EWZ Historical Prices

Summary

Key Stock Metrics

22.26

(December 18, 2024)

52-Week Low

33.00

(April 9, 2024)

52-Week High

102.21

(May 29, 2008)

All-Time High

24.38

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-14	18.75	18.88	18.75	18.88	25000
2000-07-17	19.94	20.00	19.94	20.00	10000
2000-07-18	19.94	19.94	19.94	19.94	10000
2000-07-19	19.44	19.44	19.44	19.44	10000
2000-07-20	19.88	19.88	19.88	19.88	5000
2000-07-21	20.00	20.00	20.00	20.00	200
2000-07-27	19.75	19.75	19.75	19.75	100
2000-07-28	20.00	20.00	19.38	19.38	21300
2000-07-31	19.31	19.38	19.31	19.38	200
2000-08-01	19.00	19.25	19.00	19.25	7400
2000-08-02	19.00	19.00	19.00	19.00	100
2000-08-03	18.88	18.88	18.88	18.88	10000
2000-08-04	19.38	19.63	19.38	19.63	700
2000-08-07	19.56	19.63	19.44	19.63	1100
2000-08-10	19.00	19.00	19.00	19.00	200
2000-08-11	19.44	19.44	19.44	19.44	600
2000-08-15	20.25	20.25	20.00	20.00	5400
2000-08-17	20.31	20.31	20.31	20.31	300
2000-08-18	19.75	19.75	19.75	19.75	200
2000-08-21	19.75	19.75	19.75	19.75	300
2000-08-24	19.25	19.25	19.25	19.25	15000
2000-08-25	19.50	19.63	19.50	19.63	2200
2000-08-28	19.75	19.75	19.69	19.69	500
2000-08-29	19.00	19.38	19.00	19.19	27300
2000-08-31	19.81	19.88	19.75	19.75	2600
2000-09-01	19.75	19.75	19.75	19.75	4900
2000-09-05	19.63	19.63	19.63	19.63	300
2000-09-06	20.19	20.25	20.13	20.25	2700
2000-09-07	20.38	20.38	20.25	20.31	4400
2000-09-08	20.00	20.00	19.50	19.50	1100
2000-09-11	19.50	20.06	19.50	20.00	1400
2000-09-12	19.69	19.69	19.69	19.69	500
2000-09-13	19.38	19.44	19.25	19.25	2100
2000-09-14	19.00	19.00	19.00	19.00	1100
2000-09-15	18.44	18.63	18.44	18.63	10600
2000-09-18	18.38	18.38	18.13	18.19	1000
2000-09-19	18.00	18.06	18.00	18.06	10500
2000-09-20	17.63	17.69	17.63	17.69	400
2000-09-21	18.00	18.00	18.00	18.00	10000
2000-09-22	18.06	18.06	18.06	18.06	1800
2000-09-25	18.44	18.44	18.44	18.44	2000
2000-09-26	17.75	18.25	17.75	18.25	10700
2000-09-27	17.94	17.94	17.94	17.94	100
2000-09-29	18.13	18.13	18.13	18.13	300
2000-10-02	18.06	18.06	17.63	17.81	500
2000-10-03	17.56	17.56	17.56	17.56	5100
2000-10-04	17.56	18.00	17.56	18.00	200
2000-10-05	18.19	18.19	18.19	18.19	200
2000-10-06	18.00	18.00	18.00	18.00	200
2000-10-09	17.19	17.19	17.19	17.19	100
2000-10-10	17.75	17.94	17.50	17.50	900
2000-10-11	17.69	17.69	17.69	17.69	200
2000-10-12	17.06	17.06	17.06	17.06	500
2000-10-13	17.19	17.25	17.13	17.25	12200
2000-10-16	17.44	17.44	17.44	17.44	5800
2000-10-17	17.19	17.19	17.00	17.00	300
2000-10-19	17.19	17.19	17.19	17.19	2000
2000-10-20	16.88	16.94	16.88	16.94	1500
2000-10-23	16.69	16.69	16.13	16.13	300
2000-10-25	15.13	15.13	15.13	15.13	200
2000-10-26	15.19	15.19	15.19	15.19	100
2000-10-31	16.13	16.13	16.13	16.13	500
2000-11-01	16.31	16.50	16.31	16.50	1200
2000-11-02	16.50	16.50	16.50	16.50	3100
2000-11-03	16.25	16.25	15.75	16.00	1800
2000-11-06	16.00	16.00	16.00	16.00	700
2000-11-07	16.00	16.00	16.00	16.00	12000
2000-11-08	16.69	16.69	16.00	16.00	7300
2000-11-09	15.56	15.56	15.50	15.50	1500
2000-11-13	15.75	15.75	15.31	15.31	4400
2000-11-14	16.00	16.00	15.94	15.94	300
2000-11-16	15.81	15.81	15.81	15.81	200
2000-11-17	15.25	15.44	15.25	15.38	2800
2000-11-27	15.56	15.56	15.31	15.31	7800
2000-11-28	15.00	15.00	14.69	14.69	600
2000-11-30	14.44	14.44	14.44	14.44	13900
2000-12-04	14.38	14.38	14.38	14.38	400
2000-12-06	15.13	15.13	15.13	15.13	1900
2000-12-07	15.06	15.31	15.06	15.31	4400
2000-12-08	15.88	15.88	15.88	15.88	43500
2000-12-11	16.19	16.19	16.19	16.19	3700
2000-12-12	16.31	16.31	16.25	16.25	3500
2000-12-13	15.94	16.00	15.81	16.00	39900
2000-12-14	16.25	16.25	16.25	16.25	5300
2000-12-15	16.00	16.06	16.00	16.06	700
2000-12-18	16.38	16.38	16.38	16.38	700
2000-12-19	16.38	16.38	16.38	16.38	600
2000-12-20	15.81	15.81	15.81	15.81	700
2000-12-21	15.44	15.81	15.44	15.81	500
2000-12-22	15.88	15.88	15.50	15.50	4000
2000-12-27	15.88	15.88	15.88	15.88	600
2000-12-28	16.38	16.38	16.38	16.38	800
2000-12-29	16.38	16.50	16.00	16.50	24400
2001-01-02	16.88	16.88	16.44	16.69	27600
2001-01-03	16.63	18.00	16.63	18.00	2700
2001-01-04	17.88	17.94	17.75	17.75	4000
2001-01-05	17.38	17.38	17.38	17.38	500
2001-01-09	17.94	17.94	17.88	17.88	2700
2001-01-10	17.75	17.81	17.75	17.75	600
2001-01-11	17.75	17.81	17.75	17.81	300
2001-01-12	17.81	17.94	17.75	17.81	13700
2001-01-16	17.81	17.81	17.44	17.44	3300
2001-01-17	17.88	18.25	17.88	18.25	10800
2001-01-18	18.38	18.44	18.38	18.44	1100
2001-01-19	18.63	18.69	18.50	18.63	60200
2001-01-22	18.56	18.56	18.31	18.31	10600
2001-01-23	18.63	18.63	18.38	18.63	62400
2001-01-24	18.88	19.00	18.63	18.63	1800
2001-01-25	18.56	18.56	18.56	18.56	2000
2001-01-26	18.38	18.50	18.31	18.50	700
2001-01-29	18.25	18.70	18.25	18.70	19100
2001-01-30	18.50	18.55	18.30	18.30	8200
2001-01-31	18.30	18.75	18.30	18.75	54600
2001-02-01	18.22	18.22	17.95	17.96	62500
2001-02-02	17.70	18.07	17.50	17.50	8100
2001-02-05	17.25	17.25	17.25	17.25	400
2001-02-06	17.64	17.90	17.64	17.73	100600
2001-02-07	17.33	17.61	17.33	17.51	61600
2001-02-08	18.00	18.12	17.85	18.00	62500
2001-02-09	18.00	18.15	18.00	18.00	2800
2001-02-12	18.00	18.10	17.86	17.90	17200
2001-02-13	18.00	18.00	17.90	17.90	2000
2001-02-14	18.27	18.27	18.27	18.27	100
2001-02-15	18.00	18.18	17.95	18.10	2900
2001-02-16	17.51	17.51	17.01	17.34	107900
2001-02-20	17.25	17.25	16.80	16.95	5300
2001-02-21	16.65	16.65	16.42	16.60	2400
2001-02-22	16.34	16.65	16.34	16.45	600
2001-02-23	16.46	16.75	16.46	16.75	700
2001-02-26	17.00	17.15	16.95	17.15	3700
2001-02-27	16.60	16.60	16.24	16.40	9800
2001-02-28	17.00	17.00	16.50	16.50	2100
2001-03-01	16.50	16.50	16.50	16.50	300
2001-03-02	17.00	17.54	17.00	17.45	16500
2001-03-05	17.75	17.75	17.35	17.45	68900
2001-03-06	17.55	17.60	17.03	17.03	24500
2001-03-07	17.10	17.35	17.00	17.35	184300
2001-03-08	17.05	17.50	17.05	17.25	593500
2001-03-09	16.90	17.00	16.68	17.00	400
2001-03-12	16.98	16.98	16.35	16.45	2300
2001-03-13	16.45	16.45	16.45	16.45	3000
2001-03-14	15.76	16.00	15.70	15.71	451100
2001-03-15	15.80	15.80	15.55	15.55	21500
2001-03-16	15.55	15.70	15.21	15.70	1700
2001-03-20	15.84	15.84	15.45	15.45	19600
2001-03-21	15.55	15.64	15.07	15.07	5400
2001-03-22	14.77	14.77	14.05	14.35	170700
2001-03-23	14.45	14.45	13.97	14.30	1700
2001-03-26	14.95	15.21	14.95	15.21	5600
2001-03-27	15.43	15.59	15.43	15.59	900
2001-03-28	15.05	15.20	15.00	15.10	75700
2001-03-29	14.75	15.26	14.75	15.20	217000
2001-03-30	14.70	14.98	14.40	14.98	82100
2001-04-02	14.75	14.75	14.25	14.35	14000
2001-04-03	14.35	14.35	13.97	14.35	3700
2001-04-04	14.45	14.70	14.45	14.50	70400
2001-04-05	14.80	14.98	14.76	14.98	21800
2001-04-06	15.15	15.15	14.72	14.72	160700
2001-04-09	14.85	15.05	14.85	15.05	18000
2001-04-10	15.50	15.63	15.50	15.63	5100
2001-04-11	15.40	15.40	15.24	15.24	200
2001-04-17	14.85	14.85	14.55	14.55	4900
2001-04-18	16.00	16.00	15.50	15.50	200
2001-04-19	14.98	14.98	14.75	14.75	6600
2001-04-20	14.08	14.08	13.50	13.66	289300
2001-04-23	13.90	14.00	13.83	14.00	7900
2001-04-24	14.10	14.10	14.05	14.10	23400
2001-04-25	14.10	14.10	14.00	14.10	218300
2001-04-26	14.40	14.70	14.40	14.70	31400
2001-04-27	15.20	15.28	15.19	15.20	3200
2001-04-30	15.40	15.75	15.25	15.25	6200
2001-05-01	15.26	15.26	15.26	15.26	200
2001-05-02	15.20	15.25	14.95	15.04	6400
2001-05-03	15.04	15.30	14.94	15.12	23200
2001-05-04	15.50	15.51	15.50	15.50	46000
2001-05-07	15.63	15.65	15.28	15.30	2100
2001-05-08	15.25	15.25	15.00	15.00	85100
2001-05-09	15.04	15.04	15.04	15.04	200
2001-05-10	15.35	15.35	15.06	15.20	94300
2001-05-14	14.60	14.65	14.60	14.62	3400
2001-05-15	14.25	14.38	14.25	14.32	87100
2001-05-16	14.32	14.53	14.32	14.45	639500
2001-05-17	14.95	15.10	14.86	14.90	23000
2001-05-18	14.92	15.19	14.90	15.15	22700
2001-05-21	14.88	15.13	14.88	14.90	3000
2001-05-22	15.35	15.35	15.01	15.01	11600
2001-05-23	14.95	15.03	14.80	14.90	4400
2001-05-24	14.65	14.65	14.53	14.53	5100
2001-05-25	14.70	14.70	14.46	14.69	51600
2001-05-29	14.65	14.75	14.60	14.60	108600
2001-05-30	14.50	14.58	14.36	14.47	2900
2001-05-31	14.72	14.73	14.72	14.73	200
2001-06-01	14.55	14.55	14.50	14.50	700
2001-06-04	15.08	15.08	15.08	15.08	600
2001-06-05	15.03	15.03	14.88	14.95	80100
2001-06-06	14.85	15.08	14.83	14.91	2400
2001-06-07	15.01	15.01	14.89	14.89	9800
2001-06-08	15.30	15.30	15.00	15.00	83800
2001-06-11	14.90	14.90	14.64	14.64	2700
2001-06-12	14.40	14.40	14.35	14.40	9700
2001-06-14	14.68	14.68	14.54	14.58	1200
2001-06-15	14.60	14.60	14.60	14.60	1500
2001-06-18	14.20	14.20	13.00	13.99	3800
2001-06-19	13.75	13.75	13.47	13.47	7400
2001-06-20	13.50	13.78	13.50	13.71	1400
2001-06-21	14.10	14.44	14.06	14.44	2500
2001-06-22	14.90	14.90	14.63	14.74	1300
2001-06-25	14.92	14.92	14.37	14.60	2000
2001-06-26	14.29	14.51	14.29	14.50	900
2001-06-27	14.38	14.47	14.31	14.31	111600
2001-06-28	14.38	14.53	14.38	14.53	8500
2001-06-29	14.40	14.40	14.38	14.38	1000
2001-07-02	14.40	14.43	14.40	14.41	1600
2001-07-03	14.50	14.50	14.40	14.41	16100
2001-07-05	14.00	14.00	13.00	13.00	15100
2001-07-06	12.93	13.15	12.77	13.15	236100
2001-07-09	13.22	13.23	13.08	13.08	6600
2001-07-10	13.05	13.05	12.61	12.61	5900
2001-07-11	12.17	12.30	12.02	12.30	15800
2001-07-12	12.35	12.74	12.06	12.74	7000
2001-07-13	12.55	12.75	12.41	12.46	6100
2001-07-16	12.28	12.48	12.26	12.26	2300
2001-07-17	12.40	12.65	12.40	12.65	2400
2001-07-18	12.97	12.97	12.69	12.70	3000
2001-07-19	12.41	12.73	12.41	12.49	2000
2001-07-20	12.70	12.89	12.66	12.66	1200
2001-07-23	13.40	13.40	13.20	13.20	4700
2001-07-24	12.87	13.10	12.85	12.90	3900
2001-07-25	12.65	12.86	12.65	12.70	3100
2001-07-26	12.86	13.05	12.86	13.05	93000
2001-07-27	12.90	12.90	12.72	12.72	1900
2001-07-30	13.34	13.34	13.16	13.25	3100
2001-07-31	13.19	13.19	12.70	12.70	2800
2001-08-01	13.00	13.00	12.70	12.90	234700
2001-08-02	12.50	12.80	12.50	12.80	22000
2001-08-03	12.65	12.82	12.65	12.82	2300
2001-08-06	13.06	13.26	12.98	13.26	3200
2001-08-07	13.20	13.29	12.91	13.23	2200
2001-08-08	13.17	13.17	13.17	13.17	200
2001-08-09	12.89	13.12	12.89	13.12	400
2001-08-10	12.90	12.90	12.81	12.82	5200
2001-08-13	12.83	12.85	12.70	12.84	9100
2001-08-14	12.75	12.75	12.47	12.57	20400
2001-08-16	12.70	12.70	12.56	12.56	2400
2001-08-17	12.40	12.44	12.34	12.34	4000
2001-08-20	12.30	12.32	12.22	12.32	5000
2001-08-21	12.25	12.25	11.76	11.90	23100
2001-08-22	12.32	12.34	12.01	12.23	3900
2001-08-23	12.30	12.30	12.30	12.30	2000
2001-08-24	11.30	11.63	11.22	11.63	22300
2001-08-27	11.30	11.40	11.17	11.34	15900
2001-08-28	11.21	11.21	11.21	11.21	300
2001-08-29	11.25	11.57	11.25	11.31	5800
2001-08-30	11.31	11.31	11.09	11.10	238300
2001-08-31	11.14	11.15	11.08	11.08	1500
2001-09-04	11.25	11.25	11.00	11.07	32300
2001-09-05	10.90	10.91	10.90	10.91	15800
2001-09-06	10.90	10.90	10.90	10.90	100
2001-09-07	10.80	10.81	10.79	10.79	52400
2001-09-10	10.40	10.66	10.40	10.66	52500
2001-09-17	9.00	9.43	9.00	9.20	141600
2001-09-18	9.50	9.60	9.20	9.57	30200
2001-09-19	9.35	9.37	9.33	9.33	2300
2001-09-20	9.47	9.47	9.07	9.07	135800
2001-09-21	8.50	8.83	8.50	8.82	6100
2001-09-24	9.10	9.24	9.10	9.10	2400
2001-09-25	9.18	9.20	8.88	8.88	1600
2001-09-26	9.00	9.00	8.40	8.40	9600
2001-09-27	8.69	8.98	8.44	8.87	53000
2001-09-28	9.35	9.35	9.17	9.20	800
2001-10-01	9.02	9.02	9.02	9.02	400
2001-10-02	9.00	9.00	9.00	9.00	1000
2001-10-03	9.00	9.00	8.82	8.97	700
2001-10-04	8.90	8.90	8.78	8.80	102900
2001-10-05	8.76	8.85	8.76	8.80	23600
2001-10-08	8.55	8.86	8.55	8.83	23600
2001-10-09	8.85	8.86	8.64	8.86	2500
2001-10-10	8.57	9.14	8.57	8.88	400
2001-10-11	9.17	9.21	9.17	9.21	3100
2001-10-15	9.29	9.37	9.29	9.37	60200
2001-10-16	9.37	9.56	9.37	9.55	115900
2001-10-17	9.75	9.75	9.65	9.65	1300
2001-10-18	9.50	9.50	9.49	9.49	1400
2001-10-19	9.30	9.49	9.30	9.49	75000
2001-10-22	9.50	9.55	9.50	9.55	51400
2001-10-23	9.55	9.94	9.55	9.83	7600
2001-10-24	9.70	9.74	9.59	9.59	3400
2001-10-25	9.86	9.86	9.86	9.86	1000
2001-10-26	9.86	9.86	9.85	9.86	1000
2001-10-29	9.90	9.90	9.51	9.51	356900
2001-10-30	9.41	9.41	9.35	9.35	600
2001-10-31	9.59	9.59	9.50	9.50	6700
2001-11-01	9.64	9.79	9.64	9.67	4700
2001-11-02	9.35	9.67	9.35	9.66	1200
2001-11-05	10.21	10.59	10.05	10.59	21500
2001-11-06	10.58	10.61	10.51	10.61	10300
2001-11-07	10.50	11.22	10.50	11.00	44100
2001-11-08	11.19	11.35	11.00	11.00	19000
2001-11-09	11.04	11.15	11.03	11.15	11300
2001-11-12	10.70	10.99	10.59	10.87	14800
2001-11-13	11.25	11.34	11.25	11.34	7600
2001-11-14	11.15	11.20	11.00	11.10	11900
2001-11-15	10.75	11.10	10.75	11.10	4300
2001-11-16	11.20	11.20	11.05	11.15	15200
2001-11-19	11.54	11.54	11.11	11.29	2400
2001-11-20	11.15	11.24	10.81	10.81	238000
2001-11-21	11.15	11.15	10.95	10.95	65900
2001-11-23	11.30	11.49	11.30	11.49	1600
2001-11-26	11.56	11.99	11.56	11.99	6400
2001-11-27	11.90	11.99	11.84	11.98	18900
2001-11-28	11.66	11.66	11.34	11.49	64800
2001-11-29	11.30	11.35	11.10	11.11	49400
2001-11-30	11.00	11.39	10.80	11.29	29800
2001-12-03	11.30	11.82	11.30	11.64	757400
2001-12-04	12.00	12.09	11.80	11.84	13800
2001-12-05	12.01	12.08	11.77	12.04	26500
2001-12-06	12.07	12.25	12.07	12.23	7100
2001-12-07	12.20	12.43	12.20	12.24	156200
2001-12-10	12.30	12.39	12.12	12.39	3000
2001-12-11	12.35	12.49	12.20	12.39	120600
2001-12-12	12.40	12.41	12.21	12.40	403000
2001-12-13	11.80	12.22	11.80	11.90	146400
2001-12-14	11.91	11.91	11.84	11.85	1800
2001-12-17	11.82	12.00	11.82	11.99	8400
2001-12-18	11.96	12.15	11.96	12.15	11100
2001-12-19	12.48	12.49	12.42	12.47	1100
2001-12-20	12.35	12.35	12.00	12.00	35200
2001-12-21	12.00	12.24	11.90	12.24	3400
2001-12-24	12.24	12.24	12.24	12.24	200
2001-12-26	12.25	12.34	12.25	12.34	2000
2001-12-27	12.58	12.60	12.48	12.60	22200
2001-12-28	12.97	12.97	12.77	12.77	27700
2001-12-31	12.72	12.76	12.70	12.70	9100
2002-01-02	13.10	13.17	12.93	12.96	51900
2002-01-03	13.35	13.45	13.20	13.29	72400
2002-01-04	13.30	13.35	13.19	13.19	16100
2002-01-07	12.86	13.05	12.86	13.05	38400
2002-01-08	13.00	13.13	12.99	12.99	36200
2002-01-09	12.75	12.88	12.60	12.80	21600
2002-01-10	12.50	12.51	11.91	11.91	65700
2002-01-11	12.50	12.50	12.09	12.32	95100
2002-01-14	11.80	11.96	11.70	11.70	42700
2002-01-15	12.00	12.00	11.75	11.75	5700
2002-01-16	11.82	12.01	11.82	11.87	34900
2002-01-17	12.25	12.25	11.93	12.14	1037800
2002-01-18	12.21	12.30	12.21	12.29	4600
2002-01-22	12.09	12.09	12.01	12.01	500
2002-01-23	12.00	12.00	11.94	11.97	8200
2002-01-24	12.00	12.03	11.94	11.94	10900
2002-01-25	11.75	11.99	11.71	11.98	20300
2002-01-28	11.74	11.80	11.72	11.80	800
2002-01-29	11.89	11.89	11.31	11.49	14700
2002-01-30	11.60	11.60	11.17	11.49	19900
2002-01-31	11.58	11.58	11.55	11.55	3900
2002-02-01	11.50	11.69	11.50	11.57	3800
2002-02-04	11.57	12.50	11.28	11.42	10900
2002-02-05	11.54	11.54	11.52	11.52	1700
2002-02-06	11.53	11.70	11.53	11.60	4600
2002-02-07	11.60	11.60	11.42	11.50	10800
2002-02-08	11.55	11.55	11.41	11.41	1400
2002-02-11	11.60	11.60	11.50	11.50	1500
2002-02-12	11.51	11.61	11.51	11.52	47500
2002-02-13	11.66	12.00	11.66	12.00	13500
2002-02-14	11.72	12.14	11.70	12.14	12600
2002-02-15	12.00	12.20	12.00	12.15	48200
2002-02-19	12.10	12.15	11.99	11.99	208900
2002-02-20	12.04	12.26	11.84	12.19	49200
2002-02-21	12.33	12.39	12.24	12.34	19800
2002-02-22	12.55	12.61	12.30	12.60	117800
2002-02-25	12.80	13.10	12.77	13.10	135000
2002-02-26	13.10	13.10	12.91	12.91	112500
2002-02-27	13.20	13.50	13.01	13.50	257300
2002-02-28	13.50	13.70	13.40	13.65	1579300
2002-03-01	13.70	13.94	13.58	13.94	1123300
2002-03-04	13.91	14.00	13.50	14.00	898300
2002-03-05	14.25	14.25	13.31	13.50	208700
2002-03-06	13.15	13.15	12.81	12.95	1029400
2002-03-07	13.16	13.19	12.76	12.98	1023400
2002-03-08	13.13	13.20	12.96	13.10	230600
2002-03-11	13.20	13.20	12.86	12.98	243200
2002-03-12	13.00	13.56	13.00	13.56	986800
2002-03-13	13.70	13.70	13.47	13.50	296100
2002-03-14	13.60	13.63	13.49	13.60	5632200
2002-03-15	13.55	13.74	13.45	13.68	236000
2002-03-18	14.15	14.15	13.66	13.78	683100
2002-03-19	13.69	13.70	13.50	13.60	492100
2002-03-20	13.67	13.67	13.20	13.31	1243300
2002-03-21	13.33	13.33	13.16	13.21	777000
2002-03-22	13.05	13.11	12.81	12.82	234200
2002-03-25	12.95	12.97	12.55	12.61	100500
2002-03-26	12.78	13.11	12.78	13.00	716400
2002-03-27	13.01	13.48	12.96	13.48	252500
2002-03-28	13.35	13.40	13.19	13.23	765600
2002-04-01	13.05	13.80	13.00	13.80	1627300
2002-04-02	13.85	13.85	13.43	13.43	469700
2002-04-03	13.41	13.41	13.09	13.09	548000
2002-04-04	13.15	13.44	13.15	13.40	1012900
2002-04-05	13.57	13.69	13.40	13.40	481900
2002-04-08	13.55	13.56	13.28	13.32	754100
2002-04-09	13.45	13.54	13.30	13.48	301200
2002-04-10	13.58	13.71	13.37	13.69	412800
2002-04-11	13.69	13.83	13.34	13.49	122200
2002-04-12	13.78	13.79	13.40	13.75	308900
2002-04-15	13.85	13.85	13.40	13.61	2133200
2002-04-16	13.53	13.79	13.53	13.70	1662500
2002-04-17	13.86	13.90	13.69	13.71	902800
2002-04-18	13.63	13.64	13.48	13.64	903000
2002-04-19	13.85	13.85	13.45	13.50	67300
2002-04-22	13.51	13.51	13.00	13.26	800400
2002-04-23	13.32	13.44	13.13	13.34	1070200
2002-04-24	13.50	13.50	13.26	13.40	517500
2002-04-25	13.10	13.25	13.10	13.24	1772100
2002-04-26	13.35	13.35	12.86	13.00	1529000
2002-04-29	12.95	13.11	12.95	12.95	759300
2002-04-30	12.97	13.29	12.97	13.05	969300
2002-05-01	13.25	13.25	12.90	13.06	577600
2002-05-02	12.95	13.00	12.43	12.55	1355000
2002-05-03	12.59	12.60	12.00	12.36	733600
2002-05-06	12.02	12.15	12.00	12.10	2309000
2002-05-07	12.49	12.49	11.95	12.08	514100
2002-05-08	12.21	12.50	12.20	12.49	70600
2002-05-09	12.40	12.40	11.60	11.85	85100
2002-05-10	11.54	11.80	11.54	11.71	631300
2002-05-13	11.60	11.80	11.41	11.45	690200
2002-05-14	11.50	11.81	11.50	11.64	305700
2002-05-15	11.47	11.90	11.47	11.75	428300
2002-05-16	11.80	12.32	11.80	12.18	527200
2002-05-17	12.20	12.20	12.01	12.12	627500
2002-05-20	12.30	12.30	12.10	12.12	498200
2002-05-21	12.32	12.32	12.06	12.10	416900
2002-05-22	12.11	12.19	11.75	11.87	395500
2002-05-23	11.75	11.99	11.73	11.97	202400
2002-05-24	12.08	12.11	11.93	12.07	65800
2002-05-28	12.18	12.23	11.95	12.10	55200
2002-05-29	12.23	12.28	12.02	12.24	86200
2002-05-30	12.20	12.20	12.06	12.20	35500
2002-05-31	12.50	12.50	12.09	12.10	30700
2002-06-03	12.11	12.11	11.80	11.85	287900
2002-06-04	11.75	11.75	11.51	11.64	290300
2002-06-05	11.68	11.68	11.41	11.55	316300
2002-06-06	11.38	11.40	10.80	11.00	282000
2002-06-07	10.69	11.14	10.68	11.10	178100
2002-06-10	11.20	11.32	11.10	11.32	411300
2002-06-11	11.43	11.43	10.70	10.70	196900
2002-06-12	10.50	10.83	10.27	10.55	1483300
2002-06-13	10.64	10.90	10.46	10.51	1171800
2002-06-14	10.26	10.34	10.10	10.25	1547800
2002-06-17	10.15	10.64	10.15	10.64	982800
2002-06-18	10.67	10.68	10.31	10.40	87200
2002-06-19	10.40	10.40	10.06	10.06	193700
2002-06-20	10.05	10.05	9.40	9.40	297900
2002-06-21	9.36	9.36	8.67	8.75	445700
2002-06-24	9.00	9.05	8.56	9.02	2653200
2002-06-25	9.15	9.39	8.89	9.03	946100
2002-06-26	9.05	9.09	8.55	8.90	513500
2002-06-27	9.25	9.38	9.05	9.38	557600
2002-06-28	9.48	9.70	9.43	9.70	550200
2002-07-01	9.75	9.75	9.15	9.16	184700
2002-07-02	9.12	9.26	9.04	9.20	159800
2002-07-03	9.30	9.40	9.05	9.24	37800
2002-07-05	9.15	9.15	9.02	9.07	26200
2002-07-08	9.00	9.12	9.00	9.05	1562300
2002-07-09	9.18	9.20	9.01	9.07	1285500
2002-07-10	9.35	9.35	9.01	9.03	96200
2002-07-11	9.10	9.20	8.95	9.20	288400
2002-07-12	9.45	9.49	9.26	9.49	2409100
2002-07-15	9.35	9.35	8.79	9.01	132500
2002-07-16	9.10	9.10	8.80	8.82	522800
2002-07-17	9.00	9.15	8.95	9.03	119300
2002-07-18	9.15	9.25	9.05	9.25	45900
2002-07-19	9.04	9.24	9.03	9.03	40700
2002-07-22	8.82	9.10	8.52	8.59	37500
2002-07-23	8.70	8.70	8.11	8.20	102100
2002-07-24	7.82	8.50	7.76	8.35	800000
2002-07-25	8.00	8.14	7.71	7.88	744000
2002-07-26	7.93	7.93	7.48	7.55	86400
2002-07-29	7.55	7.59	6.85	6.95	1986200
2002-07-30	6.90	7.04	6.60	6.74	1841500
2002-07-31	6.91	7.04	6.50	6.98	1816500
2002-08-01	6.98	7.49	6.77	7.39	1432600
2002-08-02	7.73	7.93	7.46	7.80	2055000
2002-08-05	8.05	8.05	7.38	7.38	164700
2002-08-06	7.35	7.70	7.21	7.69	655000
2002-08-07	7.94	7.94	7.61	7.87	777800
2002-08-08	8.74	8.92	8.50	8.60	1037200
2002-08-09	8.39	8.39	8.06	8.15	129300
2002-08-12	8.04	8.04	7.55	7.61	73700
2002-08-13	7.39	7.59	7.21	7.36	221500
2002-08-14	7.41	7.41	7.00	7.35	219500
2002-08-15	7.40	7.43	7.05	7.15	61000
2002-08-16	7.15	7.65	7.07	7.60	260400
2002-08-19	7.58	7.65	7.25	7.48	338300
2002-08-20	7.73	7.74	7.36	7.37	64300
2002-08-21	7.42	7.63	7.40	7.45	167700
2002-08-22	7.53	7.57	7.36	7.57	9200
2002-08-23	7.65	7.80	7.56	7.72	237000
2002-08-26	7.73	7.89	7.60	7.78	193500
2002-08-27	8.10	8.24	7.88	7.92	245900
2002-08-28	8.04	8.07	7.73	7.85	56300
2002-08-29	7.62	8.10	7.60	8.08	65900
2002-08-30	8.07	8.33	7.96	8.05	176200
2002-09-03	8.05	8.05	7.67	7.67	1207600
2002-09-04	7.84	7.84	7.62	7.77	16200
2002-09-05	7.88	7.88	7.37	7.37	7900
2002-09-06	7.62	7.62	7.44	7.53	14300
2002-09-09	7.60	7.88	7.53	7.84	15400
2002-09-10	8.04	8.04	7.80	7.80	65300
2002-09-11	8.12	8.20	8.02	8.17	568300
2002-09-12	8.13	8.13	7.90	8.10	93900
2002-09-13	7.98	8.15	7.86	8.05	5200
2002-09-16	7.88	7.88	7.74	7.74	135200
2002-09-17	7.75	7.84	7.45	7.45	182800
2002-09-18	7.25	7.44	7.12	7.17	278300
2002-09-19	7.20	7.20	6.83	6.85	365900
2002-09-20	6.91	7.13	6.76	7.09	125100
2002-09-23	6.70	6.70	6.51	6.59	66900
2002-09-24	6.52	6.59	6.31	6.31	101100
2002-09-25	6.32	6.50	6.16	6.30	448700
2002-09-26	6.27	6.45	6.16	6.22	111200
2002-09-27	6.10	6.10	5.77	5.79	669200
2002-09-30	5.52	5.84	5.40	5.79	534500
2002-10-01	5.85	6.39	5.81	6.39	219000
2002-10-02	6.41	6.59	6.21	6.32	285700
2002-10-03	6.23	6.46	6.11	6.43	319400
2002-10-04	6.59	6.59	6.36	6.50	378900
2002-10-07	6.20	6.39	6.11	6.11	2522300
2002-10-08	6.02	6.24	5.96	6.24	127100
2002-10-09	5.85	5.95	5.80	5.82	129600
2002-10-10	5.89	6.00	5.70	5.70	321300
2002-10-11	5.94	6.24	5.81	6.04	44300
2002-10-14	5.80	5.88	5.65	5.65	43500
2002-10-15	5.85	5.89	5.52	5.66	87500
2002-10-16	5.70	5.70	5.35	5.35	241800
2002-10-17	5.45	5.94	5.45	5.93	330800
2002-10-18	5.86	6.05	5.86	5.99	303500
2002-10-21	6.08	6.08	5.80	6.00	24900
2002-10-22	5.76	6.19	5.75	6.15	43600
2002-10-23	6.20	6.45	6.19	6.41	396700
2002-10-24	6.50	6.80	6.50	6.70	377900
2002-10-25	6.87	7.09	6.68	7.09	875800
2002-10-28	7.20	7.39	6.67	6.67	811300
2002-10-29	6.72	6.72	6.46	6.65	394900
2002-10-30	6.88	7.16	6.88	7.13	333400
2002-10-31	7.31	7.47	7.31	7.43	1349100
2002-11-01	7.44	7.61	7.39	7.40	41900
2002-11-04	7.60	7.89	7.31	7.32	1225300
2002-11-05	7.31	7.48	7.22	7.26	98400
2002-11-06	7.02	7.19	6.81	6.87	795800
2002-11-07	7.01	7.21	6.96	7.19	36500
2002-11-08	7.36	7.44	7.28	7.35	50100
2002-11-11	7.40	7.40	7.23	7.30	8100
2002-11-12	7.22	7.30	7.01	7.02	9400
2002-11-13	7.10	7.10	6.92	7.04	12500
2002-11-14	7.13	7.13	6.90	7.07	29500
2002-11-15	7.14	7.14	6.82	7.01	6300
2002-11-18	7.30	7.52	7.26	7.48	37800
2002-11-19	7.31	7.47	7.31	7.44	48600
2002-11-20	7.39	7.54	7.21	7.54	123500
2002-11-21	7.55	7.65	7.50	7.65	45900
2002-11-22	7.32	7.67	7.32	7.67	8500
2002-11-25	7.65	7.69	7.52	7.61	1008500
2002-11-26	7.55	7.55	7.25	7.26	10400
2002-11-27	7.35	7.53	7.21	7.53	24300
2002-11-29	7.50	7.50	7.31	7.31	6000
2002-12-02	7.69	7.70	7.45	7.46	18000
2002-12-03	7.59	7.59	7.35	7.51	336600
2002-12-04	7.26	7.44	7.26	7.37	180600
2002-12-05	7.41	7.42	7.10	7.20	163500
2002-12-06	7.10	7.39	7.10	7.39	23000
2002-12-09	7.20	7.28	7.05	7.05	37200
2002-12-10	7.12	7.35	7.12	7.33	11700
2002-12-11	7.43	7.44	7.25	7.40	81600
2002-12-12	7.49	7.49	7.26	7.40	56600
2002-12-13	7.32	7.59	7.30	7.59	32000
2002-12-16	7.55	7.84	7.50	7.79	230500
2002-12-17	7.90	7.99	7.80	7.83	151200
2002-12-18	8.00	8.05	7.73	8.05	115300
2002-12-19	8.09	8.40	8.09	8.29	97000
2002-12-20	8.35	8.69	8.35	8.50	295500
2002-12-23	8.60	8.69	8.01	8.10	681600
2002-12-24	7.95	8.34	7.95	8.33	5800
2002-12-26	8.28	8.29	8.14	8.15	3300
2002-12-27	8.30	8.30	8.00	8.14	28000
2002-12-30	7.89	8.09	7.88	8.08	81400
2002-12-31	8.08	8.09	7.96	7.98	4000
2003-01-02	8.11	8.29	7.97	8.05	135700
2003-01-03	8.48	8.48	8.16	8.33	322300
2003-01-06	8.85	8.85	8.64	8.78	166800
2003-01-07	8.74	8.75	8.61	8.65	33700
2003-01-08	8.63	8.70	8.37	8.37	44700
2003-01-09	8.75	8.76	8.52	8.72	216700
2003-01-10	8.82	8.99	8.76	8.99	98400
2003-01-13	8.93	9.04	8.85	9.00	203800
2003-01-14	9.03	9.03	8.88	8.99	21300
2003-01-15	8.95	8.95	8.69	8.70	43800
2003-01-16	8.78	8.94	8.74	8.79	30700
2003-01-17	8.55	8.55	8.42	8.42	349700
2003-01-21	8.09	8.21	8.01	8.03	179400
2003-01-22	7.91	7.99	7.80	7.80	293000
2003-01-23	7.94	7.94	7.71	7.71	283000
2003-01-24	7.56	7.60	7.30	7.35	101800
2003-01-27	7.01	7.28	7.01	7.23	183600
2003-01-28	7.25	7.33	7.20	7.32	163300
2003-01-29	7.32	7.71	7.32	7.67	225500
2003-01-30	7.71	7.71	7.45	7.64	74800
2003-01-31	7.66	7.90	7.66	7.87	230700
2003-02-03	7.87	7.93	7.80	7.83	139600
2003-02-04	7.74	7.74	7.59	7.59	38300
2003-02-05	7.70	7.70	7.62	7.69	8000
2003-02-06	7.55	7.55	7.43	7.51	70300
2003-02-07	7.65	7.76	7.53	7.56	11500
2003-02-10	7.36	7.61	7.36	7.50	123700
2003-02-11	7.73	7.77	7.57	7.58	104100
2003-02-12	7.53	7.59	7.53	7.55	16100
2003-02-13	7.33	7.44	7.25	7.34	63100
2003-02-14	7.30	7.30	7.16	7.17	5300
2003-02-18	7.48	7.50	7.48	7.50	26600
2003-02-19	7.50	7.50	7.35	7.36	90000
2003-02-20	7.46	7.46	7.30	7.37	30000
2003-02-21	7.42	7.42	7.37	7.37	2200
2003-02-24	7.49	7.65	7.49	7.49	33900
2003-02-25	7.30	7.32	7.19	7.32	196100
2003-02-26	7.35	7.40	7.22	7.22	37000
2003-02-27	7.25	7.37	7.25	7.37	13600
2003-02-28	7.39	7.46	7.39	7.45	37700
2003-03-03	7.31	7.50	7.31	7.48	19900
2003-03-04	7.39	7.53	7.39	7.41	54200
2003-03-05	7.59	7.59	7.34	7.47	48200
2003-03-06	7.54	7.67	7.53	7.64	119900
2003-03-07	7.67	7.80	7.65	7.77	61600
2003-03-10	7.60	7.69	7.47	7.47	11200
2003-03-11	7.49	7.66	7.49	7.65	36300
2003-03-12	7.70	7.83	7.61	7.83	58500
2003-03-13	7.87	8.07	7.85	8.05	147100
2003-03-14	8.18	8.18	7.99	8.02	144900
2003-03-17	7.99	8.14	7.92	8.02	402100
2003-03-18	8.14	8.16	8.06	8.16	121500
2003-03-19	8.15	8.23	8.05	8.08	76100
2003-03-20	7.96	8.15	7.94	8.12	75700
2003-03-21	8.35	8.39	8.21	8.39	593100
2003-03-24	8.26	8.26	8.16	8.17	160700
2003-03-25	8.21	8.31	8.17	8.31	285500
2003-03-26	8.37	8.37	8.27	8.34	47800
2003-03-27	8.16	8.33	8.12	8.33	11900
2003-03-28	8.35	8.41	8.31	8.41	285800
2003-03-31	8.37	8.40	8.21	8.35	36200
2003-04-01	8.49	8.65	8.42	8.65	98100
2003-04-02	9.06	9.06	8.83	8.89	388200
2003-04-03	8.99	9.05	8.87	9.01	484500
2003-04-04	9.04	9.11	8.92	9.09	76500
2003-04-07	9.50	9.50	9.20	9.20	167500
2003-04-08	9.29	9.29	8.91	8.95	144300
2003-04-09	8.94	9.00	8.89	8.90	242800
2003-04-10	8.87	8.90	8.73	8.77	15400
2003-04-11	8.81	8.95	8.76	8.87	83000
2003-04-14	8.98	9.00	8.88	8.99	242500
2003-04-15	9.08	9.25	9.07	9.25	296500
2003-04-16	9.27	9.42	9.21	9.28	260800
2003-04-17	9.45	9.59	9.43	9.53	93900
2003-04-21	9.84	9.84	9.52	9.64	71100
2003-04-22	9.42	9.63	9.39	9.61	70600
2003-04-23	9.66	9.77	9.62	9.77	71600
2003-04-24	9.79	9.79	9.50	9.55	82400
2003-04-25	9.57	9.59	9.49	9.54	26200
2003-04-28	9.54	9.85	9.42	9.83	325100
2003-04-29	10.04	10.40	10.02	10.14	804200
2003-04-30	10.27	10.27	10.10	10.10	107600
2003-05-01	10.15	10.24	10.02	10.10	103600
2003-05-02	10.10	10.26	10.05	10.12	120300
2003-05-05	10.17	10.24	10.01	10.05	212800
2003-05-06	10.06	10.08	9.96	10.04	478300
2003-05-07	10.20	10.31	10.11	10.30	355300
2003-05-08	10.36	10.44	10.22	10.34	84200
2003-05-09	10.60	10.67	10.44	10.67	120700
2003-05-12	10.65	10.85	10.61	10.80	238200
2003-05-13	10.94	10.99	10.80	10.86	132000
2003-05-14	10.91	10.91	10.65	10.72	46400
2003-05-15	10.56	10.63	10.27	10.36	256500
2003-05-16	10.25	10.48	10.12	10.47	96500
2003-05-19	10.19	10.29	9.96	9.96	280800
2003-05-20	9.85	10.00	9.80	9.99	168000
2003-05-21	10.18	10.24	9.91	10.20	41000
2003-05-22	10.28	10.42	10.20	10.36	1499200
2003-05-23	10.43	10.56	10.38	10.52	165400
2003-05-27	9.94	10.34	9.94	10.34	323900
2003-05-28	10.42	10.48	10.31	10.37	408500
2003-05-29	10.49	10.73	10.49	10.58	794900
2003-05-30	10.60	10.74	10.44	10.62	195300
2003-06-02	10.54	10.65	10.30	10.35	51300
2003-06-03	10.34	10.57	10.30	10.50	82600
2003-06-04	10.73	10.98	10.69	10.87	328800
2003-06-05	10.98	11.09	10.78	11.01	333200
2003-06-06	11.29	11.35	11.05	11.06	127800
2003-06-09	11.19	11.19	10.95	11.10	107600
2003-06-10	11.21	11.34	10.93	11.06	175600
2003-06-11	11.03	11.14	10.86	11.11	129400
2003-06-12	11.08	11.24	10.96	11.19	117900
2003-06-13	11.33	11.33	11.09	11.09	71900
2003-06-16	11.20	11.24	11.01	11.13	589300
2003-06-17	11.24	11.25	11.01	11.06	52500
2003-06-18	11.10	11.10	10.71	10.78	74100
2003-06-19	10.65	10.95	10.65	10.74	147200
2003-06-20	10.74	10.84	10.57	10.67	78900
2003-06-23	10.57	10.69	10.51	10.59	673900
2003-06-24	10.53	10.77	10.51	10.54	167800
2003-06-25	10.61	10.87	10.59	10.59	114800
2003-06-26	10.69	10.69	10.52	10.67	32200
2003-06-27	10.67	10.72	10.54	10.61	30800
2003-06-30	10.60	10.75	10.56	10.61	136800
2003-07-01	10.57	10.79	10.54	10.79	21000
2003-07-02	10.93	11.09	10.93	11.00	21000
2003-07-03	10.97	10.97	10.83	10.84	61400
2003-07-07	10.90	11.10	10.89	10.99	161800
2003-07-08	10.92	11.14	10.92	11.08	41300
2003-07-09	11.04	11.23	11.01	11.13	91600
2003-07-10	10.98	11.07	10.93	10.96	19000
2003-07-11	10.99	11.04	10.83	10.85	33400
2003-07-14	11.05	11.13	10.80	11.11	131400
2003-07-15	11.24	11.32	11.13	11.21	131400
2003-07-16	11.21	11.21	11.05	11.14	13900
2003-07-17	11.07	11.14	10.94	11.00	155300
2003-07-18	11.02	11.14	11.02	11.12	54100
2003-07-21	11.10	11.15	10.98	11.08	56800
2003-07-22	11.13	11.34	11.13	11.32	54300
2003-07-23	11.35	11.35	11.12	11.13	60500
2003-07-24	11.24	11.35	11.17	11.17	49100
2003-07-25	11.35	11.37	11.19	11.31	23800
2003-07-28	11.31	11.31	11.21	11.26	15200
2003-07-29	11.25	11.25	11.08	11.12	37900
2003-07-30	11.13	11.13	10.87	10.87	48400
2003-07-31	10.96	10.99	10.86	10.92	1227000
2003-08-01	10.95	10.95	10.48	10.48	108700
2003-08-04	10.22	10.23	9.87	10.19	499200
2003-08-05	10.20	10.41	10.20	10.33	1351600
2003-08-06	10.49	10.49	10.19	10.24	22900
2003-08-07	10.50	10.78	10.35	10.70	90700
2003-08-08	10.84	10.94	10.68	10.94	55600
2003-08-11	11.01	11.01	10.80	10.84	14000
2003-08-12	10.92	10.95	10.91	10.91	24600
2003-08-13	10.94	10.96	10.78	10.87	55700
2003-08-14	10.88	11.20	10.76	11.15	35900
2003-08-15	11.36	11.38	11.20	11.20	279500
2003-08-18	11.34	11.38	11.27	11.33	63200
2003-08-19	11.39	11.49	11.33	11.49	119400
2003-08-20	11.34	11.62	11.15	11.55	1105200
2003-08-21	11.57	11.70	11.47	11.70	921200
2003-08-22	11.77	11.79	11.53	11.71	1528200
2003-08-25	11.70	11.71	11.58	11.59	161500
2003-08-26	11.63	11.82	11.56	11.78	297100
2003-08-27	11.84	12.06	11.84	12.06	1056200
2003-08-28	12.18	12.31	12.01	12.15	140900
2003-08-29	12.20	12.27	12.03	12.26	83600
2003-09-02	12.33	12.62	12.28	12.55	1124100
2003-09-03	12.50	12.71	12.50	12.53	93300
2003-09-04	12.70	12.92	12.69	12.89	1105600
2003-09-05	12.96	13.20	12.85	13.12	948000
2003-09-08	13.24	13.29	12.97	12.99	529500
2003-09-09	13.00	13.00	12.50	12.75	674000
2003-09-10	12.65	12.94	12.51	12.66	1330400
2003-09-11	13.12	13.12	12.92	13.00	1127400
2003-09-12	13.24	13.30	12.86	13.22	202100
2003-09-15	13.15	13.20	12.86	13.05	148500
2003-09-16	13.27	13.27	12.81	12.83	120100
2003-09-17	13.03	13.06	12.77	12.94	326100
2003-09-18	13.08	13.28	12.98	13.23	1273100
2003-09-19	13.44	13.44	13.06	13.17	134400
2003-09-22	13.08	13.10	12.81	12.97	270500
2003-09-23	12.98	12.98	12.56	12.63	944900
2003-09-24	12.67	12.82	12.20	12.43	376300
2003-09-25	12.71	12.71	12.13	12.13	163900
2003-09-26	12.19	12.49	12.17	12.30	286600
2003-09-29	12.29	12.45	12.29	12.44	39500
2003-09-30	12.58	12.77	12.44	12.69	155800
2003-10-01	12.87	13.05	12.72	13.05	860600
2003-10-02	13.15	13.52	13.15	13.45	936200
2003-10-03	13.57	13.90	13.53	13.68	1138000
2003-10-06	13.67	13.95	13.60	13.89	776600
2003-10-07	13.85	14.00	13.80	14.00	184400
2003-10-08	14.55	14.55	14.10	14.10	373300
2003-10-09	14.20	14.41	13.99	14.15	263600
2003-10-10	14.17	14.22	13.95	14.21	93600
2003-10-13	14.24	14.49	14.15	14.38	2443500
2003-10-14	14.56	14.56	14.33	14.40	892700
2003-10-15	14.50	14.61	14.05	14.14	432100
2003-10-16	14.17	14.29	14.00	14.05	289700
2003-10-17	13.87	14.05	13.82	13.95	397400
2003-10-20	14.00	14.21	13.81	14.09	1334000
2003-10-21	14.21	14.35	14.11	14.28	640600
2003-10-22	14.27	14.27	14.05	14.09	214200
2003-10-23	13.82	13.84	13.51	13.61	870000
2003-10-24	13.63	13.83	13.51	13.79	523300
2003-10-27	13.83	13.83	13.60	13.77	116600
2003-10-28	13.90	14.49	13.90	14.16	517900
2003-10-29	14.08	14.17	14.02	14.03	691100
2003-10-30	14.01	14.12	13.80	14.12	532800
2003-10-31	14.12	14.12	13.81	13.97	147200
2003-11-03	14.12	14.39	14.04	14.30	1495900
2003-11-04	14.30	14.48	14.21	14.34	125000
2003-11-05	14.25	14.25	14.00	14.04	624900
2003-11-06	14.18	14.18	13.94	14.05	1078700
2003-11-07	14.32	14.34	14.10	14.26	128100
2003-11-10	14.08	14.08	13.86	14.00	362200
2003-11-11	13.91	13.93	13.72	13.75	103900
2003-11-12	13.85	14.25	13.85	14.12	315500
2003-11-13	14.13	14.33	14.00	14.07	429300
2003-11-14	14.08	14.20	14.02	14.11	39800
2003-11-17	13.94	14.00	13.75	13.92	242500
2003-11-18	13.85	14.19	13.81	13.92	114600
2003-11-19	13.94	13.94	13.85	13.90	47400
2003-11-20	13.87	14.18	13.85	14.01	578400
2003-11-21	14.07	14.25	14.07	14.20	662400
2003-11-24	14.30	14.62	14.29	14.59	1433300
2003-11-25	14.54	14.64	14.39	14.64	1025200
2003-11-26	14.49	14.61	14.45	14.58	181100
2003-11-28	14.60	14.93	14.52	14.77	606900
2003-12-01	14.93	15.43	14.80	15.36	352400
2003-12-02	15.18	15.25	15.07	15.23	51100
2003-12-03	15.17	15.21	15.15	15.20	239400
2003-12-04	15.10	15.35	14.89	15.20	929700
2003-12-05	15.25	15.42	15.08	15.39	194200
2003-12-08	15.43	15.46	15.30	15.37	339000
2003-12-09	15.82	15.90	15.64	15.76	186000
2003-12-10	15.92	15.92	15.41	15.46	3276000
2003-12-11	15.74	15.85	15.58	15.75	217700
2003-12-12	15.86	15.87	15.55	15.59	536000
2003-12-15	16.24	16.24	15.54	15.58	314700
2003-12-16	15.89	15.99	15.47	15.65	75100
2003-12-17	15.75	15.96	15.63	15.93	701800
2003-12-18	15.97	16.40	15.92	16.36	536900
2003-12-19	16.40	16.56	16.21	16.45	500800
2003-12-22	16.17	16.71	16.16	16.59	228300
2003-12-23	16.89	16.89	16.46	16.59	345200
2003-12-24	16.74	16.90	16.74	16.77	225300
2003-12-26	16.71	16.71	16.58	16.63	97100
2003-12-29	16.82	17.17	16.78	17.09	239000
2003-12-30	17.03	17.07	16.84	16.85	400400
2003-12-31	17.04	17.05	16.86	17.00	81000
2004-01-02	16.98	17.48	16.95	17.33	385000
2004-01-05	17.69	18.40	17.61	18.35	1518600
2004-01-06	18.40	18.55	17.92	18.20	2891700
2004-01-07	18.54	18.54	17.98	18.02	685600
2004-01-08	18.15	18.28	17.82	18.23	676200
2004-01-09	18.36	18.46	18.05	18.30	1802100
2004-01-12	18.62	18.80	18.50	18.73	1860200
2004-01-13	18.80	18.81	18.33	18.43	544000
2004-01-14	18.43	18.43	17.30	17.94	4543700
2004-01-15	17.64	17.91	17.39	17.50	821000
2004-01-16	17.32	17.69	17.30	17.57	1554400
2004-01-20	17.94	18.05	17.80	18.02	1581000
2004-01-21	17.84	17.84	17.57	17.70	568000
2004-01-22	17.58	17.65	17.34	17.38	2558700
2004-01-23	17.40	17.67	17.39	17.62	840000
2004-01-26	17.96	18.14	17.78	18.14	1284900
2004-01-27	18.00	18.04	17.73	17.91	860600
2004-01-28	18.04	18.04	17.25	17.30	1648000
2004-01-29	16.75	16.85	16.00	16.41	3543200
2004-01-30	16.12	16.50	15.80	15.96	1551200
2004-02-02	15.74	16.10	15.55	16.08	3695500
2004-02-03	16.11	16.50	16.11	16.45	1547500
2004-02-04	16.62	16.75	16.02	16.20	2699500
2004-02-05	16.17	16.29	15.65	15.70	1530900
2004-02-06	15.53	16.29	15.53	16.25	1764800
2004-02-09	16.54	16.84	16.25	16.35	658200
2004-02-10	16.56	16.60	16.35	16.60	1254000
2004-02-11	16.62	17.31	16.48	17.25	1498200
2004-02-12	17.30	17.50	17.16	17.33	2452300
2004-02-13	17.56	17.56	16.65	16.89	1380000
2004-02-17	16.85	16.90	16.64	16.84	921300
2004-02-18	17.00	17.00	16.50	16.56	610500
2004-02-19	16.12	16.32	15.75	15.76	880000
2004-02-20	15.15	16.10	15.00	16.10	2513300
2004-02-23	15.97	16.14	15.89	15.95	226800
2004-02-24	15.95	16.01	15.84	16.01	213000
2004-02-25	16.01	16.50	16.00	16.45	1000400
2004-02-26	16.42	16.44	16.14	16.38	403000
2004-02-27	16.51	16.74	16.51	16.70	1930000
2004-03-01	17.02	17.49	17.02	17.37	1013100
2004-03-02	17.25	17.48	17.00	17.35	501100
2004-03-03	17.38	17.38	16.93	17.27	328700
2004-03-04	17.20	17.30	16.96	17.00	288700
2004-03-05	17.10	17.31	17.00	17.19	820700
2004-03-08	17.50	17.52	17.16	17.20	595000
2004-03-09	17.25	17.26	16.90	17.00	312700
2004-03-10	16.89	17.00	16.12	16.13	443300
2004-03-11	16.18	16.18	15.53	15.59	895400
2004-03-12	15.94	16.26	15.94	16.19	560400
2004-03-15	16.17	16.17	15.78	15.78	758500
2004-03-16	16.07	16.10	15.84	16.00	384800
2004-03-17	16.10	16.27	16.10	16.25	233800
2004-03-18	16.31	16.68	16.13	16.61	747800
2004-03-19	16.64	16.64	16.40	16.45	230200
2004-03-22	16.12	16.25	15.94	15.94	572400
2004-03-23	16.12	16.25	15.82	15.95	573000
2004-03-24	15.86	15.93	15.57	15.60	358500
2004-03-25	15.60	16.00	15.60	15.67	350200
2004-03-26	15.74	16.00	15.73	15.76	103800
2004-03-29	16.15	16.29	16.01	16.15	630900
2004-03-30	16.33	16.59	16.21	16.54	428900
2004-03-31	16.61	17.00	16.54	16.80	858300
2004-04-01	16.94	17.21	16.94	16.99	815500
2004-04-02	17.26	17.31	17.02	17.25	978000
2004-04-05	17.15	17.43	17.08	17.33	1039800
2004-04-06	17.22	17.36	17.17	17.34	132700
2004-04-07	17.08	17.10	16.94	16.94	903500
2004-04-08	17.06	17.16	16.86	16.98	80800
2004-04-12	17.06	17.25	16.94	17.10	244800
2004-04-13	17.24	17.27	16.80	16.86	201000
2004-04-14	16.57	16.65	16.51	16.63	542800
2004-04-15	16.47	16.49	15.99	16.13	444600
2004-04-16	16.11	16.36	16.10	16.21	738900
2004-04-19	16.22	16.27	15.97	16.07	278700
2004-04-20	16.04	16.08	15.57	15.57	492000
2004-04-21	15.60	15.72	14.82	15.08	1243600
2004-04-22	15.56	15.56	15.15	15.47	1574900
2004-04-23	15.51	15.92	15.51	15.87	603700
2004-04-26	15.95	16.02	15.54	15.56	209000
2004-04-27	15.59	15.86	15.53	15.56	576800
2004-04-28	15.52	15.60	14.90	14.99	785900
2004-04-29	14.99	15.00	14.19	14.45	1087000
2004-04-30	14.45	14.50	14.15	14.30	830000
2004-05-03	14.23	14.35	13.77	14.21	1421700
2004-05-04	14.45	14.62	14.33	14.47	768000
2004-05-05	14.76	14.82	14.45	14.69	801700
2004-05-06	14.34	14.46	13.91	13.98	919700
2004-05-07	13.50	13.71	13.20	13.39	1186000
2004-05-10	12.65	12.88	12.13	12.49	1289500
2004-05-11	12.80	13.44	12.75	13.43	1062700
2004-05-12	13.33	13.33	12.68	13.09	887400
2004-05-13	12.73	13.33	12.73	13.16	1066300
2004-05-14	13.59	13.62	13.18	13.30	456100
2004-05-17	12.64	12.88	12.64	12.70	398600
2004-05-18	13.08	13.19	12.86	13.14	868400
2004-05-19	13.46	13.63	13.18	13.21	520800
2004-05-20	13.17	13.17	12.69	12.75	437400
2004-05-21	12.64	12.86	12.56	12.73	178800
2004-05-24	13.02	13.14	12.86	13.14	259200
2004-05-25	13.23	13.49	13.15	13.49	315500
2004-05-26	13.38	13.48	13.29	13.48	396000
2004-05-27	13.65	14.03	13.60	13.96	286700
2004-05-28	14.22	14.22	13.94	14.14	382000
2004-06-01	13.81	13.93	13.55	13.93	232900
2004-06-02	14.10	14.14	14.00	14.01	242100
2004-06-03	13.82	13.83	13.60	13.64	245600
2004-06-04	13.93	14.08	13.85	13.95	197100
2004-06-07	14.22	14.50	14.21	14.49	273000
2004-06-08	14.34	14.45	14.26	14.41	247000
2004-06-09	14.34	14.34	13.89	13.98	284400
2004-06-10	13.96	14.14	13.93	14.06	53900
2004-06-14	13.61	13.62	13.46	13.52	437600
2004-06-15	13.81	14.03	13.81	13.93	642800
2004-06-16	13.99	14.09	13.79	14.08	296800
2004-06-17	14.03	14.23	13.90	14.03	161400
2004-06-18	13.88	14.06	13.88	14.04	154400
2004-06-21	14.01	14.18	13.90	13.90	146600
2004-06-22	13.99	13.99	13.80	13.86	270500
2004-06-23	14.01	14.42	13.96	14.30	656700
2004-06-24	14.57	14.59	14.45	14.48	411100
2004-06-25	14.45	14.60	14.41	14.49	387300
2004-06-28	14.43	14.46	14.11	14.11	212500
2004-06-29	14.21	14.44	14.21	14.44	106800
2004-06-30	14.39	14.74	14.39	14.71	308400
2004-07-01	14.84	14.90	14.69	14.90	279700
2004-07-02	15.00	15.18	15.00	15.13	172400
2004-07-06	14.98	15.03	14.76	14.79	393400
2004-07-07	14.82	15.00	14.75	14.91	131700
2004-07-08	14.86	14.92	14.64	14.67	720500
2004-07-09	14.76	14.87	14.72	14.82	121500
2004-07-12	14.89	15.18	14.87	15.17	121600
2004-07-13	15.16	15.22	15.03	15.18	125400
2004-07-14	15.18	15.51	15.15	15.29	368000
2004-07-15	15.49	15.81	15.48	15.66	264200
2004-07-16	16.03	16.20	15.95	16.09	411200
2004-07-19	16.12	16.14	15.80	15.84	449200
2004-07-20	15.80	15.96	15.75	15.92	384600
2004-07-21	15.92	15.92	15.43	15.50	368600
2004-07-22	15.32	15.41	15.09	15.20	328800
2004-07-23	15.15	15.40	15.02	15.06	119100
2004-07-26	15.22	15.30	14.73	14.87	208000
2004-07-27	15.06	15.26	14.91	15.21	344300
2004-07-28	15.21	15.60	15.21	15.60	164100
2004-07-29	15.69	15.75	15.54	15.69	162200
2004-07-30	15.68	15.98	15.68	15.75	74500
2004-08-02	15.54	15.80	15.50	15.70	1013000
2004-08-03	15.68	15.79	15.68	15.73	191200
2004-08-04	15.64	15.81	15.55	15.66	1262500
2004-08-05	15.51	15.74	15.05	15.05	199600
2004-08-06	15.06	15.48	15.06	15.47	322200
2004-08-09	15.45	15.45	15.30	15.34	151000
2004-08-10	15.47	15.74	15.47	15.74	171900
2004-08-11	15.67	15.72	15.53	15.61	424200
2004-08-12	15.80	15.82	15.68	15.78	271100
2004-08-13	15.81	15.83	15.65	15.65	61300
2004-08-16	15.65	16.04	15.64	16.03	315200
2004-08-17	16.16	16.30	16.12	16.27	407600
2004-08-18	16.19	16.79	16.16	16.75	653000
2004-08-19	17.00	17.09	16.73	16.87	231300
2004-08-20	17.09	17.22	16.95	17.14	327000
2004-08-23	17.10	17.10	16.82	16.86	401100
2004-08-24	17.10	17.45	16.75	16.82	300500
2004-08-25	16.89	17.06	16.75	16.97	302100
2004-08-26	16.78	16.88	16.60	16.62	137500
2004-08-27	16.75	16.78	16.65	16.65	290000
2004-08-30	16.68	16.89	16.50	16.89	106800
2004-08-31	16.96	17.05	16.84	17.02	1602100
2004-09-01	16.97	17.08	16.72	16.89	432800
2004-09-02	16.76	17.04	16.75	17.00	286300
2004-09-03	17.02	17.12	16.92	16.94	323200
2004-09-07	17.15	17.38	17.10	17.36	115400
2004-09-08	17.39	17.43	17.20	17.20	692300
2004-09-09	17.24	17.25	16.93	17.17	382400
2004-09-10	17.08	17.08	16.91	16.91	764300
2004-09-13	16.97	17.14	16.85	16.85	272700
2004-09-14	16.88	17.20	16.84	17.20	176600
2004-09-15	17.30	17.43	17.21	17.27	481100
2004-09-16	17.49	17.69	17.34	17.65	291700
2004-09-17	17.81	17.98	17.74	17.90	202400
2004-09-20	18.23	18.23	17.93	17.99	381900
2004-09-21	18.01	18.13	17.82	18.05	198500
2004-09-22	18.07	18.08	17.65	17.81	1024200
2004-09-23	17.96	18.01	17.76	17.82	279400
2004-09-24	17.90	18.10	17.86	18.02	175800
2004-09-27	17.96	18.03	17.86	17.94	552100
2004-09-28	17.86	18.37	17.82	18.25	239200
2004-09-29	18.30	18.57	18.25	18.57	312200
2004-09-30	18.51	18.59	18.42	18.54	280300
2004-10-01	18.70	19.16	18.70	19.12	1403600
2004-10-04	19.31	19.50	19.30	19.48	1127200
2004-10-05	19.45	19.67	19.35	19.57	1055100
2004-10-06	19.48	19.51	19.30	19.42	281500
2004-10-07	19.27	19.41	19.15	19.30	278000
2004-10-08	19.60	19.61	19.33	19.40	436900
2004-10-11	19.48	19.50	19.34	19.47	109700
2004-10-12	19.35	19.35	19.05	19.22	499500
2004-10-13	19.16	19.16	18.36	18.59	772100
2004-10-14	18.24	18.44	18.19	18.30	533900
2004-10-15	18.42	18.81	18.42	18.81	354800
2004-10-18	18.82	18.89	18.60	18.87	327000
2004-10-19	18.82	18.98	18.23	18.33	315500
2004-10-20	18.11	18.33	17.95	18.33	512300
2004-10-21	18.43	18.76	18.43	18.69	323400
2004-10-22	18.99	19.00	18.41	18.50	372500
2004-10-25	18.25	18.42	18.19	18.38	314800
2004-10-26	18.40	18.62	18.33	18.62	239900
2004-10-27	18.73	18.87	18.60	18.78	288400
2004-10-28	18.62	18.73	18.50	18.57	155700
2004-10-29	18.65	18.83	18.61	18.79	504200
2004-11-01	18.67	18.94	18.66	18.93	988700
2004-11-02	18.99	19.20	18.93	18.95	588100
2004-11-03	19.35	19.37	19.17	19.20	880400
2004-11-04	19.30	19.48	19.27	19.43	1057800
2004-11-05	19.47	19.56	19.28	19.40	487400
2004-11-08	19.16	19.23	18.91	19.08	261900
2004-11-09	18.95	19.21	18.95	19.21	950500
2004-11-10	19.42	19.46	19.29	19.40	152000
2004-11-11	19.32	19.48	19.29	19.48	611000
2004-11-12	19.50	19.95	19.50	19.94	547000
2004-11-15	20.00	20.10	19.85	20.00	422400
2004-11-16	19.75	19.75	19.47	19.53	545100
2004-11-17	20.00	20.06	19.92	20.02	212800
2004-11-18	19.92	19.92	19.51	19.79	192500
2004-11-19	19.74	19.76	19.44	19.65	786500
2004-11-22	19.72	20.14	19.51	20.14	222900
2004-11-23	20.00	20.00	19.81	19.85	232300
2004-11-24	19.95	20.08	19.85	19.90	248800
2004-11-26	20.26	20.60	20.26	20.57	257400
2004-11-29	20.43	20.51	20.22	20.30	799800
2004-11-30	20.60	20.85	20.59	20.85	721400
2004-12-01	21.00	21.20	20.95	21.10	541700
2004-12-02	21.06	21.07	20.76	20.87	414100
2004-12-03	21.19	21.30	21.15	21.26	1710300
2004-12-06	21.20	21.31	21.11	21.30	287800
2004-12-07	20.91	21.02	20.48	20.48	724900
2004-12-08	20.28	20.64	20.18	20.64	574400
2004-12-09	20.17	20.29	19.80	20.09	1008900
2004-12-10	20.13	20.54	20.13	20.48	652400
2004-12-13	20.71	20.92	20.66	20.92	323000
2004-12-14	21.06	21.13	20.91	21.10	214200
2004-12-15	21.23	21.40	21.10	21.35	615600
2004-12-16	21.26	21.51	21.26	21.40	348900
2004-12-17	21.53	21.54	21.30	21.39	250300
2004-12-20	21.48	21.71	21.47	21.70	474400
2004-12-21	21.61	22.00	21.60	21.99	399300
2004-12-22	21.89	22.04	21.75	21.95	783600
2004-12-23	21.35	21.66	21.33	21.64	335600
2004-12-27	21.68	21.80	21.65	21.72	412500
2004-12-28	21.79	22.00	21.70	21.99	513700
2004-12-29	22.01	22.20	21.93	22.10	421100
2004-12-30	22.22	22.22	22.05	22.18	422500
2004-12-31	22.21	22.35	22.19	22.24	596100
2005-01-03	22.32	22.36	21.65	21.66	1406500
2005-01-04	21.71	21.71	20.60	20.73	4280600
2005-01-05	20.93	21.00	20.53	20.55	1184800
2005-01-06	20.51	20.61	20.14	20.37	2300800
2005-01-07	20.71	20.82	20.35	20.65	1109000
2005-01-10	20.75	20.80	20.35	20.54	732900
2005-01-11	20.41	20.55	20.20	20.37	1313100
2005-01-12	20.45	20.70	20.06	20.60	1468800
2005-01-13	20.65	20.94	20.63	20.84	581900
2005-01-14	20.73	21.18	20.70	21.12	845700
2005-01-18	20.54	20.76	20.43	20.67	1429200
2005-01-19	20.77	20.83	20.43	20.43	1173100
2005-01-20	20.28	20.28	19.80	19.80	1628400
2005-01-21	20.42	20.73	20.27	20.59	1252000
2005-01-24	20.90	21.05	20.79	20.94	383200
2005-01-25	21.10	21.25	20.93	20.93	772200
2005-01-26	21.11	21.36	21.08	21.30	554600
2005-01-27	21.05	21.09	20.81	20.89	829200
2005-01-28	20.96	21.02	20.76	21.01	660700
2005-01-31	21.28	21.62	21.26	21.54	398100
2005-02-01	21.41	21.72	21.41	21.57	430100
2005-02-02	21.51	21.95	21.51	21.89	578200
2005-02-03	21.88	22.13	21.79	22.13	954000
2005-02-04	22.34	22.74	22.31	22.50	1481100
2005-02-07	22.70	22.99	22.60	22.98	642100
2005-02-08	22.86	23.10	22.82	23.01	704600
2005-02-09	22.80	23.29	22.80	23.10	684900
2005-02-10	22.90	23.00	22.75	22.97	834800
2005-02-11	23.00	23.39	22.85	23.26	597500
2005-02-14	23.55	23.70	23.40	23.56	880200
2005-02-15	23.56	23.67	23.50	23.58	646500
2005-02-16	23.38	23.60	23.30	23.59	580500
2005-02-17	23.88	24.15	23.83	23.99	800200
2005-02-18	23.98	24.10	23.79	23.88	723100
2005-02-22	23.83	24.45	23.80	23.85	1296300
2005-02-23	24.42	24.59	24.22	24.41	670900
2005-02-24	25.02	25.23	24.91	25.20	1235100
2005-02-25	25.21	25.48	25.09	25.38	901800
2005-02-28	25.99	25.99	24.93	25.06	1389600
2005-03-01	24.87	25.00	24.30	24.40	1242200
2005-03-02	24.07	24.78	24.07	24.74	1195500
2005-03-03	25.09	25.20	24.53	24.88	1093100
2005-03-04	25.26	25.60	25.21	25.54	1135100
2005-03-07	25.76	25.85	25.39	25.46	1081200
2005-03-08	25.15	25.27	24.86	25.07	782900
2005-03-09	24.75	25.05	24.30	24.39	804300
2005-03-10	24.37	24.44	23.70	24.03	1363000
2005-03-11	24.65	24.65	23.65	23.85	935400
2005-03-14	23.43	23.55	22.90	23.32	2336500
2005-03-15	23.31	23.44	22.75	22.84	1174400
2005-03-16	22.64	23.21	22.61	23.10	1348400
2005-03-17	22.85	23.80	22.80	23.78	974600
2005-03-18	23.82	23.83	23.30	23.45	378500
2005-03-21	23.25	23.40	23.06	23.12	754300
2005-03-22	23.26	23.72	22.25	22.45	1717200
2005-03-23	22.58	22.68	21.88	21.88	1369500
2005-03-24	22.31	22.64	22.25	22.38	1668900
2005-03-28	22.30	22.37	21.93	22.08	553600
2005-03-29	22.44	22.44	21.71	21.80	1272200
2005-03-30	21.99	22.60	21.95	22.54	2084200
2005-03-31	22.93	23.10	22.60	22.78	993900
2005-04-01	23.40	23.57	23.01	23.20	1242600
2005-04-04	22.67	22.96	22.67	22.84	1241700
2005-04-05	23.23	23.30	22.61	22.61	830300
2005-04-06	22.85	23.09	22.65	22.73	545000
2005-04-07	22.73	23.12	22.69	23.12	359000
2005-04-08	22.99	23.23	22.89	22.91	316800
2005-04-11	23.06	23.06	22.86	23.02	171200
2005-04-12	22.94	23.25	22.50	23.20	1192800
2005-04-13	23.24	23.33	22.85	22.97	675000
2005-04-14	22.72	22.72	21.80	21.80	1571000
2005-04-15	21.74	21.93	21.17	21.17	1237300
2005-04-18	21.09	21.57	21.00	21.57	1331800
2005-04-19	21.84	22.35	21.78	22.33	1160800
2005-04-20	22.40	22.65	21.90	21.95	966900
2005-04-21	21.88	22.50	21.88	22.45	592000
2005-04-22	22.86	22.86	21.90	22.14	619200
2005-04-25	22.13	22.72	22.09	22.72	457300
2005-04-26	22.52	22.90	22.51	22.61	462400
2005-04-27	22.58	22.67	22.30	22.58	307900
2005-04-28	22.34	22.41	21.55	21.60	503600
2005-04-29	21.94	21.99	21.40	21.85	418700
2005-05-02	21.95	22.22	21.64	22.12	481500
2005-05-03	22.13	22.45	22.00	22.25	623600
2005-05-04	22.53	23.17	22.43	23.12	569900
2005-05-05	23.16	23.40	22.76	23.10	890600
2005-05-06	23.45	23.60	23.20	23.38	625900
2005-05-09	23.42	23.58	23.22	23.58	744200
2005-05-10	23.40	23.40	22.66	22.80	515700
2005-05-11	22.64	22.85	22.20	22.85	722600
2005-05-12	22.82	22.82	21.87	22.10	760400
2005-05-13	21.78	22.10	21.50	21.70	875700
2005-05-16	21.57	22.20	21.57	22.16	488900
2005-05-17	21.52	22.40	21.52	22.27	344100
2005-05-18	22.65	23.00	22.57	22.98	481100
2005-05-19	23.02	23.12	22.73	23.12	567400
2005-05-20	23.00	23.01	22.73	22.85	349200
2005-05-23	22.79	22.93	22.72	22.80	1113000
2005-05-24	22.65	23.14	22.59	23.14	1030000
2005-05-25	23.20	23.24	23.00	23.10	1269000
2005-05-26	23.15	23.45	23.15	23.41	546800
2005-05-27	23.54	23.94	23.48	23.88	698200
2005-05-31	24.33	24.33	23.50	23.79	1345200
2005-06-01	23.55	24.16	23.55	24.02	1035700
2005-06-02	24.12	24.81	24.08	24.65	1207200
2005-06-03	24.91	24.91	24.39	24.60	521100
2005-06-06	23.68	23.95	23.34	23.85	580000
2005-06-07	23.40	23.75	23.26	23.30	976500
2005-06-08	23.59	23.71	23.11	23.18	751100
2005-06-09	22.63	22.95	22.51	22.82	1091800
2005-06-10	22.80	23.37	22.80	23.30	568700
2005-06-13	23.60	23.66	23.36	23.44	249500
2005-06-14	23.50	24.21	22.99	24.21	1594500
2005-06-15	23.54	24.08	23.50	24.01	1154500
2005-06-16	24.39	24.68	24.24	24.66	789500
2005-06-17	24.98	25.20	24.90	25.02	1032200
2005-06-20	25.01	25.03	24.74	24.90	836800
2005-06-21	25.01	25.15	24.61	24.80	1122300
2005-06-22	24.91	24.91	24.44	24.65	1240600
2005-06-23	24.55	24.67	23.99	24.01	1946900
2005-06-24	24.02	24.14	23.81	23.94	1495900
2005-06-27	23.71	24.65	23.71	24.54	508200
2005-06-28	24.42	24.80	24.42	24.67	372200
2005-06-29	24.96	24.98	24.65	24.79	251300
2005-06-30	24.83	24.98	24.66	24.82	273400
2005-07-01	24.95	25.04	24.85	24.90	366900
2005-07-05	24.55	24.84	24.27	24.40	557800
2005-07-06	24.14	24.40	23.97	24.22	1374200
2005-07-07	23.94	24.40	23.92	24.38	504200
2005-07-08	24.55	24.72	24.37	24.55	1018600
2005-07-11	24.80	25.10	24.80	25.05	1582100
2005-07-12	25.05	25.46	25.05	25.39	498800
2005-07-13	25.51	25.77	25.44	25.51	1375900
2005-07-14	25.81	25.83	25.36	25.51	751800
2005-07-15	25.12	25.28	25.03	25.07	489400
2005-07-18	24.88	25.22	24.85	25.11	252200
2005-07-19	24.80	25.19	24.80	25.16	916500
2005-07-20	24.85	25.58	24.76	25.50	432700
2005-07-21	25.72	25.78	25.36	25.60	639700
2005-07-22	25.42	25.50	24.91	25.06	525100
2005-07-25	24.14	24.42	23.65	23.65	2032000
2005-07-26	23.50	24.25	23.50	24.21	2289400
2005-07-27	24.31	24.80	23.95	24.73	853400
2005-07-28	24.91	25.55	24.91	25.38	1733700
2005-07-29	25.70	25.80	25.32	25.37	1574200
2005-08-01	25.59	26.08	25.45	25.93	1097700
2005-08-02	26.31	26.77	26.26	26.72	1310100
2005-08-03	27.30	27.42	26.90	26.99	1748000
2005-08-04	27.13	27.26	26.71	26.75	1122400
2005-08-05	27.20	27.20	26.55	26.71	431700
2005-08-08	27.05	27.27	26.75	26.90	351300
2005-08-09	27.06	27.85	27.00	27.82	798300
2005-08-10	28.22	28.52	27.91	28.05	1342400
2005-08-11	28.07	28.26	26.76	27.07	2891100
2005-08-12	26.31	27.10	26.11	27.02	1001100
2005-08-15	27.52	27.91	27.26	27.72	446500
2005-08-16	28.16	28.16	27.07	27.15	1505100
2005-08-17	27.48	27.48	27.24	27.35	601100
2005-08-18	27.30	27.35	26.58	26.58	1018300
2005-08-19	26.77	26.91	25.10	25.84	2389700
2005-08-22	26.49	27.12	26.49	27.02	1032000
2005-08-23	26.70	26.73	26.23	26.44	674100
2005-08-24	26.10	26.48	26.04	26.11	1498400
2005-08-25	26.97	27.09	26.31	27.04	747700
2005-08-26	27.01	27.03	26.38	26.67	1421600
2005-08-29	26.65	27.22	26.58	27.11	703400
2005-08-30	27.35	27.44	27.07	27.32	713800
2005-08-31	27.60	28.13	27.60	28.09	1417400
2005-09-01	28.49	28.49	27.95	28.20	1249700
2005-09-02	28.50	28.80	28.41	28.75	1867600
2005-09-06	29.10	29.40	28.86	29.40	1366300
2005-09-07	29.29	29.50	29.20	29.32	938500
2005-09-08	29.33	29.54	29.28	29.43	609900
2005-09-09	29.48	30.16	28.52	30.07	505000
2005-09-12	30.05	30.17	29.75	29.93	1299900
2005-09-13	29.91	29.95	29.34	29.38	846400
2005-09-14	29.58	29.67	29.40	29.66	939700
2005-09-15	30.06	30.49	30.06	30.30	876100
2005-09-16	30.52	30.85	30.45	30.85	1046200
2005-09-19	30.76	31.22	30.71	31.07	869700
2005-09-20	31.33	31.44	31.00	31.02	963600
2005-09-21	31.40	32.50	31.32	32.35	1354000
2005-09-22	32.35	32.35	31.64	32.14	1397400
2005-09-23	32.39	32.64	32.16	32.60	1195000
2005-09-26	32.47	32.87	32.20	32.80	1447200
2005-09-27	32.51	32.75	32.12	32.40	2098000
2005-09-28	32.66	33.50	32.66	33.26	2058600
2005-09-29	33.39	33.48	32.84	33.45	1640800
2005-09-30	33.41	33.48	33.10	33.32	930900
2005-10-03	33.35	33.85	33.35	33.72	1024400
2005-10-04	33.59	33.75	32.59	32.60	1921800
2005-10-05	32.20	32.25	31.10	31.21	2591700
2005-10-06	30.44	30.75	29.25	29.65	3449100
2005-10-07	30.22	31.36	30.22	31.00	2894800
2005-10-10	31.49	31.75	30.90	31.25	1561600
2005-10-11	31.67	31.99	31.42	31.64	2540300
2005-10-12	31.73	31.80	30.28	30.52	2505300
2005-10-13	29.56	30.60	29.56	30.55	2797400
2005-10-14	30.66	30.80	29.60	30.57	2198500
2005-10-17	30.99	31.36	30.88	31.12	1219300
2005-10-18	31.48	31.50	30.03	30.23	966200
2005-10-19	30.50	30.69	29.25	30.65	2735300
2005-10-20	30.65	30.79	28.80	29.02	2314300
2005-10-21	29.50	29.95	29.02	29.84	1509600
2005-10-24	30.22	30.80	30.02	30.80	2280900
2005-10-25	30.97	31.15	30.26	30.50	1239900
2005-10-26	30.16	30.90	30.06	30.60	899100
2005-10-27	30.49	30.53	29.51	29.72	1370000
2005-10-28	30.02	30.60	29.95	30.48	1148200
2005-10-31	30.96	31.70	30.54	31.58	1527400
2005-11-01	32.00	32.44	31.80	32.32	1407000
2005-11-02	32.42	32.70	32.20	32.54	1272300
2005-11-03	32.81	33.25	32.68	32.80	2698500
2005-11-04	32.95	32.95	31.90	32.48	1309200
2005-11-07	32.83	33.00	32.48	32.68	1533800
2005-11-08	32.46	33.09	32.35	33.07	1060200
2005-11-09	33.16	33.25	32.74	32.90	1187400
2005-11-10	32.75	33.00	32.25	32.75	2082300
2005-11-11	32.56	32.95	32.48	32.77	936000
2005-11-14	32.13	32.32	31.49	32.07	2049100
2005-11-15	32.01	32.60	31.90	31.97	1075200
2005-11-16	32.15	32.69	32.07	32.62	673700
2005-11-17	32.99	33.52	32.99	33.38	917200
2005-11-18	33.02	33.15	32.60	32.88	1389700
2005-11-21	33.85	34.00	32.91	33.09	608800
2005-11-22	32.28	33.34	32.02	33.30	1889400
2005-11-23	33.99	33.99	33.35	33.77	1448700
2005-11-25	33.87	34.10	33.75	34.05	856700
2005-11-28	34.61	34.63	33.55	33.66	1336100
2005-11-29	33.82	34.30	33.82	34.01	867800
2005-11-30	33.57	34.05	33.57	33.80	788700
2005-12-01	34.29	34.90	34.20	34.90	2061900
2005-12-02	35.15	35.43	35.00	35.35	1551100
2005-12-05	35.40	35.44	35.10	35.40	884900
2005-12-06	35.55	36.05	35.50	36.02	1160800
2005-12-07	36.23	36.23	34.80	34.83	2238800
2005-12-08	34.94	34.96	34.12	34.27	2082100
2005-12-09	34.12	34.42	34.00	34.40	1337200
2005-12-12	34.55	34.64	34.05	34.32	1036900
2005-12-13	34.27	34.77	34.11	34.72	1949000
2005-12-14	34.64	34.71	34.22	34.54	976600
2005-12-15	34.05	34.17	33.64	33.96	1603800
2005-12-16	33.50	33.96	33.37	33.53	1256000
2005-12-19	32.80	33.22	32.25	32.59	3141000
2005-12-20	32.74	33.20	32.74	33.17	785500
2005-12-21	33.83	34.40	33.65	34.20	1649000
2005-12-22	34.20	34.21	33.84	33.86	820500
2005-12-23	33.41	33.64	33.20	33.52	629900
2005-12-27	33.08	33.15	32.71	32.95	947000
2005-12-28	32.69	33.05	32.67	33.00	744400
2005-12-29	33.06	33.50	32.94	33.48	512000
2005-12-30	33.28	33.39	33.01	33.37	527200
2006-01-03	33.95	34.94	33.85	34.83	1468700
2006-01-04	35.20	35.90	35.10	35.75	3158700
2006-01-05	35.99	35.99	35.67	35.90	2365800
2006-01-06	36.42	36.79	36.33	36.75	2710400
2006-01-09	37.02	37.45	36.77	37.40	2219900
2006-01-10	36.42	37.00	36.26	36.94	2189300
2006-01-11	37.18	37.50	37.00	37.38	1592500
2006-01-12	38.10	38.50	37.30	37.54	2074800
2006-01-13	37.50	37.73	37.31	37.70	1929100
2006-01-17	37.95	38.01	36.66	37.08	2845900
2006-01-18	36.21	36.67	36.13	36.55	1974100
2006-01-19	37.50	38.39	37.14	38.32	3481000
2006-01-20	38.68	38.70	37.52	37.54	3194300
2006-01-23	38.15	38.51	37.67	38.51	2639600
2006-01-24	39.42	39.70	39.25	39.60	3101900
2006-01-25	40.05	40.10	38.90	39.25	2502300
2006-01-26	39.63	40.92	39.58	40.70	3400300
2006-01-27	41.05	41.40	40.10	40.32	4450900
2006-01-30	40.42	40.98	40.00	40.89	1966300
2006-01-31	40.80	41.50	40.39	41.34	2458300
2006-02-01	41.34	41.34	40.73	40.86	2960400
2006-02-02	41.22	41.22	39.46	39.85	4360900
2006-02-03	38.76	40.15	38.40	39.62	5619400
2006-02-06	40.05	40.71	40.05	40.71	2045100
2006-02-07	40.15	40.21	38.87	39.04	2652500
2006-02-08	39.90	39.90	38.65	39.50	3546500
2006-02-09	39.40	40.05	39.33	39.57	3804800
2006-02-10	40.63	40.63	39.22	39.50	2871400
2006-02-13	39.38	39.70	38.52	38.78	2672000
2006-02-14	38.70	39.73	38.60	39.66	2842700
2006-02-15	39.76	40.55	39.61	40.30	4071000
2006-02-16	41.19	42.25	40.46	42.20	4260300
2006-02-17	43.00	43.00	41.85	42.10	2378500
2006-02-21	42.73	42.80	41.21	41.21	2966600
2006-02-22	41.58	42.12	41.40	41.70	1821000
2006-02-23	41.92	41.99	41.31	41.92	2748100
2006-02-24	41.98	42.38	41.90	42.20	1440500
2006-02-27	42.40	42.45	41.75	41.83	2182600
2006-02-28	42.01	42.01	41.00	41.21	2375500
2006-03-01	41.61	43.20	41.56	42.90	2384000
2006-03-02	42.96	43.18	42.57	43.14	2135000
2006-03-03	42.47	43.18	42.37	42.96	2453700
2006-03-06	42.90	43.08	41.26	41.30	3531800
2006-03-07	40.52	40.58	39.25	40.03	6137500
2006-03-08	39.27	39.70	38.04	39.45	7965200
2006-03-09	40.00	40.25	38.26	38.44	4202700
2006-03-10	38.55	39.81	34.19	39.50	4104500
2006-03-13	39.73	40.20	39.25	39.55	3421800
2006-03-14	39.51	40.82	39.34	40.80	3538700
2006-03-15	41.15	41.85	40.95	41.79	4308600
2006-03-16	42.08	42.25	41.37	41.75	3884900
2006-03-17	41.61	41.74	41.00	41.38	2851000
2006-03-20	41.44	41.73	40.73	41.15	1840100
2006-03-21	40.96	40.96	39.68	39.71	3807000
2006-03-22	39.74	40.48	39.74	40.44	1516400
2006-03-23	40.80	40.90	39.55	39.94	3306300
2006-03-24	40.15	40.57	39.94	40.32	2430400
2006-03-27	39.76	40.22	39.26	39.70	3987500
2006-03-28	38.00	39.29	37.85	37.85	7493900
2006-03-29	38.31	39.30	38.31	39.25	4578800
2006-03-30	39.70	40.86	39.29	39.84	4176600
2006-03-31	40.20	40.32	39.53	39.95	4412000
2006-04-03	40.52	41.72	40.52	41.51	6385800
2006-04-04	41.99	42.11	41.35	41.54	2626500
2006-04-05	41.89	42.15	41.35	41.95	3695900
2006-04-06	42.19	42.49	41.65	42.40	3436900
2006-04-07	42.20	42.30	41.06	41.47	2999600
2006-04-10	41.25	41.46	40.72	40.98	1843000
2006-04-11	41.64	41.65	40.50	40.71	3353900
2006-04-12	40.97	41.02	40.46	40.80	2556600
2006-04-13	40.54	40.90	40.21	40.65	1789300
2006-04-17	41.09	41.68	41.03	41.30	3424500
2006-04-18	42.05	43.41	41.88	43.00	5318800
2006-04-19	43.39	43.86	43.06	43.75	4602500
2006-04-20	43.75	44.16	42.85	43.42	2953500
2006-04-21	43.60	44.85	43.57	44.35	2436500
2006-04-24	43.87	43.93	43.30	43.53	2304000
2006-04-25	43.56	43.70	42.94	43.16	2294900
2006-04-26	43.27	44.09	43.21	43.92	2892800
2006-04-27	43.02	43.84	42.62	43.25	4733700
2006-04-28	43.44	44.27	43.39	44.25	1572000
2006-05-01	44.41	45.30	44.35	44.75	2620600
2006-05-02	44.36	48.75	44.10	45.40	3466200
2006-05-03	45.37	45.49	44.81	45.33	3188600
2006-05-04	45.69	45.78	45.26	45.43	2161700
2006-05-05	46.08	46.60	45.86	46.45	2590900
2006-05-08	46.41	46.56	45.89	46.47	1817600
2006-05-09	46.17	47.00	46.15	46.98	2516100
2006-05-10	46.89	46.89	46.24	46.60	2838000
2006-05-11	46.59	46.60	44.69	44.84	4728900
2006-05-12	43.43	44.41	42.65	43.40	5761600
2006-05-15	41.80	42.64	40.84	41.55	8663900
2006-05-16	43.14	43.17	41.50	42.20	4120200
2006-05-17	41.33	41.74	39.42	39.96	8931300
2006-05-18	40.24	40.70	39.11	39.15	6617600
2006-05-19	41.26	41.26	38.51	39.45	7254500
2006-05-22	37.00	37.44	35.74	37.00	12990700
2006-05-23	38.19	38.85	36.23	36.33	10183000
2006-05-24	36.01	36.50	33.70	35.35	13418700
2006-05-25	35.98	37.70	35.61	37.70	7536700
2006-05-26	39.09	39.80	38.25	39.16	12433900
2006-05-30	38.04	38.04	36.30	36.60	6628700
2006-05-31	37.60	37.97	36.35	36.95	7255000
2006-06-01	36.80	38.50	35.70	38.50	7713000
2006-06-02	39.55	39.73	37.80	38.41	8713400
2006-06-05	38.53	38.70	37.16	37.34	5050100
2006-06-06	36.91	37.20	35.85	37.15	7971400
2006-06-07	36.62	37.36	35.61	35.61	8012100
2006-06-08	34.55	35.62	33.83	35.62	9030700
2006-06-09	36.01	36.35	35.14	35.15	4809400
2006-06-12	35.19	35.35	33.06	33.15	5222000
2006-06-13	32.40	33.40	31.50	31.92	6513300
2006-06-14	32.37	33.28	31.73	32.65	8263400
2006-06-15	33.40	35.81	33.25	35.35	8165800
2006-06-16	34.75	35.49	33.97	35.15	4457800
2006-06-19	34.98	35.47	33.89	33.93	3509900
2006-06-20	34.30	34.97	34.05	34.25	3140100
2006-06-21	34.04	35.86	33.99	35.69	6005200
2006-06-22	35.70	35.80	35.04	35.61	3708100
2006-06-23	34.77	35.97	34.58	35.63	3390800
2006-06-26	35.94	36.16	35.63	35.75	3058700
2006-06-27	35.99	36.44	35.05	35.18	4911300
2006-06-28	35.59	36.15	35.28	36.05	4063800
2006-06-29	36.61	38.69	36.50	38.60	7153100
2006-06-30	39.50	39.54	38.66	39.12	6232000
2006-07-03	39.48	40.08	39.31	39.85	3814200
2006-07-05	38.90	39.14	38.10	38.47	5995200
2006-07-06	38.96	39.41	38.88	39.18	3578700
2006-07-07	39.06	39.20	38.20	38.59	4305300
2006-07-10	38.82	39.10	38.09	38.64	2444300
2006-07-11	38.19	39.05	37.75	39.05	4047500
2006-07-12	38.75	39.12	38.06	38.18	3639000
2006-07-13	37.47	37.76	36.66	36.76	5945300
2006-07-14	37.15	37.27	36.40	37.15	5307500
2006-07-17	36.71	37.20	36.20	36.26	2663600
2006-07-18	36.86	37.08	35.88	36.80	4623900
2006-07-19	36.65	38.70	36.65	38.46	6795400
2006-07-20	38.70	38.94	37.50	37.50	3893300
2006-07-21	37.81	37.85	36.80	37.12	3242800
2006-07-24	37.58	38.42	37.43	38.33	3337700
2006-07-25	38.25	38.80	37.91	38.71	3364600
2006-07-26	38.26	39.10	38.15	38.68	2899300
2006-07-27	39.20	39.59	38.74	39.16	2841700
2006-07-28	39.10	39.98	38.99	39.68	3800200
2006-07-31	39.66	39.66	39.23	39.47	2596300
2006-08-01	38.86	39.00	38.43	38.94	4518800
2006-08-02	39.33	39.91	39.22	39.50	2503300
2006-08-03	39.19	40.09	38.98	39.71	2370400
2006-08-04	40.47	40.95	39.90	40.35	4760400
2006-08-07	40.05	40.29	39.80	40.10	3268200
2006-08-08	40.26	40.55	39.87	40.00	2429500
2006-08-09	40.53	40.69	39.50	39.65	3711600
2006-08-10	39.44	40.16	39.23	40.02	4730000
2006-08-11	40.04	40.04	39.42	39.50	1690200
2006-08-14	39.70	39.82	38.86	38.98	2337600
2006-08-15	39.37	40.30	39.29	39.90	2506100
2006-08-16	40.58	40.88	40.20	40.88	5763200
2006-08-17	40.52	41.15	40.14	40.31	3342000
2006-08-18	40.46	40.55	39.93	40.50	2104600
2006-08-21	40.07	40.27	39.89	40.19	2589100
2006-08-22	39.92	40.22	39.50	39.82	3852600
2006-08-23	39.69	39.72	38.20	38.36	6271500
2006-08-24	38.53	38.53	37.50	38.37	5145000
2006-08-25	38.47	38.81	38.05	38.50	2639700
2006-08-28	38.16	39.30	38.16	39.21	3052300
2006-08-29	39.50	39.50	38.74	39.29	3617200
2006-08-30	39.57	39.57	39.01	39.22	2555500
2006-08-31	39.66	39.66	38.96	39.17	4281000
2006-09-01	39.37	40.24	39.37	40.10	3511300
2006-09-05	40.51	40.68	40.22	40.50	2400500
2006-09-06	40.04	40.04	39.11	39.16	3291300
2006-09-07	39.05	39.18	38.30	38.80	3711900
2006-09-08	38.88	39.03	38.68	38.80	2145200
2006-09-11	37.93	38.02	37.28	37.44	5206800
2006-09-12	37.83	38.09	37.33	38.09	3842000
2006-09-13	37.97	39.05	37.83	38.71	2761900
2006-09-14	38.51	38.98	38.09	38.39	3567200
2006-09-15	38.73	38.73	38.01	38.25	3041100
2006-09-18	38.40	39.30	38.40	38.87	2786300
2006-09-19	38.85	38.91	37.66	38.11	3431800
2006-09-20	38.33	38.50	36.93	37.21	4705800
2006-09-21	36.85	37.45	36.10	36.29	6726700
2006-09-22	36.24	36.24	35.53	36.16	6427500
2006-09-25	36.05	36.30	34.99	36.11	8003500
2006-09-26	36.58	37.42	36.45	37.42	5301500
2006-09-27	37.48	37.95	37.32	37.88	4932700
2006-09-28	38.08	38.67	38.01	38.62	5009400
2006-09-29	38.19	38.70	38.08	38.47	3912700
2006-10-02	39.35	39.50	38.93	39.17	3953900
2006-10-03	38.72	38.87	38.03	38.09	4351600
2006-10-04	38.20	39.62	38.09	39.45	4210700
2006-10-05	39.66	40.25	39.40	39.80	3565500
2006-10-06	39.22	39.80	39.05	39.77	2327500
2006-10-09	39.76	40.70	39.75	40.25	2748500
2006-10-10	40.60	40.89	40.50	40.83	2802600
2006-10-11	40.21	40.79	39.96	40.49	3992900
2006-10-12	40.58	41.45	40.58	41.34	3865200
2006-10-13	41.40	41.82	41.34	41.56	2854600
2006-10-16	41.51	41.97	41.26	41.95	2072200
2006-10-17	41.62	41.62	41.00	41.44	2398600
2006-10-18	41.96	42.10	41.21	41.39	5561300
2006-10-19	40.98	41.63	40.98	41.41	2319600
2006-10-20	41.21	41.29	40.87	41.23	2943000
2006-10-23	40.70	41.65	40.70	41.61	2106200
2006-10-24	41.73	41.96	41.38	41.80	2074700
2006-10-25	41.78	42.44	41.71	42.42	2921700
2006-10-26	42.60	42.63	41.96	42.32	2850900
2006-10-27	42.00	42.51	41.84	41.85	3534300
2006-10-30	41.40	41.55	41.05	41.14	4705800
2006-10-31	41.69	42.07	41.39	41.98	6876600
2006-11-01	42.35	42.75	42.13	42.20	5244100
2006-11-02	42.06	42.29	41.61	42.20	3749200
2006-11-03	42.70	43.00	42.56	42.90	3735500
2006-11-06	43.31	44.00	43.28	43.88	4002400
2006-11-07	43.79	43.97	43.33	43.33	3099100
2006-11-08	43.10	43.95	42.83	43.95	3167100
2006-11-09	44.18	44.50	43.28	43.34	3616700
2006-11-10	43.60	43.62	43.03	43.17	2859400
2006-11-13	42.54	42.91	42.36	42.85	4083000
2006-11-14	43.61	43.88	43.26	43.73	2626200
2006-11-15	43.81	44.47	43.73	44.27	2287200
2006-11-16	44.30	44.36	43.27	43.27	2744900
2006-11-17	42.75	43.36	42.52	43.18	2748200
2006-11-20	43.34	43.58	42.94	43.23	2102900
2006-11-21	43.31	44.15	43.23	44.15	2738300
2006-11-22	44.10	44.35	43.62	44.18	2781600
2006-11-24	43.67	44.26	43.62	44.20	1331700
2006-11-27	43.88	44.01	42.32	42.45	4132900
2006-11-28	42.54	43.29	42.32	43.29	5074700
2006-11-29	43.60	44.60	43.60	44.60	4648000
2006-11-30	44.19	44.64	43.82	44.36	3967300
2006-12-01	44.57	44.57	43.44	43.92	5298800
2006-12-04	43.76	45.17	43.73	45.17	4169600
2006-12-05	45.46	46.06	45.26	46.06	5111600
2006-12-06	45.78	46.24	45.54	45.82	3121200
2006-12-07	46.19	46.20	45.51	45.66	2678900
2006-12-08	45.88	46.29	45.65	46.10	2839500
2006-12-11	46.10	46.26	45.97	46.19	1822900
2006-12-12	46.11	46.11	45.30	45.64	2824100
2006-12-13	45.89	45.99	45.44	45.99	2315200
2006-12-14	46.30	46.65	46.22	46.31	2254800
2006-12-15	46.70	46.82	46.25	46.59	3373500
2006-12-18	46.77	46.88	46.06	46.09	2674300
2006-12-19	45.59	46.27	45.37	46.20	2457300
2006-12-20	45.46	45.66	45.17	45.33	3056800
2006-12-21	45.20	45.39	44.84	45.34	1862900
2006-12-22	45.49	45.53	45.10	45.44	1234800
2006-12-26	45.67	45.83	45.56	45.77	546600
2006-12-27	46.00	46.96	45.90	46.65	2493700
2006-12-28	46.91	46.95	46.60	46.76	1173000
2006-12-29	46.74	46.85	46.55	46.85	1015300
2007-01-03	47.50	47.60	46.37	46.70	5882700
2007-01-04	46.25	46.39	45.60	46.10	4498700
2007-01-05	46.08	46.10	43.85	44.47	7855700
2007-01-08	44.97	45.24	44.24	45.10	6748200
2007-01-09	44.65	44.73	43.45	43.95	6888800
2007-01-10	43.29	44.46	43.11	44.27	8647900
2007-01-11	44.54	45.44	44.27	44.67	8105900
2007-01-12	44.99	45.55	44.73	45.50	5076000
2007-01-16	44.75	45.26	44.65	44.95	3887700
2007-01-17	44.63	45.24	44.54	44.98	3523500
2007-01-18	45.56	45.72	44.39	44.69	5269800
2007-01-19	44.71	45.91	44.71	45.77	4259100
2007-01-22	46.35	46.42	45.49	45.93	5317900
2007-01-23	45.95	47.18	45.90	47.16	6448200
2007-01-24	47.19	47.80	46.86	47.12	5304200
2007-01-25	47.60	47.75	46.13	46.40	7608100
2007-01-26	47.00	47.11	46.30	47.00	5968600
2007-01-29	46.76	46.81	45.89	45.95	6813700
2007-01-30	46.26	46.68	45.89	46.52	3535000
2007-01-31	46.76	47.58	46.46	47.25	6130400
2007-02-01	47.97	48.37	47.72	47.99	5851000
2007-02-02	48.11	48.15	47.51	48.04	6243200
2007-02-05	48.34	48.67	48.04	48.55	4585900
2007-02-06	48.81	48.93	48.24	48.67	5376500
2007-02-07	48.31	48.45	47.50	47.88	6567800
2007-02-08	47.30	48.07	47.06	48.07	5708000
2007-02-09	47.64	48.03	46.80	47.34	5570800
2007-02-12	46.96	47.19	46.30	46.72	5180238
2007-02-13	46.99	48.18	46.90	48.18	4856266
2007-02-14	48.18	49.10	48.01	48.57	7634457
2007-02-15	48.92	49.16	48.66	48.93	3821600
2007-02-16	48.47	49.01	48.35	49.01	2348500
2007-02-20	48.60	49.02	48.20	49.02	3114800
2007-02-21	48.80	49.26	48.30	49.11	5520100
2007-02-22	49.74	49.98	49.10	49.31	7874800
2007-02-23	49.35	49.55	48.50	49.02	6190600
2007-02-26	49.49	49.50	48.64	49.24	4763398
2007-02-27	46.80	47.07	43.40	45.01	19833600
2007-02-28	45.67	46.05	45.03	45.82	10331000
2007-03-01	43.76	45.84	43.27	45.43	12371137
2007-03-02	44.96	45.40	43.78	43.84	11013500
2007-03-05	42.44	43.79	39.80	42.70	12780800
2007-03-06	44.01	45.43	44.01	45.43	11921100
2007-03-07	45.15	45.82	44.65	44.96	7866200
2007-03-08	46.07	46.32	45.47	45.85	6616700
2007-03-09	46.62	46.72	45.95	46.64	6769800
2007-03-12	46.79	47.18	46.33	46.82	11320600
2007-03-13	46.27	46.66	44.85	45.01	7826900
2007-03-14	45.00	45.95	44.11	45.83	13019300
2007-03-15	45.55	46.34	45.55	45.89	5367800
2007-03-16	46.18	46.37	45.03	45.36	4806300
2007-03-19	45.98	46.66	45.90	46.33	5667425
2007-03-20	46.69	47.25	46.48	47.24	6179880
2007-03-21	47.49	49.02	47.23	49.02	8990653
2007-03-22	49.14	49.25	48.59	48.71	4422300
2007-03-23	48.71	49.19	48.40	48.95	4444820
2007-03-26	49.12	49.27	48.19	49.23	4994550
2007-03-27	48.77	48.85	48.36	48.51	4215313
2007-03-28	48.10	48.10	47.20	47.72	6690500
2007-03-29	48.58	49.47	48.21	49.32	7082969
2007-03-30	49.45	49.63	48.29	49.22	6956200
2007-04-02	49.82	49.82	48.85	49.58	7055413
2007-04-03	50.14	50.66	49.91	50.66	4941700
2007-04-04	50.45	51.17	50.24	50.91	6572110
2007-04-05	50.89	51.29	50.70	51.25	2524000
2007-04-09	51.97	52.28	51.50	51.50	5965850
2007-04-10	51.36	51.88	51.30	51.74	4765820
2007-04-11	52.01	52.05	50.84	51.13	8362660
2007-04-12	50.88	51.78	50.44	51.61	6608058
2007-04-13	52.23	52.80	51.61	52.80	4809426
2007-04-16	53.02	53.55	52.91	53.52	5480470
2007-04-17	53.65	53.77	52.93	53.25	7216603
2007-04-18	52.95	53.59	52.67	53.08	6361100
2007-04-19	52.38	53.17	52.09	53.02	6435397
2007-04-20	54.16	54.20	53.51	54.03	4282480
2007-04-23	53.71	54.55	53.28	53.35	4961947
2007-04-24	53.38	53.56	52.64	53.27	6151825
2007-04-25	53.90	54.51	53.53	54.20	6719101
2007-04-26	54.26	54.26	53.36	53.57	6253780
2007-04-27	52.72	53.49	52.44	53.49	7557958
2007-04-30	53.53	53.54	52.29	52.56	7210551
2007-05-01	52.80	52.91	52.02	52.50	6096813
2007-05-02	52.90	53.80	52.87	53.59	7815425
2007-05-03	54.25	54.53	53.86	54.50	6060906
2007-05-04	54.99	55.27	54.48	54.88	4322435
2007-05-07	54.70	54.98	54.43	54.70	5213933
2007-05-08	54.34	54.83	53.58	54.83	8410071
2007-05-09	54.49	56.17	54.41	56.08	8846575
2007-05-10	55.77	56.06	54.28	54.51	11639057
2007-05-11	54.75	55.75	54.74	55.68	7768930
2007-05-14	55.50	55.94	54.74	55.21	7726425
2007-05-15	55.36	56.38	55.15	56.02	10197690
2007-05-16	56.75	58.05	56.32	57.80	11010300
2007-05-17	57.47	58.35	57.01	57.75	9362771
2007-05-18	57.68	58.49	57.39	58.42	7718200
2007-05-21	58.68	59.68	58.50	59.00	16920787
2007-05-22	59.50	59.50	58.49	58.49	9055282
2007-05-23	58.89	59.48	57.99	58.22	6807875
2007-05-24	57.70	58.45	55.77	56.15	12921981
2007-05-25	57.11	57.94	56.99	57.85	6048545
2007-05-29	58.99	59.25	57.40	58.14	8494831
2007-05-30	56.76	59.21	56.16	59.19	8437672
2007-05-31	59.70	60.10	59.05	59.29	5764450
2007-06-01	60.20	61.44	60.20	61.20	8303832
2007-06-04	60.20	60.97	60.08	60.65	6069682
2007-06-05	60.38	60.57	59.54	60.15	7286244
2007-06-06	59.20	59.39	57.84	58.53	12866945
2007-06-07	58.40	58.93	55.55	56.21	13700271
2007-06-08	56.96	58.60	56.26	58.24	11917025
2007-06-11	58.48	59.67	58.11	59.22	7927423
2007-06-12	58.96	59.34	57.80	58.32	12231535
2007-06-13	58.62	59.77	58.37	59.41	8000600
2007-06-14	60.25	61.12	60.22	61.05	7141141
2007-06-15	62.05	62.75	62.03	62.66	8062100
2007-06-18	63.35	63.35	62.33	62.92	7880972
2007-06-19	62.65	63.08	62.42	62.68	6120020
2007-06-20	63.07	63.28	61.05	61.27	9664415
2007-06-21	61.57	62.67	60.79	62.34	9041937
2007-06-22	61.94	61.97	60.69	61.21	8107400
2007-06-25	60.54	61.75	59.89	60.50	8407721
2007-06-26	61.26	61.26	59.65	59.78	8047845
2007-06-27	59.20	60.84	58.95	60.84	7327073
2007-06-28	61.28	61.85	60.92	60.96	7970606
2007-06-29	61.44	61.99	60.65	61.42	8150422
2007-07-02	61.94	63.08	61.91	62.88	6456188
2007-07-03	63.40	63.75	62.77	63.42	4510537
2007-07-05	63.45	64.00	63.10	63.88	7849100
2007-07-06	64.53	64.92	64.00	64.91	7225630
2007-07-09	64.99	65.85	64.93	65.38	6119200
2007-07-10	64.55	65.00	64.05	64.43	10451001
2007-07-11	64.09	65.70	64.09	65.56	7255300
2007-07-12	66.13	67.94	66.10	67.84	8324782
2007-07-13	67.98	68.57	67.34	68.21	6238541
2007-07-16	68.15	68.20	67.00	67.60	7592025
2007-07-17	67.90	68.35	67.51	68.22	6021600
2007-07-18	67.80	68.27	67.15	68.18	8140425
2007-07-19	69.16	69.48	68.78	69.00	8179656
2007-07-20	68.74	68.81	67.48	68.24	8252565
2007-07-23	69.20	69.85	68.56	69.79	7267310
2007-07-24	69.13	70.00	65.34	66.09	14446410
2007-07-25	66.41	67.23	64.00	66.44	17192200
2007-07-26	63.80	64.18	60.13	62.25	24797067
2007-07-27	63.48	63.60	61.24	61.87	20848071
2007-07-30	62.80	64.50	62.10	64.00	14892121
2007-07-31	65.05	65.75	63.09	63.60	17703911
2007-08-01	62.66	63.44	61.36	62.98	19478431
2007-08-02	64.01	64.19	63.10	64.19	13969275
2007-08-03	63.69	64.15	60.59	60.90	15678104
2007-08-06	60.90	61.77	58.77	61.10	19314304
2007-08-07	60.99	62.75	60.51	62.18	19536120
2007-08-08	63.40	64.93	63.34	64.28	15559811
2007-08-09	61.95	62.89	60.89	60.90	18367813
2007-08-10	59.01	60.37	57.83	59.50	20013580
2007-08-13	60.56	61.59	59.00	59.10	11303200
2007-08-14	59.34	59.47	56.50	56.62	19591300
2007-08-15	55.60	57.04	52.64	52.96	24276681
2007-08-16	49.86	51.62	46.61	51.28	43570599
2007-08-17	53.90	55.20	50.51	53.08	29340193
2007-08-20	53.50	54.58	52.24	53.80	17615650
2007-08-21	53.20	54.65	52.68	53.92	12827726
2007-08-22	55.61	57.50	55.61	57.50	20745782
2007-08-23	57.89	58.59	56.47	57.80	16684900
2007-08-24	57.26	60.24	57.20	60.00	13476466
2007-08-27	59.75	60.72	59.00	59.92	9776463
2007-08-28	58.98	59.37	56.22	56.85	15717927
2007-08-29	57.73	59.68	57.31	59.34	15404100
2007-08-30	58.30	60.56	57.90	59.21	13932500
2007-08-31	61.00	61.96	60.69	61.55	15097700
2007-09-04	61.80	63.44	61.61	62.74	11540425
2007-09-05	61.62	62.04	60.95	61.78	9836467
2007-09-06	62.30	62.86	61.81	62.60	7979767
2007-09-07	61.34	61.84	59.78	61.20	13508660
2007-09-10	61.32	61.39	59.36	60.54	12372616
2007-09-11	61.71	62.77	61.43	62.49	10094993
2007-09-12	62.67	63.87	62.58	63.10	8418828
2007-09-13	63.85	64.96	63.74	64.18	8307550
2007-09-14	64.23	65.27	63.43	64.10	9673155
2007-09-17	63.37	65.60	62.36	62.92	7524244
2007-09-18	64.26	68.03	63.85	67.63	16337829
2007-09-19	69.19	69.73	68.00	68.32	14367015
2007-09-20	68.65	69.38	67.13	67.78	11340062
2007-09-21	69.06	69.64	68.89	69.32	7161922
2007-09-24	70.01	70.83	69.69	70.83	10984194
2007-09-25	69.93	71.25	69.30	71.25	8492230
2007-09-26	72.31	73.14	71.85	72.70	10190876
2007-09-27	73.75	74.58	73.05	74.58	10982816
2007-09-28	74.50	74.73	73.53	73.55	10059312
2007-10-01	74.64	77.65	74.61	77.35	12425350
2007-10-02	76.87	77.33	75.29	76.68	14533366
2007-10-03	76.54	76.72	73.15	73.36	13484135
2007-10-04	74.30	75.24	72.26	74.15	10448744
2007-10-05	76.01	78.22	75.61	77.68	13857024
2007-10-08	77.40	77.50	76.24	77.42	7924492
2007-10-09	78.09	79.62	77.91	79.28	12653555
2007-10-10	78.90	79.37	78.14	79.18	11701501
2007-10-11	80.22	80.85	76.22	77.67	20774002
2007-10-12	77.80	79.74	77.55	79.74	12518326
2007-10-15	80.00	80.29	77.58	78.80	17625400
2007-10-16	77.57	77.69	76.17	76.75	14381872
2007-10-17	78.60	78.84	75.95	78.80	14598100
2007-10-18	77.26	80.24	77.16	79.88	13139479
2007-10-19	79.93	79.94	75.57	75.67	21779150
2007-10-22	73.85	76.02	72.72	75.60	18611328
2007-10-23	77.67	78.75	77.02	78.64	10875100
2007-10-24	78.15	78.69	76.09	78.50	15868500
2007-10-25	79.23	79.74	77.92	79.74	15564300
2007-10-26	80.92	82.58	80.19	82.57	10430300
2007-10-29	83.75	85.25	83.62	84.44	12237012
2007-10-30	84.00	84.57	83.08	83.15	8783100
2007-10-31	84.71	86.80	84.05	85.60	14506400
2007-11-01	83.45	84.38	82.44	83.18	15481000
2007-11-02	83.96	84.30	80.97	83.20	13920600
2007-11-05	81.09	82.20	80.54	81.45	12047892
2007-11-06	84.18	85.11	83.10	85.00	11169155
2007-11-07	84.40	84.92	81.13	81.87	14873626
2007-11-08	84.00	87.67	82.57	86.15	28722236
2007-11-09	85.50	85.50	81.90	83.26	20598683
2007-11-12	82.48	82.53	75.65	76.05	24289918
2007-11-13	79.71	83.02	79.71	82.57	17256579
2007-11-14	85.65	85.77	82.57	83.85	20782962
2007-11-15	82.86	82.91	79.92	81.35	16286230
2007-11-16	84.45	84.72	82.61	84.15	18264499
2007-11-19	83.38	83.38	79.58	80.20	13531005
2007-11-20	81.50	83.38	79.00	81.38	17120646
2007-11-21	79.20	79.20	75.80	76.65	21621897
2007-11-23	76.68	77.95	76.68	77.44	9614113
2007-11-26	77.24	77.71	72.04	72.50	21376289
2007-11-27	72.86	75.03	71.00	74.30	21997343
2007-11-28	77.45	80.20	77.00	79.70	18294515
2007-11-29	79.70	81.54	78.64	79.65	16362126
2007-11-30	82.20	82.66	79.80	80.95	16183201
2007-12-03	80.60	81.10	79.73	80.90	12485129
2007-12-04	79.00	80.46	78.42	79.88	13362190
2007-12-05	82.41	83.94	81.93	83.40	14973175
2007-12-06	83.48	85.85	83.35	85.55	11521823
2007-12-07	85.85	86.06	84.91	85.65	10581197
2007-12-10	85.27	85.96	84.59	85.19	10849636
2007-12-11	85.84	87.00	80.90	81.69	17952000
2007-12-12	86.08	87.00	83.00	84.98	18539327
2007-12-13	82.84	83.37	80.00	82.10	14737010
2007-12-14	80.28	81.75	79.23	79.75	12972167
2007-12-17	78.47	78.47	74.99	75.55	18643011
2007-12-18	78.25	78.35	75.12	78.05	16271465
2007-12-19	78.25	79.09	77.52	78.40	12892205
2007-12-20	80.01	80.23	78.57	79.38	14387384
2007-12-21	80.84	81.75	80.64	81.60	10317429
2007-12-24	81.45	82.52	81.15	82.39	3054689
2007-12-26	81.61	83.12	81.00	82.72	5871120
2007-12-27	82.40	82.45	81.49	82.11	5819628
2007-12-28	82.35	82.57	81.14	81.80	5799406
2007-12-31	81.65	81.92	80.50	80.70	4164470
2008-01-02	82.00	82.10	80.11	80.72	15429535
2008-01-03	81.01	81.69	80.61	80.94	8064515
2008-01-04	79.50	79.61	77.18	78.10	13878014
2008-01-07	77.91	78.40	75.35	77.25	16180095
2008-01-08	78.95	80.32	76.95	77.25	16633143
2008-01-09	78.06	80.55	77.42	80.31	18530307
2008-01-10	79.81	82.28	79.18	81.20	21959750
2008-01-11	80.25	80.82	78.59	79.27	14910483
2008-01-14	80.48	80.58	79.20	79.75	9262336
2008-01-15	78.45	78.63	75.66	76.29	19776780
2008-01-16	75.11	75.75	71.65	72.55	25293711
2008-01-17	74.31	74.48	68.95	69.75	29488480
2008-01-18	71.61	72.08	68.63	70.85	22734440
2008-01-22	65.36	70.28	65.01	69.45	29287689
2008-01-23	66.11	69.91	64.00	69.26	26905112
2008-01-24	69.87	72.64	69.87	71.85	19010868
2008-01-25	73.78	74.74	70.89	73.70	18012905
2008-01-28	71.25	74.23	70.38	73.88	18972977
2008-01-29	75.24	75.33	73.80	74.90	13994972
2008-01-30	74.14	77.38	73.52	74.71	18514414
2008-01-31	73.00	76.72	72.51	76.49	18356211
2008-02-01	76.75	78.33	76.52	77.95	17810582
2008-02-04	78.35	78.46	77.43	78.00	10561896
2008-02-05	76.20	76.75	73.30	73.84	18114716
2008-02-06	74.31	75.66	72.94	73.35	18703098
2008-02-07	74.09	75.99	72.10	75.39	18044191
2008-02-08	74.66	75.81	74.38	75.07	13644207
2008-02-11	75.78	77.99	75.19	77.90	13341995
2008-02-12	79.16	81.04	77.75	78.70	21728534
2008-02-13	79.82	80.40	78.94	80.25	12955789
2008-02-14	80.79	80.88	78.47	78.67	14270739
2008-02-15	77.98	78.70	77.04	78.70	12094304
2008-02-19	82.00	82.25	80.15	80.58	14696325
2008-02-20	80.01	83.52	79.43	83.25	14686510
2008-02-21	84.65	84.90	82.69	83.09	16537171
2008-02-22	84.68	84.68	82.32	84.24	14575705
2008-02-25	84.20	85.39	83.29	85.00	14288521
2008-02-26	84.54	86.81	84.12	86.57	13911404
2008-02-27	86.21	88.54	86.00	88.23	17909498
2008-02-28	87.75	88.77	87.44	88.20	13275554
2008-02-29	86.80	86.93	83.15	83.53	21532750
2008-03-03	83.28	85.98	82.92	85.76	14919952
2008-03-04	85.02	85.56	81.66	83.60	19154878
2008-03-05	84.81	86.23	84.17	86.15	16905867
2008-03-06	85.83	85.95	82.21	82.45	18588286
2008-03-07	80.96	82.77	80.46	80.78	18916105
2008-03-10	80.92	80.98	77.70	78.05	20765382
2008-03-11	80.82	85.29	78.75	82.15	19479155
2008-03-12	82.64	83.73	81.78	82.40	16116979
2008-03-13	79.93	82.17	78.15	81.55	23649230
2008-03-14	82.97	83.19	78.43	80.01	20810131
2008-03-17	76.32	79.00	75.52	77.00	27636342
2008-03-18	79.34	81.09	78.53	80.86	18069494
2008-03-19	81.25	81.27	74.51	74.80	27419130
2008-03-20	73.70	75.08	72.11	75.00	22579224
2008-03-24	75.70	77.59	74.96	75.59	16885148
2008-03-25	77.00	78.52	76.40	78.33	16501099
2008-03-26	79.22	79.64	77.36	79.23	14386940
2008-03-27	79.87	79.99	77.38	77.65	12652522
2008-03-28	77.54	77.69	76.45	76.90	13652347
2008-03-31	76.49	77.83	76.20	77.03	9703916
2008-04-01	78.00	79.97	77.48	79.88	13167435
2008-04-02	80.76	82.30	79.94	81.76	15640040
2008-04-03	80.72	83.76	80.72	82.72	14489753
2008-04-04	82.79	84.24	82.63	83.70	13810944
2008-04-07	85.00	85.88	83.34	83.75	10201872
2008-04-08	82.90	85.12	82.55	84.60	10906757
2008-04-09	84.94	85.39	83.24	83.90	10706123
2008-04-10	83.95	84.64	82.62	84.09	9394628
2008-04-11	83.09	83.75	82.28	82.63	8391790
2008-04-14	82.16	84.38	81.36	83.14	12624960
2008-04-15	84.04	84.46	83.34	84.15	8194062
2008-04-16	85.74	87.19	85.55	86.93	14150136
2008-04-17	86.44	88.28	86.21	87.79	14112185
2008-04-18	87.80	88.56	86.88	87.77	12362388
2008-04-21	88.05	89.99	87.56	89.42	8314964
2008-04-22	88.84	90.44	88.59	89.21	11681481
2008-04-23	89.12	89.50	88.12	88.65	10554499
2008-04-24	88.25	88.40	86.20	86.39	12143622
2008-04-25	86.00	87.66	86.05	87.64	9145883
2008-04-28	88.75	88.81	87.10	87.13	8497079
2008-04-29	86.39	86.39	83.53	83.93	11494131
2008-04-30	85.00	93.51	84.74	90.32	29865609
2008-05-01	91.49	93.80	90.13	91.82	20815662
2008-05-02	95.21	95.52	92.75	93.40	17122956
2008-05-05	93.42	94.32	92.92	93.85	11619407
2008-05-06	93.22	94.40	92.83	94.30	11195590
2008-05-07	94.67	94.72	90.93	91.42	14220840
2008-05-08	92.00	92.92	91.05	92.40	10583668
2008-05-09	91.52	92.88	90.84	92.57	8162647
2008-05-12	93.40	94.89	92.06	94.71	9493298
2008-05-13	95.51	95.83	94.47	95.02	11097651
2008-05-14	95.27	96.03	94.15	94.25	8834676
2008-05-15	95.10	97.00	94.77	96.85	10369823
2008-05-16	98.13	99.69	98.06	99.55	12181772
2008-05-19	100.17	102.01	99.07	100.03	15449166
2008-05-20	99.20	100.57	98.13	100.47	14821174
2008-05-21	100.90	101.49	98.42	98.75	14657457
2008-05-22	99.20	99.62	97.16	97.42	9773019
2008-05-23	98.26	98.44	95.97	97.45	11263606
2008-05-27	97.07	97.63	94.99	95.76	11999851
2008-05-28	96.47	99.50	95.03	99.37	12813563
2008-05-29	99.47	102.21	97.42	97.60	18845150
2008-05-30	99.30	100.16	98.29	99.24	10783281
2008-06-02	98.25	99.48	97.50	98.43	10978336
2008-06-03	98.50	98.50	95.16	95.82	14108640
2008-06-04	94.64	94.88	93.01	93.10	16950383
2008-06-05	94.31	97.35	94.11	97.32	12947528
2008-06-06	97.35	97.55	94.70	94.70	12576616
2008-06-09	95.06	95.51	93.36	94.60	8863961
2008-06-10	92.75	93.04	90.13	91.45	17760271
2008-06-11	91.33	91.81	89.88	90.01	13813058
2008-06-12	90.59	91.87	90.30	90.83	11698757
2008-06-13	91.44	92.00	90.28	90.82	11324337
2008-06-16	90.64	92.45	90.56	91.80	10487449
2008-06-17	93.69	95.04	92.92	93.90	9145919
2008-06-18	93.69	93.75	91.88	92.89	13741139
2008-06-19	93.00	93.06	91.36	92.00	15482337
2008-06-20	91.70	91.78	88.86	89.03	19751243
2008-06-23	89.17	89.93	88.47	89.15	14142450
2008-06-24	88.94	90.32	88.04	88.92	15728376
2008-06-25	88.87	92.29	88.67	91.46	22156687
2008-06-26	89.65	90.32	88.05	88.44	18149297
2008-06-27	88.10	89.27	87.84	88.62	14135895
2008-06-30	89.75	90.58	89.29	89.29	11925773
2008-07-01	87.39	88.74	86.36	87.78	16154161
2008-07-02	88.83	88.97	83.83	83.96	18831271
2008-07-03	84.45	84.95	81.94	83.06	14003735
2008-07-07	82.92	84.10	81.25	81.85	19531404
2008-07-08	81.23	81.89	79.43	81.76	20317193
2008-07-09	82.21	82.24	78.96	79.31	14113967
2008-07-10	79.31	82.36	79.03	82.15	21395574
2008-07-11	81.50	83.36	80.68	81.64	18339246
2008-07-14	83.45	83.50	82.35	82.58	13114698
2008-07-15	81.32	83.63	78.85	82.46	19423745
2008-07-16	82.60	83.51	81.77	83.35	13295191
2008-07-17	83.21	83.72	79.92	80.80	14344926
2008-07-18	80.80	82.33	80.03	80.92	12705670
2008-07-21	81.80	82.82	81.78	82.59	9093464
2008-07-22	81.57	81.80	80.53	81.43	9645775
2008-07-23	80.97	81.59	80.10	80.20	11674416
2008-07-24	80.51	80.72	77.37	77.50	13685527
2008-07-25	76.70	78.15	76.33	77.40	9568997
2008-07-28	78.14	78.71	76.94	77.14	8219191
2008-07-29	78.20	78.63	77.63	78.55	8327411
2008-07-30	80.58	82.60	80.24	82.43	13003112
2008-07-31	81.90	82.19	81.00	81.24	8721834
2008-08-01	80.99	81.17	78.68	79.08	9320320
2008-08-04	77.69	78.00	75.01	75.65	13796366
2008-08-05	75.79	77.02	74.80	75.87	12141236
2008-08-06	76.34	77.90	76.15	77.50	8896328
2008-08-07	77.23	77.47	75.25	75.91	8434676
2008-08-08	74.42	75.27	74.06	74.61	7185865
2008-08-11	74.76	74.97	71.53	72.05	15223018
2008-08-12	71.87	72.79	70.79	70.89	10007698
2008-08-13	70.28	73.06	70.20	72.45	11483737
2008-08-14	72.92	73.81	71.75	72.22	8416125
2008-08-15	71.60	71.94	69.78	70.30	9277560
2008-08-18	71.39	71.39	68.70	69.22	8939268
2008-08-19	67.72	71.20	67.66	70.53	11265699
2008-08-20	72.26	73.71	71.81	73.34	9519315
2008-08-21	74.31	75.49	73.77	74.73	8462110
2008-08-22	75.24	75.37	72.95	73.66	7458952
2008-08-25	73.69	73.73	71.49	71.74	9797728
2008-08-26	71.41	72.49	71.06	71.48	7823346
2008-08-27	72.67	73.82	72.17	73.59	7148672
2008-08-28	75.02	75.19	73.45	74.31	7052532
2008-08-29	74.43	74.94	73.11	73.38	4970614
2008-09-02	70.79	71.89	69.71	70.10	11510626
2008-09-03	69.92	71.33	67.51	68.74	11956636
2008-09-04	67.94	68.24	64.10	64.89	18460089
2008-09-05	63.13	64.74	61.74	64.43	18280522
2008-09-08	67.25	67.49	62.64	63.05	23604408
2008-09-09	61.22	62.05	57.99	58.39	22178999
2008-09-10	59.31	60.39	57.02	59.95	24012266
2008-09-11	57.15	60.81	56.90	60.65	22482021
2008-09-12	61.15	64.16	60.80	63.77	22671535
2008-09-15	58.53	61.17	57.45	57.80	29446041
2008-09-16	54.41	58.89	53.59	58.60	31477821
2008-09-17	56.84	56.95	52.86	53.24	32248163
2008-09-18	54.50	56.94	50.59	55.00	29223508
2008-09-19	63.00	65.00	60.52	63.30	28473748
2008-09-22	64.37	64.79	62.79	62.95	20275561
2008-09-23	62.10	62.85	58.00	58.93	22246582
2008-09-24	59.75	60.42	58.50	58.78	12053248
2008-09-25	61.00	62.67	60.48	61.94	16533195
2008-09-26	59.83	60.37	58.72	60.28	14432052
2008-09-29	55.85	55.92	48.66	50.99	30342630
2008-09-30	53.30	56.57	53.16	56.31	22005682
2008-10-01	56.09	56.64	53.41	56.25	17278584
2008-10-02	53.79	53.90	48.38	49.46	22342339
2008-10-03	50.50	52.62	46.86	47.40	28574727
2008-10-06	40.96	43.10	37.67	42.76	40807975
2008-10-07	43.31	44.04	37.84	38.25	35138269
2008-10-08	34.09	39.81	33.75	37.00	42438783
2008-10-09	39.64	41.49	35.24	35.71	32851208
2008-10-10	32.21	36.23	31.27	34.44	34882763
2008-10-13	39.05	44.00	37.40	43.25	31202508
2008-10-14	47.00	47.40	41.83	43.51	33351414
2008-10-15	40.64	40.65	34.70	34.97	30325751
2008-10-16	36.61	37.38	32.90	36.90	31944915
2008-10-17	36.81	40.39	34.00	37.52	30738222
2008-10-20	38.73	41.03	38.50	40.75	21666889
2008-10-21	38.24	39.75	37.26	37.84	19133022
2008-10-22	34.78	35.26	30.37	32.84	28421529
2008-10-23	31.45	34.58	30.88	32.89	27729862
2008-10-24	28.74	31.00	28.39	29.94	27774738
2008-10-27	30.06	30.69	28.56	28.99	21522503
2008-10-28	31.36	33.92	29.89	33.58	28306117
2008-10-29	33.71	37.25	32.10	35.57	28886651
2008-10-30	37.26	39.70	37.26	39.09	29306956
2008-10-31	37.26	38.96	37.00	37.66	19577335
2008-11-03	38.37	39.22	37.58	38.79	13145948
2008-11-04	40.31	43.35	40.24	42.60	24954163
2008-11-05	41.04	41.85	37.26	38.00	25901539
2008-11-06	37.61	37.93	34.61	35.96	25208675
2008-11-07	37.20	38.52	36.50	38.02	22419851
2008-11-10	39.64	40.09	36.70	38.18	18616837
2008-11-11	36.36	37.77	35.17	36.87	19791229
2008-11-12	34.89	35.11	32.40	33.15	25329665
2008-11-13	33.87	37.50	31.11	37.24	39343868
2008-11-14	34.78	35.93	33.73	34.55	25918522
2008-11-17	33.60	35.41	33.06	33.80	22620026
2008-11-18	33.96	34.48	31.75	33.21	20862810
2008-11-19	32.10	32.60	29.61	30.20	24725650
2008-11-20	29.47	30.00	26.64	26.89	28868723
2008-11-21	29.52	29.80	27.65	29.36	25033585
2008-11-24	30.68	33.29	30.54	31.68	29872787
2008-11-25	34.08	34.20	31.91	33.01	24583066
2008-11-26	32.57	36.60	32.43	36.29	19281172
2008-11-28	35.30	35.64	34.55	35.16	8022076
2008-12-01	32.69	32.77	30.93	31.06	21376820
2008-12-02	31.94	32.49	31.09	32.36	18171222
2008-12-03	31.33	32.29	30.13	31.49	19487273
2008-12-04	31.10	31.86	29.47	30.25	16327797
2008-12-05	29.30	32.14	28.65	31.72	18524272
2008-12-08	32.83	34.06	32.54	33.15	24357140
2008-12-09	33.04	34.46	32.82	33.32	16124559
2008-12-10	34.31	36.12	34.12	35.16	19235951
2008-12-11	35.59	38.26	34.84	35.32	22452843
2008-12-12	34.71	36.55	34.37	36.08	14500071
2008-12-15	36.33	36.85	35.00	35.72	13770860
2008-12-16	36.19	39.45	36.16	39.18	22589800
2008-12-17	37.32	38.00	36.75	37.30	19061754
2008-12-18	37.83	37.88	35.12	35.95	17463103
2008-12-19	36.71	37.22	35.83	36.39	12716774
2008-12-22	36.10	36.27	34.02	34.18	14906655
2008-12-23	33.76	33.88	32.28	32.79	14126530
2008-12-24	32.49	32.95	32.41	32.80	2668271
2008-12-26	32.88	33.24	32.23	33.06	4120373
2008-12-29	32.93	32.97	31.93	32.70	6400586
2008-12-30	33.86	34.29	33.41	34.16	7234575
2008-12-31	34.16	35.31	34.02	34.99	9452904
2009-01-02	34.85	37.40	34.71	36.70	9944231
2009-01-05	36.49	39.24	36.39	38.08	20832866
2009-01-06	39.77	40.79	39.12	40.25	21318883
2009-01-07	38.98	39.05	37.20	37.86	18219755
2009-01-08	37.47	38.38	36.86	38.17	16616583
2009-01-09	38.81	38.89	37.09	37.91	16142519
2009-01-12	37.09	37.14	35.30	35.83	19883898
2009-01-13	35.21	36.76	35.11	36.05	19469795
2009-01-14	34.95	34.95	33.01	33.69	26698810
2009-01-15	33.99	35.26	31.96	34.87	34128546
2009-01-16	36.01	36.22	34.20	35.38	20525820
2009-01-20	34.62	34.98	32.53	32.76	23153368
2009-01-21	33.75	35.34	32.99	35.14	19971362
2009-01-22	33.84	34.64	33.10	34.14	18921975
2009-01-23	32.90	35.07	32.65	34.62	17179041
2009-01-26	34.70	35.72	34.22	34.40	15775202
2009-01-27	34.90	35.37	34.39	34.94	13718217
2009-01-28	36.17	37.43	35.95	36.85	20555183
2009-01-29	36.41	36.65	35.79	35.93	16985031
2009-01-30	36.23	36.72	35.06	35.50	19176679
2009-02-02	34.59	35.71	34.13	35.14	12474769
2009-02-03	35.34	36.68	35.05	36.25	14320042
2009-02-04	36.97	38.39	36.32	36.62	24204662
2009-02-05	36.50	38.23	36.03	38.04	22414475
2009-02-06	38.33	40.56	38.11	40.25	21252201
2009-02-09	40.38	41.03	39.15	39.80	23010860
2009-02-10	39.72	40.39	37.22	37.84	28230980
2009-02-11	38.67	39.30	37.14	38.23	22099484
2009-02-12	37.08	38.69	36.71	38.51	19238855
2009-02-13	38.38	39.35	38.10	38.99	17472382
2009-02-17	37.41	37.50	36.18	36.40	21714374
2009-02-18	36.77	36.83	35.35	35.80	22309016
2009-02-19	36.61	36.98	35.60	35.85	17040406
2009-02-20	34.43	34.99	33.64	34.45	28957498
2009-02-23	35.10	35.28	31.68	31.95	28086349
2009-02-24	32.11	34.23	31.83	33.98	25534733
2009-02-25	33.97	35.08	32.54	34.29	34261758
2009-02-26	35.19	35.78	34.53	34.70	26120712
2009-02-27	33.46	35.08	33.40	34.20	27215978
2009-03-02	33.11	33.35	31.58	31.75	31270342
2009-03-03	32.36	32.95	31.14	32.18	27894291
2009-03-04	33.54	34.88	33.36	34.45	33229388
2009-03-05	33.40	34.34	32.93	33.54	24329997
2009-03-06	34.05	34.83	32.68	33.47	24603189
2009-03-09	32.82	33.98	32.79	33.02	21054159
2009-03-10	34.18	35.69	34.04	35.60	31467723
2009-03-11	36.13	36.32	34.88	35.52	25205095
2009-03-12	35.47	36.73	35.06	36.66	23514570
2009-03-13	37.04	37.20	35.70	36.43	23509334
2009-03-16	36.93	37.82	36.09	36.14	24441522
2009-03-17	35.97	37.34	35.66	37.29	20613190
2009-03-18	36.99	38.58	36.13	38.22	32234628
2009-03-19	39.47	39.53	38.28	38.61	29261136
2009-03-20	38.45	39.14	38.00	38.05	22911625
2009-03-23	39.07	40.91	39.06	40.89	24324857
2009-03-24	39.93	40.19	39.31	39.47	18476032
2009-03-25	39.83	40.80	38.98	39.91	25494892
2009-03-26	40.55	40.99	40.08	40.85	18907755
2009-03-27	39.73	39.96	39.01	39.20	14813162
2009-03-30	38.00	38.00	36.79	37.22	22153229
2009-03-31	38.17	38.59	37.58	37.70	18284004
2009-04-01	37.48	39.42	37.24	39.24	19925480
2009-04-02	41.32	42.29	41.15	41.83	25395341
2009-04-03	42.16	43.26	41.89	42.95	26711361
2009-04-06	42.23	42.46	41.48	42.23	15780897
2009-04-07	41.61	42.44	41.40	41.96	16481147
2009-04-08	42.54	43.00	41.97	42.49	16279393
2009-04-09	43.89	44.72	43.81	44.70	23564852
2009-04-13	44.20	45.15	43.17	44.86	20048138
2009-04-14	44.40	45.08	43.30	43.42	17929309
2009-04-15	43.12	43.70	42.84	43.60	16143627
2009-04-16	44.46	44.88	43.81	44.56	16112957
2009-04-17	44.61	44.78	43.75	43.85	14053760
2009-04-20	42.63	42.65	41.37	41.39	18954036
2009-04-21	41.18	42.59	40.17	42.54	17430895
2009-04-22	42.09	43.17	41.88	42.39	20639171
2009-04-23	42.98	43.40	42.34	43.31	17215444
2009-04-24	44.22	44.83	43.90	44.47	18855855
2009-04-27	43.50	44.03	42.72	42.95	18905607
2009-04-28	42.36	43.85	42.25	43.44	16608811
2009-04-29	44.06	45.76	44.06	45.22	21672358
2009-04-30	45.80	46.41	45.10	45.10	17300506
2009-05-01	45.32	47.30	45.07	46.78	17733852
2009-05-04	47.48	49.65	47.18	49.57	30270095
2009-05-05	49.81	50.06	48.52	49.24	28851706
2009-05-06	50.13	51.25	49.94	50.56	30832572
2009-05-07	51.21	51.25	48.73	49.35	25497663
2009-05-08	50.81	51.25	49.61	51.10	21555142
2009-05-11	50.20	51.26	49.62	50.92	17271695
2009-05-12	51.65	51.82	49.43	50.29	19263607
2009-05-13	48.64	48.78	47.43	47.69	22103476
2009-05-14	47.76	48.98	47.50	48.81	18381583
2009-05-15	48.95	49.19	47.53	47.86	15446695
2009-05-18	49.00	51.11	49.00	50.97	17437934
2009-05-19	51.09	52.63	50.78	51.58	23104685
2009-05-20	52.74	53.79	51.81	51.98	31480709
2009-05-21	51.05	51.37	50.25	51.12	25583603
2009-05-22	51.55	51.90	50.87	51.66	16470771
2009-05-26	50.89	53.23	50.70	53.13	25235611
2009-05-27	53.99	54.63	52.54	52.73	28936091
2009-05-28	53.85	54.63	53.02	54.57	24169305
2009-05-29	55.80	56.00	54.67	55.20	24032179
2009-06-01	57.15	58.15	56.89	57.41	25949151
2009-06-02	57.21	57.97	56.73	57.30	28768664
2009-06-03	56.30	56.38	53.65	54.23	32064567
2009-06-04	54.33	56.25	54.27	56.07	20907804
2009-06-05	57.38	57.44	55.16	55.88	25675705
2009-06-08	54.60	56.14	54.18	55.63	15443555
2009-06-09	56.75	56.82	55.20	55.98	16634434
2009-06-10	57.07	57.25	54.86	55.92	21246994
2009-06-11	56.31	58.62	56.12	57.95	23984867
2009-06-12	56.55	57.18	56.36	56.88	16535054
2009-06-15	55.88	55.88	53.57	54.61	20098158
2009-06-16	55.29	55.36	53.20	53.23	21912375
2009-06-17	52.64	53.43	51.56	53.00	26583502
2009-06-18	53.04	53.43	52.24	52.65	22279992
2009-06-19	53.86	54.02	53.09	53.17	21386204
2009-06-22	51.86	52.05	49.84	49.93	25372739
2009-06-23	50.04	51.01	49.39	50.70	26065947
2009-06-24	51.79	52.36	50.55	51.17	17543077
2009-06-25	50.91	53.31	50.67	53.22	22913249
2009-06-26	53.45	54.05	53.06	53.61	18681246
2009-06-29	53.99	54.09	53.29	53.44	14100270
2009-06-30	54.19	54.30	52.40	52.97	19204307
2009-07-01	54.29	54.78	53.51	53.62	17544019
2009-07-02	52.63	52.73	52.06	52.20	13749175
2009-07-06	50.97	52.03	50.24	52.02	22875783
2009-07-07	51.50	51.64	49.51	49.78	20181972
2009-07-08	50.07	50.32	48.03	49.17	27347132
2009-07-09	49.83	50.30	48.96	49.62	15368469
2009-07-10	48.58	49.52	48.27	49.37	15986029
2009-07-13	49.56	50.32	48.18	50.28	17469171
2009-07-14	50.57	50.77	49.38	50.05	14927277
2009-07-15	51.50	53.28	51.46	53.03	34929455
2009-07-16	52.68	54.20	52.50	53.71	16886753
2009-07-17	54.30	54.37	53.42	54.06	15435734
2009-07-20	55.35	55.95	55.04	55.72	19766307
2009-07-21	56.50	56.60	54.73	55.82	21310569
2009-07-22	55.22	56.31	55.05	55.41	16366308
2009-07-23	55.83	57.68	55.59	56.92	21017199
2009-07-24	56.94	57.37	56.38	57.08	11096606
2009-07-27	57.41	57.67	56.51	57.53	13179193
2009-07-28	56.94	57.46	56.17	57.25	13101854
2009-07-29	56.35	56.40	55.37	55.92	17782459
2009-07-30	57.45	58.08	57.16	57.50	17351130
2009-07-31	57.48	58.44	57.16	57.60	17352316
2009-08-03	59.87	60.70	59.35	60.39	19448174
2009-08-04	60.10	61.38	59.93	60.83	16611435
2009-08-05	60.78	61.75	59.45	61.19	18526427
2009-08-06	61.40	61.69	59.31	60.14	21409175
2009-08-07	61.13	61.48	60.40	61.03	13781219
2009-08-10	60.60	60.95	59.87	60.81	13581731
2009-08-11	59.74	59.79	58.83	59.51	14998530
2009-08-12	59.23	60.53	59.20	60.21	15784887
2009-08-13	60.99	61.06	60.06	60.87	16977881
2009-08-14	61.15	61.23	59.16	59.80	17483491
2009-08-17	57.45	57.98	56.83	57.66	18614382
2009-08-18	57.94	59.08	57.88	58.96	12973249
2009-08-19	57.62	59.84	57.49	59.37	15113203
2009-08-20	59.40	60.29	59.27	60.15	9752513
2009-08-21	61.03	61.52	60.80	61.40	12190117
2009-08-24	62.10	62.44	60.93	61.24	12081099
2009-08-25	61.49	62.14	60.21	60.25	11553362
2009-08-26	59.96	60.48	59.40	60.22	10581219
2009-08-27	59.95	60.45	58.54	60.26	13951553
2009-08-28	60.34	60.56	59.22	59.54	10758777
2009-08-31	58.56	58.77	57.77	58.21	13986344
2009-09-01	58.33	59.31	56.67	56.86	22013803
2009-09-02	56.68	58.01	56.50	57.29	13279319
2009-09-03	58.11	58.35	57.45	58.21	13048595
2009-09-04	58.67	60.01	58.23	59.84	12096862
2009-09-08	61.33	61.61	61.00	61.57	14363719
2009-09-09	61.86	62.09	61.09	61.63	16003790
2009-09-10	61.61	63.00	61.27	62.91	15362455
2009-09-11	63.18	63.31	62.21	62.50	12558291
2009-09-14	61.81	63.30	61.68	63.25	11540034
2009-09-15	63.35	64.14	62.72	63.95	13936381
2009-09-16	64.78	65.66	64.26	65.54	17691087
2009-09-17	65.16	66.19	64.58	64.90	15996201
2009-09-18	65.66	65.77	64.96	65.18	13677091
2009-09-21	64.71	65.65	64.30	65.40	12398673
2009-09-22	66.20	67.73	65.66	66.74	17406631
2009-09-23	66.74	67.37	65.62	65.69	18636072
2009-09-24	66.21	66.40	64.12	64.67	21464861
2009-09-25	64.80	65.61	64.44	65.31	15126765
2009-09-28	65.55	66.76	65.47	66.46	10876986
2009-09-29	66.96	67.08	66.00	66.58	11785653
2009-09-30	67.60	68.50	66.44	67.64	19194668
2009-10-01	67.76	67.82	65.83	66.03	17552518
2009-10-02	65.24	67.74	65.07	67.30	29566844
2009-10-05	67.74	69.34	67.33	69.29	19507436
2009-10-06	70.24	71.00	68.98	69.76	25564062
2009-10-07	69.61	70.07	68.87	69.97	17070729
2009-10-08	70.62	71.79	70.06	71.69	18317223
2009-10-09	71.69	72.31	71.37	72.12	12797141
2009-10-12	73.06	73.68	72.36	72.94	10459930
2009-10-13	72.47	72.98	71.77	72.80	15114226
2009-10-14	74.30	75.82	74.08	75.75	19652308
2009-10-15	75.23	76.33	75.00	76.04	15501807
2009-10-16	74.75	75.85	74.35	75.49	19572339
2009-10-19	75.55	77.07	75.12	76.25	17614951
2009-10-20	74.08	74.25	71.13	73.34	54517639
2009-10-21	73.69	76.27	73.65	74.51	26680152
2009-10-22	74.65	75.48	73.48	75.15	16043350
2009-10-23	76.37	76.39	74.05	74.34	15302240
2009-10-26	75.00	75.85	72.64	73.66	17797581
2009-10-27	73.12	73.53	71.32	71.48	22806277
2009-10-28	71.15	71.48	66.70	66.91	33834464
2009-10-29	68.96	72.71	68.90	72.06	28426308
2009-10-30	72.86	72.89	67.90	68.83	35206661
2009-11-02	69.62	70.99	68.04	69.59	18854182
2009-11-03	67.92	71.69	67.74	71.01	23801767
2009-11-04	72.54	73.57	71.01	72.57	23586860
2009-11-05	72.99	74.70	72.70	74.68	17725964
2009-11-06	73.46	74.74	73.30	74.39	14834717
2009-11-09	75.70	77.62	75.66	77.04	17504220
2009-11-10	76.31	77.37	75.19	76.69	15904200
2009-11-11	77.55	77.59	75.39	76.04	14170071
2009-11-12	75.70	76.35	72.99	73.54	16991928
2009-11-13	73.37	75.52	73.02	74.96	18984986
2009-11-16	75.74	77.11	75.64	76.77	14150489
2009-11-17	76.62	77.84	75.41	77.76	14116649
2009-11-18	78.19	78.23	75.67	76.50	19326798
2009-11-19	75.91	76.06	74.23	75.85	17215639
2009-11-20	75.12	75.50	74.10	75.09	12805851
2009-11-23	76.85	77.20	75.80	76.20	13854042
2009-11-24	75.91	76.74	74.93	76.74	13526868
2009-11-25	77.00	78.26	76.39	77.86	12284053
2009-11-27	74.18	76.64	74.11	75.58	17723102
2009-11-30	76.39	76.71	75.41	76.47	18285844
2009-12-01	77.90	79.40	77.77	78.92	18720405
2009-12-02	79.13	80.12	79.02	79.79	16693526
2009-12-03	80.49	80.93	78.61	78.88	14994299
2009-12-04	80.41	80.85	77.10	77.90	21125146
2009-12-07	77.74	79.19	77.31	77.77	17890763
2009-12-08	77.00	77.09	75.18	76.01	18490159
2009-12-09	75.61	76.54	75.02	76.49	14976724
2009-12-10	76.91	77.49	75.98	77.02	10395170
2009-12-11	77.52	77.74	76.92	77.44	13178229
2009-12-14	78.29	78.41	77.62	78.14	10449424
2009-12-15	77.54	78.35	77.25	77.44	12551193
2009-12-16	77.85	78.38	76.68	77.12	13657804
2009-12-17	75.38	75.72	73.35	73.55	21067788
2009-12-18	73.21	74.37	72.85	73.80	17023127
2009-12-21	74.40	74.86	73.03	73.37	13311745
2009-12-22	71.95	72.17	71.13	72.06	13589605
2009-12-23	72.53	73.42	71.65	72.73	10582188
2009-12-24	73.52	73.92	73.25	73.79	3427027
2009-12-28	74.88	74.90	74.00	74.13	5923869
2009-12-29	74.79	74.84	74.14	74.25	8633117
2009-12-30	74.41	74.84	74.11	74.53	7850827
2009-12-31	75.14	75.18	73.96	74.61	5247456
2010-01-04	76.24	77.42	76.00	77.19	12116016
2010-01-05	77.40	77.91	76.64	77.28	12605133
2010-01-06	77.17	78.29	76.94	77.79	11990490
2010-01-07	77.30	77.44	76.50	76.93	9752557
2010-01-08	77.39	77.96	77.00	77.47	9772715
2010-01-11	78.00	78.14	76.51	77.28	10019001
2010-01-12	75.96	77.10	75.50	76.11	15398763
2010-01-13	76.91	77.07	75.01	75.89	18802680
2010-01-14	75.46	75.81	74.29	74.48	19434904
2010-01-15	74.67	74.75	73.06	73.54	21760400
2010-01-19	73.76	74.88	73.71	74.62	12202068
2010-01-20	73.28	73.31	71.21	72.46	21743290
2010-01-21	71.93	72.32	68.93	69.13	31602686
2010-01-22	68.44	69.42	67.48	67.97	26948288
2010-01-25	69.03	69.25	67.31	67.90	17156640
2010-01-26	66.90	68.14	66.19	66.83	21054408
2010-01-27	66.20	66.80	65.18	66.54	26164055
2010-01-28	67.09	67.22	65.02	66.36	22456151
2010-01-29	67.01	67.50	64.32	64.69	26722987
2010-02-01	65.59	67.73	65.45	67.60	19448818
2010-02-02	68.33	69.01	67.50	68.71	19503526
2010-02-03	68.29	68.66	67.56	67.76	15323666
2010-02-04	66.32	66.42	63.51	63.72	32295659
2010-02-05	63.44	63.88	60.85	63.69	38633469
2010-02-08	63.43	64.63	62.64	62.84	22582119
2010-02-09	65.04	66.61	64.63	65.37	33277453
2010-02-10	65.77	66.11	64.50	65.33	22130352
2010-02-11	65.46	67.33	64.73	66.93	24164459
2010-02-12	65.36	66.86	65.03	66.63	19550431
2010-02-16	67.83	68.77	67.39	68.34	16904322
2010-02-17	69.07	69.25	67.90	68.53	21792245
2010-02-18	68.23	70.05	68.23	69.82	20771812
2010-02-19	69.06	70.32	68.98	69.75	19053273
2010-02-22	70.25	70.25	68.93	69.16	17408499
2010-02-23	68.49	68.85	66.77	67.33	20879740
2010-02-24	67.66	68.15	66.81	67.34	17222049
2010-02-25	65.52	67.97	65.15	67.50	21681002
2010-02-26	67.95	68.66	67.10	68.37	16268493
2010-03-01	69.06	69.77	68.83	69.68	15988697
2010-03-02	70.57	71.47	70.25	70.59	18195763
2010-03-03	71.26	72.35	70.15	70.58	23457294
2010-03-04	71.00	71.18	69.53	70.56	17724599
2010-03-05	71.71	72.26	71.30	72.20	19166039
2010-03-08	72.22	72.56	71.24	71.67	13109701
2010-03-09	71.09	73.66	71.00	73.06	20666856
2010-03-10	73.36	74.32	72.99	73.65	16993370
2010-03-11	73.49	73.94	72.73	73.85	12401951
2010-03-12	74.26	74.30	73.13	73.23	13591102
2010-03-15	73.04	73.46	72.25	73.20	14684570
2010-03-16	73.20	74.05	72.87	73.97	17340669
2010-03-17	74.45	74.70	73.28	73.57	15834953
2010-03-18	72.97	73.58	72.00	72.44	18037374
2010-03-19	72.86	72.92	71.17	71.30	21306957
2010-03-22	70.26	71.97	69.91	71.74	17466479
2010-03-23	72.72	72.96	72.00	72.72	16217476
2010-03-24	71.79	72.84	71.22	71.56	17521601
2010-03-25	72.16	72.36	70.17	70.28	20625838
2010-03-26	70.60	70.94	69.50	70.44	17157416
2010-03-29	71.08	72.45	71.05	72.34	15164945
2010-03-30	72.93	73.20	72.18	72.77	12459373
2010-03-31	72.72	73.78	72.66	73.64	12183435
2010-04-01	74.72	75.34	74.57	74.95	17455969
2010-04-05	75.74	75.87	75.05	75.30	11379305
2010-04-06	74.94	75.95	74.91	75.58	12796646
2010-04-07	75.37	75.51	73.91	74.41	18544572
2010-04-08	73.74	75.48	73.53	75.31	14058538
2010-04-09	75.48	75.73	74.89	75.45	13304202
2010-04-12	75.53	75.74	74.60	74.99	11675579
2010-04-13	74.74	75.27	73.80	74.90	16133266
2010-04-14	75.68	75.94	75.14	75.73	12372467
2010-04-15	75.51	76.09	74.74	74.96	15095419
2010-04-16	74.57	74.88	72.72	73.36	26523262
2010-04-19	72.76	73.74	72.10	73.10	22373385
2010-04-20	74.04	74.34	73.47	73.69	15262354
2010-04-21	73.56	76.26	71.76	72.99	16977417
2010-04-22	72.47	73.58	71.59	73.49	24437075
2010-04-23	73.05	73.79	72.46	73.63	15516460
2010-04-26	74.15	74.33	73.30	73.50	13715491
2010-04-27	72.48	72.61	69.89	70.05	34045374
2010-04-28	71.12	71.33	69.31	71.01	29271458
2010-04-29	71.99	73.22	71.80	73.20	25414585
2010-04-30	73.07	73.30	72.07	72.26	21305480
2010-05-03	72.70	73.17	71.26	71.80	18575179
2010-05-04	70.53	70.56	67.90	67.97	34456517
2010-05-05	66.62	68.54	65.77	67.20	27807872
2010-05-06	66.22	67.78	60.00	64.33	54077580
2010-05-07	63.94	65.38	61.36	63.90	52557131
2010-05-10	69.23	69.36	66.55	69.17	37866993
2010-05-11	67.75	69.21	67.45	67.45	27046743
2010-05-12	68.33	69.04	68.00	68.22	24158079
2010-05-13	68.36	68.89	67.61	67.61	20228246
2010-05-14	66.72	66.88	64.72	65.78	32554092
2010-05-17	65.70	66.35	63.18	65.09	37060608
2010-05-18	66.44	66.52	62.83	63.08	35939308
2010-05-19	61.46	62.47	60.10	61.57	46182952
2010-05-20	58.91	60.19	57.53	58.61	55565488
2010-05-21	57.62	61.21	57.56	61.14	44539203
2010-05-24	61.34	61.95	59.96	60.28	29566554
2010-05-25	57.65	59.85	57.18	59.78	39481973
2010-05-26	60.81	62.33	59.49	60.10	35001784
2010-05-27	62.68	63.86	62.13	63.78	31108447
2010-05-28	63.33	64.00	62.57	63.52	24356939
2010-06-01	63.35	64.62	62.59	62.66	30659282
2010-06-02	63.35	64.93	62.89	64.77	24152505
2010-06-03	65.24	65.64	62.47	64.14	21991057
2010-06-04	62.94	63.73	61.65	61.94	25029006
2010-06-07	62.16	62.54	60.77	60.87	18008955
2010-06-08	61.44	62.75	60.87	62.41	25714562
2010-06-09	63.42	64.09	62.30	62.48	27420757
2010-06-10	64.34	65.31	64.23	65.10	25454264
2010-06-11	64.27	65.79	64.20	65.65	15284186
2010-06-14	66.45	66.50	64.92	64.97	19607426
2010-06-15	65.70	67.04	65.45	66.88	14828426
2010-06-16	66.15	67.69	66.03	67.14	13448791
2010-06-17	67.60	67.72	66.17	66.82	15114443
2010-06-18	66.99	67.75	66.77	67.20	13300813
2010-06-21	68.74	69.00	67.47	67.92	17706046
2010-06-22	68.29	68.93	66.73	66.80	23880532
2010-06-23	66.38	66.82	65.35	66.70	16474353
2010-06-24	66.44	66.47	64.95	65.54	19057419
2010-06-25	65.85	66.99	65.27	66.91	15960893
2010-06-28	66.98	67.08	65.98	66.12	10549307
2010-06-29	64.16	64.21	62.25	62.75	23150832
2010-06-30	62.94	64.02	61.83	61.83	17929235
2010-07-01	62.24	63.00	60.88	62.97	25403232
2010-07-02	63.59	64.10	62.77	63.87	14269565
2010-07-06	64.93	65.24	63.23	64.13	17725290
2010-07-07	64.14	66.10	64.13	66.02	18542547
2010-07-08	66.29	66.79	65.50	66.61	15450663
2010-07-09	66.71	67.89	66.52	67.34	11125326
2010-07-12	66.84	67.27	65.48	65.92	16361838
2010-07-13	66.67	67.23	66.41	66.93	12711004
2010-07-14	66.11	66.95	65.80	66.42	11769409
2010-07-15	66.29	66.45	65.15	66.15	15069956
2010-07-16	65.67	65.72	64.05	64.15	19281886
2010-07-19	64.72	65.32	64.35	65.07	13239501
2010-07-20	64.70	67.33	64.63	67.23	23190162
2010-07-21	67.79	68.05	66.37	66.93	16181461
2010-07-22	67.98	69.59	67.91	69.03	18502489
2010-07-23	68.68	69.53	68.28	69.47	15676164
2010-07-26	69.23	69.51	68.78	69.24	12991068
2010-07-27	70.00	70.12	68.86	69.00	16256082
2010-07-28	69.07	70.10	69.02	69.50	13719786
2010-07-29	70.16	70.54	69.11	69.83	15292691
2010-07-30	69.17	70.73	68.91	70.38	17765916
2010-08-02	71.58	72.37	71.43	72.08	19331861
2010-08-03	71.37	72.00	70.92	71.23	17327957
2010-08-04	71.69	71.89	70.62	71.66	14626885
2010-08-05	71.31	71.83	71.21	71.76	9412404
2010-08-06	71.35	71.92	70.65	71.08	14225316
2010-08-09	71.65	71.75	71.09	71.12	8171319
2010-08-10	70.30	70.84	69.87	70.50	15577351
2010-08-11	69.33	69.98	68.09	68.16	19131568
2010-08-12	67.50	68.76	67.33	68.62	13813359
2010-08-13	68.81	69.48	68.60	68.61	12573069
2010-08-16	68.90	69.99	68.68	69.96	10856769
2010-08-17	70.85	71.07	70.42	70.80	12558191
2010-08-18	70.70	71.02	70.19	70.80	10974276
2010-08-19	70.48	70.65	69.38	69.87	19615022
2010-08-20	69.50	69.57	68.74	69.48	11401116
2010-08-23	69.90	70.12	68.15	68.30	12139154
2010-08-24	67.41	67.93	66.89	67.40	20368769
2010-08-25	66.91	67.30	66.07	67.08	17793877
2010-08-26	67.62	67.76	66.01	66.11	15370489
2010-08-27	66.98	68.69	66.34	68.69	21871440
2010-08-30	68.13	68.37	66.83	66.90	10846773
2010-08-31	67.33	68.22	67.19	67.75	16865576
2010-09-01	68.99	70.78	68.97	70.55	19287457
2010-09-02	70.69	70.88	70.17	70.82	13144381
2010-09-03	71.75	71.96	70.58	70.63	16579703
2010-09-07	70.38	70.53	69.52	69.54	14888762
2010-09-08	70.48	70.95	70.27	70.49	12440615
2010-09-09	71.02	71.16	70.24	70.78	8317732
2010-09-10	71.10	71.16	70.65	70.91	7420355
2010-09-13	71.91	72.97	71.88	72.84	15692955
2010-09-14	72.91	73.27	72.33	72.65	14866632
2010-09-15	72.00	72.42	71.54	72.33	13902688
2010-09-16	72.24	72.52	72.00	72.43	10656756
2010-09-17	72.41	72.71	71.58	71.78	11117416
2010-09-20	72.03	72.62	71.55	72.46	14799137
2010-09-21	72.25	72.89	71.66	72.88	20596319
2010-09-22	73.19	73.93	72.65	73.40	28158902
2010-09-23	73.13	75.07	72.91	74.18	28527248
2010-09-24	74.67	75.25	73.57	73.90	19573025
2010-09-27	73.97	74.73	73.42	74.39	18179620
2010-09-28	74.81	75.50	73.85	75.40	24462616
2010-09-29	75.40	76.46	75.27	76.15	29916522
2010-09-30	76.95	77.13	76.10	76.95	21116043
2010-10-01	77.98	78.33	76.95	78.12	16773386
2010-10-04	77.97	78.34	77.46	78.16	16762336
2010-10-05	78.56	79.95	78.30	79.68	25501298
2010-10-06	79.49	79.65	78.35	78.64	19436259
2010-10-07	79.10	79.21	76.89	77.58	18887158
2010-10-08	77.76	79.41	77.65	79.03	13632228
2010-10-11	79.49	79.99	79.20	79.30	8337302
2010-10-12	78.83	79.42	78.09	79.10	12636348
2010-10-13	80.19	81.30	80.06	80.92	14763198
2010-10-14	80.60	81.21	80.20	80.53	16466346
2010-10-15	81.18	81.24	79.97	80.40	17042299
2010-10-18	79.90	80.99	79.79	80.07	12730556
2010-10-19	78.12	78.76	77.03	77.61	25719747
2010-10-20	77.95	79.13	77.84	78.44	19476262
2010-10-21	78.20	78.80	75.90	76.68	26005395
2010-10-22	77.50	77.53	75.70	76.10	18335511
2010-10-25	76.93	77.52	76.53	76.80	12324493
2010-10-26	76.43	78.07	76.38	77.74	12520834
2010-10-27	77.28	77.32	75.75	76.24	19315598
2010-10-28	77.00	77.33	75.96	76.67	11072917
2010-10-29	76.93	77.24	76.68	77.04	12640504
2010-11-01	77.44	78.73	77.40	78.03	15263733
2010-11-02	79.14	79.49	78.35	79.23	11606842
2010-11-03	79.32	79.45	78.24	79.38	15045181
2010-11-04	80.34	81.77	80.33	81.58	16522715
2010-11-05	81.41	81.57	80.53	81.16	11470067
2010-11-08	80.30	81.13	80.07	80.82	8554656
2010-11-09	81.10	81.24	78.43	79.13	13044864
2010-11-10	79.18	79.44	77.73	78.88	13580297
2010-11-11	77.94	78.35	77.63	77.96	10192347
2010-11-12	77.10	77.91	76.02	76.75	16465942
2010-11-15	77.33	77.78	76.80	76.91	7385449
2010-11-16	75.80	76.02	73.95	74.80	24651439
2010-11-17	75.28	76.03	74.85	75.08	11631007
2010-11-18	76.62	77.43	76.42	77.20	15278877
2010-11-19	76.89	77.39	76.31	77.26	10671934
2010-11-22	76.41	76.98	75.36	76.31	10858261
2010-11-23	74.54	74.88	73.66	74.12	17772629
2010-11-24	75.46	76.31	75.36	75.94	12711642
2010-11-26	74.42	75.20	74.27	74.81	6878031
2010-11-29	74.35	75.35	73.20	75.32	18488589
2010-11-30	74.28	75.62	74.00	74.85	19170817
2010-12-01	76.21	76.90	75.77	76.56	13936882
2010-12-02	76.87	77.57	76.78	77.43	16094739
2010-12-03	76.93	78.32	76.77	78.15	13465950
2010-12-06	77.77	78.05	77.49	77.69	11804052
2010-12-07	79.08	79.16	76.71	76.90	14166600
2010-12-08	76.86	77.21	75.59	75.90	14905026
2010-12-09	76.11	76.19	74.53	74.96	17998730
2010-12-10	74.98	75.65	74.63	75.63	12257741
2010-12-13	76.25	77.21	76.01	76.84	13668471
2010-12-14	76.37	77.18	76.27	76.91	12489084
2010-12-15	76.10	76.38	75.20	75.31	13276859
2010-12-16	75.60	75.81	74.96	75.31	11960110
2010-12-17	74.95	75.73	74.80	75.69	13289344
2010-12-20	75.62	75.73	74.50	74.93	18899760
2010-12-21	73.41	74.42	73.41	73.84	13257864
2010-12-22	73.65	74.62	73.32	74.59	7527344
2010-12-23	74.00	74.71	73.85	74.50	7217600
2010-12-27	74.00	74.26	73.76	74.04	5616236
2010-12-28	74.17	74.28	73.67	74.12	6243428
2010-12-29	74.42	75.99	74.38	75.92	10437824
2010-12-30	76.37	77.02	75.40	76.98	11290997
2010-12-31	76.82	77.69	76.47	77.40	5138755
2011-01-03	77.92	78.65	77.88	78.12	20403004
2011-01-04	77.96	78.48	76.82	78.47	15588203
2011-01-05	77.61	78.64	77.55	77.55	23165668
2011-01-06	77.47	77.67	76.58	76.78	13912629
2011-01-07	77.15	77.24	75.56	76.08	15535748
2011-01-10	75.65	75.79	75.19	75.31	17291387
2011-01-11	76.21	77.09	76.00	76.93	16840503
2011-01-12	77.60	79.09	77.56	78.64	20668604
2011-01-13	78.73	78.98	77.08	77.40	10706975
2011-01-14	76.96	77.61	76.87	77.38	7535558
2011-01-18	77.79	78.02	77.41	77.84	8855264
2011-01-19	77.84	77.88	76.36	76.88	13372114
2011-01-20	76.32	76.42	75.17	75.85	14580982
2011-01-21	76.40	76.44	74.93	74.99	15494553
2011-01-24	75.08	75.99	74.88	75.99	11008501
2011-01-25	75.73	75.73	74.56	75.25	9645613
2011-01-26	75.97	75.98	74.96	75.27	11373158
2011-01-27	75.30	75.57	74.00	74.14	14853053
2011-01-28	74.10	74.10	71.29	72.55	26181242
2011-01-31	73.00	73.64	72.73	73.20	16662699
2011-02-01	74.00	74.95	73.91	74.68	13373904
2011-02-02	74.52	74.93	73.16	73.38	15492326
2011-02-03	73.34	73.58	72.57	73.30	13201535
2011-02-04	72.70	72.79	71.26	72.05	16996448
2011-02-07	71.41	72.31	71.30	71.32	15378966
2011-02-08	72.36	72.49	71.59	72.36	15603268
2011-02-09	71.43	71.70	70.14	70.38	18135422
2011-02-10	70.33	76.63	70.10	70.22	16355527
2011-02-11	70.51	72.10	70.12	71.90	18442203
2011-02-14	71.54	72.89	71.53	72.63	11954099
2011-02-15	72.36	73.19	72.36	72.72	9700897
2011-02-16	73.13	73.89	72.78	73.87	15792757
2011-02-17	73.59	74.54	73.40	74.27	12753072
2011-02-18	74.16	74.88	74.00	74.82	11955216
2011-02-22	73.29	74.23	72.43	72.56	18924135
2011-02-23	72.44	73.63	72.10	73.20	17132101
2011-02-24	73.96	73.97	73.10	73.80	15260890
2011-02-25	74.15	74.39	73.22	73.89	14440398
2011-02-28	74.14	74.66	73.57	74.29	10627066
2011-03-01	74.61	74.70	73.08	73.13	9670061
2011-03-02	73.11	74.82	73.10	74.34	14982159
2011-03-03	75.19	75.58	74.51	75.48	12848799
2011-03-04	75.60	76.02	74.97	75.71	12931475
2011-03-07	75.85	75.98	74.01	74.79	11761885
2011-03-08	74.76	75.31	73.70	74.84	7303404
2011-03-09	74.61	75.22	74.34	74.48	8538785
2011-03-10	73.35	73.50	72.26	72.54	14277873
2011-03-11	72.18	73.81	72.02	73.14	17810406
2011-03-14	72.82	74.13	72.71	73.99	9977762
2011-03-15	71.37	73.61	71.22	73.22	20876191
2011-03-16	73.48	73.76	70.97	71.77	24908492
2011-03-17	72.60	72.84	71.38	71.93	17685034
2011-03-18	73.03	73.44	72.78	73.30	17285812
2011-03-21	74.15	74.19	73.48	73.59	10741332
2011-03-22	73.83	74.91	73.62	74.71	11219760
2011-03-23	74.78	75.39	74.44	75.23	14500178
2011-03-24	75.47	75.63	74.79	75.20	10080223
2011-03-25	75.22	75.99	74.98	75.26	12120121
2011-03-28	75.07	75.76	74.37	74.44	11290095
2011-03-29	74.81	75.65	74.40	75.23	11116493
2011-03-30	76.04	76.95	75.88	76.72	12246453
2011-03-31	77.27	77.88	77.24	77.51	11242216
2011-04-01	78.50	79.37	78.07	79.22	16073119
2011-04-04	79.54	79.82	79.03	79.78	11202633
2011-04-05	79.45	80.08	79.23	79.51	11900077
2011-04-06	80.09	80.10	78.54	78.66	12435170
2011-04-07	79.42	79.90	78.98	79.38	14042581
2011-04-08	80.10	80.23	79.14	79.61	11345194
2011-04-11	79.46	79.71	78.31	78.47	8454225
2011-04-12	77.82	77.92	76.33	76.68	18672262
2011-04-13	77.37	77.44	75.55	76.27	19280518
2011-04-14	76.15	77.20	76.02	76.50	11838689
2011-04-15	76.96	77.27	76.15	77.11	11630353
2011-04-18	75.71	75.83	74.55	75.62	15771360
2011-04-19	76.31	77.07	76.20	76.65	12206927
2011-04-20	78.03	78.19	77.34	78.04	11645793
2011-04-21	78.74	78.87	77.95	78.60	4349140
2011-04-25	78.20	78.56	77.70	78.17	8299869
2011-04-26	78.20	78.98	77.98	78.83	9005217
2011-04-27	78.93	78.95	77.10	77.89	13078260
2011-04-28	76.39	76.96	76.01	76.84	19074383
2011-04-29	76.92	78.81	76.90	77.72	9596927
2011-05-02	77.85	77.89	76.54	76.78	10637673
2011-05-03	75.86	76.25	74.93	75.23	15514622
2011-05-04	75.55	75.57	73.25	73.38	20420002
2011-05-05	73.36	74.09	72.09	72.85	21988833
2011-05-06	74.34	74.90	73.13	74.02	20505409
2011-05-09	74.11	74.43	73.16	74.30	12005508
2011-05-10	74.56	75.16	74.33	74.99	9495272
2011-05-11	74.00	74.04	72.71	73.05	16753339
2011-05-12	72.45	73.62	71.87	73.11	16664715
2011-05-13	73.05	72.98	71.07	71.58	16619562
2011-05-16	71.37	72.83	71.16	71.56	12556051
2011-05-17	71.11	72.78	70.83	72.74	20024557
2011-05-18	72.95	73.61	72.40	72.75	14880089
2011-05-19	72.86	73.13	71.68	71.91	13965412
2011-05-20	71.99	72.68	71.35	71.93	14076720
2011-05-23	70.34	71.34	70.19	70.94	16136610
2011-05-24	71.85	72.41	71.68	72.17	9181805
2011-05-25	71.81	72.69	71.74	72.07	9944898
2011-05-26	72.63	73.44	72.10	73.41	10504614
2011-05-27	73.98	74.75	73.90	74.34	12709305
2011-05-31	75.26	75.34	74.21	75.22	15201132
2011-06-01	74.93	75.12	73.52	73.65	13138988
2011-06-02	73.93	74.85	73.49	74.65	16537307
2011-06-03	74.05	75.64	73.95	74.90	13695132
2011-06-06	74.50	74.70	72.78	73.09	17476702
2011-06-07	73.65	74.15	73.22	73.31	12384185
2011-06-08	73.29	73.62	72.58	73.01	11550084
2011-06-09	72.95	73.87	72.63	73.40	11225988
2011-06-10	73.08	73.09	71.90	72.17	11846359
2011-06-13	72.41	72.84	71.69	71.91	15970041
2011-06-14	72.40	73.08	72.34	72.68	13493803
2011-06-15	71.74	72.17	71.12	71.45	19203810
2011-06-16	70.99	71.71	69.87	70.57	17939728
2011-06-17	71.28	71.37	70.36	70.89	17667625
2011-06-20	70.81	71.54	70.70	71.25	12856623
2011-06-21	71.43	72.04	71.30	71.73	12053503
2011-06-22	70.59	71.52	70.59	70.75	13129161
2011-06-23	69.61	70.24	69.04	69.82	15026560
2011-06-24	70.55	70.60	69.56	69.57	10100946
2011-06-27	69.44	70.59	69.33	70.43	8318486
2011-06-28	70.53	72.27	70.49	72.27	12962245
2011-06-29	72.27	72.95	71.79	72.85	11659279
2011-06-30	73.36	73.46	72.92	73.35	10406784
2011-07-01	73.26	74.65	72.90	74.16	14815376
2011-07-05	74.33	74.45	73.65	73.89	11000220
2011-07-06	73.34	73.62	72.83	73.24	12059826
2011-07-07	73.92	74.22	73.30	73.50	13649731
2011-07-08	72.67	72.86	71.73	72.15	23231084
2011-07-11	70.74	70.94	69.96	70.05	14295162
2011-07-12	70.15	70.72	69.42	69.45	15521652
2011-07-13	70.06	71.22	69.68	70.63	15443470
2011-07-14	70.84	70.84	69.23	69.54	14351793
2011-07-15	70.00	70.11	69.05	69.60	10383537
2011-07-18	68.75	69.08	68.22	68.79	11133128
2011-07-19	69.41	69.90	68.95	69.57	10294302
2011-07-20	70.04	70.17	69.38	69.68	9182112
2011-07-21	70.33	71.43	70.27	71.02	17020458
2011-07-22	71.36	71.60	70.76	71.34	10274801
2011-07-25	70.97	71.98	70.82	71.57	14143868
2011-07-26	71.72	72.19	71.19	71.75	14222890
2011-07-27	70.41	70.73	69.39	70.18	26775801
2011-07-28	69.90	70.50	69.55	69.74	14961212
2011-07-29	69.61	70.59	69.12	70.56	11374443
2011-08-01	71.46	71.46	69.29	70.10	14381689
2011-08-02	69.50	69.65	67.94	68.12	17072888
2011-08-03	67.74	67.97	65.74	66.96	22586910
2011-08-04	64.93	65.53	62.39	62.47	42815226
2011-08-05	63.46	63.99	60.24	62.83	37180040
2011-08-08	59.48	60.28	55.97	57.00	39261093
2011-08-09	57.99	59.74	55.95	59.57	35431560
2011-08-10	58.10	60.07	57.07	57.91	34505489
2011-08-11	59.42	61.36	58.04	60.63	24633600
2011-08-12	61.06	61.73	60.24	61.35	15106390
2011-08-15	62.41	63.49	62.41	63.11	15653665
2011-08-16	62.36	63.04	61.75	62.66	16694040
2011-08-17	63.35	63.95	62.69	63.91	12905251
2011-08-18	61.27	61.41	59.89	61.20	27835768
2011-08-19	60.63	62.10	60.13	60.31	20106256
2011-08-22	61.62	61.79	59.84	60.15	11374100
2011-08-23	60.03	61.54	59.22	61.48	24075642
2011-08-24	61.07	62.01	60.29	61.23	16512489
2011-08-25	61.21	61.59	59.90	60.51	19170982
2011-08-26	60.42	61.61	59.33	61.32	18031975
2011-08-29	62.30	63.52	62.14	63.25	10220328
2011-08-30	62.86	64.49	62.67	64.14	13776483
2011-08-31	64.76	65.52	64.50	65.50	21494863
2011-09-01	66.05	66.75	65.76	65.91	27286202
2011-09-02	64.19	64.33	62.73	63.86	20654137
2011-09-06	60.54	62.94	60.46	62.93	19762720
2011-09-07	63.80	64.86	63.13	64.51	10164061
2011-09-08	63.46	64.45	63.32	63.71	12789461
2011-09-09	62.07	62.19	60.57	60.97	20436610
2011-09-12	59.99	60.70	58.20	59.99	25149251
2011-09-13	60.32	60.41	59.19	59.86	18264248
2011-09-14	60.01	60.86	58.34	60.39	18150928
2011-09-15	61.54	61.91	60.42	60.92	12417613
2011-09-16	61.19	61.40	60.46	60.95	13198854
2011-09-19	58.89	59.60	58.05	59.44	13844100
2011-09-20	58.97	59.74	58.34	58.77	13951536
2011-09-21	58.07	58.40	56.07	56.20	20864084
2011-09-22	52.97	54.42	51.65	52.39	41354370
2011-09-23	52.44	53.75	52.25	53.60	25236794
2011-09-26	53.82	54.65	51.99	54.49	21423854
2011-09-27	56.05	56.76	55.42	55.60	16754504
2011-09-28	55.43	56.21	53.99	54.17	16197212
2011-09-29	54.97	55.44	53.17	54.03	17292035
2011-09-30	53.08	53.50	51.70	52.01	18125474
2011-10-03	51.84	52.35	50.71	50.89	20254865
2011-10-04	50.29	51.12	49.25	50.97	31256092
2011-10-05	51.40	52.46	50.88	52.19	26889803
2011-10-06	53.17	54.97	53.02	54.80	23901441
2011-10-07	55.81	56.01	53.52	54.04	21586902
2011-10-10	55.64	56.57	55.52	56.15	21319392
2011-10-11	55.72	57.40	55.59	56.72	16815519
2011-10-12	57.55	59.43	57.46	58.32	18105308
2011-10-13	57.69	57.98	56.61	57.79	22618255
2011-10-14	58.77	59.06	58.07	58.79	16080755
2011-10-17	57.99	58.15	56.46	56.48	17024188
2011-10-18	56.49	58.38	55.72	58.00	21598830
2011-10-19	57.38	58.12	56.85	57.38	16335767
2011-10-20	56.82	56.98	54.96	56.29	21869433
2011-10-21	56.94	57.95	56.94	57.55	17034479
2011-10-24	57.77	60.07	57.69	59.86	25630111
2011-10-25	59.56	59.65	58.05	58.67	19507903
2011-10-26	59.80	60.07	58.49	59.64	25748629
2011-10-27	62.55	64.13	62.13	63.56	29099952
2011-10-28	62.68	64.53	62.62	64.51	20484809
2011-10-31	63.53	63.62	62.33	62.37	15609989
2011-11-01	59.08	61.19	58.88	60.56	30111725
2011-11-02	61.77	62.38	61.14	61.79	12944119
2011-11-03	62.37	62.40	61.32	61.97	15554722
2011-11-04	61.59	62.23	60.72	62.03	10638615
2011-11-07	62.39	62.88	62.09	62.49	11976243
2011-11-08	62.66	63.28	61.99	63.24	12195416
2011-11-09	61.05	61.28	59.64	59.99	17763923
2011-11-10	61.31	61.44	59.86	60.40	13150243
2011-11-11	61.31	62.23	61.20	61.76	10263851
2011-11-14	61.28	61.41	60.60	61.02	11439569
2011-11-15	60.71	61.86	60.43	61.35	8480620
2011-11-16	60.48	61.63	60.30	60.43	10491649
2011-11-17	60.83	61.13	58.81	59.19	19133298
2011-11-18	59.62	59.63	58.51	59.05	13321939
2011-11-21	57.70	58.12	56.66	57.78	17152837
2011-11-22	57.51	57.99	56.50	57.15	13062232
2011-11-23	55.98	55.98	54.70	54.99	14198516
2011-11-25	54.40	55.18	54.01	54.30	10864876
2011-11-28	56.12	56.52	55.86	56.39	20630062
2011-11-29	55.94	57.03	55.58	55.79	19094810
2011-11-30	59.09	59.36	58.16	59.02	21725277
2011-12-01	59.80	60.66	59.75	59.88	16258014
2011-12-02	61.05	61.09	59.86	60.01	14533599
2011-12-05	61.43	61.73	61.02	61.48	17715580
2011-12-06	60.91	61.82	60.57	61.36	12630052
2011-12-07	61.13	61.43	60.58	61.12	14650451
2011-12-08	60.00	60.36	58.63	58.86	22448703
2011-12-09	59.19	60.47	59.12	60.30	17460561
2011-12-12	59.09	59.09	57.74	58.48	18274248
2011-12-13	58.72	59.09	57.20	57.65	27363626
2011-12-14	57.20	57.47	56.32	56.55	22889234
2011-12-15	57.68	57.86	56.48	56.59	14270379
2011-12-16	57.17	57.46	56.43	56.94	16766872
2011-12-19	56.67	56.84	55.57	55.69	15165790
2011-12-20	57.01	57.84	56.97	57.54	17782759
2011-12-21	56.97	57.50	56.40	57.38	11505759
2011-12-22	57.29	58.23	57.11	57.99	12376361
2011-12-23	58.15	58.36	57.78	58.33	6284063
2011-12-27	58.10	58.37	58.03	58.12	3671140
2011-12-28	57.65	57.66	56.36	56.55	14468660
2011-12-29	56.83	57.05	56.40	56.92	7490587
2011-12-30	57.00	57.60	56.95	57.39	4083564
2012-01-03	59.10	60.11	59.06	59.70	20052409
2012-01-04	59.58	60.47	59.56	59.92	11113128
2012-01-05	59.44	59.52	58.58	59.11	11539109
2012-01-06	59.51	59.51	58.40	58.52	9808357
2012-01-09	59.32	59.85	59.00	59.75	11339599
2012-01-10	61.27	61.57	60.89	60.98	17726780
2012-01-11	60.87	61.54	60.78	61.33	13344840
2012-01-12	61.59	62.25	61.43	62.13	12478038
2012-01-13	60.84	61.42	60.36	61.35	14258024
2012-01-17	62.94	63.21	62.51	62.81	18554904
2012-01-18	63.27	64.72	63.10	64.61	20713184
2012-01-19	64.57	65.03	64.44	64.80	20351681
2012-01-20	64.71	65.11	64.36	65.05	18970872
2012-01-23	64.85	65.85	64.80	65.51	24059300
2012-01-24	64.74	65.67	64.39	65.56	13531242
2012-01-25	64.99	66.96	64.92	66.85	13578590
2012-01-26	66.83	67.24	65.66	65.91	23445439
2012-01-27	65.82	66.43	65.72	66.07	13095746
2012-01-30	64.92	65.63	64.53	65.41	14084257
2012-01-31	66.12	66.31	65.12	65.60	12235601
2012-02-01	66.59	67.73	66.55	67.34	16351333
2012-02-02	67.75	68.11	67.38	67.79	15097554
2012-02-03	68.56	68.84	68.21	68.27	15846208
2012-02-06	67.92	68.52	67.73	68.13	10129151
2012-02-07	68.50	69.11	67.85	68.89	15713369
2012-02-08	69.32	69.65	68.77	68.93	12967272
2012-02-09	68.87	68.90	68.20	68.82	13826441
2012-02-10	67.41	67.41	66.74	67.39	17663034
2012-02-13	68.34	68.91	67.92	68.77	11901547
2012-02-14	68.24	68.46	67.17	67.77	12345047
2012-02-15	68.22	68.26	67.00	67.31	17902974
2012-02-16	67.00	68.57	66.74	68.47	15279308
2012-02-17	68.80	68.89	68.29	68.74	10912781
2012-02-21	69.06	69.27	68.33	68.65	8690987
2012-02-22	68.80	69.13	68.48	68.75	12713335
2012-02-23	68.89	69.00	68.22	68.68	11376267
2012-02-24	69.12	69.62	69.04	69.30	11622529
2012-02-27	68.71	69.06	68.44	68.71	10338515
2012-02-28	69.41	70.12	69.05	70.07	16569177
2012-02-29	70.05	70.54	68.86	69.18	23969725
2012-03-01	69.59	70.58	69.59	70.42	16558300
2012-03-02	70.31	70.74	69.94	70.30	11225992
2012-03-05	70.03	70.07	68.90	68.99	20118801
2012-03-06	67.37	67.42	66.11	66.61	25284073
2012-03-07	66.35	67.31	66.31	67.08	14010981
2012-03-08	67.93	68.30	67.38	68.02	13493480
2012-03-09	67.55	68.08	67.07	67.26	12195396
2012-03-12	66.16	66.54	65.45	66.27	15289428
2012-03-13	66.31	68.24	66.16	68.16	19180861
2012-03-14	67.81	68.25	67.08	67.82	21256055
2012-03-15	68.02	68.10	67.44	67.66	13589811
2012-03-16	67.64	67.99	67.38	67.56	19251700
2012-03-19	67.22	68.06	67.22	67.49	10718740
2012-03-20	66.22	66.67	65.93	66.57	12323599
2012-03-21	66.51	66.73	65.87	66.56	12328872
2012-03-22	65.74	65.86	65.14	65.41	13797507
2012-03-23	65.58	66.08	65.19	65.81	11248371
2012-03-26	66.36	66.98	66.22	66.91	11109686
2012-03-27	66.87	67.22	66.22	66.36	11213708
2012-03-28	66.14	66.17	64.78	64.92	19892033
2012-03-29	64.18	64.93	63.75	64.88	12808405
2012-03-30	65.37	65.38	64.46	64.66	11481334
2012-04-02	64.47	65.78	64.26	65.38	8464598
2012-04-03	65.55	65.69	64.20	64.75	12733496
2012-04-04	63.92	64.14	63.37	63.58	12203105
2012-04-05	63.29	63.99	63.09	63.57	9563449
2012-04-09	62.60	63.30	62.44	63.08	10338715
2012-04-10	62.70	62.84	61.34	61.85	20354717
2012-04-11	62.55	62.67	61.72	61.88	10212676
2012-04-12	62.23	63.66	62.18	63.62	14643206
2012-04-13	63.13	63.50	62.19	62.50	13628833
2012-04-16	63.11	63.17	61.75	62.10	17688929
2012-04-17	62.41	62.81	61.91	62.26	15308677
2012-04-18	61.63	62.35	61.50	61.92	13542813
2012-04-19	61.72	62.01	61.05	61.57	13125647
2012-04-20	62.10	62.64	61.96	62.13	11932642
2012-04-23	60.84	61.04	60.18	60.83	17006181
2012-04-24	61.15	61.38	60.95	61.16	10159060
2012-04-25	61.54	61.57	60.23	60.68	17126428
2012-04-26	60.14	61.12	60.05	60.97	11612582
2012-04-27	61.18	61.26	60.62	60.80	10251871
2012-04-30	60.87	60.89	60.03	60.26	9166756
2012-05-01	60.14	61.11	60.14	60.60	6152915
2012-05-02	60.32	60.58	60.02	60.31	15466948
2012-05-03	60.29	60.37	59.32	60.03	12437586
2012-05-04	59.96	60.01	58.35	58.59	18236489
2012-05-07	58.26	59.07	58.03	58.85	12979531
2012-05-08	58.23	58.27	57.28	57.63	17718533
2012-05-09	56.48	57.24	56.09	56.75	17450369
2012-05-10	57.36	57.69	56.91	57.10	14057747
2012-05-11	56.50	57.76	56.40	56.53	15681860
2012-05-14	54.98	55.08	54.22	54.25	25455170
2012-05-15	54.22	54.83	53.12	53.20	19615448
2012-05-16	54.55	54.57	52.54	53.10	25537361
2012-05-17	53.01	53.16	51.42	51.56	27080228
2012-05-18	51.82	52.03	50.76	51.54	28952962
2012-05-21	51.45	52.76	51.43	52.61	17106071
2012-05-22	52.25	53.00	50.87	51.15	27974928
2012-05-23	51.00	51.35	49.56	51.22	31080294
2012-05-24	51.49	51.52	50.20	51.12	20946618
2012-05-25	51.38	52.42	51.18	52.14	23910445
2012-05-29	53.26	53.34	52.23	52.66	20037098
2012-05-30	51.18	51.79	51.13	51.54	18660305
2012-05-31	51.31	52.24	50.61	52.04	20340797
2012-06-01	50.85	51.60	50.66	50.74	18612056
2012-06-04	50.85	51.30	50.50	50.61	15084897
2012-06-05	51.23	51.70	50.64	50.82	17265889
2012-06-06	51.11	52.18	51.00	52.05	20603517
2012-06-07	52.97	53.78	52.59	52.79	16572814
2012-06-08	51.84	52.10	51.41	52.04	17001588
2012-06-11	52.69	52.76	50.81	50.82	20008581
2012-06-12	51.23	51.65	50.88	51.57	16108536
2012-06-13	51.39	52.36	51.23	51.60	16734832
2012-06-14	51.58	52.07	51.16	51.81	20770343
2012-06-15	52.17	52.54	51.89	52.44	18689798
2012-06-18	51.88	52.80	51.71	52.58	13616857
2012-06-19	53.08	54.70	52.94	54.50	35087315
2012-06-20	54.51	54.85	53.48	54.10	23540809
2012-06-21	52.82	52.95	51.12	51.19	23504450
2012-06-22	51.55	51.65	50.50	50.75	16880322
2012-06-25	49.74	49.91	49.05	49.35	23755333
2012-06-26	49.28	49.78	48.92	49.42	18445939
2012-06-27	49.46	49.66	48.79	49.31	21906241
2012-06-28	48.86	49.21	48.27	49.07	26909348
2012-06-29	51.04	51.80	50.75	51.70	27867718
2012-07-02	52.09	52.65	51.85	52.58	15748455
2012-07-03	52.99	53.50	52.71	53.40	14643283
2012-07-05	53.02	53.86	52.34	53.24	18461570
2012-07-06	52.39	52.54	51.68	52.17	14336971
2012-07-09	52.03	52.06	51.36	51.77	6993053
2012-07-10	52.35	52.40	50.65	50.91	13963033
2012-07-11	50.86	51.53	50.34	50.79	13003389
2012-07-12	49.85	50.73	49.58	50.42	12815255
2012-07-13	51.08	51.63	51.07	51.31	10592720
2012-07-16	51.34	51.43	50.66	51.04	8647223
2012-07-17	51.30	51.68	50.61	51.57	11377435
2012-07-18	51.16	52.02	51.04	51.92	9532914
2012-07-19	52.12	52.78	52.02	52.70	10304115
2012-07-20	52.02	52.23	51.53	51.72	12197593
2012-07-23	50.12	50.52	49.48	50.37	17183172
2012-07-24	50.67	50.68	49.60	50.09	12262719
2012-07-25	50.44	50.60	49.73	50.03	8252082
2012-07-26	50.93	51.77	50.57	51.69	12702540
2012-07-27	52.30	53.84	52.11	53.56	21005258
2012-07-30	53.25	53.60	52.72	53.48	11554653
2012-07-31	53.42	53.60	52.40	52.41	13529201
2012-08-01	52.64	53.04	51.87	52.65	12950706
2012-08-02	51.99	52.70	51.52	51.96	13093039
2012-08-03	53.25	53.94	53.12	53.48	13978545
2012-08-06	53.41	54.77	53.30	54.21	12260262
2012-08-07	54.63	55.11	54.20	54.25	11881453
2012-08-08	54.31	55.15	54.25	55.01	11117191
2012-08-09	55.00	55.40	54.61	55.00	10831567
2012-08-10	54.69	55.61	54.42	55.49	12236903
2012-08-13	55.00	55.42	54.52	55.09	12322430
2012-08-14	55.24	55.45	54.14	54.31	14639743
2012-08-15	54.43	54.71	54.09	54.55	11365170
2012-08-16	55.12	55.68	54.57	55.50	14811020
2012-08-17	55.47	55.68	55.18	55.37	11907611
2012-08-20	55.21	55.46	54.74	55.38	8953869
2012-08-21	55.62	55.90	54.57	54.84	13227558
2012-08-22	54.79	55.26	54.24	55.04	14238687
2012-08-23	54.67	54.71	53.85	54.16	14973545
2012-08-24	53.88	54.61	53.51	54.25	11240919
2012-08-27	53.79	54.01	53.56	53.71	10816329
2012-08-28	53.63	53.90	53.31	53.58	7722712
2012-08-29	53.27	53.32	52.21	52.71	15173317
2012-08-30	52.27	52.52	52.01	52.33	8524173
2012-08-31	52.50	53.00	52.29	52.67	11344455
2012-09-04	52.58	52.66	51.68	51.76	12148729
2012-09-05	52.08	52.40	51.70	52.25	11213650
2012-09-06	52.67	53.86	52.66	53.78	13622919
2012-09-07	54.41	55.91	54.35	55.28	19208944
2012-09-10	54.81	54.97	54.03	54.09	14327797
2012-09-11	54.37	54.99	54.37	54.84	8825227
2012-09-12	55.03	55.15	54.29	54.83	19162040
2012-09-13	54.68	56.48	54.52	56.47	26398254
2012-09-14	56.91	58.08	56.65	57.07	24966020
2012-09-17	56.74	56.96	56.22	56.48	11229771
2012-09-18	56.35	56.84	56.15	56.49	11669948
2012-09-19	56.55	56.90	56.11	56.27	17346193
2012-09-20	55.78	56.36	55.44	56.13	13700504
2012-09-21	56.43	56.61	55.81	55.93	15130638
2012-09-24	55.81	56.19	55.60	55.96	8565049
2012-09-25	55.87	55.91	54.60	54.77	18343141
2012-09-26	54.48	54.70	53.90	54.63	13168106
2012-09-27	55.00	55.10	54.32	54.76	12638531
2012-09-28	54.19	54.40	53.62	54.06	19530984
2012-10-01	54.31	55.02	54.25	54.54	13695989
2012-10-02	54.92	55.10	54.37	54.57	11275004
2012-10-03	54.60	54.60	53.91	54.00	12053041
2012-10-04	54.06	54.54	53.63	54.36	11582747
2012-10-05	54.94	55.05	54.09	54.22	14003742
2012-10-08	54.02	54.86	53.87	54.75	11085867
2012-10-09	54.63	54.65	53.94	54.27	12265447
2012-10-10	54.43	54.46	53.57	53.83	14772426
2012-10-11	54.27	54.56	54.18	54.26	11182797
2012-10-12	54.44	54.68	53.87	54.00	10885117
2012-10-15	54.32	54.83	53.99	54.60	12447671
2012-10-16	54.96	55.40	54.64	54.84	10360856
2012-10-17	55.12	55.49	54.95	55.18	12612083
2012-10-18	55.00	55.29	54.63	55.12	13126905
2012-10-19	55.07	55.53	54.32	54.39	11246159
2012-10-22	54.27	54.77	54.16	54.73	9390880
2012-10-23	53.80	53.82	53.07	53.33	14711682
2012-10-24	53.61	53.81	53.07	53.24	8496589
2012-10-25	54.19	54.31	53.66	53.81	20107818
2012-10-26	53.92	54.11	53.58	53.62	11300087
2012-10-31	53.75	53.88	53.09	53.35	14568965
2012-11-01	53.59	54.55	53.49	54.40	11590140
2012-11-02	54.86	54.93	53.81	54.16	14675981
2012-11-05	54.00	54.45	53.86	54.42	8003495
2012-11-06	54.59	55.18	54.43	54.86	11457031
2012-11-07	54.50	54.51	53.80	54.06	16088798
2012-11-08	54.08	54.61	52.88	53.19	18639594
2012-11-09	52.82	53.43	52.60	52.77	16140790
2012-11-12	52.85	52.86	52.34	52.50	10479882
2012-11-13	52.07	52.64	51.91	52.04	15809444
2012-11-14	52.08	52.17	51.06	51.26	15009142
2012-11-15	51.22	51.54	50.83	51.21	11372339
2012-11-16	51.41	51.45	50.49	51.06	14597168
2012-11-19	51.60	52.06	51.44	51.88	16673704
2012-11-20	51.60	52.07	51.36	51.92	8509032
2012-11-21	51.50	52.27	51.05	51.51	17470771
2012-11-23	51.78	52.27	51.78	52.16	8598225
2012-11-26	51.99	52.26	51.70	52.06	8358512
2012-11-27	52.42	52.52	51.21	51.43	14015780
2012-11-28	51.06	51.71	50.79	51.51	17961551
2012-11-29	51.37	52.23	51.22	51.88	12515087
2012-11-30	51.63	51.67	51.07	51.58	19098043
2012-12-03	52.11	52.16	51.51	51.51	13282207
2012-12-04	52.03	52.20	51.26	51.46	14528588
2012-12-05	51.92	52.57	51.60	52.34	15646542
2012-12-06	52.13	52.85	52.13	52.77	12064057
2012-12-07	53.11	53.15	52.65	53.07	11155545
2012-12-10	53.05	53.63	53.05	53.54	10855643
2012-12-11	53.60	54.18	53.50	54.01	14498863
2012-12-12	54.03	54.46	53.73	54.05	11590390
2012-12-13	54.07	54.52	53.55	53.67	11155672
2012-12-14	53.97	54.36	53.74	54.19	8319404
2012-12-17	54.13	54.23	53.88	54.09	9003960
2012-12-18	53.81	54.63	53.49	54.35	15836105
2012-12-19	54.74	55.43	54.64	55.09	17092464
2012-12-20	55.19	55.59	55.00	55.54	12279800
2012-12-21	54.60	55.21	54.52	54.97	16625238
2012-12-24	54.85	54.96	54.66	54.83	3028785
2012-12-26	55.44	55.76	55.16	55.18	8956210
2012-12-27	55.21	55.54	54.68	55.44	8778108
2012-12-28	54.99	55.56	54.97	55.26	6504563
2012-12-31	54.88	56.07	54.61	55.94	7901733
2013-01-02	56.66	56.99	56.50	56.96	14852924
2013-01-03	56.71	57.69	56.57	57.32	16609474
2013-01-04	56.95	57.29	56.80	57.18	11774152
2013-01-07	56.92	57.00	56.53	56.86	9654504
2013-01-08	56.46	56.47	55.90	56.10	10724042
2013-01-09	56.37	56.68	56.16	56.44	10407365
2013-01-10	56.82	57.00	56.23	56.98	11637983
2013-01-11	56.51	56.53	56.07	56.41	10946436
2013-01-14	56.89	57.07	56.51	56.68	9612619
2013-01-15	56.39	56.57	56.21	56.50	6249956
2013-01-16	55.94	56.39	55.88	56.33	6353181
2013-01-17	56.88	57.06	56.75	56.85	10297751
2013-01-18	56.59	56.88	56.55	56.84	10856058
2013-01-22	56.48	56.83	55.83	56.82	8792147
2013-01-23	56.91	56.98	56.60	56.84	10626648
2013-01-24	57.01	57.38	56.31	56.70	11655742
2013-01-25	56.70	57.25	56.45	56.77	7035776
2013-01-28	57.00	57.00	56.18	56.61	10092637
2013-01-29	56.95	57.30	56.60	57.20	9879851
2013-01-30	56.38	56.76	56.10	56.57	19704073
2013-01-31	56.52	56.93	56.22	56.74	15402671
2013-02-01	57.30	57.31	57.00	57.08	8669988
2013-02-04	56.50	56.54	56.10	56.30	10578873
2013-02-05	56.80	56.84	56.10	56.12	12801513
2013-02-06	55.94	56.13	55.66	56.11	13626863
2013-02-07	56.68	56.78	55.60	55.98	13416092
2013-02-08	56.09	56.17	55.66	55.94	7287330
2013-02-11	56.09	56.10	55.52	55.83	6629650
2013-02-12	55.84	56.18	55.56	55.90	4541833
2013-02-13	56.22	56.54	56.15	56.41	14653396
2013-02-14	55.99	56.27	55.87	56.15	8545228
2013-02-15	56.27	56.42	55.99	56.17	12964233
2013-02-19	56.54	56.65	56.17	56.32	9158182
2013-02-20	56.22	56.28	55.00	55.09	15102572
2013-02-21	54.88	54.88	53.99	54.25	28635104
2013-02-22	54.88	54.89	54.40	54.82	15373455
2013-02-25	54.98	55.17	54.04	54.18	15591571
2013-02-26	54.33	54.78	53.73	54.66	13193567
2013-02-27	54.40	55.11	54.36	55.03	9823998
2013-02-28	55.13	55.54	55.03	55.13	9890933
2013-03-01	54.62	55.23	54.48	55.20	10155125
2013-03-04	54.70	55.02	54.39	54.78	12680153
2013-03-05	55.29	55.75	54.88	55.10	15203123
2013-03-06	55.67	56.70	55.53	56.44	16088893
2013-03-07	57.00	57.76	56.95	57.29	24135613
2013-03-08	57.29	57.75	57.11	57.65	15017021
2013-03-11	57.31	57.45	56.86	57.26	11518224
2013-03-12	57.45	57.61	56.80	57.04	8164595
2013-03-13	57.05	57.10	56.10	56.29	13830620
2013-03-14	56.31	56.55	55.69	56.02	11587730
2013-03-15	56.25	56.32	55.65	55.73	14692932
2013-03-18	55.02	55.72	54.93	55.32	9539655
2013-03-19	55.52	55.62	54.65	55.06	16775399
2013-03-20	55.06	55.14	54.65	54.74	9797173
2013-03-21	54.46	54.56	53.76	53.85	13523693
2013-03-22	53.86	53.97	53.47	53.70	11039577
2013-03-25	53.56	54.03	53.17	53.39	15891770
2013-03-26	53.60	54.13	53.53	53.71	12016481
2013-03-27	53.36	54.43	53.15	54.23	14976872
2013-03-28	54.48	54.56	54.00	54.48	9867155
2013-04-01	54.37	54.49	53.91	53.97	8013235
2013-04-02	54.21	54.21	53.43	53.59	10635011
2013-04-03	53.28	53.61	53.11	53.35	13227950
2013-04-04	53.62	53.77	53.06	53.23	12760078
2013-04-05	52.86	54.30	52.60	54.11	14828856
2013-04-08	54.14	54.20	53.54	54.07	11354139
2013-04-09	54.54	55.40	54.28	55.14	14020278
2013-04-10	55.60	56.39	55.58	55.71	14235793
2013-04-11	55.66	55.69	54.88	55.20	14856157
2013-04-12	54.97	55.47	54.18	54.98	12859562
2013-04-15	53.97	54.10	52.84	52.91	22692096
2013-04-16	53.35	53.87	53.03	53.71	13967862
2013-04-17	53.22	53.31	52.12	52.51	16912743
2013-04-18	52.48	52.80	51.94	52.44	18593765
2013-04-19	52.89	53.32	52.68	53.20	14844847
2013-04-22	53.03	53.21	52.59	53.12	6330478
2013-04-23	53.39	54.15	53.21	53.76	16002878
2013-04-24	54.06	54.47	54.01	54.29	8633420
2013-04-25	54.12	54.76	54.04	54.56	11827945
2013-04-26	54.26	54.45	53.40	53.72	10225782
2013-04-29	54.21	54.42	53.79	54.16	9600180
2013-04-30	53.90	55.33	53.83	55.15	14473072
2013-05-01	54.95	55.02	54.17	54.47	9538633
2013-05-02	54.95	55.08	54.51	54.68	12251264
2013-05-03	55.26	55.65	54.81	54.81	9921579
2013-05-06	54.80	54.85	54.28	54.74	14050446
2013-05-07	54.79	55.75	54.75	55.57	12381764
2013-05-08	55.96	56.18	55.43	55.67	10897181
2013-05-09	55.77	56.09	54.88	55.23	14890067
2013-05-10	55.16	55.28	54.64	54.81	11573945
2013-05-13	54.83	55.00	54.37	54.73	8701377
2013-05-14	54.66	55.05	54.37	54.40	8210334
2013-05-15	54.40	54.76	54.26	54.43	8663184
2013-05-16	54.51	54.98	54.29	54.42	10807933
2013-05-17	54.45	54.82	54.23	54.46	6767008
2013-05-20	54.59	55.04	54.29	54.93	11591560
2013-05-21	55.06	55.52	54.61	55.27	8150787
2013-05-22	55.41	56.07	54.76	54.91	12801213
2013-05-23	54.29	54.78	54.00	54.65	14081682
2013-05-24	54.58	54.63	53.90	54.58	10008929
2013-05-28	54.84	55.09	54.18	54.31	10085180
2013-05-29	53.51	53.80	52.21	52.40	22687211
2013-05-30	52.23	53.04	52.01	52.37	12520642
2013-05-31	51.83	51.90	50.40	50.89	22703914
2013-06-03	51.13	51.62	50.67	51.48	17652770
2013-06-04	51.73	51.80	50.67	51.13	10550233
2013-06-05	51.40	51.54	50.11	50.15	19921001
2013-06-06	50.00	50.49	49.78	50.41	21756607
2013-06-07	49.56	50.38	49.16	49.73	19374245
2013-06-10	49.10	49.41	48.65	49.19	13761560
2013-06-11	47.80	48.57	47.57	48.23	23708438
2013-06-12	48.28	48.44	46.99	47.29	21269805
2013-06-13	47.63	48.45	47.37	48.27	16512366
2013-06-14	48.64	48.64	47.46	47.63	13341791
2013-06-17	47.59	48.06	46.90	47.38	14429248
2013-06-18	46.90	47.34	46.55	47.09	17644726
2013-06-19	46.96	47.28	45.22	45.39	23547977
2013-06-20	43.57	44.36	42.93	43.94	41857647
2013-06-21	43.87	44.09	42.99	43.94	26878124
2013-06-24	42.97	43.49	41.65	43.07	25478618
2013-06-25	43.69	43.98	42.90	43.77	16910666
2013-06-26	44.36	44.92	44.15	44.58	31061645
2013-06-27	43.93	44.66	43.93	44.29	13597870
2013-06-28	43.49	44.06	43.25	43.86	17369934
2013-07-01	43.70	44.23	43.40	43.79	11768725
2013-07-02	43.33	43.63	41.73	42.33	22060536
2013-07-03	41.77	42.39	41.57	42.04	13509725
2013-07-05	41.70	41.87	40.68	41.47	21821737
2013-07-08	41.74	42.02	41.39	41.46	17928521
2013-07-09	41.77	42.29	41.70	41.97	9713006
2013-07-10	41.74	42.19	41.41	41.52	16567264
2013-07-11	42.57	43.00	42.04	42.94	23025447
2013-07-12	42.61	42.79	42.15	42.29	12486620
2013-07-15	42.41	43.76	42.41	43.48	14324828
2013-07-16	43.83	43.83	42.92	43.29	16876960
2013-07-17	43.94	44.25	43.77	43.99	18236624
2013-07-18	44.00	44.58	43.97	44.20	14568889
2013-07-19	43.77	43.92	43.57	43.72	12882213
2013-07-22	43.83	44.79	43.65	44.53	15600899
2013-07-23	45.27	45.39	45.00	45.16	22942843
2013-07-24	44.90	44.99	43.83	44.29	19743093
2013-07-25	44.06	44.83	43.99	44.76	13237250
2013-07-26	44.74	44.77	44.03	44.66	16021860
2013-07-29	44.50	44.54	44.01	44.20	11406319
2013-07-30	44.39	44.42	43.54	43.67	12542336
2013-07-31	43.51	43.99	43.03	43.50	17948899
2013-08-01	43.95	44.20	43.67	43.89	13793509
2013-08-02	43.83	44.45	43.80	43.96	9417606
2013-08-05	43.68	43.81	43.23	43.29	10662120
2013-08-06	43.37	43.48	42.60	42.78	16171783
2013-08-07	42.42	42.90	42.35	42.46	11450536
2013-08-08	43.07	44.17	42.76	43.82	21953347
2013-08-09	44.10	44.89	44.02	44.61	16080738
2013-08-12	45.13	45.69	44.43	44.70	20396251
2013-08-13	44.49	44.71	44.06	44.42	17518108
2013-08-14	44.41	44.72	44.02	44.13	29348140
2013-08-15	43.43	44.22	43.26	43.95	24555587
2013-08-16	43.71	43.75	42.82	43.14	21861502
2013-08-19	42.95	43.21	42.38	42.49	25517328
2013-08-20	42.46	42.80	42.10	42.12	19588246
2013-08-21	41.76	41.94	41.01	41.26	23077470
2013-08-22	41.63	42.09	41.47	41.96	18580362
2013-08-23	42.67	43.85	42.45	43.78	24200612
2013-08-26	43.73	43.74	42.76	43.04	16272922
2013-08-27	42.19	42.53	41.94	42.50	19183356
2013-08-28	42.36	43.09	42.11	42.42	12004092
2013-08-29	42.43	43.04	42.13	42.36	10493553
2013-08-30	42.70	42.70	41.79	42.39	13688971
2013-09-03	42.88	43.14	42.54	42.92	15526230
2013-09-04	42.67	43.28	42.56	43.22	11652930
2013-09-05	43.25	44.61	43.18	44.26	16891475
2013-09-06	45.07	45.50	44.68	45.29	21851958
2013-09-09	45.80	47.02	45.76	46.93	39522957
2013-09-10	47.25	47.44	46.63	47.03	26021048
2013-09-11	46.76	47.12	46.35	46.81	14979354
2013-09-12	46.93	46.98	46.26	46.27	13870654
2013-09-13	46.50	46.72	46.20	46.67	7708504
2013-09-16	47.54	47.60	46.71	46.73	12223347
2013-09-17	47.11	47.48	47.11	47.32	12455650
2013-09-18	47.65	49.94	47.45	49.72	33026404
2013-09-19	49.53	49.69	48.88	49.55	27033835
2013-09-20	49.66	49.76	48.37	48.52	19729536
2013-09-23	48.79	49.19	48.68	49.00	15608881
2013-09-24	49.00	49.23	48.64	48.94	16086465
2013-09-25	48.69	48.78	48.06	48.25	17682253
2013-09-26	48.46	48.66	47.88	48.20	10317113
2013-09-27	47.88	48.28	47.80	47.94	10845241
2013-09-30	47.84	48.31	47.64	47.91	17928392
2013-10-01	48.08	48.38	47.89	48.37	14072316
2013-10-02	48.46	48.98	48.31	48.89	11702733
2013-10-03	48.60	48.81	48.11	48.40	17706423
2013-10-04	48.03	48.65	47.98	48.53	8402054
2013-10-07	48.16	48.75	48.14	48.52	7850281
2013-10-08	48.67	48.74	47.99	48.21	10732023
2013-10-09	48.46	48.68	48.00	48.46	12680640
2013-10-10	49.08	49.60	48.91	49.35	14400458
2013-10-11	49.40	49.83	49.20	49.77	9531522
2013-10-14	49.16	50.56	49.15	50.44	12079750
2013-10-15	50.24	50.47	49.93	50.07	16047273
2013-10-16	50.51	51.23	50.42	50.50	17549277
2013-10-17	50.73	51.04	50.58	50.90	12818337
2013-10-18	51.07	51.23	49.40	50.70	12140463
2013-10-21	50.96	51.13	50.48	51.02	12021739
2013-10-22	51.21	51.75	51.16	51.61	13329547
2013-10-23	51.11	51.14	50.28	50.37	12635135
2013-10-24	50.12	50.20	49.59	49.99	13872463
2013-10-25	50.30	50.46	50.05	50.24	12462233
2013-10-28	50.64	51.12	50.55	50.94	13372670
2013-10-29	51.00	51.07	50.68	50.97	10764668
2013-10-30	50.56	51.10	50.46	50.93	11179440
2013-10-31	51.03	51.16	50.07	50.16	17842126
2013-11-01	49.41	49.97	49.24	49.62	15166359
2013-11-04	50.07	50.29	49.92	50.02	13688700
2013-11-05	49.07	49.20	48.50	48.59	19849024
2013-11-06	48.75	48.82	48.39	48.59	13735058
2013-11-07	48.86	48.91	47.26	47.32	16731153
2013-11-08	47.00	47.32	46.22	47.02	24545247
2013-11-11	47.02	47.23	46.62	46.95	8429039
2013-11-12	46.70	46.88	46.14	46.34	17628378
2013-11-13	46.19	47.08	46.11	46.92	14101891
2013-11-14	47.27	48.21	47.03	47.96	21231065
2013-11-15	48.39	48.89	48.14	48.60	18309987
2013-11-18	49.10	49.79	49.03	49.28	16128825
2013-11-19	49.50	49.58	48.25	48.39	19645262
2013-11-20	48.53	48.72	47.45	47.60	13036134
2013-11-21	47.56	47.82	47.38	47.44	12434047
2013-11-22	48.11	48.54	47.94	48.13	18281809
2013-11-25	48.01	48.11	47.29	47.46	9987957
2013-11-26	47.17	47.26	46.73	47.07	12617090
2013-11-27	47.11	47.13	46.43	46.50	19891003
2013-11-29	46.75	47.05	46.64	46.95	6591075
2013-12-02	46.20	46.34	45.20	45.33	19111971
2013-12-03	45.06	45.51	44.30	44.72	23814065
2013-12-04	44.28	44.61	43.89	44.51	16302706
2013-12-05	44.15	45.06	44.14	44.62	15280205
2013-12-06	45.15	45.59	44.85	45.22	12864227
2013-12-09	45.52	45.75	45.45	45.52	8630519
2013-12-10	45.62	45.79	45.55	45.67	7628045
2013-12-11	45.09	45.15	44.15	44.26	14996484
2013-12-12	44.19	44.56	43.83	44.46	14169702
2013-12-13	44.57	44.69	44.21	44.34	8678731
2013-12-16	44.70	45.13	44.48	44.48	10306512
2013-12-17	44.89	44.89	44.35	44.54	22479590
2013-12-18	43.96	45.23	43.05	44.69	17292668
2013-12-19	43.90	44.43	43.61	44.06	15723256
2013-12-20	43.71	43.92	43.25	43.41	14712928
2013-12-23	43.91	44.14	43.80	44.10	9381196
2013-12-24	44.08	44.38	43.94	44.35	8767630
2013-12-26	44.38	44.38	43.92	43.98	5553224
2013-12-27	44.13	44.70	44.13	44.69	8988094
2013-12-30	44.56	44.99	44.23	44.37	9402844
2013-12-31	44.43	44.83	44.31	44.68	6281331
2014-01-02	43.64	43.74	43.03	43.19	18194260
2014-01-03	43.51	43.54	42.98	43.43	15316692
2014-01-06	43.10	43.27	42.83	42.92	10238599
2014-01-07	43.67	43.70	42.83	42.92	10546606
2014-01-08	43.03	43.09	42.37	42.51	11738394
2014-01-09	42.25	42.30	41.54	41.98	16682513
2014-01-10	42.23	42.88	42.21	42.69	17411241
2014-01-13	42.75	42.92	42.01	42.25	13253147
2014-01-14	42.42	42.74	42.27	42.66	9552698
2014-01-15	42.74	43.12	42.64	42.66	11674517
2014-01-16	42.81	42.93	42.28	42.38	11184995
2014-01-17	42.24	42.42	42.08	42.21	14281263
2014-01-21	41.90	42.13	41.40	41.76	15861660
2014-01-22	41.87	42.30	41.78	42.25	13901176
2014-01-23	42.10	42.16	40.69	41.19	18198639
2014-01-24	40.33	40.35	39.76	39.97	21403437
2014-01-27	39.94	40.27	39.55	39.99	16483598
2014-01-28	40.07	40.34	39.86	40.05	14348365
2014-01-29	39.15	39.75	38.95	39.21	22215078
2014-01-30	40.01	40.13	39.35	39.64	15457484
2014-01-31	38.96	39.89	38.86	39.24	17593748
2014-02-03	39.26	39.35	38.00	38.03	21796160
2014-02-04	38.90	39.47	38.76	39.16	22639595
2014-02-05	39.19	39.36	38.70	39.08	21634382
2014-02-06	39.54	40.54	39.48	40.36	23199619
2014-02-07	40.76	40.93	40.21	40.64	14152942
2014-02-10	40.46	40.49	39.79	39.99	13221739
2014-02-11	39.77	40.89	39.73	40.75	16180372
2014-02-12	40.65	40.83	39.77	40.02	15620417
2014-02-13	39.37	40.60	39.35	40.52	14725697
2014-02-14	40.39	41.03	40.30	40.64	14883600
2014-02-18	40.09	41.15	39.45	39.53	16766056
2014-02-19	39.07	39.96	39.06	39.78	19439360
2014-02-20	40.19	40.66	39.76	40.22	23349497
2014-02-21	40.57	41.06	40.51	40.76	15073638
2014-02-24	40.89	41.26	40.71	40.75	12801606
2014-02-25	40.86	40.94	40.27	40.40	12011995
2014-02-26	40.46	40.70	40.07	40.37	12065818
2014-02-27	40.75	41.70	40.63	41.63	27271502
2014-02-28	41.20	41.28	40.61	41.00	16881780
2014-03-03	40.29	40.29	39.54	39.95	19219732
2014-03-04	40.75	41.00	40.21	40.57	17657277
2014-03-05	40.50	40.97	40.37	40.83	18565363
2014-03-06	41.30	41.74	41.17	41.28	17351674
2014-03-07	40.93	40.96	40.06	40.32	21944829
2014-03-10	40.21	40.25	39.31	39.63	21193809
2014-03-11	39.96	40.20	39.28	39.38	16530594
2014-03-12	39.43	39.77	39.21	39.68	15523083
2014-03-13	40.16	40.22	39.09	39.22	21698223
2014-03-14	39.02	39.54	38.87	39.11	17509995
2014-03-17	39.25	39.64	39.23	39.41	12921076
2014-03-18	39.34	40.49	39.30	40.37	23865275
2014-03-19	40.33	41.15	40.17	40.53	28362856
2014-03-20	40.44	41.69	40.11	41.48	27938820
2014-03-21	41.17	42.17	41.13	41.67	26772411
2014-03-24	41.90	42.38	41.62	42.16	17290865
2014-03-25	42.36	42.89	42.34	42.68	19095193
2014-03-26	42.80	43.13	42.48	42.50	13271726
2014-03-27	43.34	44.70	43.27	44.49	39653483
2014-03-28	44.70	45.41	44.62	44.87	20374217
2014-03-31	44.95	45.35	44.93	45.04	17297645
2014-04-01	45.27	45.49	44.77	45.15	13675009
2014-04-02	45.05	46.24	45.02	46.24	18649450
2014-04-03	46.10	46.10	45.30	45.68	18728978
2014-04-04	46.95	47.32	46.05	46.15	35525288
2014-04-07	46.50	47.59	46.44	47.39	29759825
2014-04-08	48.49	48.77	46.99	47.29	35523707
2014-04-09	46.73	47.65	46.29	47.17	24344274
2014-04-10	47.21	47.45	46.86	46.92	20018628
2014-04-11	46.55	47.56	46.46	47.39	18202032
2014-04-14	47.59	47.70	47.04	47.25	17102199
2014-04-15	47.00	47.02	45.31	45.95	37215961
2014-04-16	46.42	46.68	45.99	46.61	18620041
2014-04-17	46.39	47.60	46.12	47.50	20214517
2014-04-21	47.61	47.79	46.91	47.29	8709189
2014-04-22	47.07	47.57	46.84	47.16	14663396
2014-04-23	47.05	47.17	46.62	47.10	13121677
2014-04-24	47.40	47.61	46.69	47.49	13048280
2014-04-25	46.93	46.98	46.30	46.71	15731447
2014-04-28	46.41	47.14	46.13	46.98	15712849
2014-04-29	47.57	48.21	47.14	47.25	18724318
2014-04-30	46.94	47.18	46.60	47.04	11148800
2014-05-01	46.80	47.04	46.40	46.86	8463109
2014-05-02	47.15	48.48	46.99	48.48	28782529
2014-05-05	48.18	48.50	47.68	48.12	12209428
2014-05-06	48.07	48.96	47.99	48.70	16347635
2014-05-07	48.63	49.26	48.39	49.19	18307304
2014-05-08	49.39	49.54	48.68	48.75	13859726
2014-05-09	48.53	48.82	48.30	48.54	12373529
2014-05-12	48.75	49.29	48.75	49.26	14630288
2014-05-13	49.13	49.63	49.03	49.10	12965017
2014-05-14	49.24	49.81	49.12	49.68	12949804
2014-05-15	49.44	49.49	48.62	49.00	12544853
2014-05-16	49.50	49.56	49.03	49.28	9269684
2014-05-19	48.90	49.05	48.69	48.86	11984455
2014-05-20	48.76	49.16	47.68	47.81	17673331
2014-05-21	47.93	48.36	47.90	48.03	16671909
2014-05-22	48.35	48.45	47.76	48.22	15576216
2014-05-23	48.11	48.28	47.70	47.83	10017885
2014-05-27	48.17	48.33	46.94	47.08	14673568
2014-05-28	47.21	47.82	46.95	47.65	15374044
2014-05-29	47.86	48.03	47.38	47.50	9742736
2014-05-30	46.98	47.07	46.40	46.49	19701721
2014-06-02	46.34	46.48	45.86	46.00	14216052
2014-06-03	46.15	46.49	45.99	46.29	12284266
2014-06-04	46.29	46.29	45.80	45.91	10684329
2014-06-05	46.52	46.65	46.09	46.27	16816713
2014-06-06	47.78	48.00	47.48	47.82	22904465
2014-06-09	48.14	49.43	48.04	49.25	23091212
2014-06-10	49.07	49.55	48.91	49.45	14415516
2014-06-11	49.92	50.02	49.56	49.73	14676695
2014-06-12	49.87	49.92	49.06	49.33	8648626
2014-06-13	49.44	49.73	49.32	49.64	13538181
2014-06-16	49.60	49.63	49.25	49.35	8656194
2014-06-17	48.91	48.97	48.45	48.93	14283311
2014-06-18	48.73	50.00	48.54	49.98	18890428
2014-06-19	49.81	50.07	49.19	49.46	13592214
2014-06-20	49.43	49.62	49.20	49.56	17660925
2014-06-23	49.65	49.65	49.24	49.50	11976906
2014-06-24	49.33	50.09	49.13	49.27	20242401
2014-06-25	48.78	48.91	47.74	48.18	15489932
2014-06-26	48.14	48.47	47.84	48.28	10756237
2014-06-27	48.13	48.36	47.60	48.11	9592898
2014-06-30	48.00	48.02	47.44	47.78	10860971
2014-07-01	47.94	48.43	47.64	47.88	9352564
2014-07-02	47.69	47.77	47.11	47.32	14156889
2014-07-03	46.97	47.97	46.97	47.84	7418784
2014-07-07	48.00	48.06	47.67	47.90	11101725
2014-07-08	48.20	48.23	47.75	47.75	11909634
2014-07-09	48.01	48.83	47.97	48.46	15388913
2014-07-10	48.25	48.68	47.90	48.58	13747982
2014-07-11	48.43	48.99	47.78	48.80	14148998
2014-07-14	49.26	49.92	49.25	49.80	20732194
2014-07-15	49.76	49.90	49.37	49.72	11111628
2014-07-16	50.03	50.20	49.30	49.51	11295150
2014-07-17	49.18	49.50	48.42	48.67	20834783
2014-07-18	50.21	50.71	49.87	50.30	30700551
2014-07-21	50.45	51.21	50.18	51.08	23310185
2014-07-22	51.41	51.83	51.14	51.68	14350071
2014-07-23	51.06	51.25	50.74	50.98	13928361
2014-07-24	51.10	51.55	50.95	51.47	11032397
2014-07-25	51.18	51.32	50.93	51.06	7472811
2014-07-28	51.15	51.23	50.73	51.12	10148682
2014-07-29	50.85	51.29	50.39	50.52	12038568
2014-07-30	50.25	50.45	49.42	49.92	15816030
2014-07-31	48.80	49.07	48.13	48.50	21250080
2014-08-01	48.47	48.96	48.01	48.75	13727287
2014-08-04	49.12	49.22	48.38	49.11	11582183
2014-08-05	48.83	49.26	48.21	48.41	18342451
2014-08-06	48.40	49.00	48.02	48.75	19900213
2014-08-07	48.97	48.99	47.35	48.13	17498622
2014-08-08	47.66	48.02	47.37	47.99	15504235
2014-08-11	48.45	49.02	48.30	49.02	17538633
2014-08-12	48.64	49.06	48.55	48.83	15590001
2014-08-13	49.23	49.31	47.58	48.12	49963809
2014-08-14	48.29	48.67	48.14	48.41	15098866
2014-08-15	49.06	49.56	48.52	49.42	21611823
2014-08-18	50.00	50.25	49.57	50.10	15185762
2014-08-19	50.04	51.12	49.97	50.98	15675898
2014-08-20	50.84	51.41	50.64	51.04	13547996
2014-08-21	51.40	51.40	50.95	51.04	11934218
2014-08-22	50.81	50.89	50.12	50.41	13752777
2014-08-25	50.77	51.28	50.58	51.13	12364296
2014-08-26	51.68	52.05	51.35	51.98	21305164
2014-08-27	52.27	53.33	52.08	53.18	28520586
2014-08-28	52.92	53.12	52.35	52.76	21379124
2014-08-29	53.11	53.77	52.67	53.70	20493058
2014-09-02	53.12	54.21	52.91	53.90	20259900
2014-09-03	54.33	54.56	53.63	54.00	19053288
2014-09-04	53.53	54.06	52.97	53.10	21393027
2014-09-05	53.30	53.36	52.62	53.16	19852726
2014-09-08	53.49	53.49	51.33	51.42	33286772
2014-09-09	50.99	51.31	50.02	50.29	35239244
2014-09-10	49.96	49.97	49.18	49.80	26109689
2014-09-11	49.98	50.48	49.79	49.96	18716961
2014-09-12	48.67	48.89	47.51	47.81	50357455
2014-09-15	47.93	48.49	47.70	48.37	23358541
2014-09-16	49.20	50.74	49.14	49.81	35946203
2014-09-17	50.12	50.20	49.05	49.09	29358185
2014-09-18	48.66	49.20	48.25	48.37	29676857
2014-09-19	48.60	48.61	47.45	47.75	27381491
2014-09-22	46.45	46.70	45.93	46.51	33109577
2014-09-23	46.52	47.08	45.69	46.21	27842526
2014-09-24	45.83	46.96	45.51	46.80	25690631
2014-09-25	46.09	46.27	45.33	45.42	28195378
2014-09-26	45.41	46.73	45.41	46.49	22922083
2014-09-29	43.57	44.61	43.52	43.72	51786831
2014-09-30	43.32	43.83	42.89	43.45	42316474
2014-10-01	42.75	43.12	41.76	41.91	34697947
2014-10-02	42.22	42.84	41.38	42.28	29688187
2014-10-03	42.22	43.44	42.10	43.38	34179563
2014-10-06	47.32	47.37	45.89	46.03	56256261
2014-10-07	46.91	47.52	46.44	46.72	42200599
2014-10-08	47.51	47.55	45.43	46.95	43407482
2014-10-09	47.55	47.63	46.66	46.81	29604600
2014-10-10	46.15	46.24	44.73	44.76	38594134
2014-10-13	46.63	48.08	46.50	47.27	44125372
2014-10-14	46.82	47.95	46.52	47.32	27650882
2014-10-15	45.56	45.70	43.80	44.90	65953136
2014-10-16	43.04	44.20	42.97	43.28	45087259
2014-10-17	44.15	45.20	43.63	45.08	52444365
2014-10-20	43.68	43.96	43.15	43.41	36083457
2014-10-21	41.31	42.43	41.31	41.69	43676505
2014-10-22	41.88	42.26	41.03	41.35	26523194
2014-10-23	40.49	40.79	39.39	39.84	56206456
2014-10-24	40.67	42.30	40.55	41.57	54343354
2014-10-27	38.45	39.91	38.30	39.33	77016075
2014-10-28	40.80	41.61	40.50	41.29	68879558
2014-10-29	42.02	42.14	40.50	41.10	39670157
2014-10-30	42.43	43.02	42.07	42.75	38253103
2014-10-31	42.24	43.37	42.16	43.24	28049016
2014-11-03	42.36	42.50	41.75	42.17	26467417
2014-11-04	42.16	42.76	41.73	42.41	20405673
2014-11-05	42.05	42.25	41.75	42.03	17696404
2014-11-06	41.04	41.20	40.20	40.38	27797677
2014-11-07	40.71	41.05	40.52	40.98	19137629
2014-11-10	41.52	41.56	40.48	40.57	13543248
2014-11-11	40.42	40.60	39.98	40.52	16037869
2014-11-12	40.93	41.46	40.44	40.52	24035383
2014-11-13	40.60	40.65	40.30	40.31	3383231
2014-11-14	38.60	39.46	38.55	39.28	20559778
2014-11-17	39.62	39.65	38.62	38.90	15549642
2014-11-18	39.01	39.96	38.85	39.76	18391831
2014-11-19	40.51	41.10	39.89	40.92	27453250
2014-11-20	42.08	42.08	40.36	41.13	36815390
2014-11-21	42.06	44.13	42.04	43.95	66396908
2014-11-24	43.24	43.68	42.59	42.64	28501892
2014-11-25	43.70	43.77	42.66	42.69	20459669
2014-11-26	43.32	43.55	43.02	43.25	18631330
2014-11-28	42.25	42.32	41.66	41.85	28252201
2014-12-01	40.84	40.89	39.84	40.12	35783300
2014-12-02	40.11	40.19	39.36	39.52	17624162
2014-12-03	40.06	40.38	39.86	39.87	15375089
2014-12-04	39.33	39.48	38.87	39.13	18914587
2014-12-05	39.00	39.59	38.69	39.33	16289714
2014-12-08	39.10	39.13	37.69	37.92	26001487
2014-12-09	37.74	38.20	37.46	37.98	23791012
2014-12-10	37.85	37.86	37.16	37.22	19384037
2014-12-11	36.76	37.23	36.51	36.64	18770756
2014-12-12	36.63	36.65	35.58	35.65	18595184
2014-12-15	35.57	35.62	33.91	34.35	31776414
2014-12-16	33.63	34.41	32.97	33.82	44782404
2014-12-17	34.05	35.65	33.99	35.02	48492378
2014-12-18	36.04	36.33	35.34	35.65	21111143
2014-12-19	35.98	36.45	35.84	36.01	26655470
2014-12-22	36.35	36.74	36.13	36.61	20333971
2014-12-23	36.55	36.60	35.89	36.47	13441170
2014-12-24	36.60	36.64	36.05	36.56	5430862
2014-12-26	36.78	37.03	36.37	36.49	7285885
2014-12-29	36.42	36.93	36.33	36.53	10818542
2014-12-30	37.08	37.20	36.51	36.76	13443810
2014-12-31	36.70	36.76	36.06	36.57	9103444
2015-01-02	35.98	36.00	35.04	35.36	17765365
2015-01-05	34.22	34.41	34.05	34.15	22200354
2015-01-06	34.62	34.99	34.21	34.76	21194032
2015-01-07	35.75	36.10	35.52	35.70	16427500
2015-01-08	35.94	36.57	35.80	36.27	14081006
2015-01-09	36.11	36.36	35.86	36.17	9498546
2015-01-12	35.34	35.40	35.04	35.32	12921041
2015-01-13	35.79	36.16	35.36	35.71	17157761
2015-01-14	35.69	36.21	35.52	36.07	15871154
2015-01-15	36.42	36.52	35.51	35.53	14300854
2015-01-16	36.20	36.72	36.16	36.72	19665416
2015-01-20	36.01	36.17	35.63	36.11	23278551
2015-01-21	36.35	37.50	36.25	37.31	16172870
2015-01-22	37.97	38.20	37.40	37.91	18016281
2015-01-23	37.25	37.26	36.72	36.80	17658767
2015-01-26	36.50	36.87	36.33	36.53	12156711
2015-01-27	36.14	37.13	36.05	36.97	13429626
2015-01-28	36.30	36.55	35.89	35.97	14606894
2015-01-29	36.14	36.19	35.53	36.00	14304274
2015-01-30	34.33	34.70	34.16	34.31	25128341
2015-02-02	34.12	34.78	34.08	34.71	18088830
2015-02-03	35.22	35.79	35.10	35.69	17542997
2015-02-04	34.66	35.53	34.61	35.22	15882808
2015-02-05	34.91	35.70	34.91	35.50	11428602
2015-02-06	34.45	34.61	34.16	34.42	19329451
2015-02-09	34.15	35.04	34.15	34.86	11747830
2015-02-10	34.33	34.36	33.55	33.84	14339384
2015-02-11	33.02	33.36	32.64	33.18	20615067
2015-02-12	33.95	34.51	33.87	34.48	17716376
2015-02-13	34.56	35.10	34.56	35.05	15122091
2015-02-17	35.16	35.41	34.59	35.37	8047926
2015-02-18	35.24	35.65	35.01	35.39	12806122
2015-02-19	34.92	35.32	34.67	34.98	9627602
2015-02-20	34.64	34.99	34.41	34.86	12997885
2015-02-23	35.05	35.14	34.59	34.75	15338686
2015-02-24	34.79	35.86	34.51	35.77	17534688
2015-02-25	34.95	35.34	34.70	35.14	16186187
2015-02-26	34.94	35.14	34.73	34.92	12893002
2015-02-27	35.18	35.96	35.09	35.38	19928948
2015-03-02	35.15	35.19	34.31	34.50	16440710
2015-03-03	34.34	34.69	34.17	34.23	14316628
2015-03-04	33.36	33.47	32.90	33.26	20143058
2015-03-05	33.00	33.01	32.54	32.80	17310919
2015-03-06	32.11	32.23	31.81	31.93	19746440
2015-03-09	31.45	31.49	30.74	30.77	19967179
2015-03-10	30.81	30.92	30.29	30.46	24304626
2015-03-11	30.31	30.82	30.17	30.61	16183642
2015-03-12	31.15	31.22	30.24	30.36	18716589
2015-03-13	29.49	29.52	28.82	29.31	25330226
2015-03-16	29.81	29.93	29.34	29.52	16971311
2015-03-17	29.26	30.51	29.22	30.46	29042184
2015-03-18	30.21	31.57	30.08	31.34	27873669
2015-03-19	30.81	30.98	30.05	30.22	18310988
2015-03-20	31.01	31.67	31.00	31.54	20913996
2015-03-23	31.70	32.24	31.66	32.17	19766554
2015-03-24	32.60	32.63	31.83	32.15	16585634
2015-03-25	32.48	32.53	31.64	31.64	13000438
2015-03-26	31.53	31.64	30.77	30.96	20913234
2015-03-27	30.65	30.77	30.16	30.29	14138709
2015-03-30	30.40	31.22	30.37	31.09	20271053
2015-03-31	31.17	31.59	30.89	31.37	20858772
2015-04-01	32.14	32.63	31.96	32.25	26160747
2015-04-02	32.73	33.37	32.63	33.24	25610634
2015-04-06	33.84	34.17	33.60	33.67	22720898
2015-04-07	33.60	33.82	33.44	33.50	9976910
2015-04-08	34.42	34.60	34.03	34.27	17403853
2015-04-09	34.37	34.66	34.08	34.19	20660591
2015-04-10	34.00	34.48	33.97	34.45	11963109
2015-04-13	34.25	34.70	33.76	33.79	19350728
2015-04-14	34.26	34.53	33.89	34.38	16817841
2015-04-15	34.61	35.27	34.46	35.24	20192807
2015-04-16	35.20	35.50	34.92	35.28	13665046
2015-04-17	34.58	34.78	34.30	34.54	18112099
2015-04-20	34.63	34.72	34.24	34.50	11383209
2015-04-21	34.69	34.84	34.43	34.49	7730207
2015-04-22	34.69	35.50	34.62	35.38	15715876
2015-04-23	34.94	36.37	34.91	36.27	21138093
2015-04-24	36.61	37.20	36.55	37.17	17237963
2015-04-27	37.30	37.54	36.80	36.81	16363924
2015-04-28	37.33	37.36	36.72	36.84	17506218
2015-04-29	36.61	36.90	36.15	36.40	11768844
2015-04-30	36.34	36.36	35.67	36.21	18481769
2015-05-01	36.30	36.51	35.88	36.21	10869561
2015-05-04	36.08	36.26	35.94	36.13	12034030
2015-05-05	36.24	36.99	36.18	36.59	17375085
2015-05-06	37.25	37.25	36.19	36.31	21658837
2015-05-07	36.44	36.54	35.98	36.47	13959408
2015-05-08	37.12	37.33	36.60	37.19	12731741
2015-05-11	37.21	37.24	36.31	36.37	15873971
2015-05-12	36.35	36.91	36.29	36.52	10355355
2015-05-13	36.79	36.83	35.94	36.10	14341100
2015-05-14	36.40	36.91	36.32	36.81	13903725
2015-05-15	36.67	37.36	36.44	37.13	11365829
2015-05-18	37.07	37.12	35.99	36.13	15804798
2015-05-19	35.89	35.89	35.43	35.54	14238289
2015-05-20	35.51	35.95	35.29	35.60	12807910
2015-05-21	35.21	35.41	35.00	35.23	11245304
2015-05-22	35.07	35.13	34.09	34.20	28441442
2015-05-26	33.85	33.87	33.04	33.04	32106302
2015-05-27	32.80	33.52	32.58	33.44	19632319
2015-05-28	33.04	33.18	32.64	33.16	17384555
2015-05-29	32.91	33.10	32.24	32.27	19960257
2015-06-01	32.49	32.64	32.24	32.49	12426582
2015-06-02	32.99	33.65	32.90	33.59	16040491
2015-06-03	33.59	33.72	33.16	33.27	13543321
2015-06-04	33.00	33.28	32.64	32.79	9522176
2015-06-05	32.54	32.97	32.27	32.72	14139761
2015-06-08	33.21	33.27	33.02	33.05	10728927
2015-06-09	33.28	33.52	33.11	33.17	9732203
2015-06-10	34.15	34.17	33.51	33.63	20744554
2015-06-11	33.41	33.69	33.04	33.65	16610190
2015-06-12	33.46	33.50	33.12	33.36	12556235
2015-06-15	33.08	33.37	32.91	33.09	8784258
2015-06-16	33.43	34.03	33.36	33.82	11160566
2015-06-17	33.54	34.11	33.26	33.92	9124768
2015-06-18	34.15	34.63	33.96	34.53	16166551
2015-06-19	33.99	34.16	33.67	33.80	17584005
2015-06-22	34.36	34.43	34.02	34.09	9189223
2015-06-23	34.00	34.23	33.88	34.12	7516644
2015-06-24	34.06	34.34	33.74	33.84	7790711
2015-06-25	33.10	33.18	32.39	32.60	10489569
2015-06-26	32.75	33.17	32.60	33.08	10564531
2015-06-29	32.56	32.75	32.24	32.52	8477659
2015-06-30	32.86	33.03	32.57	32.77	11613457
2015-07-01	32.80	32.94	32.24	32.26	8871896
2015-07-02	32.53	32.99	32.53	32.98	7634540
2015-07-06	31.86	32.30	31.71	31.90	13511615
2015-07-07	31.50	31.83	30.84	31.77	17936338
2015-07-08	31.12	31.34	30.76	30.76	19533023
2015-07-09	31.42	31.76	31.08	31.10	9723605
2015-07-10	31.60	32.07	31.39	32.06	13471452
2015-07-13	32.17	32.62	31.94	32.61	10493878
2015-07-14	32.45	32.92	32.33	32.71	8421759
2015-07-15	32.49	32.65	32.26	32.46	9739612
2015-07-16	32.72	32.74	32.15	32.33	8277793
2015-07-17	32.34	32.36	31.51	31.52	15111520
2015-07-20	31.35	31.35	30.98	31.14	11868382
2015-07-21	31.11	31.50	31.10	31.29	13044188
2015-07-22	30.89	30.91	30.29	30.46	11088660
2015-07-23	29.74	30.10	29.15	29.22	27428615
2015-07-24	28.86	28.90	28.15	28.50	26799668
2015-07-27	28.24	28.55	28.00	28.05	19688619
2015-07-28	28.36	28.59	27.54	28.53	34416142
2015-07-29	28.66	29.17	28.41	29.09	15882125
2015-07-30	29.06	29.17	28.35	28.51	15562348
2015-07-31	28.93	29.11	28.50	28.69	12640406
2015-08-03	28.39	28.47	28.01	28.04	16065311
2015-08-04	27.97	28.18	27.64	28.00	11226481
2015-08-05	28.09	28.19	27.72	27.77	9852879
2015-08-06	27.41	27.59	27.09	27.21	20564198
2015-08-07	27.00	27.22	26.67	26.78	15016836
2015-08-10	26.83	27.76	26.79	27.74	17055490
2015-08-11	27.09	27.22	26.60	26.99	18380023
2015-08-12	26.85	26.95	26.52	26.78	18722106
2015-08-13	26.65	26.68	26.14	26.17	21359167
2015-08-14	26.38	26.58	26.24	26.29	7606267
2015-08-17	26.15	26.57	26.08	26.16	10515856
2015-08-18	25.97	26.76	25.75	26.36	21191433
2015-08-19	25.97	26.07	25.28	25.75	23627749
2015-08-20	25.59	26.12	25.43	26.01	14934391
2015-08-21	25.43	25.54	25.10	25.10	20675871
2015-08-24	23.32	24.68	22.99	24.01	28945231
2015-08-25	24.86	24.89	23.79	23.80	19170524
2015-08-26	23.81	24.77	23.56	24.76	22452092
2015-08-27	25.20	26.14	25.17	25.98	34868219
2015-08-28	25.61	25.99	25.22	25.39	20014722
2015-08-31	24.11	24.92	23.95	24.88	20363727
2015-09-01	23.96	24.27	23.59	23.73	23341215
2015-09-02	23.88	23.95	23.36	23.94	29467371
2015-09-03	23.64	24.41	23.51	24.23	26890302
2015-09-04	23.80	23.92	23.10	23.10	19423971
2015-09-08	23.83	23.91	23.40	23.57	13506327
2015-09-09	24.00	24.31	23.48	23.49	11331831
2015-09-10	22.70	23.36	22.64	23.15	23668542
2015-09-11	23.11	23.15	22.80	22.90	9035053
2015-09-14	23.05	23.79	22.78	23.77	12913855
2015-09-15	23.29	23.71	23.29	23.59	12537405
2015-09-16	23.98	24.44	23.96	24.42	19577210
2015-09-17	23.81	24.77	23.78	24.14	17050093
2015-09-18	23.75	23.81	22.73	22.73	23083487
2015-09-21	22.85	22.93	22.34	22.51	12405047
2015-09-22	21.81	22.08	21.45	21.90	23475613
2015-09-23	21.82	21.83	20.97	20.99	22701772
2015-09-24	20.13	21.82	20.06	21.77	43322969
2015-09-25	22.05	22.08	21.60	21.64	28372735
2015-09-28	21.34	21.38	20.64	20.64	23672401
2015-09-29	20.65	21.21	20.49	20.98	21827827
2015-09-30	21.88	21.96	21.48	21.95	22720868
2015-10-01	21.99	22.15	21.49	21.94	19142968
2015-10-02	21.61	23.02	21.52	23.02	21472222
2015-10-05	23.21	23.65	23.21	23.62	26182750
2015-10-06	23.72	24.12	23.64	23.85	15303899
2015-10-07	24.42	24.98	23.89	24.31	29391137
2015-10-08	24.26	24.97	24.25	24.96	22966106
2015-10-09	25.24	25.50	24.89	25.25	19284671
2015-10-12	25.32	25.35	24.66	24.69	15749681
2015-10-13	24.15	24.24	23.39	23.41	30714843
2015-10-14	23.55	23.84	23.40	23.65	22165235
2015-10-15	23.65	23.95	23.22	23.95	27019797
2015-10-16	23.86	23.98	23.34	23.73	23776339
2015-10-19	23.42	23.66	23.12	23.55	14281467
2015-10-20	23.64	23.69	23.02	23.19	12627417
2015-10-21	23.09	23.10	22.75	22.89	15958577
2015-10-22	23.43	23.67	23.28	23.67	13106404
2015-10-23	23.88	24.16	23.50	23.60	16235241
2015-10-26	23.88	23.89	23.19	23.29	10816927
2015-10-27	23.20	23.36	23.06	23.16	14831798
2015-10-28	23.30	23.72	22.75	22.96	13264953
2015-10-29	22.72	23.13	22.68	22.78	13914952
2015-10-30	22.82	22.91	22.62	22.87	11731409
2015-11-02	23.00	23.46	22.87	23.44	11741088
2015-11-03	23.43	24.83	23.43	24.77	34502728
2015-11-04	24.72	24.91	23.98	24.12	25996222
2015-11-05	24.15	24.57	24.05	24.46	15259125
2015-11-06	23.87	24.26	23.30	24.10	26200390
2015-11-09	23.68	23.87	23.28	23.36	17931487
2015-11-10	23.28	24.06	23.00	23.78	23243734
2015-11-11	24.36	24.40	23.76	24.28	18020759
2015-11-12	23.61	24.15	23.56	23.69	15661045
2015-11-13	23.71	23.82	23.22	23.23	26460166
2015-11-16	23.35	23.96	23.29	23.96	13565368
2015-11-17	24.05	24.21	23.78	23.88	14368523
2015-11-18	24.19	24.66	24.03	24.61	17784164
2015-11-19	24.71	25.13	24.62	25.13	16248523
2015-11-20	25.41	25.83	25.37	25.48	17742761
2015-11-23	25.10	25.27	24.74	24.85	16604316
2015-11-24	24.79	25.28	24.71	25.23	14804060
2015-11-25	24.19	24.47	24.03	24.06	25097385
2015-11-27	24.26	24.29	23.31	23.34	16879588
2015-11-30	22.91	22.98	22.43	22.52	33278105
2015-12-01	22.57	22.83	22.43	22.58	18142039
2015-12-02	22.80	23.16	22.37	23.14	26407549
2015-12-03	23.95	24.17	23.75	23.91	31972188
2015-12-04	23.55	23.75	23.32	23.48	20422824
2015-12-07	23.80	23.86	23.24	23.29	14287571
2015-12-08	22.72	23.61	22.55	23.31	25601175
2015-12-09	23.83	24.18	23.64	23.90	26981895
2015-12-10	23.46	23.56	22.86	22.89	13416857
2015-12-11	22.90	22.90	22.44	22.47	13284948
2015-12-14	22.34	22.49	22.18	22.39	14552662
2015-12-15	22.66	22.79	22.28	22.37	10544927
2015-12-16	21.90	22.92	21.66	22.85	25956720
2015-12-17	23.00	23.09	22.14	22.24	21409430
2015-12-18	21.99	22.20	21.20	21.22	25447679
2015-12-21	21.35	21.35	20.54	20.74	26908358
2015-12-22	20.82	21.00	20.68	20.93	12396341
2015-12-23	21.12	21.54	21.09	21.53	11721692
2015-12-24	21.40	21.62	21.30	21.49	2085911
2015-12-28	21.56	21.80	21.45	21.72	8514082
2015-12-29	21.91	21.95	21.48	21.60	8623573
2015-12-30	21.07	21.21	20.77	20.79	10875743
2015-12-31	20.76	20.80	20.64	20.68	8068065
2016-01-04	20.32	20.32	19.91	19.94	21184099
2016-01-05	20.22	20.28	19.99	20.22	12206902
2016-01-06	19.85	20.19	19.81	19.92	18165093
2016-01-07	19.49	19.62	19.13	19.18	21770884
2016-01-08	19.56	19.62	19.07	19.09	16554089
2016-01-11	19.57	19.59	18.80	18.93	14221136
2016-01-12	19.14	19.20	18.69	19.02	12266236
2016-01-13	19.24	19.34	18.58	18.58	16254203
2016-01-14	18.60	19.06	18.41	19.05	15198409
2016-01-15	18.25	18.42	18.03	18.34	30445723
2016-01-19	18.36	18.43	18.00	18.23	20827593
2016-01-20	17.78	18.01	17.30	17.79	21222567
2016-01-21	17.49	17.73	17.31	17.33	22987181
2016-01-22	17.87	18.08	17.78	18.08	22517079
2016-01-25	17.85	18.08	17.62	17.63	7472655
2016-01-26	17.65	17.95	17.49	17.94	10617570
2016-01-27	18.02	18.47	17.94	18.18	17795662
2016-01-28	18.54	18.62	18.08	18.49	17471999
2016-01-29	19.04	19.85	18.97	19.83	32325140
2016-02-01	19.28	19.93	19.24	19.88	17309092
2016-02-02	19.23	19.27	18.56	18.59	25308667
2016-02-03	19.33	19.73	18.83	19.72	26040631
2016-02-04	20.20	20.77	20.12	20.55	33382060
2016-02-05	20.33	20.43	19.91	20.06	17144107
2016-02-08	19.70	19.90	19.33	19.59	11744231
2016-02-09	19.33	19.58	19.02	19.32	12454526
2016-02-10	19.63	19.91	19.44	19.73	20646967
2016-02-11	19.16	19.31	18.76	18.90	16500952
2016-02-12	19.23	19.38	19.12	19.34	11516570
2016-02-16	19.48	19.58	19.27	19.48	11549360
2016-02-17	19.82	20.49	19.73	20.21	21634499
2016-02-18	20.04	20.08	19.63	19.69	18287933
2016-02-19	19.57	20.01	19.44	19.81	27554473
2016-02-22	20.68	21.14	20.63	21.10	22329878
2016-02-23	20.86	20.91	20.49	20.55	12669284
2016-02-24	19.96	20.47	19.77	20.39	16742176
2016-02-25	20.54	20.62	20.17	20.36	10582932
2016-02-26	20.60	20.62	19.89	20.01	12013844
2016-02-29	20.60	20.84	20.36	20.49	19771512
2016-03-01	20.49	20.49	20.49	21.57	29064211
2016-03-02	21.43	22.21	21.39	22.11	28005564
2016-03-03	22.55	23.79	22.48	23.74	43342912
2016-03-04	25.10	25.29	24.59	24.99	57974484
2016-03-07	24.74	25.13	24.55	24.81	22232303
2016-03-08	24.97	25.21	24.56	24.92	27557390
2016-03-09	25.51	25.54	24.94	25.20	27022365
2016-03-10	25.12	26.28	24.83	25.97	33141019
2016-03-11	25.94	26.32	25.89	26.16	25265787
2016-03-14	25.92	26.24	25.38	25.40	31818029
2016-03-15	24.35	24.81	23.65	23.78	45037910
2016-03-16	23.32	24.38	22.97	24.30	31778047
2016-03-17	26.13	26.75	25.51	26.45	56557663
2016-03-18	26.66	26.83	26.25	26.80	30296147
2016-03-21	26.63	27.03	26.57	26.91	21767132
2016-03-22	26.70	27.18	26.64	26.93	21471406
2016-03-23	26.30	26.32	25.59	25.67	21599158
2016-03-24	25.30	25.69	25.10	25.68	16267725
2016-03-28	26.48	26.79	26.14	26.68	17057188
2016-03-29	26.68	26.80	26.48	26.74	26973429
2016-03-30	27.11	27.52	26.62	26.86	26369036
2016-03-31	26.89	27.07	26.11	26.30	29126284
2016-04-01	25.97	26.99	25.82	26.89	19914962
2016-04-04	26.30	26.52	25.52	25.55	25225594
2016-04-05	25.55	25.55	25.55	25.39	18912245
2016-04-06	25.08	25.37	24.81	25.17	18721340
2016-04-07	25.06	25.23	24.75	24.96	17498007
2016-04-08	26.02	26.57	25.96	26.56	26902412
2016-04-11	27.22	27.53	27.06	27.19	27155851
2016-04-12	27.38	28.28	27.17	28.10	30982094
2016-04-13	28.57	29.01	28.50	28.92	30702212
2016-04-14	28.75	28.78	28.17	28.55	25903025
2016-04-15	28.41	28.64	28.22	28.59	27030899
2016-04-18	27.78	28.37	27.61	27.73	25234751
2016-04-19	28.24	28.83	28.16	28.83	23501061
2016-04-20	28.50	28.85	28.28	28.56	15624644
2016-04-21	28.60	28.73	27.98	28.11	18411632
2016-04-22	27.83	28.29	27.78	28.04	19768582
2016-04-25	28.23	28.23	27.57	27.66	13796766
2016-04-26	27.97	28.54	27.79	28.53	15234677
2016-04-27	28.86	29.30	28.61	29.24	19167703
2016-04-28	29.24	29.78	29.13	29.29	14417814
2016-04-29	29.78	29.96	29.20	29.51	21999713
2016-05-02	29.05	29.14	28.75	28.96	15563434
2016-05-03	28.23	28.26	27.68	27.70	25289589
2016-05-04	27.81	28.30	27.65	28.13	21308385
2016-05-05	28.53	28.58	27.42	27.64	15899921
2016-05-06	27.46	28.03	27.36	27.96	13235413
2016-05-09	27.57	27.62	25.89	27.48	39965352
2016-05-10	28.15	29.02	28.03	28.98	24964336
2016-05-11	29.53	29.57	28.85	29.03	21549211
2016-05-12	28.96	29.36	28.34	29.04	23499013
2016-05-13	28.63	28.81	27.64	27.80	21508755
2016-05-16	27.93	28.29	27.91	27.99	12813621
2016-05-17	27.79	27.90	27.29	27.53	15135860
2016-05-18	26.92	27.56	26.73	26.76	25060314
2016-05-19	26.31	26.59	26.04	26.48	19724409
2016-05-20	26.90	27.16	26.70	26.86	15898090
2016-05-23	26.01	26.39	25.93	26.05	23408672
2016-05-24	26.61	26.73	25.99	26.24	21624325
2016-05-25	26.51	26.79	25.98	26.10	14821617
2016-05-26	26.47	26.70	26.24	26.34	8985347
2016-05-27	26.02	26.09	25.74	25.80	15867233
2016-05-31	25.83	26.09	25.29	25.44	19596612
2016-06-01	25.37	25.93	25.15	25.87	23341702
2016-06-02	25.69	26.44	25.61	26.44	16275996
2016-06-03	26.91	27.26	26.74	27.26	23813562
2016-06-06	27.21	27.52	27.02	27.33	23473647
2016-06-07	27.12	27.71	27.09	27.63	21471348
2016-06-08	28.42	29.03	28.36	29.03	36888005
2016-06-09	28.76	28.82	28.31	28.47	21086064
2016-06-10	27.75	27.84	27.21	27.21	21900756
2016-06-13	26.70	27.25	26.68	26.96	14931047
2016-06-14	27.02	27.30	26.07	26.42	33418358
2016-06-15	26.59	27.03	26.12	26.71	25166693
2016-06-16	26.41	27.01	25.99	27.00	20436344
2016-06-17	27.46	27.64	27.28	27.44	24510449
2016-06-20	28.07	28.45	28.02	28.11	23383848
2016-06-21	28.29	28.48	27.73	28.08	20298632
2016-06-22	28.16	28.49	27.86	27.93	13390738
2016-06-23	28.45	29.10	28.19	29.03	17412186
2016-06-24	27.66	28.31	27.58	27.79	32114162
2016-06-27	27.94	27.94	27.08	27.34	21492769
2016-06-28	28.12	28.61	28.06	28.53	16834725
2016-06-29	29.27	29.80	29.18	29.69	25573973
2016-06-30	29.77	30.48	29.61	30.18	19869477
2016-07-01	30.24	30.53	30.08	30.53	15339819
2016-07-05	29.84	30.02	29.35	29.53	19256404
2016-07-06	29.20	29.39	28.65	29.35	23632385
2016-07-07	29.44	29.72	29.00	29.03	20513808
2016-07-08	30.12	30.48	29.94	30.39	20759670
2016-07-11	30.61	30.81	30.55	30.68	16412013
2016-07-12	31.33	31.54	30.96	30.96	22651742
2016-07-13	31.00	31.40	30.62	31.38	15765848
2016-07-14	32.15	32.38	31.87	32.00	25286056
2016-07-15	31.90	32.14	31.68	32.03	12979092
2016-07-18	31.96	32.67	31.87	32.60	16115602
2016-07-19	32.38	32.72	32.17	32.72	17017651
2016-07-20	32.63	33.00	32.38	32.75	17617795
2016-07-21	32.60	32.82	32.15	32.40	17829043
2016-07-22	32.50	32.98	32.28	32.86	11974698
2016-07-25	32.69	32.74	32.13	32.42	14004638
2016-07-26	32.46	32.81	32.42	32.57	10680363
2016-07-27	32.70	32.82	32.30	32.59	13805094
2016-07-28	32.37	32.44	32.03	32.22	13261377
2016-07-29	32.67	33.31	32.56	33.24	21136622
2016-08-01	33.08	33.08	32.52	32.55	12772267
2016-08-02	32.92	32.99	31.95	32.24	20021890
2016-08-03	32.05	33.06	31.76	33.04	22165202
2016-08-04	33.20	34.06	33.12	33.76	24422948
2016-08-05	34.14	34.25	33.57	34.13	27241982
2016-08-08	33.97	34.42	33.96	34.11	22833474
2016-08-09	34.31	34.74	34.29	34.46	13296818
2016-08-10	34.66	34.75	33.88	34.12	17956861
2016-08-11	34.22	34.93	34.15	34.88	17802053
2016-08-12	34.56	35.06	34.28	34.46	19724043
2016-08-15	34.65	35.06	34.65	34.84	13293812
2016-08-16	34.79	34.92	34.46	34.59	15849264
2016-08-17	34.17	34.63	33.71	34.52	30598426
2016-08-18	34.61	34.74	34.03	34.32	13144510
2016-08-19	34.10	34.53	33.85	34.49	13172270
2016-08-22	34.25	34.26	33.59	33.65	16416928
2016-08-23	34.00	34.19	33.44	33.46	15868477
2016-08-24	33.19	33.81	33.09	33.57	21906759
2016-08-25	33.62	33.66	33.28	33.35	21721090
2016-08-26	33.67	34.36	32.65	32.98	31301900
2016-08-29	33.00	34.01	32.93	33.96	18112841
2016-08-30	33.65	33.89	33.41	33.78	14202485
2016-08-31	34.04	34.07	33.02	33.52	25519233
2016-09-01	33.26	33.77	33.10	33.63	16071705
2016-09-02	34.06	34.43	33.87	34.40	20995078
2016-09-06	34.26	35.08	34.17	34.98	19169760
2016-09-07	34.97	35.08	34.56	34.96	21050236
2016-09-08	35.22	35.41	34.73	35.10	24423271
2016-09-09	34.12	34.14	33.05	33.08	39570440
2016-09-12	32.81	33.87	32.65	33.74	28115321
2016-09-13	33.00	33.22	31.82	32.09	33352925
2016-09-14	31.94	32.47	31.82	31.97	22954830
2016-09-15	32.29	33.04	31.88	32.92	22000944
2016-09-16	32.47	32.82	32.16	32.67	19909089
2016-09-19	33.10	33.40	32.62	32.78	14201670
2016-09-20	33.28	33.36	33.04	33.09	10394018
2016-09-21	33.55	34.15	33.07	34.03	21142699
2016-09-22	34.57	34.93	34.04	34.28	18777452
2016-09-23	34.20	34.43	33.75	33.87	14503957
2016-09-26	33.59	33.75	33.33	33.41	11715815
2016-09-27	33.56	33.93	33.09	33.93	15641155
2016-09-28	33.95	34.64	33.58	34.53	18484944
2016-09-29	34.50	34.65	33.38	33.58	20968220
2016-09-30	33.93	34.03	33.52	33.73	21785913
2016-10-03	33.87	34.76	33.72	34.66	15099184
2016-10-04	34.55	34.67	33.84	34.04	18881690
2016-10-05	34.62	35.05	34.47	34.92	24304828
2016-10-06	34.71	35.24	34.62	35.14	9710540
2016-10-07	35.57	35.68	34.86	35.46	18697910
2016-10-10	35.80	35.94	35.60	35.87	16166165
2016-10-11	35.70	35.78	35.35	35.58	19245833
2016-10-12	35.49	35.76	35.23	35.45	7442082
2016-10-13	35.23	35.94	34.97	35.83	17414238
2016-10-14	36.24	36.49	35.91	36.05	19694537
2016-10-17	36.10	36.55	35.99	36.47	22769921
2016-10-18	36.98	37.48	36.69	37.36	23846017
2016-10-19	37.51	37.67	37.17	37.27	24760299
2016-10-20	37.15	37.94	37.05	37.78	17945130
2016-10-21	37.40	37.92	37.37	37.77	16457454
2016-10-24	38.43	38.50	38.03	38.08	15613713
2016-10-25	37.90	38.35	37.59	38.19	12725918
2016-10-26	37.66	38.16	37.46	37.84	20424562
2016-10-27	38.22	38.33	37.75	37.77	19417682
2016-10-28	37.62	37.90	37.04	37.39	22784618
2016-10-31	37.92	38.08	37.63	37.76	16549034
2016-11-01	37.63	37.70	36.04	36.47	32017683
2016-11-02	36.10	36.40	35.41	35.83	23411331
2016-11-03	36.20	36.57	35.43	35.51	27847248
2016-11-04	35.53	36.11	35.18	35.36	20544162
2016-11-07	36.75	37.27	36.67	37.27	29256094
2016-11-08	36.88	37.88	36.65	37.54	21516303
2016-11-09	36.14	37.13	36.11	36.31	35156517
2016-11-10	34.51	34.86	33.14	33.45	65811873
2016-11-11	32.46	32.89	31.20	32.50	59164481
2016-11-14	31.98	32.47	31.25	32.38	29614172
2016-11-15	32.85	33.50	32.71	33.47	27580965
2016-11-16	32.68	33.12	32.48	33.07	23918764
2016-11-17	32.87	33.20	32.22	32.38	33155680
2016-11-18	32.87	33.01	32.40	32.59	21158236
2016-11-21	33.36	33.84	33.36	33.75	18549320
2016-11-22	34.45	34.50	33.66	34.17	17622635
2016-11-23	33.21	33.86	33.14	33.81	20805917
2016-11-25	33.05	33.31	32.91	33.06	13268752
2016-11-28	33.38	34.23	33.21	33.91	17738121
2016-11-29	33.50	33.65	32.99	33.20	13524520
2016-11-30	33.83	34.11	33.30	33.49	23330376
2016-12-01	32.67	32.71	31.37	31.48	40231228
2016-12-02	31.51	32.08	31.43	31.68	21542648
2016-12-05	31.79	32.19	31.78	32.12	13676807
2016-12-06	31.94	32.98	31.90	32.68	17146959
2016-12-07	33.03	33.33	32.74	33.28	17631530
2016-12-08	33.02	33.19	32.73	33.01	17954112
2016-12-09	32.90	33.32	32.77	32.82	16499304
2016-12-12	32.73	32.89	32.31	32.43	14327122
2016-12-13	32.77	33.04	32.41	32.72	12636317
2016-12-14	32.67	32.81	31.38	31.50	28596404
2016-12-15	31.51	32.00	31.27	31.87	26875787
2016-12-16	31.84	32.11	31.44	31.53	22899736
2016-12-19	31.85	31.85	31.04	31.11	13987650
2016-12-20	31.64	31.64	31.25	31.13	17307485
2016-12-21	31.58	31.63	31.15	31.30	16848396
2016-12-22	31.31	31.65	31.11	31.44	14069606
2016-12-23	32.09	32.39	32.05	32.27	12471543
2016-12-27	32.52	32.63	32.34	32.53	7654199
2016-12-28	32.71	33.20	32.69	33.04	12581511
2016-12-29	33.21	33.78	33.19	33.66	20819616
2016-12-30	33.62	33.74	33.09	33.34	14596168
2017-01-03	34.05	34.61	34.02	34.46	20781143
2017-01-04	34.73	34.94	34.60	34.81	13846728
2017-01-05	34.97	35.48	34.90	35.22	13077505
2017-01-06	35.03	35.09	34.63	34.86	12121425
2017-01-09	35.18	35.36	34.81	34.85	24442587
2017-01-10	35.37	35.52	35.03	35.25	15983270
2017-01-11	34.75	36.15	34.56	36.03	21222583
2017-01-12	36.35	36.59	36.21	36.42	19758394
2017-01-13	35.88	36.10	35.58	35.94	14507692
2017-01-17	35.73	36.40	35.54	36.19	21582781
2017-01-18	35.99	36.19	35.64	35.66	15508663
2017-01-19	36.13	36.14	35.76	36.13	23827913
2017-01-20	36.37	36.72	36.10	36.68	26899867
2017-01-23	36.92	37.71	36.76	37.67	28922261
2017-01-24	37.30	37.60	37.18	37.39	17856254
2017-01-25	37.69	37.99	37.59	37.96	12952351
2017-01-26	37.50	37.66	37.29	37.58	18921414
2017-01-27	37.63	37.81	37.53	37.77	9060050
2017-01-30	37.33	37.41	36.94	37.06	11740843
2017-01-31	37.24	37.37	36.81	36.87	10519487
2017-02-01	37.26	37.32	36.92	37.16	9357342
2017-02-02	37.29	37.53	37.09	37.31	8173063
2017-02-03	37.55	37.92	37.42	37.60	12517955
2017-02-06	37.35	37.47	36.97	37.03	9535060
2017-02-07	37.23	37.34	36.95	37.03	7513005
2017-02-08	36.93	37.66	36.87	37.58	11056689
2017-02-09	37.53	37.76	37.25	37.44	11799403
2017-02-10	37.84	38.35	37.80	38.27	16044658
2017-02-13	38.36	38.69	38.23	38.50	11784905
2017-02-14	38.55	39.01	38.05	38.98	14993230
2017-02-15	39.20	40.10	39.06	40.04	29230971
2017-02-16	40.29	40.31	39.34	39.38	19482852
2017-02-17	39.09	39.39	38.88	39.24	10992630
2017-02-21	39.96	40.06	39.67	40.05	17182053
2017-02-22	39.97	40.17	39.84	40.15	9611853
2017-02-23	40.75	40.80	39.52	39.55	17418884
2017-02-24	38.84	38.91	38.34	38.36	21906347
2017-02-27	38.44	38.81	38.31	38.53	8724740
2017-02-28	38.48	38.56	37.63	37.73	15334056
2017-03-01	38.30	39.00	38.27	38.98	19287959
2017-03-02	38.37	38.48	37.41	37.42	22080703
2017-03-03	37.96	38.62	37.68	38.58	16820932
2017-03-06	38.62	38.69	38.02	38.08	8038695
2017-03-07	38.46	38.46	37.88	37.94	11179907
2017-03-08	37.36	37.42	36.52	36.81	16863565
2017-03-09	36.82	36.92	36.19	36.32	19763782
2017-03-10	37.27	37.34	36.80	37.12	19258886
2017-03-13	37.23	37.50	37.03	37.35	13202161
2017-03-14	37.12	37.29	36.60	36.65	12656324
2017-03-15	36.88	38.24	36.56	38.15	24865708
2017-03-16	38.29	38.34	37.73	37.85	14485577
2017-03-17	38.07	38.18	37.08	37.23	20570766
2017-03-20	37.04	38.11	36.93	38.02	16387035
2017-03-21	37.95	38.14	36.64	36.71	23932690
2017-03-22	36.63	37.31	36.35	36.98	15864518
2017-03-23	36.47	36.95	36.38	36.57	11087156
2017-03-24	36.84	37.20	36.64	37.12	8609196
2017-03-27	36.54	37.09	36.42	37.01	9116411
2017-03-28	37.09	37.33	36.90	37.16	14551410
2017-03-29	37.21	38.00	37.20	37.96	13836197
2017-03-30	37.72	37.96	37.36	37.42	10620455
2017-03-31	37.16	37.80	36.97	37.46	11828315
2017-04-03	37.69	37.93	37.48	37.90	12370284
2017-04-04	37.68	38.27	37.51	38.24	11020830
2017-04-05	38.41	38.62	37.39	37.41	18968148
2017-04-06	37.24	37.68	36.63	36.78	15996196
2017-04-07	37.12	37.69	36.81	37.00	14424693
2017-04-10	37.22	37.31	36.77	37.10	14699854
2017-04-11	37.19	37.33	36.25	37.00	16826909
2017-04-12	36.95	36.99	36.60	36.92	12627754
2017-04-13	36.90	37.05	36.06	36.09	13884849
2017-04-17	36.76	37.57	36.67	37.55	18783853
2017-04-18	37.34	37.87	37.11	37.28	11068429
2017-04-19	37.37	37.43	36.43	36.46	11120458
2017-04-20	36.85	36.92	36.14	36.33	14171415
2017-04-21	36.46	36.60	36.09	36.16	13761017
2017-04-24	37.22	37.41	37.06	37.22	11958996
2017-04-25	36.62	37.28	36.51	37.21	15643594
2017-04-26	36.69	37.11	36.50	36.86	13105280
2017-04-27	37.17	37.17	36.45	36.70	11526957
2017-04-28	36.47	37.23	36.43	37.17	17779952
2017-05-01	37.25	37.80	37.09	37.47	8359641
2017-05-02	37.57	38.38	37.57	38.31	19169825
2017-05-03	38.11	38.31	37.75	37.88	9684321
2017-05-04	37.46	37.48	36.77	36.90	15488665
2017-05-05	37.17	37.62	37.01	37.59	11542657
2017-05-08	37.33	37.60	36.99	37.11	11133844
2017-05-09	37.33	37.94	37.33	37.80	14141464
2017-05-10	38.47	38.76	38.45	38.58	15761164
2017-05-11	38.85	39.08	38.57	38.96	12192172
2017-05-12	39.47	39.85	39.42	39.74	22975341
2017-05-15	40.00	40.26	39.91	40.15	16380799
2017-05-16	40.37	40.46	39.99	40.44	18132475
2017-05-17	39.93	40.09	39.04	39.14	20321466
2017-05-18	32.19	34.59	31.78	32.75	166606770
2017-05-19	34.64	35.19	34.33	34.96	54404656
2017-05-22	34.16	34.39	33.35	33.99	38466746
2017-05-23	34.42	35.00	34.42	34.80	30406374
2017-05-24	35.18	35.83	34.96	35.18	29025270
2017-05-25	35.31	35.48	34.59	34.95	19679563
2017-05-26	35.35	35.79	35.23	35.50	23143069
2017-05-30	35.48	35.64	35.37	35.54	11321307
2017-05-31	35.64	35.74	35.11	35.17	14579349
2017-06-01	35.47	35.57	34.73	34.89	16180657
2017-06-02	35.25	35.30	34.71	34.93	16114302
2017-06-05	34.59	34.96	34.36	34.55	19925686
2017-06-06	34.74	35.11	34.53	34.96	17451845
2017-06-07	35.17	35.34	34.78	35.04	13661720
2017-06-08	34.66	35.00	34.49	34.89	15859290
2017-06-09	34.90	35.02	34.21	34.24	13364844
2017-06-12	34.11	34.27	33.49	33.85	21677946
2017-06-13	33.84	33.99	33.56	33.96	16070186
2017-06-14	34.45	34.72	34.00	34.32	18109803
2017-06-15	33.87	34.05	33.60	33.96	12508923
2017-06-16	34.07	34.20	33.88	34.14	14622097
2017-06-19	33.95	34.45	33.95	34.03	21970372
2017-06-20	33.75	33.77	32.82	32.82	29422091
2017-06-21	33.04	33.29	32.70	32.90	14202209
2017-06-22	32.96	33.26	32.77	33.10	18085774
2017-06-23	33.12	33.24	32.90	33.04	11722423
2017-06-26	33.50	34.02	33.49	34.00	14216206
2017-06-27	33.61	33.92	33.24	33.42	16233285
2017-06-28	33.72	34.00	33.31	33.96	13440430
2017-06-29	33.96	34.05	33.46	33.82	12063322
2017-06-30	33.92	34.27	33.88	34.14	11254993
2017-07-03	34.45	34.57	34.19	34.40	7280681
2017-07-05	34.29	34.61	33.81	34.45	18135217
2017-07-06	34.32	34.40	33.84	33.88	23154161
2017-07-07	34.31	34.38	33.77	34.07	12326714
2017-07-10	34.44	34.77	34.42	34.66	17304543
2017-07-11	34.73	35.28	34.67	35.24	13744423
2017-07-12	35.72	36.37	35.42	36.29	33903387
2017-07-13	36.44	36.58	36.30	36.55	17966897
2017-07-14	36.77	37.01	36.73	36.82	15195652
2017-07-17	36.92	36.94	36.70	36.78	11966946
2017-07-18	36.79	37.16	36.69	37.12	12629363
2017-07-19	37.30	37.41	36.89	37.13	14264201
2017-07-20	37.41	37.48	37.09	37.35	13497789
2017-07-21	37.45	37.49	37.00	37.06	8780207
2017-07-24	37.13	37.22	36.94	37.20	8921101
2017-07-25	37.41	37.57	37.04	37.13	12651667
2017-07-26	37.02	37.29	36.88	37.17	19234014
2017-07-27	37.39	37.43	36.98	37.12	13050064
2017-07-28	37.10	37.44	36.97	37.39	10928825
2017-07-31	37.73	37.86	37.48	37.80	10373787
2017-08-01	37.84	38.35	37.82	38.12	16687160
2017-08-02	37.96	38.71	37.90	38.54	17474645
2017-08-03	38.57	38.60	38.24	38.43	11153950
2017-08-04	38.41	38.53	38.02	38.30	16877627
2017-08-07	38.29	38.93	38.24	38.81	10586435
2017-08-08	38.70	39.14	38.64	38.74	12401544
2017-08-09	38.24	38.44	38.09	38.34	17070542
2017-08-10	38.16	38.18	37.61	37.61	24461748
2017-08-11	37.71	38.29	37.49	38.00	19222802
2017-08-14	37.86	38.67	37.79	38.05	21263212
2017-08-15	38.25	38.61	38.18	38.44	15376655
2017-08-16	38.67	39.04	38.51	38.93	16823429
2017-08-17	38.57	38.75	38.17	38.22	18494727
2017-08-18	38.56	39.11	38.26	39.03	21809239
2017-08-21	39.19	39.34	38.61	38.75	11788515
2017-08-22	39.51	39.93	39.22	39.33	22662468
2017-08-23	39.62	40.23	39.54	40.09	19662500
2017-08-24	40.26	40.55	40.05	40.30	11367311
2017-08-25	40.34	40.57	40.03	40.14	14042240
2017-08-28	40.25	40.42	40.00	40.08	13873883
2017-08-29	39.64	40.22	39.58	40.14	9346014
2017-08-30	40.03	40.10	39.78	39.99	11649314
2017-08-31	40.25	40.31	39.87	40.00	13329476
2017-09-01	40.70	40.96	40.51	40.61	21447010
2017-09-05	41.48	41.57	40.79	40.98	23363826
2017-09-06	41.57	42.07	41.48	41.89	27108638
2017-09-07	42.23	42.47	42.12	42.21	15367729
2017-09-08	42.24	42.24	41.87	41.92	16227633
2017-09-11	42.45	42.93	42.43	42.55	21034451
2017-09-12	42.36	42.96	42.22	42.37	24609267
2017-09-13	42.25	42.65	42.09	42.40	18572200
2017-09-14	42.17	42.72	41.97	42.66	16080092
2017-09-15	42.62	43.38	42.46	43.35	25992389
2017-09-18	43.26	43.66	43.01	43.13	17535117
2017-09-19	43.23	43.33	42.79	43.06	11279701
2017-09-20	43.35	43.44	42.52	43.19	19275570
2017-09-21	43.15	43.30	42.53	42.62	12265636
2017-09-22	42.71	43.02	42.53	42.73	9983121
2017-09-25	42.62	42.62	41.75	41.79	12343800
2017-09-26	41.90	42.04	41.66	41.68	13886396
2017-09-27	41.37	41.50	40.63	40.92	21885033
2017-09-28	40.83	41.18	40.74	40.97	14574384
2017-09-29	41.57	41.77	41.30	41.69	21891443
2017-10-02	41.44	41.84	41.35	41.72	10137217
2017-10-03	41.84	43.22	41.78	43.18	17650766
2017-10-04	43.30	43.65	43.12	43.32	15844671
2017-10-05	43.91	44.03	43.04	43.12	22192436
2017-10-06	42.49	42.75	42.23	42.62	20436211
2017-10-09	42.30	42.37	41.79	42.00	186981660
2017-10-10	42.78	42.98	42.51	42.82	15347091
2017-10-11	43.07	43.11	42.63	42.94	14390218
2017-10-12	42.80	42.97	42.62	42.76	13369240
2017-10-13	43.36	43.42	42.99	43.34	22542777
2017-10-16	43.34	43.42	42.80	42.94	20290983
2017-10-17	42.79	42.82	42.31	42.64	16256035
2017-10-18	42.73	42.89	42.30	42.70	16897829
2017-10-19	42.23	42.50	41.98	42.50	14723947
2017-10-20	42.75	42.82	42.26	42.26	14977711
2017-10-23	42.00	42.16	41.16	41.23	22365374
2017-10-24	41.30	41.62	40.91	41.50	19691822
2017-10-25	41.91	41.98	40.84	41.88	18989301
2017-10-26	41.85	41.90	40.61	40.63	30352561
2017-10-27	41.05	41.60	40.80	41.55	17347924
2017-10-30	40.80	41.00	39.90	40.16	28392275
2017-10-31	40.09	40.40	39.74	40.17	24550744
2017-11-01	40.28	40.70	39.83	39.90	16066692
2017-11-02	39.81	39.98	39.37	39.90	16336378
2017-11-03	40.09	40.16	38.75	39.31	28296703
2017-11-06	39.82	40.40	39.62	40.36	17622671
2017-11-07	39.94	40.01	38.94	39.16	20249630
2017-11-08	39.73	40.38	39.33	40.30	25633816
2017-11-09	39.67	40.01	39.30	39.61	18397635
2017-11-10	39.06	39.20	38.69	38.83	16797059
2017-11-13	38.62	39.13	38.40	38.95	19488325
2017-11-14	38.81	38.87	37.71	37.74	35805417
2017-11-15	37.39	38.06	37.31	38.02	13935740
2017-11-16	38.85	39.34	38.63	39.26	26019309
2017-11-17	39.26	39.97	39.22	39.83	24020476
2017-11-20	39.60	40.30	39.49	40.19	13807359
2017-11-21	40.44	41.02	40.38	40.43	20667742
2017-11-22	40.63	40.97	40.60	40.86	14988192
2017-11-24	40.64	40.86	40.59	40.73	8688995
2017-11-27	40.35	40.77	40.25	40.59	18481317
2017-11-28	40.95	41.36	40.62	41.00	21801116
2017-11-29	40.49	40.50	39.62	39.66	23310100
2017-11-30	39.27	39.39	38.49	38.70	28535111
2017-12-01	39.10	39.32	38.72	39.03	20829451
2017-12-04	39.66	40.14	39.47	39.64	17131105
2017-12-05	40.33	40.36	39.42	39.62	14085827
2017-12-06	39.84	40.14	39.26	40.03	17570166
2017-12-07	38.25	39.18	38.12	39.05	25450592
2017-12-08	39.41	39.52	38.93	39.01	16872056
2017-12-11	39.17	39.45	38.99	39.09	9602031
2017-12-12	38.40	40.29	38.32	40.09	27534404
2017-12-13	39.82	40.07	38.61	38.73	38831783
2017-12-14	38.35	38.70	38.19	38.31	22659202
2017-12-15	38.87	39.00	38.57	38.76	24318632
2017-12-18	39.29	39.60	39.17	38.85	16891815
2017-12-19	38.73	38.83	38.33	38.77	19745803
2017-12-20	38.94	39.15	38.82	38.82	10649941
2017-12-21	38.94	39.82	38.92	39.53	17971829
2017-12-22	39.43	39.63	39.33	39.51	7556779
2017-12-26	39.86	40.09	39.67	39.99	10401173
2017-12-27	40.29	40.37	40.03	40.06	7315421
2017-12-28	40.35	40.44	40.16	40.31	12388685
2017-12-29	40.45	40.83	40.34	40.45	8810875
2018-01-02	41.45	41.69	41.34	41.68	19866772
2018-01-03	41.89	42.24	41.71	42.19	19379453
2018-01-04	42.50	42.78	42.27	42.47	19276273
2018-01-05	42.29	42.88	42.14	42.84	12516709
2018-01-08	42.63	42.84	42.53	42.67	18325542
2018-01-09	42.58	42.60	42.28	42.34	15757114
2018-01-10	42.14	42.41	41.93	42.31	14298761
2018-01-11	42.34	43.14	42.28	43.10	14419831
2018-01-12	42.80	43.25	42.70	43.23	19845654
2018-01-16	43.28	43.36	43.02	43.08	15563162
2018-01-17	43.24	44.00	43.19	43.86	18020877
2018-01-18	44.10	44.27	43.71	43.96	19035483
2018-01-19	44.20	44.49	43.95	44.47	16999259
2018-01-22	44.28	44.68	44.09	44.63	15254715
2018-01-23	43.79	43.97	43.44	43.66	22451144
2018-01-24	45.02	46.63	44.78	46.35	46043452
2018-01-25	46.45	47.85	46.38	46.85	26026184
2018-01-26	46.54	47.45	46.47	47.33	28682385
2018-01-29	46.76	46.89	46.30	46.39	14295203
2018-01-30	46.13	46.48	45.71	46.31	14414022
2018-01-31	47.40	47.43	46.32	46.59	21343317
2018-02-01	46.80	47.23	46.66	46.72	15779811
2018-02-02	45.66	45.81	44.97	45.06	24978179
2018-02-05	44.93	45.36	43.04	43.46	28146704
2018-02-06	43.44	45.45	43.35	45.12	31118694
2018-02-07	44.95	45.29	43.72	43.73	28692572
2018-02-08	44.49	44.55	42.27	42.29	26891482
2018-02-09	43.26	43.47	41.84	43.16	31057139
2018-02-12	43.59	44.19	43.14	43.78	19256969
2018-02-13	43.60	44.12	43.48	44.01	11918867
2018-02-14	43.75	45.38	43.59	45.19	27701281
2018-02-15	45.54	45.80	45.19	45.51	14943267
2018-02-16	45.05	46.00	45.00	45.54	16155231
2018-02-20	45.24	46.28	45.21	45.87	17771650
2018-02-21	46.34	46.87	45.82	45.85	16398564
2018-02-22	46.40	46.65	46.12	46.26	11386181
2018-02-23	46.57	46.76	46.12	46.74	12860993
2018-02-26	47.12	47.20	46.70	47.13	15899576
2018-02-27	47.04	47.11	46.11	46.29	11397542
2018-02-28	46.50	46.52	45.47	45.48	17612740
2018-03-01	45.68	46.04	44.86	45.47	18132625
2018-03-02	45.00	45.63	44.49	45.60	13599785
2018-03-05	45.27	46.01	45.16	45.92	12294166
2018-03-06	46.45	46.77	46.16	46.24	16243751
2018-03-07	45.78	45.98	45.06	45.62	12822477
2018-03-08	45.61	45.64	44.81	45.05	13225336
2018-03-09	45.75	46.13	45.70	45.99	13260419
2018-03-12	46.15	46.29	45.88	46.22	10004462
2018-03-13	46.44	46.52	45.56	45.77	12602199
2018-03-14	46.19	46.27	45.37	45.70	18011464
2018-03-15	45.19	45.25	44.45	44.66	12106348
2018-03-16	44.50	44.99	44.46	44.61	11726034
2018-03-19	44.20	44.50	43.92	44.20	8923644
2018-03-20	44.14	44.33	43.79	43.92	10683305
2018-03-21	44.20	44.98	44.11	44.98	14634643
2018-03-22	44.26	44.75	43.90	43.91	15576026
2018-03-23	44.16	44.68	43.83	43.86	17650437
2018-03-26	44.64	44.77	44.06	44.53	11296477
2018-03-27	44.34	44.34	43.31	43.35	15803787
2018-03-28	43.23	43.60	42.86	43.54	11300647
2018-03-29	43.90	45.00	43.88	44.88	17238036
2018-04-02	44.69	44.82	43.79	44.17	12715427
2018-04-03	44.52	44.69	43.63	43.81	11629871
2018-04-04	42.88	43.82	42.69	43.79	15915359
2018-04-05	44.81	44.82	43.91	44.08	21463728
2018-04-06	43.77	44.00	42.95	43.42	24031942
2018-04-09	43.30	43.40	41.96	41.98	18223256
2018-04-10	42.24	42.90	41.94	42.82	18326784
2018-04-11	42.77	43.62	42.76	43.41	13348351
2018-04-12	43.60	43.70	43.14	43.26	8700174
2018-04-13	43.08	43.17	42.32	42.43	14242925
2018-04-16	42.74	42.75	41.63	41.88	17010860
2018-04-17	42.14	42.82	41.96	42.61	11268697
2018-04-18	43.30	44.04	43.26	43.84	15728093
2018-04-19	43.42	43.68	43.13	43.60	13969712
2018-04-20	43.23	43.43	42.90	43.16	14791033
2018-04-23	42.68	42.97	42.34	42.60	14287951
2018-04-24	42.90	43.17	42.18	42.39	15653234
2018-04-25	41.75	42.15	41.50	42.04	19165993
2018-04-26	42.15	42.88	42.02	42.87	12053545
2018-04-27	43.31	43.41	42.89	43.06	13468061
2018-04-30	43.02	43.11	42.26	42.30	10080416
2018-05-01	41.93	42.05	41.17	41.77	14017951
2018-05-02	41.62	41.72	40.98	41.08	18121273
2018-05-03	41.02	41.20	40.26	40.73	21453475
2018-05-04	40.36	41.04	40.33	40.75	14487480
2018-05-07	40.41	40.69	40.00	40.10	13946333
2018-05-08	40.18	40.36	39.52	40.11	19011400
2018-05-09	39.84	40.52	39.68	40.48	21032329
2018-05-10	41.15	41.98	41.08	41.86	26150502
2018-05-11	41.70	41.94	40.84	40.94	23671510
2018-05-14	41.19	41.37	40.33	40.65	18389861
2018-05-15	39.58	40.32	39.25	40.14	25638175
2018-05-16	40.48	40.76	40.33	40.58	19449928
2018-05-17	40.08	40.12	38.86	39.08	33272541
2018-05-18	38.05	38.43	37.62	38.30	37339669
2018-05-21	39.04	39.12	38.08	38.39	20987693
2018-05-22	38.75	39.70	38.55	39.37	26682299
2018-05-23	38.93	39.08	38.43	38.64	27741317
2018-05-24	37.93	38.18	37.53	38.14	31182378
2018-05-25	38.07	38.15	37.11	37.25	33143593
2018-05-29	35.63	36.10	35.06	35.33	55972490
2018-05-30	35.46	35.90	34.84	35.68	38041353
2018-05-31	35.80	36.00	35.52	35.62	21493532
2018-06-01	36.12	36.44	34.86	35.81	50283213
2018-06-04	36.37	36.58	36.05	36.42	34403845
2018-06-05	36.12	36.33	34.87	34.97	51308698
2018-06-06	34.72	35.06	34.28	34.48	42168592
2018-06-07	33.73	33.77	31.28	32.71	118712080
2018-06-08	33.90	34.63	32.63	34.14	96224434
2018-06-11	34.35	34.66	33.64	33.80	31861308
2018-06-12	33.95	34.57	33.83	34.16	29406211
2018-06-13	34.23	34.26	33.16	33.80	42152593
2018-06-14	34.02	34.06	32.65	32.68	38659453
2018-06-15	32.78	33.15	32.34	33.04	53376931
2018-06-18	32.43	32.87	32.18	32.04	22094961
2018-06-19	31.66	33.13	31.58	32.72	36012156
2018-06-20	33.37	33.38	32.48	32.54	22324186
2018-06-21	32.56	32.67	31.84	31.88	26734622
2018-06-22	32.28	32.34	31.75	32.04	29173156
2018-06-25	32.34	32.47	31.62	32.32	33550758
2018-06-26	32.43	32.48	31.82	32.15	19352926
2018-06-27	32.00	32.25	30.98	31.00	33517599
2018-06-28	31.59	32.03	31.32	31.89	32789904
2018-06-29	32.15	32.42	31.88	32.05	17841230
2018-07-02	31.64	31.90	31.52	31.87	11487967
2018-07-03	32.27	32.80	32.10	32.55	15800038
2018-07-05	32.66	32.70	32.08	32.29	19633427
2018-07-06	32.17	33.21	32.04	33.18	25217266
2018-07-09	33.40	33.62	32.93	33.54	16797688
2018-07-10	33.60	33.73	33.30	33.69	16051361
2018-07-11	33.33	33.50	32.69	32.74	22573610
2018-07-12	33.25	33.61	33.07	33.40	25966486
2018-07-13	33.48	34.10	33.23	34.05	22725217
2018-07-16	34.04	34.13	33.67	33.89	12266235
2018-07-17	33.96	34.89	33.83	34.82	23063477
2018-07-18	34.80	34.89	34.37	34.39	17691344
2018-07-19	33.67	34.51	33.38	34.50	28941718
2018-07-20	35.72	35.96	35.42	35.65	43896535
2018-07-23	35.42	35.45	35.13	35.33	15164389
2018-07-24	35.99	36.43	35.91	36.24	20374194
2018-07-25	36.69	37.21	36.60	37.15	24521324
2018-07-26	36.94	37.05	36.07	36.11	22107767
2018-07-27	36.69	36.92	36.43	36.73	19456133
2018-07-30	37.01	37.02	36.52	36.76	15333886
2018-07-31	36.24	36.41	35.94	36.10	21297986
2018-08-01	36.10	36.48	35.93	35.99	20540110
2018-08-02	35.72	36.37	35.57	36.23	25790878
2018-08-03	36.70	37.65	36.62	37.55	31687799
2018-08-06	37.33	37.57	37.03	37.03	22201079
2018-08-07	37.43	37.62	36.31	36.36	34005072
2018-08-08	36.81	36.90	35.79	35.90	24354391
2018-08-09	35.77	35.84	35.09	35.40	24906508
2018-08-10	34.40	34.44	33.73	33.84	41254035
2018-08-13	33.42	34.10	33.27	34.02	32846076
2018-08-14	34.49	34.81	34.15	34.70	28242993
2018-08-15	34.08	34.24	33.50	33.80	32750385
2018-08-16	34.24	34.31	33.26	33.63	25924022
2018-08-17	33.22	33.41	32.88	33.28	28793817
2018-08-20	33.09	33.18	32.77	33.08	21623479
2018-08-21	32.77	32.96	31.95	31.98	30796511
2018-08-22	31.65	32.64	31.61	32.61	38464451
2018-08-23	32.55	32.70	31.49	31.53	42235877
2018-08-24	32.24	32.27	31.52	31.97	25990644
2018-08-27	32.33	32.92	32.30	32.81	29325294
2018-08-28	32.52	32.67	32.01	32.19	30059465
2018-08-29	32.46	32.89	32.26	32.80	26962220
2018-08-30	32.38	32.40	31.37	31.63	42548281
2018-08-31	31.82	32.60	31.63	32.45	36310345
2018-09-04	31.25	31.46	30.88	30.96	38674402
2018-09-05	30.88	31.56	30.69	31.18	33280404
2018-09-06	31.50	32.11	31.13	32.04	34053648
2018-09-07	32.60	32.89	32.12	32.51	29507178
2018-09-10	32.39	32.49	31.87	32.14	27575184
2018-09-11	31.13	31.28	30.80	31.00	40350430
2018-09-12	31.51	31.62	31.09	31.25	34164457
2018-09-13	31.11	31.34	30.65	30.72	35991322
2018-09-14	31.22	31.44	30.70	31.22	37785075
2018-09-17	31.27	32.20	31.26	32.13	38350328
2018-09-18	32.14	32.71	32.05	32.53	30171391
2018-09-19	32.44	33.08	32.30	32.53	31668058
2018-09-20	33.00	33.16	32.53	32.97	28576368
2018-09-21	33.07	34.09	32.99	33.76	34874017
2018-09-24	33.63	33.77	32.71	32.79	36578985
2018-09-25	32.22	33.22	32.20	33.13	24865607
2018-09-26	33.45	34.07	33.25	33.65	33100029
2018-09-27	33.94	34.69	33.90	34.35	31156283
2018-09-28	33.87	34.43	33.62	33.73	27047782
2018-10-01	33.69	33.92	33.37	33.71	17512623
2018-10-02	35.03	35.90	34.88	35.61	53247709
2018-10-03	37.83	37.88	36.31	36.90	88000157
2018-10-04	36.60	36.83	35.75	36.51	41792797
2018-10-05	36.84	36.98	36.26	36.66	45405577
2018-10-08	39.42	39.54	38.49	39.13	84516877
2018-10-09	39.20	39.92	38.85	39.58	43459052
2018-10-10	38.91	38.93	38.04	38.12	39067952
2018-10-11	38.48	38.78	37.33	37.51	43813972
2018-10-12	38.41	38.64	37.99	38.61	36656370
2018-10-15	38.34	38.86	38.16	38.21	31467067
2018-10-16	39.16	39.47	38.84	39.45	26889175
2018-10-17	39.24	40.23	39.08	39.89	28501005
2018-10-18	39.64	39.65	38.54	38.59	35402743
2018-10-19	39.11	39.42	38.62	38.95	33204387
2018-10-22	39.69	40.05	39.49	39.78	23374304
2018-10-23	39.02	39.75	38.65	39.56	30560720
2018-10-24	39.78	39.81	37.93	37.94	37306747
2018-10-25	38.55	39.55	38.31	39.00	37577335
2018-10-26	39.26	40.22	38.80	40.04	49430445
2018-10-29	41.19	41.39	38.13	38.63	74208221
2018-10-30	38.92	40.39	38.76	40.39	50214727
2018-10-31	40.37	40.43	39.50	40.15	30450280
2018-11-01	40.73	41.34	40.18	41.05	31287140
2018-11-02	41.70	42.05	40.92	41.61	27696718
2018-11-05	41.36	41.56	41.00	41.24	26228428
2018-11-06	40.75	40.99	40.24	40.57	20868826
2018-11-07	40.53	40.53	39.73	40.37	24031608
2018-11-08	40.08	40.41	39.01	39.21	27677614
2018-11-09	39.42	39.60	38.46	39.46	28157872
2018-11-12	39.30	39.38	38.73	38.95	18621339
2018-11-13	38.31	38.62	37.84	38.32	34308802
2018-11-14	38.86	38.99	38.16	38.92	29037707
2018-11-15	39.02	40.19	39.02	39.87	32587278
2018-11-16	39.73	40.62	39.57	40.48	34930134
2018-11-19	40.00	40.21	39.51	39.91	23061800
2018-11-20	39.43	39.53	38.50	38.56	26755142
2018-11-21	39.39	39.49	39.16	39.40	18089977
2018-11-23	38.86	38.92	38.54	38.70	9435507
2018-11-26	38.28	38.52	37.18	37.42	36574871
2018-11-27	37.87	39.05	37.75	39.03	30179179
2018-11-28	39.31	39.93	38.44	39.81	27656501
2018-11-29	39.95	40.03	39.54	39.82	18644828
2018-11-30	39.80	40.10	39.51	39.80	20153761
2018-12-03	40.68	40.76	39.85	39.99	23195864
2018-12-04	40.20	40.39	39.01	39.28	27673771
2018-12-06	38.10	39.58	37.97	39.44	33901666
2018-12-07	39.56	40.01	38.62	38.66	32676686
2018-12-10	38.09	38.26	37.47	37.63	31767638
2018-12-11	38.40	38.40	37.50	38.05	25738224
2018-12-12	39.04	39.80	38.65	38.69	40400096
2018-12-13	38.72	38.94	38.41	38.83	26321982
2018-12-14	38.34	38.90	38.16	38.33	25352470
2018-12-17	38.37	38.64	37.74	37.27	31485985
2018-12-18	37.66	37.90	37.43	37.66	21913558
2018-12-19	38.08	38.52	36.60	36.89	40627644
2018-12-20	37.85	37.95	37.13	37.56	37895971
2018-12-21	37.65	37.94	36.97	37.14	26578655
2018-12-24	36.97	37.32	36.53	36.63	10079247
2018-12-26	36.40	37.36	36.23	37.30	23611104
2018-12-27	36.72	37.80	36.65	37.75	16442514
2018-12-28	38.00	38.43	37.82	38.08	32681425
2018-12-31	38.45	38.51	37.94	38.20	10646489
2019-01-02	38.94	40.78	38.86	40.64	41926747
2019-01-03	41.00	41.04	40.42	40.90	24851675
2019-01-04	40.88	42.10	40.65	41.82	40899788
2019-01-07	41.95	41.99	41.22	41.40	26407706
2019-01-08	41.59	41.97	41.30	41.90	23524787
2019-01-09	42.64	43.03	42.61	42.96	38010096
2019-01-10	42.77	43.14	42.27	42.90	31156928
2019-01-11	42.47	42.84	42.31	42.78	13875403
2019-01-14	42.59	43.34	42.51	42.98	21208057
2019-01-15	42.97	43.13	42.35	42.74	19890992
2019-01-16	42.63	42.91	42.46	42.67	18320192
2019-01-17	42.28	43.32	42.25	43.02	22797629
2019-01-18	43.52	43.65	42.93	43.20	29408828
2019-01-22	43.04	43.23	41.98	42.15	30949602
2019-01-23	42.88	43.34	42.48	43.29	28833981
2019-01-24	43.38	43.95	43.22	43.65	30082441
2019-01-25	44.17	44.53	43.53	43.82	21799265
2019-01-28	42.56	43.20	42.46	42.87	30253774
2019-01-29	43.83	43.89	43.39	43.44	21493086
2019-01-30	44.13	44.75	43.52	44.60	32022577
2019-01-31	45.31	45.72	45.11	45.37	27113829
2019-02-01	45.07	45.50	44.81	45.40	20050239
2019-02-04	44.74	45.55	44.64	45.46	18766075
2019-02-05	45.18	45.49	44.87	45.21	17413649
2019-02-06	43.99	44.22	43.16	43.33	42121923
2019-02-07	43.40	43.53	42.55	43.05	38518385
2019-02-08	43.31	43.40	42.17	43.07	30687296
2019-02-11	42.99	43.02	42.05	42.49	27476037
2019-02-12	43.21	44.11	43.10	43.70	36852575
2019-02-13	43.58	43.72	42.88	43.07	24780234
2019-02-14	42.53	44.51	42.47	44.25	41495121
2019-02-15	44.50	44.60	43.93	44.45	27715923
2019-02-19	44.13	44.63	44.12	44.15	22514992
2019-02-20	44.13	44.62	43.65	43.76	32090942
2019-02-21	43.42	43.60	42.96	43.55	31578171
2019-02-22	43.97	44.36	43.83	44.15	21582629
2019-02-25	44.54	44.58	43.88	43.92	22945412
2019-02-26	44.10	44.24	43.83	44.10	15693835
2019-02-27	43.96	44.36	43.75	44.16	17233153
2019-02-28	43.79	43.83	42.98	43.00	30506964
2019-03-01	42.60	42.83	42.19	42.35	30186949
2019-03-04	42.36	42.45	41.85	42.37	18768738
2019-03-05	42.35	42.95	42.15	42.69	15167835
2019-03-06	42.69	42.80	41.34	41.50	34452744
2019-03-07	41.66	41.69	40.74	41.18	34958528
2019-03-08	41.16	41.73	41.02	41.67	35364817
2019-03-11	42.27	43.13	42.27	43.07	32570891
2019-03-12	43.17	43.53	43.07	43.28	20364136
2019-03-13	43.12	44.05	42.95	43.75	28651458
2019-03-14	43.55	43.60	42.79	43.21	24990232
2019-03-15	43.46	43.94	43.42	43.69	26606075
2019-03-18	43.75	44.53	43.70	44.40	24192184
2019-03-19	44.53	45.00	44.24	44.35	24377203
2019-03-20	44.15	44.83	43.73	44.01	32752893
2019-03-21	43.75	43.83	42.08	43.00	65808209
2019-03-22	41.38	41.72	40.36	40.43	77967232
2019-03-25	40.58	41.28	40.51	40.94	38969846
2019-03-26	41.42	41.75	40.88	41.62	36051208
2019-03-27	40.36	40.55	39.23	39.28	77111634
2019-03-28	39.24	40.95	39.20	40.68	63285450
2019-03-29	41.09	41.66	40.84	40.99	37980918
2019-04-01	41.84	42.20	41.63	41.80	32593755
2019-04-02	42.06	42.11	41.30	41.77	28810708
2019-04-03	42.21	42.39	41.01	41.18	31307806
2019-04-04	41.07	42.22	40.98	42.10	32381057
2019-04-05	41.99	42.60	41.88	42.29	25000951
2019-04-08	42.40	42.76	42.15	42.65	25163625
2019-04-09	42.27	42.33	41.67	42.08	25172804
2019-04-10	42.30	42.57	42.00	42.25	18535280
2019-04-11	41.96	42.07	41.13	41.47	27271412
2019-04-12	40.97	41.45	40.04	40.32	54610320
2019-04-15	40.88	40.94	40.39	40.62	22905121
2019-04-16	40.43	41.29	40.39	40.79	26447578
2019-04-17	41.05	41.08	39.51	40.05	41485613
2019-04-18	40.19	41.08	39.89	40.46	37319074
2019-04-22	40.46	40.80	40.17	40.49	20155979
2019-04-23	40.76	41.41	40.57	41.14	29271720
2019-04-24	40.84	40.84	39.76	40.09	33678693
2019-04-25	40.17	41.13	39.90	41.08	29817776
2019-04-26	41.10	41.45	40.90	41.25	49112565
2019-04-29	41.57	41.69	41.10	41.23	16698777
2019-04-30	41.32	41.50	40.80	41.39	27081896
2019-05-01	41.46	41.71	40.64	40.70	26663167
2019-05-02	40.65	40.87	40.50	40.65	22873759
2019-05-03	41.06	41.29	40.93	41.19	19024683
2019-05-06	40.23	40.59	40.21	40.46	19949405
2019-05-07	39.78	40.12	39.10	40.12	31458764
2019-05-08	40.98	41.33	40.89	40.91	26309151
2019-05-09	40.17	40.61	39.74	40.29	24627919
2019-05-10	40.34	40.50	39.45	40.25	25853771
2019-05-13	39.09	39.31	38.73	38.84	37158878
2019-05-14	39.00	39.29	38.75	38.97	25370713
2019-05-15	37.95	38.89	37.87	38.44	21082072
2019-05-16	38.07	38.36	37.47	37.65	33156955
2019-05-17	37.26	37.77	36.70	36.99	32718466
2019-05-20	37.12	37.93	36.90	37.72	31498397
2019-05-21	37.93	39.39	37.74	39.26	35850736
2019-05-22	39.70	39.87	39.25	39.36	21035256
2019-05-23	38.94	39.57	38.71	39.09	22949449
2019-05-24	39.50	39.50	39.07	39.22	20977340
2019-05-28	39.85	40.56	39.55	40.28	46951678
2019-05-29	40.55	41.09	40.34	40.92	33616687
2019-05-30	41.09	41.74	41.09	41.36	34993110
2019-05-31	41.36	42.21	41.29	41.65	38996159
2019-06-03	42.05	42.27	41.67	41.96	27706810
2019-06-04	42.24	42.58	42.05	42.56	25510398
2019-06-05	42.59	42.60	41.35	41.56	27842961
2019-06-06	42.18	42.45	41.76	42.22	18125696
2019-06-07	42.35	42.99	42.26	42.60	23061390
2019-06-10	42.39	42.59	41.97	42.27	23477294
2019-06-11	42.77	43.38	42.63	43.35	31285575
2019-06-12	43.22	43.67	42.69	42.78	35745730
2019-06-13	43.30	43.66	43.02	43.21	26641745
2019-06-14	42.79	42.95	42.00	41.71	36764378
2019-06-17	41.91	42.18	41.50	41.71	18242664
2019-06-18	42.38	42.92	42.34	42.81	25231467
2019-06-19	42.70	43.44	42.40	43.30	23033862
2019-06-20	44.33	44.63	43.82	44.18	49358335
2019-06-21	43.91	44.49	43.89	44.37	33689987
2019-06-24	44.23	44.63	44.07	44.38	18547142
2019-06-25	44.16	44.27	43.10	43.20	36632014
2019-06-26	43.74	43.80	43.23	43.55	35440187
2019-06-27	43.18	43.88	42.69	43.69	32637339
2019-06-28	44.01	44.10	43.63	43.72	21892249
2019-07-01	44.56	44.67	43.74	43.88	24224606
2019-07-02	43.79	44.20	43.14	43.48	28274991
2019-07-03	43.44	44.07	43.31	43.88	17381742
2019-07-05	44.76	45.35	44.56	45.24	29116165
2019-07-08	45.44	45.71	45.30	45.57	20252663
2019-07-09	45.26	46.13	45.26	46.02	24164077
2019-07-10	46.56	47.19	46.54	46.73	31608687
2019-07-11	46.74	47.01	46.28	46.57	28972492
2019-07-12	46.80	46.90	46.19	46.33	19890428
2019-07-15	46.37	46.43	45.76	45.89	17460851
2019-07-16	45.93	46.21	45.57	45.72	24716611
2019-07-17	46.02	46.22	45.79	45.97	19833648
2019-07-18	46.14	46.80	46.06	46.67	21122578
2019-07-19	46.60	46.62	45.84	46.02	31782330
2019-07-22	46.33	46.43	46.01	46.19	14274072
2019-07-23	46.09	46.15	45.57	45.70	17221904
2019-07-24	45.93	46.31	45.82	45.94	15974486
2019-07-25	45.72	45.73	44.83	45.09	24889715
2019-07-26	45.42	45.54	44.95	45.44	19898239
2019-07-29	45.20	45.51	44.80	45.49	17305775
2019-07-30	45.08	45.49	44.92	45.17	13609123
2019-07-31	45.42	45.51	43.91	44.50	29916484
2019-08-01	44.65	45.29	44.00	44.13	33397391
2019-08-02	44.32	44.44	43.49	43.92	22958452
2019-08-05	42.57	42.73	41.84	42.14	38600940
2019-08-06	42.86	43.01	42.26	42.93	28380975
2019-08-07	42.17	43.23	41.97	43.19	19560726
2019-08-08	43.63	44.27	43.55	44.27	27926670
2019-08-09	44.14	44.48	43.72	43.99	20443842
2019-08-12	42.42	44.99	42.21	42.59	27267656
2019-08-13	42.39	43.80	42.15	43.44	25672360
2019-08-14	42.19	42.37	41.28	41.35	41240384
2019-08-15	41.53	41.68	40.50	41.36	29340353
2019-08-16	41.70	41.96	41.33	41.65	29467526
2019-08-19	42.04	42.12	40.62	40.75	36012805
2019-08-20	40.48	41.34	40.25	40.89	28224768
2019-08-21	41.46	41.98	41.13	41.97	29374997
2019-08-22	41.66	41.93	40.90	40.91	27933476
2019-08-23	40.58	41.16	39.31	39.51	48988302
2019-08-26	39.65	39.76	38.58	38.89	29476009
2019-08-27	39.25	39.64	38.51	39.03	35365174
2019-08-28	39.02	39.64	38.82	39.46	19638365
2019-08-29	39.72	40.48	39.47	40.29	19796103
2019-08-30	40.85	41.10	40.61	40.99	18764912
2019-09-03	40.30	40.82	39.74	39.93	27719090
2019-09-04	40.83	41.24	40.71	41.19	20068907
2019-09-05	41.98	42.35	41.57	41.61	20749637
2019-09-06	42.15	42.46	42.07	42.13	16202226
2019-09-09	42.37	42.81	41.94	42.13	19617656
2019-09-10	41.75	42.30	41.47	42.01	17647864
2019-09-11	42.47	42.94	42.39	42.61	20085532
2019-09-12	43.11	43.25	42.70	42.99	16329615
2019-09-13	43.08	43.17	42.18	42.28	16329823
2019-09-16	41.94	42.62	41.84	42.35	14697151
2019-09-17	41.98	42.88	41.93	42.86	17312849
2019-09-18	42.67	42.86	42.13	42.61	14307831
2019-09-19	42.78	42.99	41.86	41.92	27013510
2019-09-20	41.88	42.20	41.51	42.20	25210343
2019-09-23	41.72	41.91	41.57	41.84	16700480
2019-09-24	41.94	41.95	41.38	41.67	16912450
2019-09-25	41.32	42.02	41.04	41.96	14716914
2019-09-26	42.31	42.35	41.91	42.26	17486354
2019-09-27	42.18	42.50	41.88	42.23	15712624
2019-09-30	42.12	42.31	41.92	42.13	21563176
2019-10-01	41.82	42.00	41.54	41.68	20524514
2019-10-02	41.15	41.19	40.56	40.78	30546860
2019-10-03	40.83	41.40	40.48	41.20	28788680
2019-10-04	41.50	42.19	41.41	42.11	23666367
2019-10-07	41.86	42.05	40.86	40.87	26606693
2019-10-08	41.08	41.44	40.58	40.58	29809337
2019-10-09	41.11	41.40	40.66	41.13	18137738
2019-10-10	41.00	41.68	40.83	41.17	21858890
2019-10-11	41.74	42.57	41.70	42.23	37465381
2019-10-14	41.97	42.16	41.85	42.13	15902027
2019-10-15	42.06	42.23	41.80	41.80	18362190
2019-10-16	41.38	42.37	41.32	42.36	30061901
2019-10-17	42.67	42.82	41.88	42.04	25445454
2019-10-18	42.28	42.60	42.14	42.42	21746948
2019-10-21	42.21	42.81	42.11	42.80	23935457
2019-10-22	43.11	44.06	43.10	43.85	32815100
2019-10-23	43.78	44.56	43.72	44.46	32504536
2019-10-24	44.76	44.77	44.00	44.13	18826382
2019-10-25	44.44	44.89	44.34	44.67	26030502
2019-10-28	45.02	45.32	44.93	45.13	18366014
2019-10-29	44.87	45.09	44.58	44.62	16062197
2019-10-30	44.33	45.30	44.01	45.28	24002134
2019-10-31	44.80	44.84	44.04	44.60	27495742
2019-11-01	45.15	45.48	44.74	45.09	36244029
2019-11-04	45.53	45.58	44.99	45.02	16138294
2019-11-05	45.24	45.49	45.03	45.25	19556434
2019-11-06	44.15	44.88	43.79	44.34	29910070
2019-11-07	44.43	44.85	44.28	44.53	23365170
2019-11-08	43.63	43.94	42.91	43.02	40973992
2019-11-11	43.01	43.71	42.97	43.62	19863035
2019-11-12	42.87	42.93	42.46	42.79	40625976
2019-11-13	42.29	42.61	41.90	42.40	37022728
2019-11-14	42.40	42.64	42.15	42.48	21983062
2019-11-15	42.86	43.13	42.77	43.02	19268019
2019-11-18	42.83	42.85	42.13	42.21	27593524
2019-11-19	42.22	42.25	41.82	42.00	14179768
2019-11-20	41.95	42.36	41.76	41.96	17550668
2019-11-21	42.26	42.77	41.98	42.77	21463199
2019-11-22	43.15	43.34	42.86	43.16	17604253
2019-11-25	42.95	43.12	42.66	42.71	19792629
2019-11-26	42.09	42.17	41.50	42.10	35958520
2019-11-27	41.93	42.27	41.54	42.10	17854576
2019-11-29	42.61	42.78	42.37	42.47	12996696
2019-12-02	43.07	43.21	42.86	43.07	22734317
2019-12-03	43.09	43.22	42.82	43.12	11466582
2019-12-04	43.60	43.84	43.53	43.61	16684621
2019-12-05	43.77	44.26	43.68	44.01	18898499
2019-12-06	44.41	44.80	44.28	44.71	22502526
2019-12-09	44.46	44.87	44.41	44.59	19366999
2019-12-10	44.55	44.60	44.20	44.41	14702485
2019-12-11	44.85	44.96	44.60	44.92	18238883
2019-12-12	45.16	45.88	45.11	45.80	32944041
2019-12-13	45.61	46.22	45.40	45.11	31512761
2019-12-16	45.62	45.89	45.46	45.56	31380298
2019-12-17	45.37	45.68	45.24	45.53	22327876
2019-12-18	45.82	46.24	45.73	46.19	31047754
2019-12-19	45.95	46.64	45.95	46.55	26323004
2019-12-20	46.37	46.47	46.08	46.25	30290271
2019-12-23	46.61	46.74	46.40	46.70	25643895
2019-12-24	46.71	46.76	46.55	46.66	2671212
2019-12-26	47.03	47.69	47.03	47.69	18172384
2019-12-27	47.53	47.60	47.18	47.31	19300775
2019-12-30	47.60	47.70	47.12	47.20	22962997
2019-12-31	47.29	47.47	47.03	47.45	12361749
2020-01-02	47.76	48.48	47.72	48.41	33404393
2020-01-03	47.84	48.27	47.78	47.99	25873104
2020-01-06	47.26	47.79	47.18	47.25	29151953
2020-01-07	46.78	47.43	46.64	47.22	16943642
2020-01-08	47.02	47.56	46.76	47.01	20006361
2020-01-09	46.83	47.00	46.47	46.65	21390947
2020-01-10	47.07	47.30	46.20	46.27	21493995
2020-01-13	46.36	46.82	46.33	46.67	16496256
2020-01-14	46.67	46.89	46.41	46.82	15596417
2020-01-15	46.35	46.43	45.74	45.75	24454991
2020-01-16	46.09	46.21	45.45	45.88	21051854
2020-01-17	46.49	46.84	46.10	46.76	30371276
2020-01-21	46.46	46.50	45.65	45.67	24647215
2020-01-22	46.26	46.52	46.10	46.51	17764689
2020-01-23	46.26	47.19	46.01	47.06	20861560
2020-01-24	46.87	46.97	46.30	46.49	17432462
2020-01-27	45.04	45.29	44.73	44.75	33508786
2020-01-28	45.32	45.86	45.02	45.77	19273999
2020-01-29	45.63	45.74	44.94	44.96	20125481
2020-01-30	44.00	44.86	43.59	44.81	33372594
2020-01-31	43.98	44.13	43.45	43.76	32579377
2020-02-03	44.19	44.81	44.18	44.43	21865605
2020-02-04	45.02	45.22	44.59	44.72	24420902
2020-02-05	45.52	45.64	44.89	44.99	25665515
2020-02-06	45.50	45.50	44.01	44.17	30893825
2020-02-07	43.86	43.91	43.34	43.38	26129994
2020-02-10	43.16	43.23	42.69	42.99	32519089
2020-02-11	43.64	44.00	43.55	43.91	28919760
2020-02-12	44.04	44.67	43.83	44.11	23323473
2020-02-13	43.96	44.10	43.61	43.67	22242518
2020-02-14	44.15	44.15	43.58	43.86	19206383
2020-02-18	43.30	43.43	42.94	43.32	20304560
2020-02-19	43.57	43.93	43.55	43.91	16095526
2020-02-20	43.47	43.64	42.82	42.84	29010384
2020-02-21	42.28	42.71	42.09	42.46	28883292
2020-02-24	40.90	40.97	40.02	40.34	40703000
2020-02-25	40.85	40.88	39.27	39.77	35755924
2020-02-26	40.01	40.50	38.98	39.20	60974286
2020-02-27	38.16	39.51	37.57	37.78	64789827
2020-02-28	36.99	38.42	36.59	38.36	57037619
2020-03-02	38.63	39.50	38.23	39.39	58050293
2020-03-03	39.26	40.34	38.16	38.49	63787636
2020-03-04	39.01	39.13	38.11	38.78	32017935
2020-03-05	37.66	37.84	35.94	36.66	54432293
2020-03-06	35.03	35.76	34.61	35.10	75505101
2020-03-09	30.63	31.64	29.79	29.79	73650541
2020-03-10	31.84	32.84	30.84	32.81	47720149
2020-03-11	31.90	32.12	27.93	29.68	76187539
2020-03-12	24.83	27.00	23.66	24.74	72411366
2020-03-13	29.40	29.44	25.26	29.10	61942179
2020-03-16	24.41	25.72	22.35	22.38	61370270
2020-03-17	24.23	25.80	23.20	25.30	50296127
2020-03-18	22.15	23.28	20.38	21.39	38725122
2020-03-19	20.89	23.25	20.14	22.20	49162069
2020-03-20	23.71	24.22	22.04	22.33	45808521
2020-03-23	21.31	21.78	20.34	20.82	50448222
2020-03-24	22.82	23.70	22.60	23.33	38398854
2020-03-25	23.24	25.85	23.05	25.04	45768876
2020-03-26	25.83	26.46	25.15	26.18	42902486
2020-03-27	24.16	25.07	23.78	23.79	54952877
2020-03-30	24.26	24.39	23.61	24.00	36712467
2020-03-31	23.98	24.40	23.25	23.56	25305258
2020-04-01	22.24	22.80	22.04	22.57	24245672
2020-04-02	22.81	23.63	22.56	23.06	26836729
2020-04-03	22.60	22.74	21.33	21.79	28789197
2020-04-06	23.41	24.07	22.94	23.46	33005283
2020-04-07	25.71	25.78	24.41	24.49	39329876
2020-04-08	24.46	25.80	24.35	25.65	25857646
2020-04-09	26.22	26.67	25.45	25.65	27285096
2020-04-13	25.07	25.50	24.57	25.46	18622700
2020-04-14	26.04	26.45	25.76	25.80	20940298
2020-04-15	24.94	25.55	24.76	25.17	24076680
2020-04-16	25.35	25.36	24.52	24.68	19866908
2020-04-17	25.38	25.45	24.63	25.23	23776894
2020-04-20	24.42	25.24	24.34	24.92	22623334
2020-04-21	24.06	24.45	23.85	24.10	20317894
2020-04-22	24.62	25.18	24.61	24.96	21411692
2020-04-23	24.94	25.12	23.88	24.00	23384482
2020-04-24	23.12	23.18	21.15	22.16	44241138
2020-04-27	22.98	23.44	22.64	23.10	20660535
2020-04-28	24.24	24.72	23.89	24.56	27961515
2020-04-29	24.95	26.01	24.92	25.93	24234338
2020-04-30	25.02	25.22	24.49	24.67	23441070
2020-05-01	23.80	24.08	23.37	23.58	16593867
2020-05-04	23.35	23.89	23.16	23.88	24726858
2020-05-05	24.05	24.55	23.53	23.68	21735583
2020-05-06	23.47	23.58	22.91	23.17	22066904
2020-05-07	22.75	23.12	22.19	22.43	29148144
2020-05-08	22.90	23.50	22.85	23.42	22082943
2020-05-11	23.18	23.33	22.62	22.67	24706449
2020-05-12	23.20	23.32	22.07	22.11	28110074
2020-05-13	22.46	22.53	21.72	22.02	28730895
2020-05-14	21.50	22.67	21.12	22.63	47429524
2020-05-15	22.59	23.03	22.10	22.25	34955778
2020-05-18	23.34	23.84	23.10	23.71	31476020
2020-05-19	23.74	24.06	23.38	23.42	32020611
2020-05-20	23.92	24.21	23.62	23.80	25495703
2020-05-21	24.45	24.98	24.41	24.80	30696503
2020-05-22	24.58	24.88	24.29	24.66	25859264
2020-05-26	27.04	27.12	26.49	26.59	53136391
2020-05-27	27.39	27.83	26.90	27.80	37363823
2020-05-28	27.52	27.64	26.85	26.93	34566316
2020-05-29	26.67	27.34	26.21	27.19	35875250
2020-06-01	27.24	27.69	27.12	27.50	26487926
2020-06-02	28.23	29.11	28.08	29.10	38191836
2020-06-03	30.65	30.94	30.12	30.39	48952011
2020-06-04	30.28	30.71	29.88	30.33	33018556
2020-06-05	32.25	32.47	31.44	31.50	45397895
2020-06-08	32.02	33.35	31.82	33.27	35785192
2020-06-09	32.16	33.02	32.06	32.83	33089345
2020-06-10	33.08	33.12	31.61	31.78	50420131
2020-06-11	30.00	30.50	28.69	29.29	53591720
2020-06-12	30.38	30.94	29.61	30.03	64288371
2020-06-15	28.55	30.08	28.44	29.53	44373001
2020-06-16	30.51	30.72	29.21	29.35	31623323
2020-06-17	29.53	30.33	29.37	29.78	24727684
2020-06-18	29.18	29.85	29.07	29.39	21871178
2020-06-19	29.88	30.00	29.34	29.70	34489564
2020-06-22	30.35	30.48	29.52	29.66	18601084
2020-06-23	30.53	31.02	30.41	30.53	17131770
2020-06-24	30.07	30.20	28.77	29.04	32746852
2020-06-25	29.48	29.77	28.86	29.66	23941721
2020-06-26	28.84	28.96	28.08	28.20	28954289
2020-06-29	28.79	28.96	28.23	28.95	20036463
2020-06-30	28.63	29.06	28.34	28.76	38380063
2020-07-01	29.05	29.83	29.03	29.70	25900787
2020-07-02	30.06	30.45	29.43	29.46	23777934
2020-07-06	30.52	30.80	30.11	30.40	19433495
2020-07-07	30.43	30.66	29.72	29.73	20539434
2020-07-08	30.50	30.70	30.14	30.69	19622878
2020-07-09	31.12	31.19	30.20	30.46	23832749
2020-07-10	30.26	30.82	30.12	30.79	14061946
2020-07-13	30.79	30.97	29.92	30.00	27049960
2020-07-14	29.73	30.87	29.61	30.77	33143914
2020-07-15	31.22	31.31	30.66	31.03	24876133
2020-07-16	30.85	31.10	30.67	30.91	27120099
2020-07-17	31.27	31.47	31.10	31.34	17078898
2020-07-20	31.35	32.08	31.32	32.02	23424245
2020-07-21	32.74	33.16	32.51	32.69	27581092
2020-07-22	33.24	33.71	33.07	33.50	35150933
2020-07-23	33.20	33.38	32.10	32.18	30919662
2020-07-24	31.95	32.62	31.56	32.29	20949872
2020-07-27	32.62	33.30	32.36	33.28	23522057
2020-07-28	32.82	33.44	32.80	33.09	15288055
2020-07-29	33.55	33.73	33.24	33.48	22280286
2020-07-30	33.35	33.52	32.79	33.39	20272303
2020-07-31	33.15	33.18	32.31	32.54	29785737
2020-08-03	31.95	32.09	31.55	31.87	23757932
2020-08-04	31.26	31.78	30.82	31.51	27371867
2020-08-05	32.19	32.41	31.54	31.91	20677402
2020-08-06	31.71	32.17	31.58	32.04	18353495
2020-08-07	31.31	31.68	30.91	31.25	29174144
2020-08-10	31.56	31.75	30.70	31.17	19727012
2020-08-11	31.47	31.73	30.94	30.99	26667313
2020-08-12	31.12	31.20	30.18	30.82	36320316
2020-08-13	31.37	31.63	30.61	30.75	33079950
2020-08-14	30.74	31.06	30.51	30.72	21262782
2020-08-17	30.63	30.77	29.44	29.85	28300352
2020-08-18	30.67	30.89	30.29	30.70	25771349
2020-08-19	30.66	30.73	29.82	29.85	27592624
2020-08-20	28.94	30.08	28.76	29.92	41305063
2020-08-21	29.59	29.66	29.25	29.65	23898392
2020-08-24	29.90	29.98	29.67	29.93	13330010
2020-08-25	30.00	30.26	29.69	30.18	15354394
2020-08-26	30.24	30.29	28.89	29.32	27605555
2020-08-27	29.82	29.82	29.11	29.52	26318421
2020-08-28	30.10	30.89	30.06	30.89	28761617
2020-08-31	30.35	30.35	29.80	29.82	28129119
2020-09-01	30.60	31.30	30.53	31.06	22087446
2020-09-02	31.10	31.14	30.67	31.11	20098035
2020-09-03	31.39	31.91	30.72	31.10	35693522
2020-09-04	31.27	31.54	30.40	31.19	29222957
2020-09-08	30.26	30.84	30.00	30.33	24178632
2020-09-09	31.19	31.36	30.95	31.22	22228279
2020-09-10	31.21	31.44	30.21	30.22	28767831
2020-09-11	30.57	30.75	29.92	30.09	34083358
2020-09-14	30.57	31.17	30.35	31.07	21087637
2020-09-15	31.11	31.22	30.72	30.92	16270092
2020-09-16	31.02	31.43	30.86	30.98	16490470
2020-09-17	30.45	31.29	30.41	31.23	15258150
2020-09-18	30.88	30.97	29.79	29.80	34522095
2020-09-21	29.05	29.49	28.58	29.35	25948146
2020-09-22	29.47	29.62	28.80	29.06	19961221
2020-09-23	28.83	28.93	27.99	28.06	26917119
2020-09-24	28.22	29.21	27.94	28.81	39303774
2020-09-25	28.17	28.66	28.02	28.62	27633019
2020-09-28	29.02	29.10	27.26	27.46	36932199
2020-09-29	27.32	27.90	27.12	27.17	27348067
2020-09-30	27.37	27.89	27.37	27.66	29440491
2020-10-01	27.48	27.74	27.10	27.67	24408428
2020-10-02	27.50	28.02	27.14	27.16	24470559
2020-10-05	27.47	28.45	27.33	28.38	22328092
2020-10-06	28.71	29.09	27.81	27.97	38111825
2020-10-07	28.20	28.35	27.64	27.91	28017960
2020-10-08	27.92	28.82	27.85	28.72	20824010
2020-10-09	28.87	29.35	28.73	28.96	24036917
2020-10-12	29.20	29.38	28.98	29.32	9801905
2020-10-13	28.77	29.30	28.44	29.05	19420264
2020-10-14	29.23	29.46	29.03	29.14	18072400
2020-10-15	28.64	29.19	28.57	28.92	16098080
2020-10-16	28.86	28.95	28.57	28.66	21329045
2020-10-19	28.89	29.40	28.80	28.88	19925240
2020-10-20	29.25	29.77	29.21	29.38	24957221
2020-10-21	29.30	29.91	29.23	29.32	25783144
2020-10-22	29.48	30.00	29.41	29.84	17518596
2020-10-23	29.87	29.94	29.46	29.49	21115364
2020-10-26	29.58	29.75	29.05	29.56	15308228
2020-10-27	29.45	29.46	28.70	28.72	19621843
2020-10-28	27.90	27.99	27.14	27.17	27276477
2020-10-29	26.80	27.63	26.56	27.52	27449986
2020-10-30	27.18	27.31	26.66	26.86	26106325
2020-11-02	27.21	27.37	26.92	27.17	16796979
2020-11-03	27.83	27.88	27.17	27.52	17716988
2020-11-04	27.90	28.64	27.72	28.39	24351136
2020-11-05	29.41	29.97	29.22	29.88	36418067
2020-11-06	29.91	30.85	29.71	30.76	29220350
2020-11-09	32.36	32.50	31.23	31.42	40938852
2020-11-10	31.73	32.34	31.68	31.74	29916550
2020-11-11	31.81	32.02	31.56	31.77	25120683
2020-11-12	31.54	31.55	30.48	30.74	21657499
2020-11-13	30.75	31.39	30.65	31.32	21183442
2020-11-16	31.90	32.10	31.57	32.10	25743967
2020-11-17	32.10	33.14	32.07	32.99	40057253
2020-11-18	32.88	33.14	32.31	32.37	34950157
2020-11-19	32.53	32.98	32.41	32.91	20625694
2020-11-20	32.51	32.63	32.07	32.17	33855905
2020-11-23	32.55	32.58	32.05	32.35	21252251
2020-11-24	32.96	33.51	32.86	33.44	20479881
2020-11-25	33.47	34.05	33.45	33.86	20509181
2020-11-27	33.77	34.29	33.75	34.03	11370772
2020-11-30	33.92	34.08	33.08	33.25	26559721
2020-12-01	34.16	34.99	34.13	34.89	38587893
2020-12-02	34.51	35.08	34.40	34.88	26898645
2020-12-03	35.42	36.07	35.24	35.47	39675609
2020-12-04	35.70	36.26	35.65	36.15	31452285
2020-12-07	36.43	36.88	35.70	36.17	37473926
2020-12-08	36.31	36.73	35.88	36.25	21715599
2020-12-09	36.31	36.36	35.31	35.65	26470959
2020-12-10	35.90	37.45	35.85	37.39	36414097
2020-12-11	36.84	37.33	36.60	36.86	33727548
2020-12-14	36.85	36.97	36.10	36.23	24447947
2020-12-15	36.63	37.08	36.40	37.02	19848752
2020-12-16	36.88	37.61	36.43	37.51	22087378
2020-12-17	37.98	38.22	37.57	37.89	30095751
2020-12-18	37.79	38.10	37.43	37.70	39979182
2020-12-21	36.47	37.14	35.97	36.62	31897056
2020-12-22	36.58	36.94	36.28	36.60	27448788
2020-12-23	36.84	37.06	36.63	36.66	14534587
2020-12-24	36.79	36.99	36.52	36.96	5832662
2020-12-28	36.83	36.92	36.27	36.81	22646880
2020-12-29	37.34	37.48	36.93	37.23	18188470
2020-12-30	37.17	37.59	37.12	37.15	21775251
2020-12-31	37.20	37.21	36.81	37.07	7458717
2021-01-04	37.68	37.89	36.36	36.57	23196054
2021-01-05	35.78	37.04	35.77	36.78	26690993
2021-01-06	36.40	37.53	36.15	36.63	41032735
2021-01-07	37.01	37.21	36.57	37.16	26476797
2021-01-08	37.75	38.00	37.01	37.70	39274029
2021-01-11	36.81	37.07	36.31	36.41	26048832
2021-01-12	36.70	38.10	36.64	38.07	39750301
2021-01-13	37.60	37.70	36.96	37.32	29166982
2021-01-14	37.77	38.82	37.64	38.61	33748680
2021-01-15	37.45	37.78	36.87	36.89	34510762
2021-01-19	37.11	37.21	36.36	36.68	24242966
2021-01-20	37.13	37.21	36.41	36.66	22458075
2021-01-21	36.65	36.68	35.56	35.98	30223803
2021-01-22	35.14	35.36	34.62	35.04	40010298
2021-01-25	34.93	34.94	34.07	34.52	23439067
2021-01-26	35.78	36.10	35.28	35.39	33821225
2021-01-27	35.23	35.66	34.52	34.80	32564858
2021-01-28	35.12	35.70	34.93	35.49	26868102
2021-01-29	34.66	34.87	34.03	34.19	35437365
2021-02-01	34.81	35.12	34.24	34.92	24402408
2021-02-02	36.06	36.18	35.37	35.68	29478017
2021-02-03	36.15	36.44	35.66	36.03	25432476
2021-02-04	36.00	36.09	35.41	35.48	19317215
2021-02-05	36.16	36.66	36.00	36.23	26797505
2021-02-08	36.09	36.85	35.91	36.27	22781438
2021-02-09	35.47	36.28	35.33	36.01	25397728
2021-02-10	35.76	35.98	35.37	35.70	20744058
2021-02-11	36.26	36.48	35.67	35.96	25585799
2021-02-12	35.58	36.29	35.52	36.03	17926471
2021-02-16	36.33	36.79	35.92	36.23	21403363
2021-02-17	36.04	36.31	35.64	36.11	21850185
2021-02-18	35.99	36.11	35.29	35.58	22001216
2021-02-19	35.57	36.11	35.40	35.68	28313363
2021-02-22	33.01	34.16	32.97	33.47	51719111
2021-02-23	33.87	34.54	33.49	34.38	30591087
2021-02-24	34.36	34.79	34.23	34.73	24699328
2021-02-25	34.69	34.81	32.84	33.02	44217588
2021-02-26	33.51	33.51	31.81	31.90	44773881
2021-03-01	32.39	32.81	31.83	31.84	33794588
2021-03-02	31.17	32.46	30.80	32.11	62911429
2021-03-03	31.38	33.01	30.47	32.19	81996760
2021-03-04	33.10	33.58	32.03	32.32	55539269
2021-03-05	32.91	33.15	32.31	32.99	35667737
2021-03-08	32.44	32.71	30.96	31.04	51646906
2021-03-09	30.97	31.86	30.63	31.26	48254438
2021-03-10	31.82	32.53	31.27	32.33	48701160
2021-03-11	33.10	33.79	32.81	33.67	38483738
2021-03-12	33.15	33.37	32.95	33.29	21540832
2021-03-15	32.85	33.19	32.67	33.04	22060431
2021-03-16	33.34	33.43	32.71	32.90	23241391
2021-03-17	32.67	34.03	32.58	33.85	38953383
2021-03-18	33.71	34.25	33.31	33.43	35578408
2021-03-19	33.77	34.52	33.51	34.25	38642817
2021-03-22	33.69	33.95	33.18	33.73	26309802
2021-03-23	33.57	34.15	33.05	33.21	32195121
2021-03-24	33.26	33.59	32.13	32.13	33166176
2021-03-25	32.09	32.67	31.92	32.43	42100791
2021-03-26	32.67	32.89	31.90	32.41	32707123
2021-03-29	32.08	32.61	31.86	32.37	29926987
2021-03-30	32.38	32.99	32.26	32.79	40593866
2021-03-31	32.82	33.58	32.74	33.45	35775441
2021-04-01	33.28	33.39	32.58	32.62	37702950
2021-04-05	33.51	33.68	33.33	33.58	22708012
2021-04-06	33.73	34.31	33.66	33.95	25221363
2021-04-07	34.22	34.42	33.62	33.72	28119576
2021-04-08	34.16	34.66	33.89	34.34	25700430
2021-04-09	33.83	34.00	33.48	33.56	28035614
2021-04-12	33.94	34.01	33.31	33.52	19094623
2021-04-13	33.29	34.13	33.24	33.65	22564202
2021-04-14	33.77	34.53	33.76	34.34	28428089
2021-04-15	34.96	35.03	34.56	34.73	36858324
2021-04-16	34.50	35.26	34.34	35.06	34102705
2021-04-19	34.88	35.67	34.84	35.27	39497978
2021-04-20	35.36	35.52	34.86	35.02	28893459
2021-04-21	34.85	35.20	34.52	35.10	16611783
2021-04-22	35.57	35.61	35.05	35.40	32128823
2021-04-23	35.63	35.86	35.21	35.54	25109742
2021-04-26	35.91	35.96	35.50	35.80	26787505
2021-04-27	35.73	36.04	35.33	35.44	21147066
2021-04-28	35.96	36.73	35.90	36.63	30203324
2021-04-29	36.71	36.71	36.12	36.54	24620053
2021-04-30	36.12	36.23	35.48	35.56	36290172
2021-05-03	35.66	36.05	35.43	35.70	23997299
2021-05-04	35.29	35.61	35.09	35.22	29875360
2021-05-05	35.74	36.25	35.29	36.23	15631814
2021-05-06	36.60	37.02	36.52	37.01	31412381
2021-05-07	37.46	38.02	37.34	38.01	44490480
2021-05-10	38.29	38.35	37.80	37.90	26093857
2021-05-11	37.25	38.33	37.21	38.31	30959933
2021-05-12	37.78	37.98	36.64	36.70	37873574
2021-05-13	36.97	37.51	36.56	36.98	38010151
2021-05-14	37.55	37.69	37.14	37.49	24850564
2021-05-17	37.19	38.00	37.17	37.90	24450313
2021-05-18	37.93	38.27	37.72	38.00	20415568
2021-05-19	37.53	37.98	37.15	37.50	33334993
2021-05-20	37.63	37.72	37.38	37.69	29483625
2021-05-21	37.52	37.58	36.83	37.02	34158459
2021-05-24	37.28	37.78	37.23	37.68	22520829
2021-05-25	38.00	38.04	37.05	37.16	33897231
2021-05-26	37.30	37.90	37.28	37.71	22506703
2021-05-27	37.95	38.30	37.75	38.20	23589410
2021-05-28	38.34	38.99	38.31	38.91	30912389
2021-06-01	40.20	40.40	40.00	40.33	42652257
2021-06-02	40.14	41.33	40.12	41.23	49622976
2021-06-03	40.83	40.96	40.55	40.84	25464654
2021-06-04	41.41	41.73	41.08	41.67	31203366
2021-06-07	41.41	42.05	41.20	41.85	26655936
2021-06-08	41.60	42.01	41.31	41.64	24620739
2021-06-09	41.58	41.80	41.33	40.76	33848819
2021-06-10	40.97	41.16	40.46	40.89	38490132
2021-06-11	40.75	40.77	39.95	40.30	25434008
2021-06-14	40.86	41.28	40.61	40.84	25121275
2021-06-15	40.78	41.04	40.35	40.99	13826737
2021-06-16	40.91	41.32	40.05	40.51	40846241
2021-06-17	40.86	41.04	40.15	40.27	27397153
2021-06-18	40.68	40.78	39.82	40.13	39888050
2021-06-21	40.39	40.91	40.15	40.83	18515694
2021-06-22	40.50	41.21	40.26	41.19	24400653
2021-06-23	41.29	41.78	40.92	41.09	21887564
2021-06-24	41.56	42.02	41.41	41.96	19611450
2021-06-25	42.00	42.05	40.67	41.04	33494363
2021-06-28	41.19	41.33	40.64	41.17	21004055
2021-06-29	41.01	41.11	40.49	41.00	17266346
2021-06-30	40.38	40.70	40.09	40.54	26360013
2021-07-01	40.74	40.76	39.45	39.69	37598716
2021-07-02	40.26	40.43	39.55	40.27	28071571
2021-07-06	39.14	39.23	38.31	38.33	30584795
2021-07-07	38.66	38.97	38.02	38.74	29100563
2021-07-08	37.97	38.44	37.42	38.13	32604283
2021-07-09	38.37	38.85	38.10	38.62	13848388
2021-07-12	38.58	39.45	38.47	39.39	20737934
2021-07-13	39.13	39.66	38.93	39.43	23045631
2021-07-14	40.49	40.64	40.02	40.28	25963762
2021-07-15	40.18	40.54	39.45	39.82	23963973
2021-07-16	40.00	40.16	39.20	39.29	20744451
2021-07-19	38.32	38.51	37.55	37.83	22432689
2021-07-20	37.41	38.45	37.25	38.17	20674522
2021-07-21	38.19	38.83	37.90	38.73	17995209
2021-07-22	38.72	38.87	38.31	38.66	14172803
2021-07-23	38.89	38.90	38.00	38.36	20474701
2021-07-26	38.40	39.14	38.40	38.96	16217135
2021-07-27	38.60	38.84	38.19	38.60	22445846
2021-07-28	38.95	39.67	38.68	39.61	21437652
2021-07-29	39.73	39.89	39.38	39.65	10743723
2021-07-30	39.02	39.36	37.30	37.40	47806462
2021-08-02	38.49	38.85	37.93	38.02	23672560
2021-08-03	37.40	38.24	36.72	38.12	26944088
2021-08-04	37.93	38.17	37.03	37.64	23818955
2021-08-05	38.35	38.62	37.14	37.30	34967961
2021-08-06	37.61	37.82	36.98	37.57	20199851
2021-08-09	37.52	37.88	36.91	37.45	23598419
2021-08-10	37.53	37.96	37.31	37.59	19116899
2021-08-11	37.50	37.75	36.99	37.52	20989810
2021-08-12	37.18	37.46	36.83	36.84	21722186
2021-08-13	36.88	37.24	36.45	36.99	20908923
2021-08-16	36.78	36.84	36.22	36.29	17923460
2021-08-17	36.07	36.56	35.30	35.97	25797888
2021-08-18	35.50	35.90	34.75	34.85	38657125
2021-08-19	34.04	34.80	33.85	34.46	29628652
2021-08-20	33.98	35.01	33.91	34.86	47180153
2021-08-23	34.97	34.99	34.54	34.78	22031569
2021-08-24	35.49	36.53	35.49	36.29	31350685
2021-08-25	36.17	36.88	35.94	36.84	21551839
2021-08-26	36.48	36.70	35.88	36.00	22250793
2021-08-27	36.27	36.99	36.08	36.98	18585093
2021-08-30	36.70	36.94	36.37	36.71	14945634
2021-08-31	37.01	37.15	36.22	36.40	22341381
2021-09-01	36.39	37.03	36.34	36.65	18491605
2021-09-02	36.30	36.71	35.82	35.95	22418437
2021-09-03	36.15	36.20	35.61	35.85	22401617
2021-09-07	36.13	36.99	35.97	36.07	25240760
2021-09-08	35.50	35.55	33.90	34.01	56500265
2021-09-09	34.32	35.51	33.68	35.12	62164111
2021-09-10	35.51	35.53	34.52	34.60	44501477
2021-09-13	35.33	35.72	35.02	35.35	21417497
2021-09-14	35.60	35.65	34.91	35.00	18839571
2021-09-15	34.79	34.96	34.57	34.81	13910757
2021-09-16	34.33	34.42	33.95	34.24	16551505
2021-09-17	33.67	33.67	33.03	33.30	27668677
2021-09-20	32.60	32.74	31.72	32.32	31085869
2021-09-21	32.58	33.26	32.35	32.96	27750295
2021-09-22	33.54	34.07	33.28	33.45	26653859
2021-09-23	33.58	34.18	33.52	33.91	21472499
2021-09-24	33.40	33.65	33.22	33.43	17531637
2021-09-27	33.40	33.84	32.93	33.34	26414929
2021-09-28	33.11	33.19	31.96	32.13	31983576
2021-09-29	32.36	32.85	32.08	32.33	25693359
2021-09-30	32.57	32.81	32.11	32.13	23500115
2021-10-01	32.73	33.32	32.58	33.08	26770186
2021-10-04	32.41	32.59	31.91	32.05	24428350
2021-10-05	32.10	32.44	31.78	31.86	21892713
2021-10-06	31.42	32.03	31.04	32.01	40395239
2021-10-07	31.81	32.17	31.69	31.85	21262315
2021-10-08	32.45	32.89	32.34	32.48	26120058
2021-10-11	32.54	32.77	32.07	32.13	15489174
2021-10-12	32.26	32.41	31.97	32.05	12245504
2021-10-13	32.15	32.82	31.96	32.57	25841766
2021-10-14	32.62	32.73	32.25	32.47	19916122
2021-10-15	32.53	33.40	32.51	33.26	33742030
2021-10-18	32.45	33.05	32.17	32.86	18698380
2021-10-19	32.20	32.22	31.08	31.41	45700606
2021-10-20	31.50	32.19	31.42	31.62	32643036
2021-10-21	30.79	30.83	29.50	30.10	71261596
2021-10-22	29.69	30.44	28.57	30.08	79689840
2021-10-25	30.55	31.43	30.42	31.20	35695048
2021-10-26	30.76	30.85	30.24	30.49	29919011
2021-10-27	30.95	31.15	30.35	30.58	19133646
2021-10-28	30.27	30.60	29.86	30.09	32492561
2021-10-29	29.99	30.11	29.22	29.32	33126247
2021-11-01	29.49	29.89	29.37	29.79	22173938
2021-11-02	29.56	29.56	29.02	29.25	15229131
2021-11-03	29.42	30.33	29.14	30.04	40987876
2021-11-04	29.74	29.92	29.02	29.27	29249828
2021-11-05	29.86	30.22	29.70	29.95	23189282
2021-11-08	29.79	30.14	29.71	29.92	22588581
2021-11-09	30.60	30.84	30.17	30.41	24185789
2021-11-10	30.84	31.04	30.29	30.43	28611324
2021-11-11	31.38	31.85	31.35	31.46	34262770
2021-11-12	31.01	31.06	30.63	30.86	27059791
2021-11-15	30.91	31.06	30.71	30.86	7620834
2021-11-16	30.45	30.53	29.96	30.13	29518017
2021-11-17	30.15	30.29	29.46	29.71	33351664
2021-11-18	29.52	29.62	29.08	29.15	29243390
2021-11-19	29.70	29.84	29.13	29.17	22556295
2021-11-22	29.67	29.90	29.05	29.16	24309131
2021-11-23	29.20	29.75	28.72	29.53	32887288
2021-11-24	29.47	30.02	29.32	29.82	19545155
2021-11-26	29.33	29.44	29.01	29.38	21322927
2021-11-29	29.70	29.72	29.14	29.34	21647876
2021-11-30	29.38	29.55	28.36	28.99	40552094
2021-12-01	29.57	29.76	28.51	28.52	24880487
2021-12-02	29.17	29.76	29.11	29.72	30476835
2021-12-03	30.35	30.49	29.42	29.77	40700038
2021-12-06	29.98	30.41	29.82	30.20	22112837
2021-12-07	30.65	30.83	30.50	30.72	25398898
2021-12-08	30.94	31.30	30.93	31.29	23344709
2021-12-09	30.74	30.76	30.38	30.47	22643069
2021-12-10	30.64	30.88	30.51	28.70	20285631
2021-12-13	28.99	29.06	28.35	28.40	28402822
2021-12-14	28.65	28.86	28.01	28.14	19594457
2021-12-15	28.01	28.26	27.67	28.23	26536226
2021-12-16	28.47	28.77	28.23	28.62	25689005
2021-12-17	28.23	28.54	28.11	28.29	17448392
2021-12-20	27.65	27.75	27.31	27.49	22122559
2021-12-21	27.48	27.67	27.44	27.52	15211533
2021-12-22	27.39	27.91	27.29	27.90	19837229
2021-12-23	27.65	27.86	27.49	27.75	20933536
2021-12-27	27.92	28.14	27.73	28.13	14048257
2021-12-28	27.86	27.99	27.75	27.93	12011450
2021-12-29	27.83	27.91	27.34	27.24	15486089
2021-12-30	27.81	28.19	27.79	27.96	21079141
2021-12-31	27.87	28.24	27.83	28.07	7198161
2022-01-03	27.55	27.56	27.33	27.36	23660518
2022-01-04	27.13	27.60	27.09	27.24	18384527
2022-01-05	27.18	27.47	26.47	26.52	30989709
2022-01-06	26.78	26.97	26.62	26.77	28204695
2022-01-07	26.86	27.35	26.84	27.27	17091668
2022-01-10	27.16	27.18	26.68	26.99	21466650
2022-01-11	27.19	28.00	27.10	27.99	26293317
2022-01-12	28.39	28.86	28.36	28.85	33218828
2022-01-13	28.79	29.09	28.70	28.79	23472289
2022-01-14	28.64	29.22	28.58	29.11	24661764
2022-01-18	29.01	29.21	28.56	28.89	30981898
2022-01-19	29.79	29.94	29.65	29.89	29666923
2022-01-20	30.41	30.66	30.08	30.13	27134781
2022-01-21	30.29	30.47	29.86	29.92	42346607
2022-01-24	29.46	29.64	28.95	29.51	43526280
2022-01-25	29.69	30.55	29.34	30.39	29643318
2022-01-26	30.90	31.31	30.45	30.75	39394365
2022-01-27	31.48	31.59	30.85	31.20	29390736
2022-01-28	31.40	31.40	30.93	31.15	19957996
2022-01-31	31.29	31.75	31.16	31.62	29721950
2022-02-01	31.72	32.21	31.72	32.16	28505152
2022-02-02	31.95	32.01	31.54	31.94	33343490
2022-02-03	31.53	31.89	31.47	31.69	30069279
2022-02-04	31.36	31.81	31.23	31.68	27353435
2022-02-07	31.70	32.20	31.66	32.05	23620032
2022-02-08	31.77	32.11	31.62	32.11	20523788
2022-02-09	31.91	32.50	31.85	32.22	21967608
2022-02-10	32.36	32.93	32.34	32.43	28640722
2022-02-11	32.75	33.34	32.31	32.52	55031548
2022-02-14	32.82	32.97	32.58	32.77	28106644
2022-02-15	33.11	33.31	32.87	33.31	22891856
2022-02-16	33.42	33.81	33.37	33.64	25223472
2022-02-17	33.33	33.34	32.81	32.91	24773408
2022-02-18	33.19	33.26	32.80	32.92	29342911
2022-02-22	33.43	33.64	33.18	33.45	28486099
2022-02-23	33.87	33.92	33.43	33.51	26350124
2022-02-24	31.99	32.85	31.69	32.68	56614068
2022-02-25	32.31	33.07	32.29	33.06	24743340
2022-02-28	32.35	33.20	32.26	32.89	20645191
2022-03-01	32.89	33.80	32.55	32.90	35951439
2022-03-02	33.22	34.12	32.65	33.98	38425292
2022-03-03	34.65	34.76	34.31	34.57	31697408
2022-03-04	33.85	34.31	33.62	34.29	29065995
2022-03-07	34.28	34.30	32.99	33.03	44701302
2022-03-08	33.36	33.62	32.95	33.24	25820372
2022-03-09	34.00	34.36	33.89	34.14	23264523
2022-03-10	33.39	34.27	33.35	34.24	18521136
2022-03-11	34.39	34.44	33.24	33.37	29648964
2022-03-14	33.46	33.47	32.34	32.53	29102359
2022-03-15	31.91	32.22	31.67	31.84	27039473
2022-03-16	32.45	32.97	32.05	32.94	24277575
2022-03-17	33.10	33.93	32.90	33.82	28617353
2022-03-18	33.64	34.68	33.45	34.65	34698444
2022-03-21	35.14	35.59	35.07	35.55	22664715
2022-03-22	36.00	36.07	35.64	35.95	18438605
2022-03-23	36.00	36.74	35.96	36.48	19889810
2022-03-24	36.62	37.27	36.42	37.13	27090836
2022-03-25	37.50	37.74	37.28	37.69	19700529
2022-03-28	37.34	37.51	36.83	37.40	23092505
2022-03-29	37.86	38.09	37.49	37.86	23108284
2022-03-30	37.93	38.12	37.59	37.74	21724320
2022-03-31	38.13	38.32	37.81	37.81	22932558
2022-04-01	38.62	39.24	38.62	39.14	31761508
2022-04-04	39.50	39.59	39.20	39.52	21079039
2022-04-05	39.23	39.53	38.24	38.32	30527543
2022-04-06	37.89	38.06	37.26	37.67	44174938
2022-04-07	37.55	37.99	37.18	37.77	24628329
2022-04-08	37.53	37.99	37.04	37.86	21240652
2022-04-11	37.75	37.82	37.44	37.60	17699334
2022-04-12	38.43	38.50	37.43	37.55	26471269
2022-04-13	37.42	37.98	37.38	37.60	23144014
2022-04-14	37.31	37.37	36.95	37.24	27728229
2022-04-18	37.38	37.65	37.20	37.49	14945648
2022-04-19	37.12	37.45	36.76	37.18	18707836
2022-04-20	37.15	37.33	36.89	37.30	22664572
2022-04-21	37.33	37.44	36.02	36.32	29263850
2022-04-22	36.03	36.05	34.50	34.75	44447433
2022-04-25	33.95	34.36	33.22	34.09	42836475
2022-04-26	33.41	33.43	32.51	32.58	37120592
2022-04-27	32.85	33.41	32.67	33.01	30549036
2022-04-28	32.95	33.63	32.47	33.44	26955253
2022-04-29	34.26	34.42	32.67	32.77	42075997
2022-05-02	32.26	32.39	31.15	31.63	42829559
2022-05-03	31.99	32.37	31.82	32.17	26124919
2022-05-04	31.73	33.19	31.39	33.09	45469919
2022-05-05	32.32	32.33	30.95	31.66	46833186
2022-05-06	31.16	31.84	30.66	31.34	36006401
2022-05-09	30.55	30.91	30.13	30.25	35700667
2022-05-10	30.59	30.66	29.90	30.30	30009789
2022-05-11	30.75	31.28	30.58	30.67	41035215
2022-05-12	30.43	31.22	30.23	31.09	26503913
2022-05-13	31.25	32.11	31.23	31.89	22064029
2022-05-16	31.94	32.56	31.93	32.35	19110441
2022-05-17	33.18	33.32	32.79	33.16	26086965
2022-05-18	32.70	32.87	31.99	32.14	25971225
2022-05-19	32.58	33.17	32.39	32.82	25320039
2022-05-20	33.36	33.77	33.14	33.62	26342545
2022-05-23	34.37	34.92	34.29	34.84	40747439
2022-05-24	34.56	34.81	33.87	34.78	20265111
2022-05-25	34.28	34.98	34.27	34.75	18073721
2022-05-26	34.66	35.67	34.59	35.50	22664195
2022-05-27	35.43	35.90	35.35	35.72	18060908
2022-05-31	35.75	35.93	35.16	35.25	25091256
2022-06-01	35.49	35.62	34.91	35.10	25047599
2022-06-02	35.44	35.64	35.01	35.54	27554994
2022-06-03	35.12	35.38	34.95	35.24	25151899
2022-06-06	35.46	35.53	34.73	34.87	17823641
2022-06-07	34.05	34.46	33.84	34.29	32708746
2022-06-08	34.23	34.42	33.42	32.02	31429368
2022-06-09	31.73	32.08	31.41	31.48	34404382
2022-06-10	30.35	30.77	30.24	30.53	35547608
2022-06-13	29.41	29.57	28.68	29.02	44292392
2022-06-14	29.08	29.18	28.51	28.80	29163162
2022-06-15	29.14	29.85	28.76	29.58	29414296
2022-06-16	28.45	28.72	27.77	28.27	33129998
2022-06-17	28.17	28.32	27.61	27.92	33090525
2022-06-21	28.14	28.31	27.79	27.89	20345553
2022-06-22	27.43	28.22	27.31	27.74	25020260
2022-06-23	27.86	27.91	26.95	27.14	26862318
2022-06-24	27.10	27.55	26.82	27.20	27836355
2022-06-27	27.49	28.13	27.43	27.90	25411228
2022-06-28	28.38	28.51	27.44	27.66	20925584
2022-06-29	28.00	28.08	27.46	27.78	22343977
2022-06-30	27.17	27.73	27.04	27.39	31101530
2022-07-01	26.80	27.19	26.44	27.07	21923786
2022-07-05	26.26	26.47	25.93	26.43	33671280
2022-07-06	26.49	26.56	25.83	26.37	24543962
2022-07-07	27.01	27.51	27.00	27.31	22760489
2022-07-08	27.61	27.66	27.24	27.54	14470558
2022-07-11	26.77	26.83	26.35	26.45	22936076
2022-07-12	25.96	26.38	25.92	26.14	22312088
2022-07-13	26.04	26.71	26.00	26.25	22135146
2022-07-14	25.59	25.73	25.22	25.58	25725135
2022-07-15	25.55	26.02	25.29	25.93	16063489
2022-07-18	26.29	26.61	25.85	25.96	20406890
2022-07-19	26.13	26.49	26.07	26.26	13632502
2022-07-20	26.25	26.35	25.83	25.99	21778600
2022-07-21	25.66	26.05	25.54	26.02	18885956
2022-07-22	26.43	26.52	25.87	26.05	22748271
2022-07-25	26.63	27.17	26.54	27.08	21047115
2022-07-26	27.17	27.42	26.86	27.07	14749545
2022-07-27	27.40	28.06	27.23	28.02	29709971
2022-07-28	28.51	28.88	28.01	28.83	31744438
2022-07-29	28.73	29.27	28.68	29.02	23289067
2022-08-01	28.75	29.22	28.43	28.67	24289405
2022-08-02	28.50	28.77	28.18	28.47	21397457
2022-08-03	28.46	28.65	28.07	28.50	18776214
2022-08-04	28.96	29.46	28.87	29.31	26532165
2022-08-05	29.01	29.89	28.97	29.75	21435855
2022-08-08	30.44	30.77	30.28	30.67	35164010
2022-08-09	30.85	31.00	30.43	30.72	17723952
2022-08-10	31.52	31.65	31.15	31.41	25244138
2022-08-11	31.62	31.76	30.70	30.85	26027276
2022-08-12	31.27	32.09	31.22	31.99	25263283
2022-08-15	31.44	32.13	31.36	32.02	14367888
2022-08-16	31.81	32.00	31.60	31.90	17362337
2022-08-17	31.34	32.02	31.27	31.77	18967609
2022-08-18	31.94	32.01	31.48	31.86	16191055
2022-08-19	31.37	31.41	30.93	31.17	23555038
2022-08-22	30.77	31.17	30.56	30.97	26005911
2022-08-23	31.35	32.16	31.35	32.10	30279151
2022-08-24	31.96	32.44	31.90	32.06	15424040
2022-08-25	32.13	32.28	31.88	32.21	14809508
2022-08-26	32.27	32.49	31.72	32.01	22466310
2022-08-29	31.95	32.72	31.95	32.29	24591817
2022-08-30	32.21	32.24	31.10	31.22	25080193
2022-08-31	30.70	31.18	30.48	30.52	26073075
2022-09-01	30.60	30.61	29.87	30.46	44914982
2022-09-02	30.96	31.36	30.69	30.87	27286974
2022-09-06	30.65	30.69	30.07	30.25	27027509
2022-09-07	29.98	30.78	29.61	30.53	28904663
2022-09-08	30.44	30.77	29.99	30.50	33163766
2022-09-09	30.95	31.55	30.92	31.49	27556047
2022-09-12	32.06	32.28	31.87	32.16	20237994
2022-09-13	31.18	31.63	30.73	30.82	27491237
2022-09-14	30.84	31.14	30.68	30.85	15477271
2022-09-15	30.54	30.81	30.17	30.33	16511578
2022-09-16	29.70	30.09	29.54	30.00	23531770
2022-09-19	29.71	31.36	29.66	31.27	24884087
2022-09-20	31.05	31.63	30.90	31.51	26433949
2022-09-21	31.59	31.94	30.98	31.24	26196980
2022-09-22	31.44	32.32	31.17	32.20	23911149
2022-09-23	31.14	31.18	30.34	30.74	34422066
2022-09-26	29.96	30.19	29.08	29.29	33400291
2022-09-27	29.58	29.85	29.02	29.17	25381320
2022-09-28	29.31	29.55	28.99	29.31	26559291
2022-09-29	28.71	29.04	28.31	28.97	28528255
2022-09-30	28.76	30.01	28.72	29.63	33698141
2022-10-03	31.52	32.67	31.38	32.55	50914146
2022-10-04	33.17	33.20	32.23	32.68	35419421
2022-10-05	32.37	33.11	32.21	32.82	24577067
2022-10-06	32.79	33.17	32.71	32.86	18171150
2022-10-07	32.65	32.92	32.25	32.46	23721286
2022-10-10	32.68	32.81	32.21	32.45	13383157
2022-10-11	32.17	32.39	31.48	31.66	20985716
2022-10-12	31.44	31.57	31.16	31.37	17919775
2022-10-13	30.78	32.15	30.72	31.58	36141783
2022-10-14	31.63	31.65	30.52	30.61	26018882
2022-10-17	31.13	31.70	31.11	31.26	19287073
2022-10-18	31.95	32.11	31.41	32.10	21090937
2022-10-19	31.85	32.32	31.81	32.28	20578927
2022-10-20	32.55	33.04	32.49	32.86	21237905
2022-10-21	32.75	34.38	32.61	34.09	36164626
2022-10-24	32.89	32.92	31.87	31.98	39229361
2022-10-25	31.52	32.09	31.38	31.44	23212497
2022-10-26	31.01	31.48	30.64	30.70	30656108
2022-10-27	31.03	32.44	30.99	31.63	30217240
2022-10-28	31.15	31.45	30.96	31.45	27980175
2022-10-31	30.88	32.72	30.88	32.67	63508537
2022-11-01	32.71	33.69	32.25	33.15	56987618
2022-11-02	32.86	33.16	32.05	32.17	32497967
2022-11-03	32.21	33.29	32.14	33.05	35705287
2022-11-04	34.34	34.59	33.81	33.87	46066658
2022-11-07	33.61	33.75	32.28	32.36	32305502
2022-11-08	32.51	33.07	32.32	32.67	30793453
2022-11-09	32.40	32.77	31.50	31.68	32673257
2022-11-10	30.30	30.32	29.12	29.61	72609020
2022-11-11	30.12	31.21	30.08	30.64	40823005
2022-11-14	30.59	31.54	30.44	30.81	34917890
2022-11-15	31.72	31.86	30.78	30.92	20371614
2022-11-16	30.56	30.82	29.55	29.73	32583382
2022-11-17	28.72	29.61	28.63	29.48	51613312
2022-11-18	30.00	30.02	29.33	29.47	35373535
2022-11-21	29.92	30.19	29.25	30.12	23120209
2022-11-22	29.90	29.91	29.12	29.47	35439798
2022-11-23	29.26	29.68	29.09	29.60	27753703
2022-11-25	30.04	30.18	29.33	29.58	20647436
2022-11-28	29.48	29.77	29.40	29.65	20435926
2022-11-29	30.36	31.02	30.34	30.59	24921388
2022-11-30	30.87	31.58	30.54	31.48	39271740
2022-12-01	31.48	31.64	30.99	31.22	22856794
2022-12-02	31.62	32.00	31.26	31.32	28858239
2022-12-05	30.83	31.00	30.18	30.25	22160000
2022-12-06	30.54	30.92	30.26	30.73	23263410
2022-12-07	30.74	30.93	30.36	30.52	25535642
2022-12-08	30.54	30.69	29.88	29.97	22240296
2022-12-09	29.91	30.31	29.84	29.94	19183700
2022-12-12	29.07	29.21	28.39	27.10	38477389
2022-12-13	27.38	27.52	26.31	26.50	44602588
2022-12-14	26.06	26.69	25.77	26.47	50428910
2022-12-15	26.52	26.91	26.18	26.36	29655585
2022-12-16	26.36	26.51	26.14	26.21	23906550
2022-12-19	26.39	26.91	26.25	26.78	19005057
2022-12-20	27.65	28.17	27.60	27.80	27003407
2022-12-21	27.87	28.04	27.66	28.01	19904363
2022-12-22	28.19	28.39	27.83	28.21	18970788
2022-12-23	28.70	29.08	28.62	28.79	18483136
2022-12-27	27.77	28.05	27.62	27.83	20732031
2022-12-28	28.31	28.63	28.04	28.42	27160902
2022-12-29	28.82	28.92	28.00	28.16	23559745
2022-12-30	27.95	28.40	27.66	27.97	12831485
2023-01-03	26.71	26.94	25.81	25.89	46264369
2023-01-04	25.91	26.42	25.74	26.34	29848664
2023-01-05	26.61	27.35	26.58	27.25	32453195
2023-01-06	27.91	28.32	27.61	28.30	26391345
2023-01-09	27.84	28.44	27.72	28.09	28602435
2023-01-10	28.44	28.99	28.20	28.82	21819125
2023-01-11	29.02	29.50	28.86	29.48	24938549
2023-01-12	29.38	30.05	28.96	29.73	25056449
2023-01-13	29.32	29.67	29.30	29.51	15055995
2023-01-17	29.20	29.67	29.15	29.60	19693145
2023-01-18	30.13	30.21	29.36	29.37	23034628
2023-01-19	29.29	29.70	28.92	29.52	29228528
2023-01-20	29.11	29.37	29.00	29.18	17224766
2023-01-23	29.16	29.62	29.04	29.18	15463832
2023-01-24	29.51	29.82	29.31	29.72	16199417
2023-01-25	29.75	30.51	29.64	30.48	18507385
2023-01-26	30.45	30.60	30.16	30.59	32316769
2023-01-27	30.17	30.22	29.72	29.82	17002984
2023-01-30	29.88	30.01	29.60	29.65	12560982
2023-01-31	30.17	30.34	29.99	30.34	20541901
2023-02-01	29.94	30.14	29.27	29.99	19026876
2023-02-02	30.44	30.46	29.32	29.46	36146164
2023-02-03	29.08	29.38	28.40	28.62	25826002
2023-02-06	28.10	28.56	27.90	28.51	17575738
2023-02-07	28.34	28.50	27.86	28.09	22506394
2023-02-08	28.29	28.75	28.02	28.55	15317659
2023-02-09	28.31	28.37	27.73	27.81	18677263
2023-02-10	27.94	28.21	27.76	28.10	18170527
2023-02-13	28.23	28.69	28.18	28.55	17932917
2023-02-14	28.54	28.88	28.04	28.31	25746587
2023-02-15	28.41	28.73	28.20	28.53	22633368
2023-02-16	28.22	28.79	28.07	28.64	24752983
2023-02-17	28.53	28.93	28.41	28.69	21630448
2023-02-21	28.43	28.87	28.12	28.21	15854625
2023-02-22	28.21	28.43	27.90	28.20	29163253
2023-02-23	28.80	28.92	28.18	28.55	17763296
2023-02-24	27.94	27.99	27.51	27.69	24704515
2023-02-27	27.67	27.98	27.51	27.64	34440272
2023-02-28	27.68	27.70	27.23	27.27	25823137
2023-03-01	27.30	27.51	26.97	27.49	27043481
2023-03-02	27.26	27.49	27.02	27.06	23759117
2023-03-03	27.13	27.37	27.11	27.25	21637712
2023-03-06	27.05	27.76	26.98	27.68	23615798
2023-03-07	27.55	27.60	27.09	27.34	22247235
2023-03-08	27.88	28.42	27.87	28.19	31179731
2023-03-09	28.19	28.33	27.64	27.71	29897348
2023-03-10	27.21	27.63	26.87	27.02	39155654
2023-03-13	26.57	27.12	26.41	26.60	37095929
2023-03-14	26.96	27.11	26.52	26.65	18261195
2023-03-15	26.02	26.42	25.72	26.30	31976196
2023-03-16	26.35	26.89	26.19	26.85	31427954
2023-03-17	26.51	26.54	26.15	26.38	21742743
2023-03-20	26.40	26.49	26.10	26.19	20770132
2023-03-21	26.36	26.41	26.15	26.25	24316284
2023-03-22	26.11	26.70	25.93	26.10	28129312
2023-03-23	26.27	26.36	25.00	25.26	38137657
2023-03-24	25.23	25.83	25.08	25.67	26934934
2023-03-27	25.89	26.14	25.78	26.08	21210243
2023-03-28	26.43	26.88	26.40	26.68	25039955
2023-03-29	26.77	27.18	26.50	27.01	30449243
2023-03-30	27.80	27.82	27.09	27.67	40794774
2023-03-31	27.81	27.90	27.18	27.38	37971412
2023-04-03	27.05	27.32	27.04	27.29	19497352
2023-04-04	27.52	27.70	27.18	27.32	21737116
2023-04-05	27.34	27.48	26.89	27.21	23815028
2023-04-06	27.21	27.21	26.93	27.09	21052343
2023-04-10	27.25	27.38	27.18	27.35	16058011
2023-04-11	28.39	28.94	28.33	28.80	36395168
2023-04-12	29.39	29.87	29.18	29.39	35758676
2023-04-13	29.31	29.66	29.26	29.32	21194831
2023-04-14	28.72	29.42	28.68	29.36	27316184
2023-04-17	29.36	29.42	29.01	29.21	17104970
2023-04-18	28.73	29.13	28.63	29.01	22378971
2023-04-19	28.30	28.30	27.71	27.77	35154020
2023-04-20	27.82	28.26	27.80	27.99	23256755
2023-04-21	27.93	27.93	27.46	27.70	17098860
2023-04-24	27.81	28.16	27.60	28.01	20313361
2023-04-25	27.72	27.77	27.42	27.61	25543514
2023-04-26	27.67	27.76	27.41	27.44	27654377
2023-04-27	27.74	28.02	27.61	28.00	21394056
2023-04-28	27.85	28.33	27.74	28.27	23228855
2023-05-01	28.21	28.35	27.92	28.04	10101386
2023-05-02	27.92	27.99	27.20	27.33	22948226
2023-05-03	27.43	27.78	27.27	27.59	17354214
2023-05-04	27.87	27.95	27.20	27.67	28174894
2023-05-05	28.01	28.87	27.88	28.76	34965097
2023-05-08	29.00	29.06	28.52	28.66	30668994
2023-05-09	28.46	29.29	28.42	29.04	27999102
2023-05-10	29.31	29.40	28.99	29.35	34322501
2023-05-11	29.00	29.74	28.90	29.56	34637092
2023-05-12	29.48	29.92	29.46	29.80	29634845
2023-05-15	29.90	30.20	29.67	30.15	28005880
2023-05-16	30.32	30.44	29.53	29.57	31355689
2023-05-17	29.91	30.07	29.68	29.99	31465014
2023-05-18	29.78	29.97	29.56	29.93	17312447
2023-05-19	29.67	30.08	29.66	29.89	29629024
2023-05-22	30.13	30.15	29.83	29.87	23143337
2023-05-23	29.97	30.28	29.68	29.81	30536279
2023-05-24	29.84	29.88	29.54	29.62	28127115
2023-05-25	29.87	29.87	29.32	29.44	31401784
2023-05-26	29.83	30.18	29.55	29.94	36451662
2023-05-30	29.35	29.36	28.85	29.12	29600092
2023-05-31	28.85	28.93	28.45	28.82	28321420
2023-06-01	28.97	29.74	28.88	29.72	32608252
2023-06-02	30.56	30.66	30.33	30.59	38715292
2023-06-05	30.70	30.85	30.43	30.59	24590201
2023-06-06	30.75	31.45	30.73	30.59	42389791
2023-06-07	30.94	31.03	30.55	30.81	37231408
2023-06-08	30.82	31.08	30.78	31.03	12791529
2023-06-09	31.16	31.77	31.10	31.60	27605535
2023-06-12	31.51	31.76	31.29	31.72	23259221
2023-06-13	31.84	31.91	31.43	31.57	25975520
2023-06-14	31.83	32.53	31.75	32.44	38624604
2023-06-15	32.59	32.76	32.42	32.66	27051533
2023-06-16	32.22	32.64	32.10	32.32	25231605
2023-06-20	32.73	32.78	32.37	32.72	32290503
2023-06-21	32.75	33.25	32.69	33.17	28760178
2023-06-22	32.81	32.86	32.49	32.78	30470564
2023-06-23	32.50	32.83	32.38	32.69	29973392
2023-06-26	32.57	32.84	32.34	32.63	18568502
2023-06-27	32.73	32.76	31.94	32.29	24140227
2023-06-28	31.93	31.99	31.62	31.73	26933801
2023-06-29	31.80	32.20	31.70	32.19	28996434
2023-06-30	32.42	32.66	32.29	32.43	37303754
2023-07-03	32.74	32.96	32.69	32.83	16799648
2023-07-05	32.24	32.58	32.11	32.35	22163935
2023-07-06	31.78	32.04	31.00	31.26	38925337
2023-07-07	31.75	32.31	31.75	32.02	21820515
2023-07-10	31.83	31.99	31.61	31.67	19188935
2023-07-11	31.07	31.75	30.83	31.70	22390306
2023-07-12	32.27	32.55	32.01	32.02	29777181
2023-07-13	32.49	32.79	32.43	32.67	26812112
2023-07-14	32.51	32.59	32.13	32.25	22484418
2023-07-17	31.81	32.34	31.58	32.33	20567054
2023-07-18	32.14	32.47	31.97	32.21	22284047
2023-07-19	32.04	32.39	31.86	32.27	20431742
2023-07-20	32.44	32.51	32.13	32.32	18759239
2023-07-21	32.88	33.22	32.82	33.02	28981947
2023-07-24	33.21	33.88	33.07	33.69	27539579
2023-07-25	33.98	34.08	33.73	33.82	18383298
2023-07-26	33.79	34.18	33.69	34.11	25017007
2023-07-27	33.93	33.96	33.07	33.08	27377122
2023-07-28	33.40	33.49	33.22	33.39	16885105
2023-07-31	33.65	33.89	33.63	33.87	16582258
2023-08-01	33.30	33.54	32.95	33.22	22415961
2023-08-02	33.10	33.14	32.61	32.97	18981549
2023-08-03	32.80	33.03	32.27	32.29	27908785
2023-08-04	32.53	32.86	32.04	32.06	30396398
2023-08-07	32.09	32.10	31.77	32.02	15342143
2023-08-08	31.51	32.05	31.35	31.89	15622439
2023-08-09	31.76	31.88	31.49	31.64	15995035
2023-08-10	32.04	32.36	31.76	31.79	17781159
2023-08-11	31.80	32.01	31.46	31.57	20106331
2023-08-14	31.15	31.22	30.84	30.94	23794117
2023-08-15	30.98	31.00	30.58	30.62	24338781
2023-08-16	30.70	31.11	30.47	30.52	42660169
2023-08-17	30.83	30.94	30.30	30.32	18736719
2023-08-18	30.22	30.70	30.17	30.54	22258443
2023-08-21	30.34	30.37	30.08	30.22	22224768
2023-08-22	30.80	30.98	30.54	30.89	26132718
2023-08-23	31.29	32.02	31.20	31.92	26477258
2023-08-24	31.75	32.01	31.48	31.58	14908339
2023-08-25	31.44	31.56	31.06	31.31	21136290
2023-08-28	31.28	31.74	31.12	31.69	14923760
2023-08-29	31.71	32.22	31.58	32.14	18879512
2023-08-30	32.13	32.17	31.78	31.83	15720636
2023-08-31	31.41	31.43	30.85	30.85	29862144
2023-09-01	31.57	31.67	31.30	31.44	22478508
2023-09-05	30.99	31.36	30.95	31.16	21189455
2023-09-06	31.09	31.42	30.71	30.76	16607581
2023-09-07	30.50	30.55	30.09	30.16	20220096
2023-09-08	30.61	30.70	30.40	30.58	17908180
2023-09-11	31.10	31.38	30.95	31.33	22393113
2023-09-12	31.15	31.61	31.15	31.45	21148246
2023-09-13	31.64	32.18	31.64	31.80	33196972
2023-09-14	32.11	32.49	32.08	32.40	23233770
2023-09-15	32.47	32.53	32.22	32.26	19297579
2023-09-18	32.60	32.64	32.21	32.26	18290674
2023-09-19	32.32	32.34	31.99	32.04	13709714
2023-09-20	32.33	32.70	32.26	32.29	24732072
2023-09-21	31.46	31.62	31.17	31.20	24687056
2023-09-22	31.37	31.58	31.17	31.17	17867769
2023-09-25	31.02	31.11	30.86	31.00	20674978
2023-09-26	30.72	30.86	30.33	30.43	20042322
2023-09-27	30.53	30.56	29.68	30.06	30559237
2023-09-28	29.98	30.53	29.89	30.46	27455956
2023-09-29	30.88	30.95	30.50	30.67	23037324
2023-10-02	30.54	30.56	29.94	30.07	22757050
2023-10-03	29.82	30.06	29.08	29.14	34806302
2023-10-04	29.18	29.48	28.90	29.21	22447897
2023-10-05	29.22	29.40	28.79	29.10	23695386
2023-10-06	28.67	29.52	28.42	29.35	33255054
2023-10-09	29.29	29.85	29.17	29.79	20116371
2023-10-10	30.11	30.69	30.06	30.61	32735267
2023-10-11	30.66	30.77	30.40	30.74	23927238
2023-10-12	30.59	30.62	29.80	30.13	29319419
2023-10-13	30.58	30.82	30.14	30.23	24280808
2023-10-16	30.45	30.82	30.40	30.77	18196247
2023-10-17	30.31	31.01	30.31	30.64	19117355
2023-10-18	30.44	30.47	30.02	30.11	23051686
2023-10-19	29.99	30.56	29.98	30.10	21835026
2023-10-20	29.99	30.08	29.65	29.94	30190920
2023-10-23	29.69	30.18	29.57	29.81	24201589
2023-10-24	29.99	30.36	29.86	30.23	26206674
2023-10-25	30.19	30.25	29.83	29.92	17805929
2023-10-26	29.99	30.59	29.92	30.49	28642736
2023-10-27	30.94	31.01	29.83	29.93	42718604
2023-10-30	30.35	30.40	29.42	29.52	29729144
2023-10-31	29.45	29.83	29.39	29.77	23953985
2023-11-01	30.00	30.76	29.98	30.66	32270791
2023-11-02	31.06	31.67	31.01	31.54	28793332
2023-11-03	31.60	32.03	31.56	31.90	31630610
2023-11-06	31.95	32.09	31.79	32.02	15746732
2023-11-07	32.35	32.41	32.10	32.24	24399099
2023-11-08	32.32	32.37	31.80	31.98	21912196
2023-11-09	32.23	32.39	31.63	31.81	27854368
2023-11-10	32.20	32.49	32.09	32.40	22850632
2023-11-13	32.12	32.40	32.01	32.33	19047285
2023-11-14	33.30	33.49	33.23	33.38	30950914
2023-11-15	33.70	33.85	33.38	33.60	20491871
2023-11-16	33.57	33.74	33.27	33.67	26581885
2023-11-17	33.48	33.78	33.45	33.49	20851075
2023-11-20	33.75	34.24	33.74	34.16	26622316
2023-11-21	33.89	33.99	33.54	33.79	16166974
2023-11-22	34.05	34.11	33.59	33.76	14279322
2023-11-24	33.74	33.99	33.68	33.77	9097193
2023-11-27	33.76	33.81	33.40	33.75	15033101
2023-11-28	33.72	34.35	33.72	34.12	24372156
2023-11-29	33.97	34.13	33.77	33.79	22256090
2023-11-30	33.81	34.03	33.57	34.01	25073104
2023-12-01	33.70	34.52	33.67	34.42	22189823
2023-12-04	34.05	34.15	33.56	33.65	18826299
2023-12-05	33.54	33.91	33.40	33.74	15420059
2023-12-06	34.08	34.08	33.59	33.64	12705495
2023-12-07	33.81	33.90	33.50	33.60	14264401
2023-12-08	33.48	34.03	33.47	33.85	13372436
2023-12-11	33.63	33.80	33.56	33.76	12357827
2023-12-12	33.67	33.68	33.26	33.42	17329351
2023-12-13	33.59	34.65	33.38	34.64	38784334
2023-12-14	34.99	35.36	34.88	35.06	38632869
2023-12-15	35.00	35.00	34.54	34.59	39418900
2023-12-18	34.80	35.29	34.77	35.19	19355928
2023-12-19	35.57	35.74	35.47	34.44	36926580
2023-12-20	34.35	34.38	33.74	33.78	30131081
2023-12-21	34.29	34.48	34.06	34.33	19069423
2023-12-22	34.52	34.84	34.48	34.62	16014508
2023-12-26	34.98	35.22	34.89	35.15	15982400
2023-12-27	35.13	35.34	35.04	35.27	18672924
2023-12-28	35.17	35.31	34.98	35.11	18400017
2023-12-29	35.14	35.17	34.81	34.96	9429449
2024-01-02	34.70	34.88	34.16	34.37	24857037
2024-01-03	34.25	34.68	34.25	34.43	23272642
2024-01-04	33.96	34.33	33.93	34.07	17008162
2024-01-05	34.32	34.69	34.26	34.46	20393240
2024-01-08	34.24	34.59	34.20	34.53	14099559
2024-01-09	34.25	34.28	34.01	34.04	18415473
2024-01-10	34.06	34.07	33.81	33.99	14039478
2024-01-11	34.19	34.30	33.79	34.16	24130865
2024-01-12	34.59	34.75	34.27	34.34	16998801
2024-01-16	33.95	33.95	33.35	33.44	26929528
2024-01-17	33.18	33.35	33.12	33.24	22320526
2024-01-18	32.99	33.07	32.74	32.91	20875090
2024-01-19	32.83	33.02	32.66	32.96	22034535
2024-01-22	32.63	32.87	32.11	32.34	28227392
2024-01-23	32.69	32.94	32.34	32.94	20000430
2024-01-24	33.39	33.42	32.86	32.93	20003792
2024-01-25	33.09	33.27	33.00	33.19	21268676
2024-01-26	33.29	33.51	33.16	33.37	21603636
2024-01-29	33.23	33.25	32.84	33.13	23422267
2024-01-30	32.82	32.97	32.54	32.86	25714894
2024-01-31	33.18	33.52	32.84	32.92	28536975
2024-02-01	33.03	33.32	32.98	33.29	21427310
2024-02-02	32.76	32.84	32.47	32.67	27615907
2024-02-05	32.58	32.76	32.16	32.68	24221075
2024-02-06	33.08	33.57	33.08	33.56	19310601
2024-02-07	33.30	33.48	33.20	33.39	14809653
2024-02-08	33.15	33.17	32.65	32.71	25990532
2024-02-09	32.77	33.05	32.73	32.93	19676156
2024-02-12	32.84	33.44	32.84	33.22	14479476
2024-02-13	32.78	32.82	31.99	32.27	33561827
2024-02-14	32.51	32.82	32.50	32.55	26961350
2024-02-15	32.62	32.89	32.58	32.80	20771189
2024-02-16	32.86	33.21	32.83	33.11	23824609
2024-02-20	33.55	33.70	33.51	33.69	24246593
2024-02-21	33.66	33.76	33.47	33.69	12357019
2024-02-22	33.71	33.74	33.46	33.49	20649542
2024-02-23	33.31	33.35	33.06	33.12	13705252
2024-02-26	33.33	33.41	33.13	33.29	16878431
2024-02-27	33.73	34.13	33.71	34.08	26621043
2024-02-28	33.76	33.79	33.23	33.35	26366397
2024-02-29	33.09	33.14	32.88	33.01	26318788
2024-03-01	33.21	33.36	32.93	33.20	17017954
2024-03-04	33.07	33.16	32.94	32.99	12340467
2024-03-05	32.94	33.13	32.77	32.85	17522432
2024-03-06	33.22	33.31	33.04	33.15	13996950
2024-03-07	33.14	33.16	32.96	33.10	10832104
2024-03-08	32.15	32.46	32.06	32.33	32149995
2024-03-11	32.00	32.42	32.00	32.12	21263816
2024-03-12	32.34	32.68	32.17	32.55	21034878
2024-03-13	32.49	32.77	32.46	32.68	20240973
2024-03-14	32.65	32.66	32.23	32.40	18521672
2024-03-15	32.25	32.34	32.03	32.09	18366416
2024-03-18	32.37	32.37	31.76	31.99	30430510
2024-03-19	31.99	32.34	31.91	32.08	21085285
2024-03-20	32.18	32.87	32.09	32.82	23414853
2024-03-21	32.83	32.83	32.52	32.55	15538831
2024-03-22	32.25	32.37	32.06	32.13	16255994
2024-03-25	32.17	32.31	32.15	32.25	10429436
2024-03-26	32.20	32.33	32.13	32.26	16233519
2024-03-27	32.12	32.54	32.02	32.51	21995112
2024-03-28	32.26	32.58	32.26	32.42	18375389
2024-04-01	32.35	32.38	31.72	31.83	20111559
2024-04-02	31.84	32.13	31.78	32.01	20687206
2024-04-03	31.80	32.20	31.50	32.09	25252359
2024-04-04	32.50	32.92	31.99	32.09	42563803
2024-04-05	31.98	32.03	31.64	31.81	23229361
2024-04-08	31.92	32.62	31.92	32.52	20296533
2024-04-09	32.87	33.00	32.69	32.99	30370579
2024-04-10	32.40	32.52	31.93	32.08	33911754
2024-04-11	32.00	32.02	31.74	31.82	19988269
2024-04-12	31.65	31.70	31.15	31.27	25393024
2024-04-15	30.91	31.06	30.53	30.81	26929719
2024-04-16	30.16	30.40	29.90	30.08	34375763
2024-04-17	30.34	30.43	29.86	30.17	25571853
2024-04-18	30.34	30.50	29.81	30.11	24299376
2024-04-19	30.24	30.81	30.24	30.74	28418033
2024-04-22	30.59	31.07	30.47	31.01	18462966
2024-04-23	30.72	31.34	30.61	31.16	20096254
2024-04-24	31.00	31.04	30.81	30.99	13461577
2024-04-25	30.58	30.88	30.50	30.81	11300382
2024-04-26	31.30	31.67	31.27	31.54	17031704
2024-04-29	31.65	31.84	31.59	31.75	12570140
2024-04-30	31.40	31.49	30.99	31.03	20855430
2024-05-01	31.10	31.54	30.90	31.15	23506390
2024-05-02	31.70	31.93	31.60	31.78	18891144
2024-05-03	32.45	32.54	32.17	32.31	19648572
2024-05-06	32.25	32.53	32.23	32.33	13076141
2024-05-07	32.58	32.75	32.43	32.52	14982264
2024-05-08	32.03	32.49	32.03	32.40	9842073
2024-05-09	31.56	31.91	31.42	31.85	33750116
2024-05-10	32.01	32.05	31.58	31.61	10507606
2024-05-13	31.87	32.08	31.62	31.78	13588785
2024-05-14	31.78	32.04	31.73	31.97	14571998
2024-05-15	31.48	31.74	31.20	31.63	32219983
2024-05-16	31.82	31.86	31.56	31.70	15045232
2024-05-17	31.66	31.80	31.51	31.75	13368636
2024-05-20	31.54	31.93	31.45	31.66	15020001
2024-05-21	31.67	31.75	31.32	31.44	16696262
2024-05-22	31.05	31.10	30.79	30.87	23354252
2024-05-23	30.92	31.00	30.52	30.64	14779627
2024-05-24	30.73	30.79	30.35	30.43	19937500
2024-05-28	30.76	30.81	30.29	30.40	18720343
2024-05-29	29.89	30.02	29.79	29.88	19371850
2024-05-30	29.85	30.17	29.74	30.03	14695014
2024-05-31	29.75	29.80	29.43	29.60	19726864
2024-06-03	29.44	29.78	29.27	29.58	19214782
2024-06-04	29.13	29.29	29.05	29.25	32554062
2024-06-05	29.30	29.39	29.04	29.15	21361561
2024-06-06	29.46	29.82	29.44	29.77	31195725
2024-06-07	29.37	29.46	28.72	28.76	37267325
2024-06-10	28.45	28.71	28.40	27.70	27635145
2024-06-11	27.84	27.99	27.66	27.85	26014379
2024-06-12	27.72	27.78	27.08	27.24	43671570
2024-06-13	27.21	27.43	26.97	27.29	29115963
2024-06-14	27.08	27.53	27.05	27.27	22735507
2024-06-17	26.94	27.14	26.84	26.98	18977074
2024-06-18	26.99	27.35	26.97	27.06	27087762
2024-06-20	27.41	27.68	27.05	27.14	28757049
2024-06-21	27.25	27.54	27.24	27.46	22320626
2024-06-24	27.86	28.09	27.82	27.99	23639805
2024-06-25	27.80	27.89	27.56	27.60	16483776
2024-06-26	27.15	27.37	27.05	27.36	21855698
2024-06-27	27.63	27.82	27.35	27.74	30096529
2024-06-28	27.47	27.58	27.14	27.33	28218080
2024-07-01	27.51	27.70	27.14	27.14	20411740
2024-07-02	27.09	27.37	26.86	27.16	33023522
2024-07-03	27.68	28.10	27.65	28.05	33503554
2024-07-05	28.19	28.40	27.87	28.39	35541281
2024-07-08	28.09	28.46	28.07	28.39	17725709
2024-07-09	28.50	28.87	28.38	28.79	18785274
2024-07-10	29.05	29.07	28.69	28.82	16408460
2024-07-11	29.03	29.14	28.83	28.95	19614877
2024-07-12	28.90	29.22	28.82	29.15	16038104
2024-07-15	29.05	29.27	28.89	29.13	17120618
2024-07-16	29.31	29.41	28.93	29.19	22640459
2024-07-17	28.93	29.14	28.90	29.00	17561405
2024-07-18	28.52	28.65	28.06	28.08	26644401
2024-07-19	28.52	28.54	27.99	28.00	22910096
2024-07-22	28.25	28.48	28.17	28.25	19481239
2024-07-23	28.01	28.16	27.83	27.84	15335918
2024-07-24	27.56	27.88	27.48	27.54	17425301
2024-07-25	27.51	27.66	27.36	27.46	13148303
2024-07-26	27.49	27.77	27.48	27.74	12122974
2024-07-29	27.79	27.84	27.45	27.76	11130593
2024-07-30	27.50	27.63	27.40	27.61	15495963
2024-07-31	27.61	27.95	27.61	27.77	21165393
2024-08-01	27.97	28.15	27.29	27.37	20227047
2024-08-02	27.36	27.41	27.00	27.18	23587122
2024-08-05	26.26	27.01	26.23	26.87	27857568
2024-08-06	27.26	27.76	27.18	27.47	25690529
2024-08-07	27.97	28.08	27.75	27.88	16155398
2024-08-08	28.03	28.52	27.93	28.41	22243316
2024-08-09	28.93	29.31	28.69	29.18	20783316
2024-08-12	29.47	29.58	29.31	29.43	19207121
2024-08-13	29.63	29.98	29.56	29.96	24908248
2024-08-14	29.98	30.16	29.92	30.00	16962178
2024-08-15	30.03	30.40	30.03	30.11	21874433
2024-08-16	30.44	30.50	30.13	30.24	21275331
2024-08-19	30.50	31.14	30.48	30.93	19868050
2024-08-20	30.65	30.70	30.44	30.55	15997417
2024-08-21	30.78	30.84	30.44	30.59	11199884
2024-08-22	30.09	30.20	29.67	29.76	30963713
2024-08-23	30.06	30.55	29.92	30.44	20777875
2024-08-26	30.36	30.83	30.36	30.70	16534249
2024-08-27	30.62	30.79	30.55	30.65	8461751
2024-08-28	30.25	30.56	30.19	30.54	12924677
2024-08-29	29.93	29.97	29.68	29.86	25900642
2024-08-30	29.26	29.90	29.26	29.87	47117234
2024-09-03	29.68	29.69	29.33	29.38	23963468
2024-09-04	29.53	29.83	29.53	29.58	17619748
2024-09-05	29.71	29.95	29.62	29.95	14487514
2024-09-06	30.00	30.09	29.23	29.36	23557730
2024-09-09	29.31	29.59	29.26	29.47	11957409
2024-09-10	29.30	29.35	28.89	29.01	13294211
2024-09-11	29.17	29.30	28.86	29.20	12530900
2024-09-12	29.08	29.30	28.85	29.28	13803861
2024-09-13	29.59	29.95	29.59	29.65	17904107
2024-09-16	30.00	30.20	29.92	30.00	10432373
2024-09-17	29.96	30.18	29.85	30.18	14696067
2024-09-18	30.12	30.53	29.87	30.03	17090287
2024-09-19	30.41	30.41	30.04	30.11	16138163
2024-09-20	29.81	29.89	29.12	29.19	30075254
2024-09-23	28.90	29.09	28.86	28.99	24198512
2024-09-24	29.74	29.95	29.58	29.70	21431476
2024-09-25	29.63	29.82	29.43	29.50	26106841
2024-09-26	29.85	29.98	29.59	29.72	32485740
2024-09-27	29.72	29.98	29.71	29.73	12888911
2024-09-30	29.71	29.76	29.38	29.49	14547622
2024-10-01	29.61	29.75	29.33	29.51	19830316
2024-10-02	30.15	30.21	29.72	29.77	19347609
2024-10-03	29.21	29.30	28.91	29.22	19315161
2024-10-04	29.17	29.43	29.11	29.41	15079911
2024-10-07	29.31	29.60	29.13	29.22	11230078
2024-10-08	28.92	29.08	28.82	28.97	10924715
2024-10-09	28.52	28.57	28.28	28.36	25465841
2024-10-10	28.43	28.53	28.30	28.51	11874887
2024-10-11	28.14	28.34	28.02	28.32	14482887
2024-10-14	28.42	28.97	28.35	28.95	16173365
2024-10-15	28.56	28.58	28.30	28.40	14772938
2024-10-16	28.27	28.65	28.25	28.45	12831913
2024-10-17	28.15	28.42	28.10	28.39	11336923
2024-10-18	28.58	28.58	28.14	28.20	14186938
2024-10-21	28.14	28.27	28.04	28.17	9556435
2024-10-22	28.14	28.20	27.90	28.10	11700301
2024-10-23	27.93	28.03	27.82	28.01	14299473
2024-10-24	27.88	28.37	27.85	28.34	16232254
2024-10-25	28.21	28.37	28.06	28.13	14486712
2024-10-28	28.33	28.64	28.33	28.54	15516054
2024-10-29	28.52	28.62	28.18	28.21	11110625
2024-10-30	28.09	28.22	27.99	28.18	13076216
2024-10-31	27.90	28.07	27.73	27.78	15048901
2024-11-01	27.60	27.63	26.93	27.01	25517068
2024-11-04	27.67	27.92	27.62	27.80	22083157
2024-11-05	27.69	28.09	27.60	28.09	19923764
2024-11-06	27.76	28.43	27.46	28.33	30569007
2024-11-07	28.63	28.63	28.03	28.25	29784171
2024-11-08	27.78	27.79	27.23	27.71	39773522
2024-11-11	27.49	27.81	27.39	27.71	20309298
2024-11-12	27.63	27.82	27.51	27.69	16472645
2024-11-13	27.65	27.65	27.31	27.53	17677274
2024-11-14	27.39	27.54	27.30	27.41	19530706
2024-11-15	27.52	27.63	27.25	27.30	15728891
2024-11-18	27.40	27.59	27.26	27.39	15776256
2024-11-19	27.28	27.43	27.22	27.28	10524140
2024-11-20	27.22	27.25	27.07	27.16	15546315
2024-11-21	26.86	27.03	26.74	26.92	20185864
2024-11-22	27.00	27.51	26.94	27.51	15135085
2024-11-25	27.54	27.54	27.29	27.42	14315507
2024-11-26	27.58	27.69	27.40	27.46	17932792
2024-11-27	27.43	27.49	26.45	26.46	40329884
2024-11-29	25.19	25.81	25.08	25.52	47931560
2024-12-02	25.22	25.41	25.08	25.24	26922881
2024-12-03	25.35	25.47	25.15	25.40	16169244
2024-12-04	25.47	25.65	25.36	25.45	16085103
2024-12-05	26.01	26.19	25.86	25.88	18387094
2024-12-06	25.77	25.77	25.26	25.27	22628112
2024-12-09	25.65	25.86	25.53	25.53	13634342
2024-12-10	25.87	25.93	25.71	25.81	17605075
2024-12-11	26.00	26.75	25.68	26.51	50549237
2024-12-12	26.17	26.21	25.51	25.73	41706719
2024-12-13	25.63	25.66	25.22	25.25	26773376
2024-12-16	25.14	25.23	24.69	23.61	32671808
2024-12-17	23.59	24.20	23.38	24.00	41871912
2024-12-18	23.55	23.60	22.26	22.40	65477786
2024-12-19	22.87	23.10	22.79	22.83	49259815
2024-12-20	23.00	23.30	22.94	23.09	46157945
2024-12-23	22.82	22.86	22.60	22.62	30378319
2024-12-24	22.75	22.88	22.56	22.76	4714757
2024-12-26	22.69	22.92	22.60	22.72	14414943
2024-12-27	22.56	22.73	22.49	22.56	19290751
2024-12-30	22.62	22.73	22.46	22.61	22151346
2024-12-31	22.60	22.60	22.45	22.51	10680171
2025-01-02	22.30	22.84	22.26	22.71	18808701
2025-01-03	22.68	22.72	22.41	22.45	15003884
2025-01-06	22.87	23.08	22.76	22.84	22129373
2025-01-07	23.23	23.41	23.08	23.18	28764085
2025-01-08	22.92	22.92	22.77	22.87	16795020
2025-01-10	22.80	22.88	22.61	22.69	14737770
2025-01-13	22.70	22.90	22.63	22.81	13659402
2025-01-14	22.86	23.06	22.79	22.97	13166355
2025-01-15	23.42	23.81	23.22	23.78	22435300
2025-01-16	23.58	23.62	23.21	23.37	24915482
2025-01-17	23.47	23.79	23.42	23.55	22205377
2025-01-21	23.71	23.91	23.62	23.84	18353120
2025-01-22	24.04	24.37	24.04	24.18	24726465
2025-01-23	24.32	24.45	24.10	24.21	26974983
2025-01-24	24.35	24.52	24.27	24.34	22285964
2025-01-27	24.38	24.69	24.32	24.64	20597568
2025-01-28	24.66	24.81	24.62	24.78	17172215
2025-01-29	24.75	24.88	24.59	24.67	15951438
2025-01-30	24.85	25.55	24.80	25.37	34801877
2025-01-31	25.60	25.73	25.32	25.33	34158011
2025-02-03	25.01	25.48	24.93	25.38	31448297
2025-02-04	25.20	25.62	25.19	25.45	23407986
2025-02-05	25.24	25.53	25.19	25.43	19579444
2025-02-06	25.57	25.78	25.49	25.77	18221637
2025-02-07	25.75	25.75	25.18	25.22	29032775
2025-02-10	25.50	25.67	25.40	25.58	17455954
2025-02-11	25.84	25.87	25.67	25.79	12675028
2025-02-12	25.50	25.52	25.28	25.34	30670519
2025-02-13	25.16	25.49	25.13	25.46	16579918
2025-02-14	25.96	26.46	25.93	26.37	34751392
2025-02-18	26.34	26.58	26.34	26.39	24994097
2025-02-19	26.22	26.34	26.01	26.09	19095896
2025-02-20	26.13	26.33	26.10	26.20	18069724
2025-02-21	25.84	25.86	25.39	25.47	37678747
2025-02-24	25.58	25.67	25.05	25.06	23372698
2025-02-25	25.31	25.40	25.20	25.28	24335067
2025-02-26	25.09	25.21	24.86	24.88	20959355
2025-02-27	24.81	24.96	24.66	24.71	24654097
2025-02-28	24.46	24.53	23.96	24.11	39405970
2025-03-03	24.42	24.70	24.00	24.14	27583844
2025-03-04	24.03	24.19	23.52	23.91	26308661
2025-03-05	24.07	24.65	24.00	24.58	33233008
2025-03-06	24.58	24.82	24.41	24.57	17131864
2025-03-07	24.61	24.91	24.53	24.82	23050320
2025-03-10	24.57	24.68	24.10	24.30	23095139
2025-03-11	24.33	24.45	24.06	24.38	18962634

Explore More About EWZ

Coins representing dividend payouts and trends

EWZ Dividend History

Discover iShares Inc iShares's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

EWZ Stock Split History

Discover iShares Inc iShares's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

EWZ Historical Prices

Explore iShares Inc iShares's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics