IEV Historical Prices

Summary

Key Stock Metrics

51.38

(December 20, 2024)

52-Week Low

60.66

(March 7, 2025)

52-Week High

125.07

(October 31, 2007)

All-Time High

58.89

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-28	77.47	77.53	76.50	76.63	34000
2000-07-31	77.06	78.06	76.75	78.06	13000
2000-08-01	77.88	77.88	76.88	76.94	25600
2000-08-02	76.47	77.06	76.47	76.92	4100
2000-08-03	74.61	75.81	74.61	75.75	18300
2000-08-04	77.38	77.38	76.13	76.25	19700
2000-08-07	77.00	77.41	76.81	77.38	2600
2000-08-08	77.13	77.13	76.73	76.80	3700
2000-08-09	77.55	77.63	76.58	77.00	3900
2000-08-10	77.50	77.50	76.77	77.19	7400
2000-08-11	77.48	77.75	77.00	77.63	9700
2000-08-14	78.13	78.56	77.75	78.56	25400
2000-08-15	78.61	78.81	78.50	78.63	3800
2000-08-16	78.20	79.17	78.20	79.17	33800
2000-08-17	78.88	79.42	78.88	79.42	21300
2000-08-18	78.75	78.94	78.63	78.94	23100
2000-08-21	78.78	78.88	78.50	78.69	36100
2000-08-22	78.50	78.56	78.47	78.53	10900
2000-08-23	78.00	78.73	77.84	78.73	19800
2000-08-24	78.88	79.00	78.75	78.78	4900
2000-08-25	78.63	79.06	78.63	78.81	9900
2000-08-28	78.50	79.50	78.50	79.50	12900
2000-08-29	78.50	78.73	78.38	78.38	12700
2000-08-30	77.50	78.50	77.50	78.50	2400
2000-08-31	78.69	79.09	78.69	79.06	10700
2000-09-01	80.69	80.75	80.69	80.75	2400
2000-09-05	80.00	80.19	79.86	80.06	8400
2000-09-06	79.00	79.13	78.13	78.50	8700
2000-09-07	78.44	79.19	78.44	79.19	6700
2000-09-08	77.25	77.50	77.23	77.50	13500
2000-09-11	76.00	77.00	75.63	77.00	18100
2000-09-12	77.25	77.63	77.00	77.63	7300
2000-09-13	74.25	76.44	74.19	76.44	36100
2000-09-14	77.13	77.69	77.13	77.69	15300
2000-09-15	77.63	77.75	76.50	76.69	7500
2000-09-18	76.00	76.38	75.98	76.25	28000
2000-09-19	76.69	76.69	76.25	76.47	5700
2000-09-20	76.19	76.25	75.56	76.00	9200
2000-09-21	75.69	76.06	75.69	76.06	10600
2000-09-22	77.00	77.63	77.00	77.63	9700
2000-09-25	77.50	77.75	77.13	77.38	16900
2000-09-26	77.31	77.84	77.00	77.44	5600
2000-09-27	78.38	78.38	76.50	76.50	4500
2000-09-28	76.38	76.88	76.38	76.75	12400
2000-09-29	76.25	76.27	75.77	76.27	39900
2000-10-02	76.81	76.94	76.81	76.92	3400
2000-10-03	77.23	77.25	77.23	77.25	2900
2000-10-04	75.63	76.06	75.63	76.06	5300
2000-10-05	76.38	76.56	76.00	76.00	1700
2000-10-06	74.81	74.81	74.25	74.50	66400
2000-10-09	73.38	73.38	73.25	73.38	3800
2000-10-10	73.06	73.50	73.00	73.19	15600
2000-10-11	72.25	72.44	72.00	72.36	6800
2000-10-12	71.81	72.00	71.44	71.63	11200
2000-10-13	71.13	72.38	71.13	72.38	13400
2000-10-16	71.94	71.94	71.31	71.94	7400
2000-10-17	71.88	71.94	71.45	71.94	6300
2000-10-18	69.75	70.44	69.75	70.44	7300
2000-10-19	71.94	72.31	71.69	72.19	15100
2000-10-20	72.00	72.75	71.94	72.61	3900
2000-10-23	72.25	72.56	72.25	72.56	3000
2000-10-24	73.50	73.50	73.44	73.50	7500
2000-10-25	72.50	72.69	72.19	72.69	6200
2000-10-26	72.63	72.75	72.23	72.44	13100
2000-10-27	72.38	72.50	72.13	72.38	17700
2000-10-30	72.63	72.63	72.34	72.36	10800
2000-10-31	72.75	73.00	72.63	72.81	90600
2000-11-01	73.19	74.00	72.88	74.00	29100
2000-11-02	74.06	74.06	73.31	73.94	16700
2000-11-03	74.50	74.50	73.75	74.25	18900
2000-11-06	75.00	75.06	74.48	74.66	10700
2000-11-07	74.38	74.75	74.38	74.75	7800
2000-11-08	74.50	74.50	74.13	74.25	12500
2000-11-09	73.38	74.50	73.31	74.50	33700
2000-11-10	73.38	73.56	73.02	73.48	4800
2000-11-13	72.50	73.00	72.38	73.00	14000
2000-11-14	74.06	75.19	74.06	75.19	26000
2000-11-15	74.94	75.44	74.94	75.19	30200
2000-11-16	74.56	75.11	74.50	75.00	15300
2000-11-17	74.88	74.94	74.25	74.63	15400
2000-11-20	73.94	74.00	72.75	72.75	11100
2000-11-21	72.75	73.11	72.75	73.11	11800
2000-11-22	72.50	73.75	71.75	71.75	57700
2000-11-24	72.50	72.69	72.31	72.50	14000
2000-11-27	73.56	73.63	73.33	73.56	14200
2000-11-28	73.19	73.19	73.02	73.19	7000
2000-11-29	72.94	73.00	72.63	72.94	16300
2000-11-30	72.31	72.44	72.08	72.44	9800
2000-12-01	73.06	73.38	73.06	73.38	8100
2000-12-04	73.56	73.75	73.25	73.75	14300
2000-12-05	74.75	75.19	74.73	75.19	23700
2000-12-06	74.88	75.19	74.69	74.83	36300
2000-12-07	74.63	74.81	74.63	74.81	12100
2000-12-08	76.13	76.19	75.75	75.75	49100
2000-12-11	75.75	76.25	75.56	76.25	13900
2000-12-12	75.94	76.31	75.94	76.31	59100
2000-12-13	75.75	75.81	75.19	75.38	13900
2000-12-14	75.13	75.19	74.38	74.44	84600
2000-12-15	74.00	74.06	73.63	73.94	14500
2000-12-18	74.25	74.56	74.06	74.50	114600
2000-12-19	73.94	75.00	73.94	74.50	115300
2000-12-20	73.50	73.56	73.00	73.31	13800
2000-12-21	73.38	73.56	73.06	73.50	29000
2000-12-22	74.13	74.25	74.00	74.13	30200
2000-12-26	74.25	74.31	74.25	74.31	9800
2000-12-27	74.94	75.56	74.94	75.22	54000
2000-12-28	75.88	76.00	75.75	76.00	58100
2000-12-29	76.50	76.81	76.38	76.69	34700
2001-01-02	76.75	76.81	76.25	76.38	15100
2001-01-03	75.50	80.50	75.25	80.50	103700
2001-01-04	77.13	77.13	76.56	76.88	68000
2001-01-05	77.25	77.63	76.88	77.63	125200
2001-01-08	76.75	76.81	76.19	76.63	20700
2001-01-09	75.75	75.75	75.44	75.63	12200
2001-01-10	75.00	75.00	74.44	74.44	23500
2001-01-11	75.13	76.38	75.00	76.38	51400
2001-01-12	76.38	78.00	76.19	76.55	57700
2001-01-16	75.88	75.88	74.88	75.19	44200
2001-01-17	76.13	76.38	75.63	76.25	32600
2001-01-18	76.25	76.81	75.88	76.81	85800
2001-01-19	76.63	76.63	75.88	76.25	18100
2001-01-22	75.00	75.81	74.38	74.94	60800
2001-01-23	74.63	75.56	74.63	75.25	39000
2001-01-24	75.00	75.05	74.56	75.00	31600
2001-01-25	75.00	75.44	74.06	75.44	56800
2001-01-26	74.13	74.88	73.75	74.88	119700
2001-01-29	74.44	74.95	74.16	74.90	93800
2001-01-30	74.88	75.57	74.44	75.57	62800
2001-01-31	75.05	77.00	75.05	76.50	18100
2001-02-01	76.25	76.48	75.90	76.48	19900
2001-02-02	76.15	76.25	75.80	75.84	15800
2001-02-05	75.60	75.66	75.12	75.66	12100
2001-02-06	75.50	75.57	75.00	75.30	30300
2001-02-07	74.75	74.80	74.56	74.70	9800
2001-02-08	73.90	74.87	73.40	73.68	37300
2001-02-09	73.25	73.32	72.60	73.14	14400
2001-02-12	73.10	74.19	73.10	74.19	32600
2001-02-13	74.00	74.01	72.25	72.25	29400
2001-02-14	72.75	72.75	71.55	72.15	65300
2001-02-15	71.44	72.00	71.44	71.99	16800
2001-02-16	70.00	70.98	70.00	70.80	47900
2001-02-20	70.36	70.36	69.50	69.50	27200
2001-02-21	69.50	69.70	69.10	69.35	12900
2001-02-22	68.98	69.20	68.35	69.20	47400
2001-02-23	67.25	68.60	67.25	68.60	22200
2001-02-26	68.45	69.00	68.25	69.00	10100
2001-02-27	68.90	68.99	68.45	68.90	49100
2001-02-28	69.00	69.25	68.15	68.62	49800
2001-03-01	68.16	69.25	68.16	68.86	32200
2001-03-02	68.71	69.49	68.70	69.11	29900
2001-03-05	69.25	69.74	69.25	69.73	24200
2001-03-06	70.39	70.83	70.39	70.83	21000
2001-03-07	70.78	70.86	70.06	70.80	19400
2001-03-08	71.00	71.15	70.51	70.90	40400
2001-03-09	70.60	70.60	69.51	69.89	39600
2001-03-12	68.15	68.25	67.60	67.93	28800
2001-03-13	66.60	67.05	66.60	67.05	6400
2001-03-14	64.75	65.39	63.80	65.10	50200
2001-03-15	66.50	66.50	65.00	65.00	31400
2001-03-16	64.80	64.80	63.15	63.19	15500
2001-03-19	63.18	63.35	62.62	63.30	17400
2001-03-20	63.65	64.50	63.30	63.78	19900
2001-03-21	63.00	63.15	62.10	62.47	13000
2001-03-22	60.25	60.95	59.02	60.95	11700
2001-03-23	60.95	62.00	60.70	62.00	15700
2001-03-26	63.75	64.39	63.73	64.38	29300
2001-03-27	65.23	65.85	64.45	65.77	249700
2001-03-28	64.74	64.74	63.62	63.99	13300
2001-03-29	63.15	64.25	63.10	63.59	24600
2001-03-30	64.00	64.50	64.00	64.48	45300
2001-04-02	64.50	64.50	63.25	63.38	13700
2001-04-03	62.10	62.50	61.80	61.94	44100
2001-04-04	62.25	63.00	61.82	62.95	130400
2001-04-05	64.30	65.20	63.50	65.00	42700
2001-04-06	63.50	64.25	63.20	63.99	26600
2001-04-09	65.10	65.20	64.25	64.70	25100
2001-04-10	66.00	66.25	65.54	65.90	20100
2001-04-11	66.15	66.20	65.53	65.98	10800
2001-04-12	66.10	66.80	65.57	66.80	28600
2001-04-16	65.85	66.28	65.25	65.25	8200
2001-04-17	64.65	65.35	64.65	65.30	42800
2001-04-18	66.25	68.00	65.47	67.50	27600
2001-04-19	66.94	68.03	66.58	68.03	52700
2001-04-20	67.50	67.90	67.15	67.88	19100
2001-04-23	66.30	66.88	65.60	66.48	11700
2001-04-24	67.10	67.63	66.35	66.80	61200
2001-04-25	66.15	67.35	66.15	67.35	12200
2001-04-26	67.50	67.80	67.36	67.80	13800
2001-04-27	68.20	68.35	68.00	68.08	30600
2001-04-30	68.08	68.94	67.85	68.44	21500
2001-05-01	68.44	69.04	68.02	68.50	50000
2001-05-02	68.50	69.00	68.02	68.90	9400
2001-05-03	67.60	67.80	66.25	67.00	55700
2001-05-04	67.45	68.45	66.52	68.20	30400
2001-05-07	67.85	68.40	66.15	66.15	13100
2001-05-08	67.75	68.05	67.00	67.68	8300
2001-05-09	67.00	67.65	66.17	66.43	23800
2001-05-10	68.70	68.80	67.92	68.40	46700
2001-05-11	68.40	68.40	66.75	67.73	16400
2001-05-14	67.35	67.40	66.02	66.68	26600
2001-05-15	67.00	68.13	66.96	68.08	23100
2001-05-16	67.55	68.88	67.50	68.83	13800
2001-05-17	68.80	69.18	68.10	69.00	22700
2001-05-18	68.90	69.47	68.20	69.35	15600
2001-05-21	69.35	69.63	68.38	69.29	11700
2001-05-22	69.50	69.60	68.51	69.00	12000
2001-05-23	68.65	68.65	67.81	68.23	12600
2001-05-24	68.50	68.65	67.30	68.65	56700
2001-05-25	68.00	68.03	66.52	67.02	10300
2001-05-29	67.00	67.44	66.42	66.95	6500
2001-05-30	67.10	67.17	66.00	66.48	15800
2001-05-31	66.25	66.90	65.32	66.90	13600
2001-06-01	66.50	66.50	65.05	65.95	30200
2001-06-04	65.50	66.34	65.50	66.03	8100
2001-06-05	66.65	67.08	66.45	66.93	16300
2001-06-06	66.93	66.93	65.15	66.33	12900
2001-06-07	66.05	66.58	65.25	66.45	20100
2001-06-08	65.25	66.60	65.25	66.25	14700
2001-06-11	65.25	65.25	64.26	64.35	9900
2001-06-12	64.30	64.30	63.02	64.20	16500
2001-06-13	64.90	64.90	63.75	63.79	80300
2001-06-14	63.10	64.58	63.10	63.90	24800
2001-06-15	64.50	64.50	62.60	63.48	44900
2001-06-18	63.40	63.63	62.57	62.89	16000
2001-06-19	63.85	63.85	62.32	63.24	16000
2001-06-20	61.50	63.20	61.50	62.32	10000
2001-06-21	62.32	62.99	62.15	62.98	7300
2001-06-22	63.14	63.15	62.15	63.13	9700
2001-06-25	62.10	63.90	62.10	62.72	27000
2001-06-26	62.19	62.90	61.80	62.48	6700
2001-06-27	62.25	62.95	61.82	62.85	11400
2001-06-28	62.70	63.01	61.90	62.50	56600
2001-06-29	62.65	63.60	62.18	63.20	65500
2001-07-02	63.15	64.02	63.15	63.97	5000
2001-07-03	62.30	63.08	62.27	62.99	6500
2001-07-05	61.69	61.89	60.78	61.48	19300
2001-07-06	61.10	61.42	60.41	61.00	12300
2001-07-09	60.88	60.90	60.25	60.89	10000
2001-07-10	61.24	61.50	60.52	60.52	19200
2001-07-11	60.20	60.99	59.50	60.98	85700
2001-07-12	60.68	61.25	59.61	60.50	16200
2001-07-13	60.30	61.05	60.30	61.00	23200
2001-07-16	60.75	61.04	60.40	60.65	22300
2001-07-17	60.00	60.64	59.75	60.20	25700
2001-07-18	59.99	60.65	59.75	60.64	17900
2001-07-19	61.90	61.99	60.80	61.21	30300
2001-07-20	61.43	61.43	60.56	60.67	12000
2001-07-23	61.02	61.28	60.50	60.97	6900
2001-07-24	60.95	60.97	60.02	60.18	23000
2001-07-25	59.99	60.10	59.50	59.98	11000
2001-07-26	60.00	60.59	59.47	60.00	11200
2001-07-27	60.75	61.29	60.25	61.28	13300
2001-07-30	61.45	62.53	61.26	61.89	34000
2001-07-31	61.78	62.80	61.78	62.80	34300
2001-08-01	62.50	63.04	62.50	62.94	12100
2001-08-02	63.04	63.35	62.85	63.35	10800
2001-08-03	62.75	62.99	62.26	62.26	10600
2001-08-06	61.95	62.59	61.81	62.59	8900
2001-08-07	61.97	62.19	61.25	61.61	13100
2001-08-08	60.75	61.77	60.73	60.73	8100
2001-08-09	60.74	61.14	60.30	61.13	5200
2001-08-10	60.76	61.39	60.63	61.09	16200
2001-08-13	61.70	62.44	61.70	62.10	28100
2001-08-14	62.15	62.69	62.02	62.02	21700
2001-08-15	62.94	62.94	62.05	62.10	11600
2001-08-16	62.10	62.28	61.96	62.24	4700
2001-08-17	61.55	61.55	60.82	60.93	13900
2001-08-20	61.35	61.70	61.31	61.59	56200
2001-08-21	61.95	61.95	61.31	61.45	8400
2001-08-22	62.40	62.65	61.43	61.43	9900
2001-08-23	61.45	62.04	61.35	61.52	33700
2001-08-24	62.50	62.69	62.22	62.62	4800
2001-08-27	62.90	62.98	62.36	62.60	18400
2001-08-28	62.40	62.48	61.65	61.80	41900
2001-08-29	61.92	62.09	61.49	61.55	20500
2001-08-30	61.05	61.05	60.49	60.64	4400
2001-08-31	60.82	61.00	60.50	61.00	6400
2001-09-04	59.89	60.00	59.33	59.33	16000
2001-09-05	59.05	59.30	58.71	59.03	12200
2001-09-06	58.10	58.15	57.44	58.13	48200
2001-09-07	56.60	57.35	56.15	56.21	60800
2001-09-10	55.45	57.30	55.44	57.30	56200
2001-09-17	55.50	55.50	52.45	54.00	38900
2001-09-18	53.40	53.90	52.90	53.18	34800
2001-09-19	53.60	53.60	51.63	52.70	44800
2001-09-20	51.00	51.10	49.90	50.40	41300
2001-09-21	45.60	48.97	45.52	48.38	29800
2001-09-24	49.40	51.27	49.35	50.81	44500
2001-09-25	52.00	52.65	51.40	52.10	44900
2001-09-26	53.15	53.95	52.55	52.65	28900
2001-09-27	52.40	53.49	52.40	53.35	9900
2001-09-28	54.40	54.66	53.80	54.35	12200
2001-10-01	53.90	54.10	53.15	53.80	91700
2001-10-02	52.30	54.15	52.30	54.15	14500
2001-10-03	53.15	55.02	52.90	54.80	7400
2001-10-04	55.55	56.09	55.00	55.25	39700
2001-10-05	55.65	55.97	55.16	55.86	12000
2001-10-08	54.95	55.60	54.95	55.54	5400
2001-10-09	55.60	55.74	54.73	55.19	22200
2001-10-10	55.00	57.10	55.00	57.10	45200
2001-10-11	57.30	57.45	56.10	56.77	51700
2001-10-12	56.30	56.60	55.95	56.46	12600
2001-10-15	55.80	55.85	55.20	55.61	20500
2001-10-16	55.95	56.50	55.95	56.25	16300
2001-10-17	57.40	57.40	56.23	56.27	13400
2001-10-18	55.80	56.28	55.65	56.08	24000
2001-10-19	55.20	55.25	54.60	55.18	43200
2001-10-22	56.00	56.00	54.68	55.65	13400
2001-10-23	56.49	56.49	55.78	56.17	12300
2001-10-24	56.35	57.15	56.35	56.75	34200
2001-10-25	56.19	56.84	55.34	56.77	48600
2001-10-26	56.76	57.40	56.30	56.98	39600
2001-10-29	57.30	57.30	56.26	56.26	25700
2001-10-30	55.45	55.80	54.94	55.00	10500
2001-10-31	56.20	56.51	55.40	55.55	24900
2001-11-01	56.25	56.90	56.05	56.76	29000
2001-11-02	56.80	56.93	56.41	56.93	14000
2001-11-05	57.15	57.70	57.15	57.64	92200
2001-11-06	57.40	58.35	57.40	58.10	66600
2001-11-07	57.85	58.28	57.75	58.10	15700
2001-11-08	59.00	59.07	58.41	58.41	98200
2001-11-09	58.25	58.53	57.90	58.49	18600
2001-11-12	58.50	58.50	56.67	57.05	63600
2001-11-13	57.95	58.40	57.68	58.02	28500
2001-11-14	59.10	59.35	57.90	58.45	99100
2001-11-15	58.20	58.52	57.74	58.05	19700
2001-11-16	58.85	59.10	58.31	58.41	16800
2001-11-19	59.39	59.55	58.85	59.35	47900
2001-11-20	58.90	59.05	58.55	58.60	58600
2001-11-21	58.75	58.75	58.00	58.65	49500
2001-11-23	58.20	58.72	58.02	58.72	10700
2001-11-26	58.40	59.02	58.36	58.97	107100
2001-11-27	58.35	58.56	57.71	57.96	62900
2001-11-28	57.26	57.78	57.20	57.24	67800
2001-11-29	57.85	57.85	57.30	57.75	50500
2001-11-30	57.55	57.99	57.55	57.70	113800
2001-12-03	57.10	57.74	56.96	57.35	28400
2001-12-04	57.82	58.44	57.75	58.44	43300
2001-12-05	59.25	59.99	59.07	59.85	50500
2001-12-06	59.85	60.71	59.65	60.45	59000
2001-12-07	59.15	59.77	58.93	59.42	33700
2001-12-10	58.05	58.83	58.05	58.25	91800
2001-12-11	58.75	58.95	58.35	58.76	83600
2001-12-12	58.70	58.79	58.15	58.77	73300
2001-12-13	57.65	57.89	56.77	56.77	51700
2001-12-14	57.50	57.85	57.44	57.65	35500
2001-12-17	58.70	59.35	58.70	58.90	80300
2001-12-18	58.80	59.07	58.44	58.72	88400
2001-12-19	57.55	58.36	57.55	57.98	66600
2001-12-20	57.95	58.03	57.47	57.56	105600
2001-12-21	57.75	58.41	57.75	58.01	64300
2001-12-24	57.60	57.85	57.42	57.58	26300
2001-12-26	58.10	58.34	57.85	57.85	33800
2001-12-27	58.20	58.93	58.20	58.93	18500
2001-12-28	58.55	59.27	58.55	59.12	30500
2001-12-31	58.90	59.55	58.90	59.09	76500
2002-01-02	59.85	59.85	59.04	59.73	26800
2002-01-03	59.97	60.40	59.80	60.19	29100
2002-01-04	60.65	60.70	60.00	60.36	133400
2002-01-07	59.40	59.63	59.27	59.27	110600
2002-01-08	59.15	59.20	58.70	58.70	35200
2002-01-09	58.94	58.94	58.05	58.05	58200
2002-01-10	58.40	58.44	58.05	58.35	30600
2002-01-11	58.85	58.87	58.25	58.68	672600
2002-01-14	58.00	58.15	57.35	57.66	40300
2002-01-15	57.70	58.03	57.19	57.48	27700
2002-01-16	56.89	57.00	56.36	56.64	21600
2002-01-17	57.35	57.70	57.18	57.63	23800
2002-01-18	57.00	57.34	56.78	57.00	51800
2002-01-22	57.30	57.47	56.55	56.56	87200
2002-01-23	57.25	57.50	56.95	57.29	23700
2002-01-24	58.05	58.05	57.45	57.71	74900
2002-01-25	56.69	56.90	56.43	56.84	69500
2002-01-28	57.15	57.15	56.79	56.83	77200
2002-01-29	57.10	57.10	55.32	55.59	58900
2002-01-30	55.40	56.25	55.26	56.25	56600
2002-01-31	56.47	56.56	56.00	56.56	11400
2002-02-01	56.83	56.83	56.36	56.65	15800
2002-02-04	56.01	56.28	55.64	55.91	54700
2002-02-05	55.33	55.65	55.01	55.27	18000
2002-02-06	55.16	55.28	54.51	55.03	48800
2002-02-07	55.10	55.52	54.63	55.01	31100
2002-02-08	55.55	55.76	55.10	55.76	30900
2002-02-11	56.20	56.59	56.00	56.54	29700
2002-02-12	56.30	56.51	55.82	56.34	10100
2002-02-13	56.34	56.55	56.10	56.15	15000
2002-02-14	56.85	57.06	56.60	57.03	78500
2002-02-15	56.88	56.88	56.15	56.39	31300
2002-02-19	55.40	55.45	55.01	55.13	25300
2002-02-20	55.15	55.15	54.12	55.10	17000
2002-02-21	55.10	55.55	54.05	54.75	21300
2002-02-22	54.86	55.43	54.68	55.10	21100
2002-02-25	55.10	55.71	55.10	55.71	12800
2002-02-26	56.00	56.12	55.25	55.78	15700
2002-02-27	56.15	56.41	55.70	56.05	25200
2002-02-28	56.25	56.69	56.14	56.25	88800
2002-03-01	56.55	57.05	56.25	56.80	19200
2002-03-04	57.75	58.69	57.30	58.67	40500
2002-03-05	57.85	58.29	57.63	58.24	49200
2002-03-06	58.00	59.15	57.81	59.03	79200
2002-03-07	59.45	59.57	59.13	59.39	89200
2002-03-08	59.70	59.71	59.15	59.34	63000
2002-03-11	59.34	59.60	59.05	59.42	91800
2002-03-12	58.30	59.05	58.30	59.02	57900
2002-03-13	59.09	59.09	58.51	58.70	800600
2002-03-14	59.05	59.29	58.59	58.59	110400
2002-03-15	59.15	59.48	59.00	59.39	45000
2002-03-18	59.50	59.95	59.50	59.87	66900
2002-03-19	60.15	60.17	59.70	59.98	24200
2002-03-20	59.33	59.70	59.18	59.42	24000
2002-03-21	59.42	59.51	59.04	59.48	66400
2002-03-22	59.45	59.45	58.85	58.85	2536300
2002-03-25	58.85	59.24	58.20	58.20	2535300
2002-03-26	58.40	59.10	58.27	58.78	65700
2002-03-27	58.35	58.92	58.35	58.87	32700
2002-03-28	59.35	59.50	59.00	59.00	19300
2002-04-01	59.85	59.96	59.07	59.75	15900
2002-04-02	59.75	59.78	59.25	59.50	27300
2002-04-03	59.25	59.74	58.97	59.12	25500
2002-04-04	59.05	59.05	58.36	58.70	12100
2002-04-05	59.05	59.05	58.44	58.73	13700
2002-04-08	57.70	58.01	57.53	58.00	219500
2002-04-09	58.30	58.32	57.77	58.00	13000
2002-04-10	58.45	58.90	58.17	58.66	22100
2002-04-11	59.25	59.30	57.80	58.20	152100
2002-04-12	58.20	59.25	58.12	59.09	84700
2002-04-15	59.35	59.45	58.90	59.05	29000
2002-04-16	59.70	60.40	59.70	60.23	92900
2002-04-17	60.33	60.70	60.00	60.33	145700
2002-04-18	60.25	60.30	59.25	60.24	34900
2002-04-19	59.55	60.10	59.40	60.05	33700
2002-04-22	59.40	59.45	58.86	59.29	50000
2002-04-23	59.00	59.45	59.00	59.23	18400
2002-04-24	59.30	59.35	58.35	58.61	20700
2002-04-25	58.68	59.10	58.31	59.04	37900
2002-04-26	59.35	59.35	58.60	58.94	30200
2002-04-29	58.65	58.87	58.30	58.54	42400
2002-04-30	58.70	59.35	58.60	59.08	36500
2002-05-01	59.00	59.58	58.59	59.51	20000
2002-05-02	59.25	59.59	58.85	59.24	65900
2002-05-03	59.74	59.74	59.11	59.60	23200
2002-05-06	59.32	59.45	58.44	58.44	34400
2002-05-07	58.65	58.75	58.12	58.28	44300
2002-05-08	59.16	59.64	59.04	59.60	33100
2002-05-09	59.20	59.47	58.95	59.39	32100
2002-05-10	59.30	59.36	58.18	58.54	22400
2002-05-13	59.10	59.74	58.91	59.40	39000
2002-05-14	59.25	60.05	59.05	60.05	137800
2002-05-15	59.65	60.34	59.42	59.98	32600
2002-05-16	60.30	60.30	59.61	60.19	25100
2002-05-17	60.65	60.78	60.00	60.78	90900
2002-05-20	60.30	60.40	59.70	60.04	26700
2002-05-21	60.35	60.39	59.27	59.52	72500
2002-05-22	59.39	59.75	59.20	59.59	75400
2002-05-23	59.05	59.90	59.01	59.82	16600
2002-05-24	59.40	59.49	58.88	58.95	29700
2002-05-28	59.60	59.63	58.80	59.19	87000
2002-05-29	59.00	59.38	58.87	59.28	44700
2002-05-30	58.80	58.93	58.17	58.89	67200
2002-05-31	59.10	59.29	58.33	58.33	27300
2002-06-03	58.35	58.87	57.80	57.80	36500
2002-06-04	57.90	57.99	57.45	57.50	53000
2002-06-05	57.60	57.74	57.35	57.63	27800
2002-06-06	57.95	58.09	57.16	57.47	26000
2002-06-07	56.55	57.19	56.30	56.98	40700
2002-06-10	57.10	57.24	56.65	57.07	20900
2002-06-11	57.57	57.67	56.55	56.75	56900
2002-06-12	56.58	56.84	56.00	56.57	31700
2002-06-13	55.90	56.04	55.22	55.25	28900
2002-06-14	54.34	54.65	53.62	54.60	47300
2002-06-17	55.48	56.21	55.42	56.00	37300
2002-06-18	55.78	56.25	55.54	55.85	38500
2002-06-19	55.23	55.39	54.52	54.90	27900
2002-06-20	54.60	55.08	54.28	54.28	16200
2002-06-21	54.45	55.20	54.25	54.32	37100
2002-06-24	54.47	54.47	53.25	53.75	40800
2002-06-25	54.88	55.10	54.55	54.84	27100
2002-06-26	53.97	55.13	53.91	54.59	482700
2002-06-27	55.49	55.50	54.91	55.49	15500
2002-06-28	56.00	56.99	56.00	56.50	77800
2002-07-01	57.20	57.23	56.31	56.55	25500
2002-07-02	55.98	56.10	54.62	54.80	23200
2002-07-03	54.10	54.54	53.67	54.00	69800
2002-07-05	55.70	56.90	55.70	56.75	45500
2002-07-08	56.45	56.89	56.41	56.78	49700
2002-07-09	56.17	56.69	55.30	55.50	89600
2002-07-10	55.70	55.70	53.36	53.79	69800
2002-07-11	52.80	53.40	51.87	53.35	267200
2002-07-12	52.95	53.00	52.00	52.60	36200
2002-07-15	51.90	51.99	50.20	51.84	171800
2002-07-16	50.48	51.34	49.82	50.35	91800
2002-07-17	52.65	52.90	51.76	52.20	199300
2002-07-18	52.95	53.35	52.20	52.20	44800
2002-07-19	51.85	52.04	50.15	50.22	145200
2002-07-22	49.00	50.00	47.76	48.14	183800
2002-07-23	47.05	47.50	45.28	45.32	116300
2002-07-24	44.30	48.19	44.10	48.15	325400
2002-07-25	47.05	48.70	47.00	48.50	134900
2002-07-26	47.85	48.45	47.75	48.45	62200
2002-07-29	49.75	51.94	49.60	51.90	178400
2002-07-30	50.58	51.54	50.36	51.25	169500
2002-07-31	50.55	51.65	49.91	51.65	83900
2002-08-01	49.82	50.44	48.65	48.85	24000
2002-08-02	48.75	49.04	48.11	48.41	49900
2002-08-05	47.80	48.10	46.31	46.60	35900
2002-08-06	47.15	49.00	47.15	48.25	62900
2002-08-07	49.20	49.49	48.25	49.49	289200
2002-08-08	48.85	50.80	48.85	50.80	251000
2002-08-09	49.60	51.05	49.30	50.99	73600
2002-08-12	49.60	50.39	49.60	50.30	33900
2002-08-13	49.30	50.65	49.06	49.55	53500
2002-08-14	50.20	50.79	49.30	50.65	26000
2002-08-15	50.94	51.39	50.26	51.00	78000
2002-08-16	50.35	51.34	50.35	51.05	29400
2002-08-19	51.50	52.74	51.49	52.59	38700
2002-08-20	51.83	51.89	51.21	51.47	37600
2002-08-21	52.60	52.65	51.61	52.54	54000
2002-08-22	52.60	52.98	52.11	52.89	54400
2002-08-23	52.30	52.50	51.54	51.56	67500
2002-08-26	51.77	52.23	51.16	51.56	74400
2002-08-27	52.56	53.24	52.11	52.71	67900
2002-08-28	51.68	51.94	50.61	50.94	79200
2002-08-29	50.00	50.79	49.81	50.15	104000
2002-08-30	50.18	50.84	50.06	50.06	52000
2002-09-03	49.05	49.25	47.86	48.05	20400
2002-09-04	48.52	48.52	47.61	48.50	255700
2002-09-05	47.40	47.94	46.78	47.49	113600
2002-09-06	48.90	48.90	48.27	48.74	7100
2002-09-09	48.09	48.60	47.66	48.25	86000
2002-09-10	48.90	48.90	48.45	48.75	193000
2002-09-11	50.23	50.30	49.76	49.80	23900
2002-09-12	49.20	49.20	48.00	48.01	29900
2002-09-13	47.69	47.80	47.11	47.30	12900
2002-09-16	46.80	47.10	46.54	47.09	20400
2002-09-17	47.05	47.10	46.14	46.14	61000
2002-09-18	45.25	45.99	45.01	45.20	61700
2002-09-19	44.75	44.94	44.21	44.21	23700
2002-09-20	45.03	45.29	44.46	44.85	32600
2002-09-23	43.30	43.70	42.13	42.30	398500
2002-09-24	41.75	42.80	41.40	42.30	178100
2002-09-25	43.35	44.10	42.51	44.07	45200
2002-09-26	44.80	45.40	44.57	45.25	168100
2002-09-27	45.00	45.44	44.32	44.50	40000
2002-09-30	43.70	44.38	43.26	44.10	65200
2002-10-01	44.20	45.54	43.83	45.20	36500
2002-10-02	44.90	45.81	44.67	44.67	40700
2002-10-03	45.60	46.05	44.86	45.20	48900
2002-10-04	44.80	44.85	43.26	43.60	52100
2002-10-07	43.46	43.78	42.80	42.98	58500
2002-10-08	43.23	43.49	42.25	42.80	60200
2002-10-09	42.07	42.65	41.82	42.25	80400
2002-10-10	42.36	43.95	42.21	43.66	1227200
2002-10-11	45.04	45.99	44.70	45.58	1772100
2002-10-14	45.38	45.54	44.81	44.86	1024800
2002-10-15	47.40	48.12	46.91	48.08	2272400
2002-10-16	47.14	47.50	46.55	46.65	219500
2002-10-17	48.64	48.64	47.51	48.30	335900
2002-10-18	47.15	48.24	47.00	47.74	483900
2002-10-21	47.70	48.69	47.17	48.69	80000
2002-10-22	47.70	47.94	47.15	47.38	29900
2002-10-23	46.70	46.84	45.80	46.71	72100
2002-10-24	47.15	47.15	46.35	46.39	64100
2002-10-25	46.35	47.39	46.35	47.12	450900
2002-10-28	47.88	48.19	47.36	47.75	52500
2002-10-29	47.45	47.45	45.56	46.15	120000
2002-10-30	46.26	47.25	46.06	47.20	87000
2002-10-31	47.80	48.14	47.30	47.85	112000
2002-11-01	47.20	48.23	47.11	48.14	20200
2002-11-04	49.00	49.35	48.90	49.19	219100
2002-11-05	49.02	49.98	49.02	49.62	146100
2002-11-06	49.02	49.73	48.43	49.65	111300
2002-11-07	48.93	48.93	48.29	48.56	35900
2002-11-08	48.63	48.74	48.01	48.30	88300
2002-11-11	47.75	48.35	47.38	47.79	140100
2002-11-12	48.00	48.79	47.91	48.59	37600
2002-11-13	47.78	48.39	47.21	47.60	40300
2002-11-14	49.10	49.28	48.60	49.28	156000
2002-11-15	49.10	49.76	48.76	49.76	128300
2002-11-18	50.25	50.25	49.46	49.50	97400
2002-11-19	49.30	49.69	48.90	49.28	145400
2002-11-20	48.95	49.70	48.75	49.70	31300
2002-11-21	50.53	51.09	50.06	51.08	129900
2002-11-22	50.90	51.03	50.56	50.89	79800
2002-11-25	50.23	50.39	49.71	49.85	53300
2002-11-26	49.73	49.75	48.36	48.38	212900
2002-11-27	49.54	50.14	49.41	50.14	133600
2002-11-29	50.20	50.69	50.16	50.35	35900
2002-12-02	51.28	51.29	50.16	50.54	67500
2002-12-03	49.42	49.80	49.23	49.43	98900
2002-12-04	48.83	49.69	48.83	49.55	47500
2002-12-05	49.42	49.75	48.41	48.85	91900
2002-12-06	48.73	49.35	48.31	48.91	553400
2002-12-09	48.68	48.69	47.56	47.75	52200
2002-12-10	48.23	48.24	47.67	48.22	91600
2002-12-11	47.83	48.67	47.83	48.06	111100
2002-12-12	47.82	48.33	47.76	47.86	48200
2002-12-13	47.98	47.98	47.32	47.46	72100
2002-12-16	48.63	49.34	48.22	49.00	105700
2002-12-17	49.06	49.43	48.31	48.55	173400
2002-12-18	48.05	48.23	47.34	47.69	70200
2002-12-19	47.53	47.90	46.95	47.11	95200
2002-12-20	47.11	48.13	47.11	48.10	117300
2002-12-23	46.75	47.29	46.61	47.14	136200
2002-12-24	47.45	47.49	46.96	46.96	25500
2002-12-26	47.00	47.71	46.82	46.98	33600
2002-12-27	46.93	46.93	45.71	46.03	61200
2002-12-30	46.57	47.24	46.36	47.01	57700
2002-12-31	47.06	47.50	46.90	47.48	59000
2003-01-02	47.78	48.71	47.75	48.59	76500
2003-01-03	48.85	49.09	48.41	48.89	71500
2003-01-06	48.35	49.70	48.35	49.69	126300
2003-01-07	48.92	49.05	48.16	48.75	181000
2003-01-08	47.93	48.25	47.70	47.82	101700
2003-01-09	48.24	48.80	48.10	48.55	70200
2003-01-10	48.27	49.15	48.27	48.89	163400
2003-01-13	49.63	49.63	48.71	48.71	68600
2003-01-14	48.74	49.35	48.74	49.10	54100
2003-01-15	48.79	48.99	48.10	48.16	109300
2003-01-16	48.27	48.87	48.27	48.37	47900
2003-01-17	47.65	48.19	47.20	47.29	108900
2003-01-21	47.10	47.24	46.51	46.54	53900
2003-01-22	46.00	46.19	45.50	45.80	66800
2003-01-23	46.95	46.95	45.45	45.90	92200
2003-01-24	46.15	46.15	45.05	45.13	152400
2003-01-27	44.24	44.95	43.51	43.65	241900
2003-01-28	44.00	44.54	43.65	44.46	184200
2003-01-29	43.51	44.89	43.51	44.37	131400
2003-01-30	45.17	45.26	44.70	44.70	141900
2003-01-31	44.46	45.69	44.45	45.69	109500
2003-02-03	45.90	46.36	45.42	46.19	63100
2003-02-04	45.28	45.35	44.81	44.87	35000
2003-02-05	45.38	45.94	44.91	45.00	33800
2003-02-06	44.80	44.89	44.29	44.64	18700
2003-02-07	44.42	44.59	43.81	43.96	46300
2003-02-10	43.91	44.09	43.38	43.98	66400
2003-02-11	44.01	44.77	43.89	44.10	56800
2003-02-12	43.94	44.00	43.32	43.49	41000
2003-02-13	43.71	44.35	43.51	44.30	52100
2003-02-14	43.97	44.83	43.97	44.61	64800
2003-02-18	44.87	45.74	44.87	45.51	289200
2003-02-19	44.90	44.90	44.31	44.49	27700
2003-02-20	44.77	44.89	44.01	44.43	156800
2003-02-21	44.21	45.05	44.19	44.96	29200
2003-02-24	44.58	44.60	44.16	44.24	213400
2003-02-25	43.22	43.50	42.63	43.50	108800
2003-02-26	42.69	43.04	42.21	42.60	75200
2003-02-27	42.69	43.09	42.45	42.65	152000
2003-02-28	43.11	43.84	43.11	43.31	87900
2003-03-03	44.43	44.43	43.61	43.99	54500
2003-03-04	43.65	43.65	42.84	42.91	93600
2003-03-05	42.92	43.37	42.76	43.37	17000
2003-03-06	42.79	43.11	42.48	42.60	20000
2003-03-07	42.28	42.59	42.00	42.39	27300
2003-03-10	41.78	41.84	41.00	41.09	161300
2003-03-11	41.12	41.51	40.95	40.95	74700
2003-03-12	40.12	40.60	39.52	40.20	251500
2003-03-13	41.22	42.15	40.98	42.00	57800
2003-03-14	42.55	42.89	42.07	42.59	59300
2003-03-17	42.29	44.38	42.04	44.18	68500
2003-03-18	44.42	44.42	43.30	44.35	223200
2003-03-19	44.74	44.85	44.12	44.64	52500
2003-03-20	44.18	44.69	43.78	44.59	200100
2003-03-21	45.04	46.07	45.00	46.00	108200
2003-03-24	44.17	44.55	43.56	43.90	86300
2003-03-25	43.90	44.83	43.90	44.67	48100
2003-03-26	44.63	45.00	44.35	44.90	240100
2003-03-27	43.93	44.38	43.57	44.01	224200
2003-03-28	43.55	44.23	43.51	44.08	12100
2003-03-31	43.00	43.45	42.78	42.93	128500
2003-04-01	43.40	43.85	43.16	43.80	61700
2003-04-02	44.46	44.86	44.46	44.74	184800
2003-04-03	45.18	45.18	44.58	44.58	223400
2003-04-04	45.14	45.44	44.85	45.11	40100
2003-04-07	46.79	46.79	45.76	45.80	146700
2003-04-08	45.92	46.38	45.75	46.10	65400
2003-04-09	46.35	46.49	45.66	45.98	30200
2003-04-10	46.18	46.19	45.41	45.70	31000
2003-04-11	46.03	46.36	45.50	45.80	52200
2003-04-14	45.98	46.60	45.98	46.60	97700
2003-04-15	46.89	47.50	46.73	47.43	94100
2003-04-16	47.32	47.55	46.65	46.85	33600
2003-04-17	47.09	47.68	47.08	47.65	52300
2003-04-21	47.70	47.84	47.30	47.68	52000
2003-04-22	47.48	48.80	47.13	48.70	38400
2003-04-23	48.83	49.12	48.39	49.07	27000
2003-04-24	48.54	48.79	47.99	48.40	43800
2003-04-25	47.82	47.99	47.35	47.36	118800
2003-04-28	47.87	48.99	47.85	48.84	100900
2003-04-29	48.93	49.13	48.19	48.50	37400
2003-04-30	49.23	49.23	48.67	48.99	88400
2003-05-01	48.55	48.99	48.17	48.62	152600
2003-05-02	48.62	49.57	48.43	49.55	94100
2003-05-05	49.75	50.14	49.65	49.75	59100
2003-05-06	50.20	51.47	50.16	51.07	139700
2003-05-07	50.58	50.58	50.00	50.13	87400
2003-05-08	49.60	49.76	49.19	49.25	53900
2003-05-09	49.54	51.02	49.54	50.39	17600
2003-05-12	50.00	50.72	49.81	50.68	83700
2003-05-13	49.98	50.66	49.95	50.10	65000
2003-05-14	50.84	50.94	50.20	50.45	13400
2003-05-15	50.61	51.05	50.57	51.05	28900
2003-05-16	51.22	51.92	51.07	51.65	207600
2003-05-19	50.80	51.07	49.76	49.90	89800
2003-05-20	50.58	50.71	50.10	50.59	87400
2003-05-21	49.95	50.40	49.68	50.34	14000
2003-05-22	50.40	51.00	50.30	51.00	54900
2003-05-23	50.56	51.12	50.49	51.09	78800
2003-05-27	50.65	51.75	50.50	51.59	46600
2003-05-28	51.70	52.12	51.55	52.02	128200
2003-05-29	52.29	52.68	51.94	52.08	55500
2003-05-30	52.33	52.60	51.90	52.35	47400
2003-06-02	52.43	53.54	52.43	52.80	95300
2003-06-03	52.32	52.88	52.21	52.47	71100
2003-06-04	52.67	53.35	52.47	52.97	29000
2003-06-05	53.15	53.59	52.92	53.40	109200
2003-06-06	53.85	54.26	53.27	53.27	73600
2003-06-09	53.54	53.64	53.08	53.35	167700
2003-06-10	53.63	53.91	53.26	53.91	123200
2003-06-11	54.11	54.84	54.04	54.84	75500
2003-06-12	55.04	55.04	54.50	54.99	36300
2003-06-13	54.95	54.95	54.16	54.70	38600
2003-06-16	54.94	55.71	54.94	55.71	32300
2003-06-17	55.88	55.94	55.36	55.61	44100
2003-06-18	55.60	55.78	55.21	55.50	32100
2003-06-19	54.90	55.13	54.36	54.36	31100
2003-06-20	55.10	55.29	54.33	54.66	36700
2003-06-23	54.11	54.11	53.26	53.80	36200
2003-06-24	53.36	53.60	52.89	53.37	245600
2003-06-25	53.12	53.79	52.82	52.82	53600
2003-06-26	52.76	53.34	52.76	53.18	19600
2003-06-27	52.67	53.15	52.31	52.68	42400
2003-06-30	52.93	53.31	52.38	52.78	72600
2003-07-01	52.00	52.70	51.71	52.69	178300
2003-07-02	52.59	53.38	52.59	53.38	151900
2003-07-03	52.60	53.00	52.46	52.95	85300
2003-07-07	53.00	53.84	53.00	53.65	307700
2003-07-08	53.21	53.58	52.50	53.43	231600
2003-07-09	53.24	53.35	52.44	53.12	74700
2003-07-10	52.40	52.60	52.02	52.60	57900
2003-07-11	52.29	53.45	52.29	52.89	40400
2003-07-14	53.40	53.74	52.79	52.93	30400
2003-07-15	53.22	53.54	52.16	52.31	17300
2003-07-16	52.70	52.86	52.01	52.59	81600
2003-07-17	51.50	51.94	51.50	51.89	46800
2003-07-18	52.05	52.84	51.85	52.84	34700
2003-07-21	52.23	52.23	51.63	51.75	21200
2003-07-22	52.39	52.74	51.96	52.22	37100
2003-07-23	53.14	53.14	52.31	52.74	24500
2003-07-24	53.59	53.84	53.05	53.19	56500
2003-07-25	53.40	54.19	53.26	54.19	22300
2003-07-28	54.53	54.53	53.89	54.08	30200
2003-07-29	54.19	54.19	53.51	53.85	16100
2003-07-30	53.89	53.89	53.36	53.69	19100
2003-07-31	54.03	54.03	53.15	53.34	11200
2003-08-01	53.34	53.34	52.76	53.16	9400
2003-08-04	53.72	53.72	52.76	53.59	16400
2003-08-05	53.27	53.58	52.87	52.87	19200
2003-08-06	53.18	53.33	52.56	52.90	18400
2003-08-07	53.04	53.13	52.66	53.09	19500
2003-08-08	53.64	53.64	52.97	53.49	14800
2003-08-11	53.52	53.70	53.15	53.70	61400
2003-08-12	53.70	53.94	53.41	53.94	10800
2003-08-13	54.19	54.19	53.48	53.89	29100
2003-08-14	54.19	54.54	53.87	54.53	12100
2003-08-15	54.55	54.55	54.55	54.55	6700
2003-08-18	53.80	54.77	53.80	54.77	216600
2003-08-19	54.59	54.59	54.11	54.59	47000
2003-08-20	54.25	54.53	53.90	54.44	33000
2003-08-21	54.49	54.64	53.51	53.85	34800
2003-08-22	54.24	54.24	53.60	53.75	32900
2003-08-25	53.79	53.89	53.16	53.56	279500
2003-08-26	53.08	53.58	52.70	53.58	124300
2003-08-27	53.49	53.50	53.16	53.50	117500
2003-08-28	53.45	53.99	53.40	53.98	87300
2003-08-29	53.83	53.94	52.96	53.02	415700
2003-09-02	54.03	54.49	53.75	54.48	74700
2003-09-03	55.00	55.13	54.31	54.89	157600
2003-09-04	54.88	55.22	54.07	55.22	26400
2003-09-05	55.09	55.44	55.00	55.44	26200
2003-09-08	55.65	55.81	55.31	55.78	134700
2003-09-09	55.50	55.83	55.16	55.37	29000
2003-09-10	55.24	55.28	54.66	54.90	59800
2003-09-11	55.14	55.49	54.85	55.39	31100
2003-09-12	55.30	55.34	54.87	55.25	313600
2003-09-15	55.83	55.83	55.19	55.45	144400
2003-09-16	55.42	55.79	55.06	55.79	79300
2003-09-17	56.19	56.19	55.51	55.95	34400
2003-09-18	56.39	56.49	56.05	56.49	75300
2003-09-19	56.17	56.58	56.00	56.52	106900
2003-09-22	55.97	55.97	55.30	55.56	56900
2003-09-23	56.09	56.09	55.56	55.98	22400
2003-09-24	56.16	56.16	54.91	55.01	34700
2003-09-25	55.56	55.59	54.90	55.20	39400
2003-09-26	54.91	54.93	54.40	54.42	27700
2003-09-29	54.57	55.37	54.57	55.37	82500
2003-09-30	55.34	55.34	54.11	54.27	32200
2003-10-01	54.75	56.14	54.70	55.90	40200
2003-10-02	55.65	56.04	55.35	55.89	29700
2003-10-03	56.59	56.94	56.25	56.45	36200
2003-10-06	56.94	57.24	56.61	56.91	37400
2003-10-07	56.73	57.14	56.45	56.85	18400
2003-10-08	57.01	57.15	56.61	57.07	23300
2003-10-09	57.54	57.73	57.05	57.53	20300
2003-10-10	57.99	57.99	57.41	57.60	58300
2003-10-13	57.67	58.18	57.65	58.14	64200
2003-10-14	57.98	58.64	57.26	58.64	43400
2003-10-15	58.77	58.77	58.20	58.39	57500
2003-10-16	58.39	58.50	57.97	58.32	36500
2003-10-17	57.90	58.14	57.56	57.86	179300
2003-10-20	57.97	58.29	57.59	57.80	39700
2003-10-21	58.16	58.54	57.91	58.24	20700
2003-10-22	57.71	57.94	57.46	57.47	25700
2003-10-23	57.00	57.55	57.00	57.35	79400
2003-10-24	56.91	57.58	56.76	57.58	33400
2003-10-27	57.65	57.65	57.03	57.30	30300
2003-10-28	57.31	58.49	57.31	58.49	66600
2003-10-29	57.98	58.33	57.87	58.14	27300
2003-10-30	58.84	58.84	58.01	58.20	29400
2003-10-31	57.71	58.23	57.71	58.10	126800
2003-11-03	58.90	58.90	58.00	58.45	26300
2003-11-04	58.50	58.50	57.85	58.28	94900
2003-11-05	57.87	57.99	57.41	57.85	11500
2003-11-06	58.03	58.37	57.50	58.35	42500
2003-11-07	58.40	58.93	58.12	58.30	26800
2003-11-10	58.79	58.79	57.83	58.10	52200
2003-11-11	57.97	58.20	57.61	57.91	22500
2003-11-12	58.70	59.26	58.60	59.00	36500
2003-11-13	59.50	59.94	59.16	59.42	41700
2003-11-14	59.61	60.25	59.51	59.88	235500
2003-11-17	59.64	59.65	58.65	59.39	208800
2003-11-18	59.15	59.60	59.10	59.47	26700
2003-11-19	59.43	59.66	59.14	59.40	57500
2003-11-20	58.99	59.29	58.56	59.19	24500
2003-11-21	59.02	59.59	59.01	59.50	17200
2003-11-24	59.69	60.09	59.55	59.55	43900
2003-11-25	60.04	60.40	59.70	59.70	93500
2003-11-26	60.69	60.80	59.95	60.45	115400
2003-11-28	60.63	60.84	60.30	60.45	29500
2003-12-01	61.07	61.90	61.07	61.90	98300
2003-12-02	60.91	61.83	60.91	61.64	126300
2003-12-03	62.15	62.29	61.86	62.17	74800
2003-12-04	62.22	62.29	61.58	62.28	73000
2003-12-05	61.68	61.88	61.51	61.88	32100
2003-12-08	61.50	62.29	61.50	61.98	104600
2003-12-09	62.69	62.79	61.86	61.86	185300
2003-12-10	61.70	62.12	61.54	61.75	53500
2003-12-11	61.74	62.64	61.55	62.49	70400
2003-12-12	62.70	62.75	62.07	62.74	124000
2003-12-15	63.09	63.10	62.30	62.55	84900
2003-12-16	62.89	62.99	61.60	62.96	44300
2003-12-17	62.99	63.05	62.66	63.05	72800
2003-12-18	63.29	64.04	63.15	63.85	144000
2003-12-19	63.85	63.88	63.35	63.54	117100
2003-12-22	62.59	62.74	62.20	62.74	54300
2003-12-23	62.69	62.93	62.40	62.61	86700
2003-12-24	63.05	63.25	62.81	63.23	27900
2003-12-26	63.22	63.30	63.00	63.30	11100
2003-12-29	63.44	63.88	63.34	63.88	60600
2003-12-30	64.04	64.04	63.50	63.85	59200
2003-12-31	64.30	64.47	64.00	64.15	33600
2004-01-02	65.04	65.34	64.55	64.90	48600
2004-01-05	65.64	66.04	65.31	65.94	129700
2004-01-06	66.19	67.49	65.75	66.30	203500
2004-01-07	65.66	65.67	65.10	65.55	78800
2004-01-08	66.64	66.69	66.02	66.62	89900
2004-01-09	66.19	66.54	66.00	66.19	58500
2004-01-12	66.27	66.29	65.95	66.14	63800
2004-01-13	66.34	66.50	65.40	65.95	176500
2004-01-14	66.05	66.49	65.84	66.37	67700
2004-01-15	66.39	66.39	65.55	66.00	148400
2004-01-16	65.64	65.84	65.33	65.59	79500
2004-01-20	66.44	66.52	66.12	66.46	57300
2004-01-21	66.74	67.53	66.45	67.48	72600
2004-01-22	67.59	67.60	67.13	67.29	124500
2004-01-23	67.04	67.05	66.12	66.45	105800
2004-01-26	66.51	67.09	66.00	66.30	143400
2004-01-27	66.74	66.80	66.48	66.67	57600
2004-01-28	66.74	67.10	65.33	65.63	87200
2004-01-29	65.72	65.90	64.80	65.60	111500
2004-01-30	65.43	65.45	64.83	65.25	113800
2004-02-02	65.29	65.62	64.90	65.28	157100
2004-02-03	65.59	65.74	65.22	65.54	103200
2004-02-04	65.37	65.58	65.01	65.05	28700
2004-02-05	65.91	65.99	65.40	65.58	35300
2004-02-06	66.18	66.70	66.00	66.67	68800
2004-02-09	66.67	67.69	66.67	67.34	108000
2004-02-10	67.39	67.74	67.13	67.51	53500
2004-02-11	67.43	68.48	67.10	68.47	88800
2004-02-12	67.94	68.18	67.70	67.93	52800
2004-02-13	68.39	68.39	67.31	67.58	62500
2004-02-17	68.56	69.10	68.56	69.03	62400
2004-02-18	69.05	69.05	67.77	68.08	58000
2004-02-19	69.04	69.20	68.62	68.79	52400
2004-02-20	68.78	68.78	67.50	67.82	51500
2004-02-23	68.32	68.32	67.55	67.80	68000
2004-02-24	67.53	68.19	67.36	68.04	127400
2004-02-25	67.56	67.94	67.11	67.30	40600
2004-02-26	67.03	67.36	66.72	67.28	79200
2004-02-27	67.39	67.63	66.70	67.41	91400
2004-03-01	67.79	68.15	67.54	68.14	176200
2004-03-02	67.69	67.85	66.60	66.65	132600
2004-03-03	66.62	66.75	65.80	66.74	122300
2004-03-04	66.68	67.20	66.50	67.14	96400
2004-03-05	67.54	68.05	67.33	67.96	119100
2004-03-08	67.99	68.23	67.45	67.55	101300
2004-03-09	67.54	67.60	66.39	66.60	250800
2004-03-10	66.10	66.40	65.57	65.61	207600
2004-03-11	64.60	65.15	64.30	64.48	190300
2004-03-12	64.60	64.83	64.01	64.60	100700
2004-03-15	64.06	64.27	62.86	63.20	167000
2004-03-16	64.21	64.50	63.31	64.02	62600
2004-03-17	64.26	65.15	64.18	65.04	233200
2004-03-18	64.84	64.95	64.37	64.80	104200
2004-03-19	64.65	64.65	63.65	63.75	104200
2004-03-22	63.37	63.50	62.71	63.18	61500
2004-03-23	63.98	63.98	63.06	63.37	42800
2004-03-24	62.74	63.04	62.20	62.40	73400
2004-03-25	63.08	63.55	62.81	63.43	137200
2004-03-26	63.43	63.52	63.03	63.22	21500
2004-03-29	63.66	64.19	63.66	64.11	34100
2004-03-30	64.11	64.51	64.00	64.45	64300
2004-03-31	64.55	65.15	64.36	65.02	74300
2004-04-01	65.15	65.74	65.08	65.74	66500
2004-04-02	65.56	65.95	65.50	65.95	128600
2004-04-05	65.12	65.96	65.12	65.79	156700
2004-04-06	65.41	65.83	65.31	65.55	88000
2004-04-07	65.89	66.00	65.50	65.80	264300
2004-04-08	66.00	66.00	65.35	65.70	73600
2004-04-12	65.90	66.65	65.50	66.04	66200
2004-04-13	65.69	65.69	64.93	65.05	56900
2004-04-14	63.90	64.67	63.90	64.65	53000
2004-04-15	64.70	64.84	64.21	64.58	30600
2004-04-16	64.65	65.38	64.63	65.05	55000
2004-04-19	65.20	65.63	65.10	65.59	17900
2004-04-20	65.39	65.48	64.01	64.01	33800
2004-04-21	64.54	64.89	64.26	64.51	29100
2004-04-22	64.20	65.29	64.20	65.28	115500
2004-04-23	65.20	65.20	64.61	65.19	48900
2004-04-26	65.65	65.65	65.01	65.24	31600
2004-04-27	65.35	65.64	65.18	65.47	42900
2004-04-28	64.75	64.88	64.02	64.25	40500
2004-04-29	63.86	64.44	63.51	63.88	34200
2004-04-30	64.24	64.24	63.63	63.80	122600
2004-05-03	64.05	64.29	63.88	64.15	145400
2004-05-04	65.12	65.45	64.67	65.19	56700
2004-05-05	65.41	65.86	65.41	65.86	74000
2004-05-06	65.00	65.00	64.27	64.60	27300
2004-05-07	63.65	64.01	63.00	63.00	94700
2004-05-10	62.20	62.35	61.76	62.06	78700
2004-05-11	62.20	62.46	61.87	62.46	79700
2004-05-12	62.67	62.80	61.65	62.66	184900
2004-05-13	62.14	62.45	61.82	62.15	81400
2004-05-14	61.91	62.39	61.88	62.18	54800
2004-05-17	61.67	62.07	61.60	62.00	41800
2004-05-18	62.22	62.29	61.91	62.09	36400
2004-05-19	63.11	63.75	62.70	62.85	42800
2004-05-20	62.46	62.90	62.40	62.79	163500
2004-05-21	63.45	63.45	62.65	62.94	36500
2004-05-24	63.59	63.59	63.15	63.23	33400
2004-05-25	63.64	64.43	63.37	64.20	27300
2004-05-26	64.34	64.54	63.81	64.34	64400
2004-05-27	65.43	65.64	65.05	65.64	41400
2004-05-28	65.34	65.34	64.76	65.06	33400
2004-06-01	64.98	65.21	64.50	65.20	67300
2004-06-02	65.73	65.73	64.80	65.40	134200
2004-06-03	65.00	65.27	64.84	64.90	78500
2004-06-04	65.51	66.15	65.48	65.90	69200
2004-06-07	66.64	67.05	66.31	67.05	34800
2004-06-08	66.61	66.64	66.21	66.60	37500
2004-06-09	66.05	66.12	65.13	65.16	39900
2004-06-10	65.84	66.19	65.59	66.18	71300
2004-06-14	64.64	64.74	64.12	64.35	140300
2004-06-15	65.19	65.90	64.96	65.73	31300
2004-06-16	65.73	65.73	65.28	65.50	27700
2004-06-17	65.83	66.03	65.44	65.85	14900
2004-06-18	65.67	66.39	65.67	66.29	17200
2004-06-21	66.18	66.24	65.55	65.75	41200
2004-06-22	65.57	65.87	65.16	65.87	27800
2004-06-23	65.69	66.05	65.36	65.95	36600
2004-06-24	66.09	66.36	65.90	66.11	25300
2004-06-25	66.07	66.18	65.75	66.00	32600
2004-06-28	66.99	67.00	66.07	66.30	57500
2004-06-29	66.04	66.23	65.72	66.00	37200
2004-06-30	66.32	66.71	65.70	66.52	71200
2004-07-01	66.24	66.28	65.13	65.68	16900
2004-07-02	66.04	66.44	65.67	65.96	84700
2004-07-06	65.74	65.74	65.18	65.60	33800
2004-07-07	65.51	66.10	65.51	65.81	31400
2004-07-08	65.71	66.25	65.40	65.55	33900
2004-07-09	65.81	66.20	65.81	66.11	55200
2004-07-12	66.11	66.32	65.63	66.25	48400
2004-07-13	65.51	65.85	65.29	65.75	22600
2004-07-14	65.26	65.88	65.26	65.64	51000
2004-07-15	65.34	65.34	64.73	64.73	250400
2004-07-16	65.51	65.85	65.06	65.24	52900
2004-07-19	64.90	65.39	64.63	65.00	57900
2004-07-20	64.94	65.25	64.71	65.25	11700
2004-07-21	65.34	65.34	64.00	64.00	18800
2004-07-22	64.24	64.48	63.75	64.12	18700
2004-07-23	63.82	63.82	63.05	63.24	76200
2004-07-26	63.44	63.44	62.70	63.00	27400
2004-07-27	63.25	63.58	62.78	63.55	63600
2004-07-28	63.29	64.10	62.96	63.94	67000
2004-07-29	63.89	64.25	63.62	64.00	31800
2004-07-30	64.05	64.27	63.76	64.00	17900
2004-08-02	63.94	64.25	63.63	64.24	22000
2004-08-03	64.01	64.29	63.71	63.71	25700
2004-08-04	63.49	64.15	63.30	63.80	14200
2004-08-05	64.14	64.14	63.00	63.00	52900
2004-08-06	63.75	63.85	62.85	63.10	65600
2004-08-09	62.76	63.09	62.67	63.00	65400
2004-08-10	63.39	63.69	63.20	63.43	39700
2004-08-11	62.74	63.10	62.36	63.02	52800
2004-08-12	62.56	62.84	62.21	62.49	45000
2004-08-13	63.19	63.19	62.56	62.86	138400
2004-08-16	63.23	63.88	63.02	63.85	23500
2004-08-17	63.99	63.99	63.56	63.70	34900
2004-08-18	63.29	64.20	63.20	64.20	10900
2004-08-19	64.04	64.04	63.43	63.80	12400
2004-08-20	63.60	64.09	63.49	64.08	49400
2004-08-23	64.14	64.14	63.35	63.35	27000
2004-08-24	63.59	63.62	63.06	63.16	84400
2004-08-25	63.44	64.10	63.25	63.96	118300
2004-08-26	63.75	64.18	63.65	64.05	14400
2004-08-27	64.19	64.31	63.90	64.01	42200
2004-08-30	64.19	64.25	63.81	63.94	55300
2004-08-31	64.15	64.69	63.90	64.69	26700
2004-09-01	64.30	64.70	64.29	64.58	67100
2004-09-02	64.78	65.40	64.55	65.35	39000
2004-09-03	64.84	64.98	64.61	64.75	70900
2004-09-07	65.15	65.40	64.80	65.23	21400
2004-09-08	64.90	65.54	64.90	65.30	259800
2004-09-09	65.30	65.67	64.93	65.35	167300
2004-09-10	65.90	66.15	65.72	66.13	69700
2004-09-13	66.09	66.43	65.90	66.05	74300
2004-09-14	66.19	66.35	66.00	66.34	55300
2004-09-15	65.79	65.85	65.20	65.39	39300
2004-09-16	65.54	65.90	65.30	65.89	50900
2004-09-17	66.39	66.45	66.02	66.30	49500
2004-09-20	65.64	65.95	65.45	65.75	17300
2004-09-21	66.65	67.27	66.42	67.19	43800
2004-09-22	66.55	66.55	66.01	66.15	21300
2004-09-23	66.30	66.30	65.75	65.75	53600
2004-09-24	65.90	66.24	65.88	65.99	29200
2004-09-27	65.74	66.00	65.51	65.90	22100
2004-09-28	66.16	66.79	66.01	66.75	122400
2004-09-29	66.70	66.70	66.32	66.69	44200
2004-09-30	66.75	66.95	66.33	66.69	122000
2004-10-01	67.14	67.72	67.10	67.67	96700
2004-10-04	67.69	67.85	67.45	67.64	106100
2004-10-05	67.60	68.09	67.60	67.93	35000
2004-10-06	67.36	68.15	67.36	68.00	39600
2004-10-07	67.67	67.84	67.37	67.37	28100
2004-10-08	67.99	68.25	67.70	67.94	54900
2004-10-11	67.99	68.10	67.81	68.05	12600
2004-10-12	66.94	67.35	66.52	67.34	73400
2004-10-13	67.10	67.14	66.55	66.75	175100
2004-10-14	66.86	67.20	66.50	66.50	168300
2004-10-15	67.05	67.80	67.00	67.60	112300
2004-10-18	67.26	67.79	67.20	67.61	123600
2004-10-19	68.00	68.23	67.45	67.45	75900
2004-10-20	67.85	68.14	67.50	68.05	170200
2004-10-21	68.15	68.50	68.04	68.42	55600
2004-10-22	68.35	68.54	67.80	67.87	79000
2004-10-25	68.09	68.19	67.80	68.00	213700
2004-10-26	68.25	68.35	67.85	68.35	49800
2004-10-27	68.50	69.05	68.40	68.95	96400
2004-10-28	69.14	69.45	68.89	69.29	62600
2004-10-29	69.24	69.49	69.00	69.49	36400
2004-11-01	69.60	69.73	69.45	69.70	184500
2004-11-02	69.89	70.24	69.60	69.78	67100
2004-11-03	70.94	71.04	70.52	70.80	226700
2004-11-04	70.94	71.90	70.75	71.90	350000
2004-11-05	71.70	72.25	71.55	72.25	304400
2004-11-08	71.64	71.94	71.51	71.79	93300
2004-11-09	71.40	71.84	71.40	71.52	109100
2004-11-10	71.94	71.95	71.45	71.60	296000
2004-11-11	72.09	72.66	72.09	72.60	137100
2004-11-12	72.64	73.50	72.40	73.49	88400
2004-11-15	72.90	72.99	72.52	72.99	111300
2004-11-16	72.50	72.50	72.25	72.35	65400
2004-11-17	73.19	73.55	72.90	73.19	137600
2004-11-18	73.14	73.30	72.95	73.20	141100
2004-11-19	73.55	73.55	72.48	72.69	101200
2004-11-22	72.11	73.04	72.06	72.99	69100
2004-11-23	73.19	73.29	72.66	73.09	66300
2004-11-24	73.49	73.49	72.95	73.30	195000
2004-11-26	74.00	74.25	73.65	74.16	52500
2004-11-29	74.46	74.69	74.10	74.35	91300
2004-11-30	74.34	74.34	73.61	73.77	194300
2004-12-01	74.64	75.19	74.45	75.10	56500
2004-12-02	75.39	75.39	74.65	74.84	105900
2004-12-03	75.14	75.45	74.96	75.41	102900
2004-12-06	75.35	75.54	75.02	75.35	69500
2004-12-07	75.75	75.76	74.80	74.80	76800
2004-12-08	74.26	74.99	74.15	74.95	127200
2004-12-09	74.15	75.05	73.65	74.90	146100
2004-12-10	73.85	74.22	73.65	73.86	73200
2004-12-13	74.79	75.34	74.56	75.23	310300
2004-12-14	75.04	75.44	74.80	75.30	93300
2004-12-15	75.75	75.89	75.52	75.79	94900
2004-12-16	75.44	75.44	74.51	74.76	67300
2004-12-17	74.40	74.65	74.15	74.40	52400
2004-12-20	75.60	75.69	75.20	75.30	75700
2004-12-21	75.10	75.69	74.96	75.69	86100
2004-12-22	75.55	75.80	75.41	75.53	65400
2004-12-23	74.85	75.05	74.66	74.83	81300
2004-12-27	75.29	75.68	75.09	75.60	61800
2004-12-28	75.59	75.78	75.50	75.75	85600
2004-12-29	75.34	75.55	75.11	75.54	48100
2004-12-30	75.59	75.88	75.56	75.58	438400
2004-12-31	75.87	75.90	75.20	75.25	68100
2005-01-03	75.49	75.80	74.94	75.20	222400
2005-01-04	74.75	74.98	73.50	73.56	152100
2005-01-05	73.82	74.24	73.70	73.80	53700
2005-01-06	73.95	74.00	73.57	73.90	56100
2005-01-07	74.44	74.44	73.10	73.10	33300
2005-01-10	73.74	73.89	73.35	73.58	100000
2005-01-11	73.45	73.54	72.96	73.10	79200
2005-01-12	73.41	73.78	73.19	73.75	305600
2005-01-13	73.50	73.57	72.85	73.09	79500
2005-01-14	73.01	73.43	72.90	73.29	28600
2005-01-18	72.81	73.50	72.70	73.49	61500
2005-01-19	73.74	73.74	72.75	72.94	85600
2005-01-20	72.31	72.73	72.20	72.44	111700
2005-01-21	72.60	72.98	72.45	72.55	88500
2005-01-24	72.95	73.05	72.74	72.82	41700
2005-01-25	73.17	73.28	72.65	72.80	66300
2005-01-26	73.38	73.80	73.38	73.75	58700
2005-01-27	73.50	73.93	73.27	73.90	383100
2005-01-28	73.76	73.77	73.12	73.69	53000
2005-01-31	73.76	74.10	73.71	74.04	78100
2005-02-01	74.23	74.85	73.96	74.80	142900
2005-02-02	74.94	74.95	74.51	74.75	103400
2005-02-03	74.14	74.55	74.00	74.55	41700
2005-02-04	74.41	74.93	74.41	74.82	80100
2005-02-07	74.74	74.74	74.00	74.30	58500
2005-02-08	74.20	74.54	74.02	74.48	86600
2005-02-09	74.35	74.65	74.26	74.30	61800
2005-02-10	74.90	75.18	74.71	75.05	80900
2005-02-11	75.25	75.80	75.01	75.46	86300
2005-02-14	76.10	76.50	76.00	76.40	112700
2005-02-15	76.59	76.90	76.27	76.80	136100
2005-02-16	76.22	76.70	75.91	76.40	103400
2005-02-17	76.85	76.95	76.51	76.60	145400
2005-02-18	76.75	77.00	76.67	76.81	55100
2005-02-22	76.71	77.20	76.55	76.75	117100
2005-02-23	76.50	76.99	76.31	76.90	49800
2005-02-24	76.76	76.98	76.42	76.80	269100
2005-02-25	77.27	78.00	77.00	77.90	72300
2005-02-28	77.79	77.79	76.86	77.30	62100
2005-03-01	77.49	77.80	77.41	77.75	162800
2005-03-02	76.85	77.35	76.76	77.14	108400
2005-03-03	77.44	77.47	76.90	77.30	66600
2005-03-04	78.20	78.66	78.05	78.62	131500
2005-03-07	78.12	78.35	77.90	78.17	149900
2005-03-08	78.64	78.75	78.37	78.50	187100
2005-03-09	78.35	78.50	77.90	77.90	110500
2005-03-10	78.35	78.43	77.83	78.30	75900
2005-03-11	78.25	78.55	77.94	78.15	169800
2005-03-14	77.85	78.19	77.60	78.18	76600
2005-03-15	78.20	78.20	77.55	77.60	61500
2005-03-16	77.90	78.01	77.42	77.65	77400
2005-03-17	77.45	77.68	77.29	77.40	55700
2005-03-18	77.25	77.29	76.71	77.08	136900
2005-03-21	76.85	76.85	76.27	76.41	67300
2005-03-22	76.39	76.90	75.02	75.27	98200
2005-03-23	75.25	75.37	74.80	74.82	114700
2005-03-24	75.26	75.68	75.07	75.07	92400
2005-03-28	75.30	75.42	75.11	75.24	33700
2005-03-29	75.20	75.44	74.57	74.85	104400
2005-03-30	75.44	75.80	75.29	75.75	71100
2005-03-31	75.81	75.95	75.32	75.40	567900
2005-04-01	76.20	76.20	74.80	75.00	128000
2005-04-04	74.88	75.24	74.58	75.12	73200
2005-04-05	75.35	75.59	75.15	75.49	45100
2005-04-06	75.60	75.95	75.52	75.73	90700
2005-04-07	75.95	76.35	75.75	76.30	63700
2005-04-08	76.10	76.50	75.89	76.10	92000
2005-04-11	76.70	76.80	76.40	76.55	92200
2005-04-12	76.00	76.96	75.79	76.90	72400
2005-04-13	76.03	76.52	75.81	75.97	50800
2005-04-14	75.74	75.86	75.11	75.15	75000
2005-04-15	75.20	75.47	74.22	74.25	132000
2005-04-18	74.11	74.56	74.05	74.20	273700
2005-04-19	74.80	75.25	74.65	75.20	81000
2005-04-20	74.51	74.95	74.03	74.03	55900
2005-04-21	75.00	75.45	74.70	75.39	93700
2005-04-22	75.20	75.39	74.47	75.04	183500
2005-04-25	75.09	75.31	74.95	75.26	104900
2005-04-26	74.85	74.94	74.43	74.52	49300
2005-04-27	74.00	74.29	73.70	74.08	198700
2005-04-28	73.55	73.71	72.80	72.90	70300
2005-04-29	73.95	74.15	73.47	74.15	69700
2005-05-02	74.00	74.14	73.60	74.14	73100
2005-05-03	74.15	74.38	73.85	74.19	83400
2005-05-04	74.64	75.29	74.55	75.10	62900
2005-05-05	75.59	75.59	74.88	75.19	220700
2005-05-06	75.11	75.19	74.80	74.80	48900
2005-05-09	74.80	74.98	74.56	74.97	56200
2005-05-10	74.45	74.54	73.90	74.05	266700
2005-05-11	74.11	74.40	73.86	74.40	88700
2005-05-12	73.85	74.20	73.32	73.50	48400
2005-05-13	73.43	73.53	72.65	73.20	140300
2005-05-16	72.86	73.55	72.85	73.55	30200
2005-05-17	73.03	73.75	73.00	73.60	31900
2005-05-18	73.82	74.77	73.66	74.67	52400
2005-05-19	74.46	74.60	74.25	74.50	52800
2005-05-20	74.01	74.43	73.91	74.40	43200
2005-05-23	74.48	74.99	74.33	74.83	63500
2005-05-24	74.57	74.70	74.32	74.65	47800
2005-05-25	74.65	74.80	74.40	74.72	52800
2005-05-26	74.50	74.73	74.42	74.65	29900
2005-05-27	74.85	75.05	74.62	75.05	25400
2005-05-31	74.05	74.24	73.72	73.73	62500
2005-06-01	73.80	74.38	73.71	73.98	84900
2005-06-02	74.05	74.71	74.05	74.65	254500
2005-06-03	74.28	74.40	73.65	73.96	126100
2005-06-06	74.16	74.33	73.92	74.28	81400
2005-06-07	74.51	74.98	74.47	74.60	76000
2005-06-08	75.10	75.15	74.15	74.30	89100
2005-06-09	74.21	74.76	74.05	74.55	86700
2005-06-10	74.81	74.95	74.02	74.39	33200
2005-06-13	74.05	74.23	73.69	74.16	51600
2005-06-14	74.19	74.39	74.05	74.20	51900
2005-06-15	74.42	74.60	74.03	74.57	48800
2005-06-16	74.80	74.80	74.34	74.75	38400
2005-06-17	75.35	75.93	75.34	75.89	38200
2005-06-20	75.00	75.36	74.71	75.20	40000
2005-06-21	75.04	75.55	74.87	75.35	71800
2005-06-22	75.39	75.60	75.20	75.60	68200
2005-06-23	74.96	75.34	74.37	74.50	55500
2005-06-24	74.77	74.86	74.40	74.40	40600
2005-06-27	74.52	74.60	74.12	74.45	38100
2005-06-28	74.30	74.92	74.25	74.85	53100
2005-06-29	74.75	75.10	74.45	74.70	43800
2005-06-30	74.90	75.03	74.35	74.50	85500
2005-07-01	74.80	74.91	74.27	74.55	29600
2005-07-05	73.89	74.45	73.89	74.36	38100
2005-07-06	74.57	74.86	74.31	74.31	29700
2005-07-07	73.15	74.11	72.99	74.01	62500
2005-07-08	74.00	74.79	74.00	74.55	190300
2005-07-11	75.00	75.70	75.00	75.70	81700
2005-07-12	76.00	76.66	75.86	76.50	57900
2005-07-13	75.87	76.06	75.70	75.95	47300
2005-07-14	76.41	76.55	76.02	76.16	73800
2005-07-15	75.80	76.10	75.65	76.03	94100
2005-07-18	75.61	75.89	75.53	75.56	24900
2005-07-19	75.48	76.05	75.35	76.05	71100
2005-07-20	75.75	76.75	75.26	76.50	66400
2005-07-21	76.45	76.84	76.08	76.25	59900
2005-07-22	76.35	76.35	75.83	76.25	52800
2005-07-25	76.29	76.40	76.05	76.25	184100
2005-07-26	76.09	76.25	75.95	76.13	80800
2005-07-27	76.41	76.95	76.21	76.84	28400
2005-07-28	77.18	77.61	76.84	77.59	64500
2005-07-29	77.41	77.58	76.95	76.97	37400
2005-08-01	78.17	78.17	77.70	77.92	96700
2005-08-02	78.16	78.63	78.16	78.43	74400
2005-08-03	78.75	79.27	78.75	79.24	42900
2005-08-04	78.80	79.05	78.50	78.60	31900
2005-08-05	78.67	78.83	78.09	78.44	34300
2005-08-08	79.01	79.20	78.60	78.74	55800
2005-08-09	79.30	79.67	79.05	79.64	56100
2005-08-10	80.34	80.49	79.61	79.80	62000
2005-08-11	80.21	80.95	80.21	80.88	152700
2005-08-12	80.31	80.59	80.07	80.40	61800
2005-08-15	80.00	80.27	79.80	80.10	20700
2005-08-16	79.61	79.73	79.07	79.24	64700
2005-08-17	79.00	79.20	78.75	78.85	72400
2005-08-18	78.01	78.28	77.89	78.05	88800
2005-08-19	78.38	78.70	78.38	78.64	68500
2005-08-22	79.30	79.40	78.75	79.03	158800
2005-08-23	78.94	78.94	78.36	78.65	71200
2005-08-24	78.26	78.65	77.97	78.04	34000
2005-08-25	78.01	78.49	78.01	78.28	90900
2005-08-26	78.30	78.30	77.55	77.55	81100
2005-08-29	77.56	77.96	77.50	77.95	35700
2005-08-30	77.51	77.52	77.17	77.51	59600
2005-08-31	77.89	79.30	77.86	79.30	51900
2005-09-01	79.68	80.40	79.68	80.10	90800
2005-09-02	80.48	80.85	80.36	80.68	33000
2005-09-06	81.42	81.55	80.93	81.45	122600
2005-09-07	81.15	81.56	81.15	81.39	40900
2005-09-08	80.96	81.21	80.75	81.01	87300
2005-09-09	81.25	81.68	81.10	81.55	32100
2005-09-12	80.87	80.91	80.65	80.85	136500
2005-09-13	80.45	80.45	80.05	80.15	62600
2005-09-14	80.59	80.60	80.09	80.10	51800
2005-09-15	80.15	80.16	79.87	79.99	33700
2005-09-16	80.58	80.95	80.39	80.85	129800
2005-09-19	80.47	80.47	80.10	80.35	80900
2005-09-20	80.48	80.58	79.50	79.60	133600
2005-09-21	80.10	80.25	79.45	79.50	255500
2005-09-22	79.54	79.64	79.00	79.35	107100
2005-09-23	79.07	79.39	78.87	79.15	70900
2005-09-26	79.66	80.05	79.45	79.85	95200
2005-09-27	79.73	79.85	79.40	79.73	54200
2005-09-28	79.95	80.39	79.95	80.32	69700
2005-09-29	80.16	80.94	79.88	80.80	52900
2005-09-30	80.30	80.74	80.19	80.55	65700
2005-10-03	80.29	80.30	80.05	80.10	37800
2005-10-04	80.38	80.62	79.80	79.80	37900
2005-10-05	80.10	80.21	79.19	79.25	37700
2005-10-06	79.70	79.96	79.12	79.50	91300
2005-10-07	79.53	79.70	79.25	79.40	47500
2005-10-10	79.77	79.77	78.90	79.02	76800
2005-10-11	79.15	79.39	78.68	78.78	50100
2005-10-12	79.09	79.14	78.02	78.14	94700
2005-10-13	77.36	77.92	76.97	77.78	74400
2005-10-14	78.16	78.75	77.85	78.73	108500
2005-10-17	78.24	78.25	77.89	78.05	177600
2005-10-18	77.53	77.53	77.05	77.12	118000
2005-10-19	76.50	77.61	76.20	77.55	221700
2005-10-20	77.01	77.11	75.77	75.92	79800
2005-10-21	76.70	76.70	75.98	76.28	96200
2005-10-24	76.68	77.71	76.68	77.69	73000
2005-10-25	77.70	78.00	77.30	77.55	117500
2005-10-26	77.54	78.00	77.18	77.33	51600
2005-10-27	77.68	77.68	76.96	77.00	51200
2005-10-28	77.37	77.80	76.92	77.74	46200
2005-10-31	78.02	78.56	78.02	78.10	191100
2005-11-01	78.54	78.58	78.15	78.51	52500
2005-11-02	78.50	79.61	78.44	79.60	163100
2005-11-03	79.89	80.02	79.39	79.44	197400
2005-11-04	79.63	79.63	78.35	78.75	155900
2005-11-07	78.85	79.28	78.66	78.90	70700
2005-11-08	78.65	78.86	78.45	78.75	129700
2005-11-09	78.40	79.10	78.26	78.75	132300
2005-11-10	78.75	79.12	78.37	78.88	127500
2005-11-11	78.70	79.40	78.70	79.40	117800
2005-11-14	79.10	79.32	78.78	79.05	119200
2005-11-15	78.77	79.00	78.40	78.55	54300
2005-11-16	78.15	78.22	77.83	78.16	112100
2005-11-17	78.79	79.25	78.56	79.15	188000
2005-11-18	79.50	79.64	79.00	79.60	118400
2005-11-21	80.00	80.00	79.36	79.92	148300
2005-11-22	79.35	80.47	79.19	80.29	55400
2005-11-23	80.15	80.73	80.05	80.47	65300
2005-11-25	80.32	80.35	79.88	79.96	11100
2005-11-28	79.95	80.22	79.65	80.00	162500
2005-11-29	79.92	80.14	79.65	79.90	73400
2005-11-30	79.65	79.83	79.30	79.30	75100
2005-12-01	79.90	80.78	79.90	80.67	81300
2005-12-02	80.75	81.15	80.42	80.97	137300
2005-12-05	81.00	81.48	80.86	81.21	120100
2005-12-06	81.45	82.02	81.28	81.60	63700
2005-12-07	81.50	81.50	80.82	81.02	154500
2005-12-08	81.30	82.08	81.16	81.65	172200
2005-12-09	81.70	82.08	81.64	82.00	149400
2005-12-12	82.42	82.88	82.42	82.77	88700
2005-12-13	82.65	83.25	82.55	83.07	179500
2005-12-14	82.99	83.30	82.95	83.26	112600
2005-12-15	82.84	82.90	82.16	82.45	194700
2005-12-16	83.20	83.41	82.98	83.00	63800
2005-12-19	83.00	83.20	82.74	82.79	102400
2005-12-20	82.75	82.76	82.37	82.38	161000
2005-12-21	82.70	82.70	82.40	82.60	153800
2005-12-22	82.71	83.04	82.71	82.93	92500
2005-12-23	80.79	81.10	80.55	80.97	57000
2005-12-27	81.17	81.29	80.65	80.69	100900
2005-12-28	81.59	81.59	80.84	81.00	164400
2005-12-29	81.21	81.40	81.00	81.21	28000
2005-12-30	80.50	80.89	80.37	80.77	140100
2006-01-03	82.32	83.61	82.00	83.47	137900
2006-01-04	83.86	84.36	83.75	84.36	363900
2006-01-05	83.98	84.09	83.71	83.95	177600
2006-01-06	84.65	85.07	84.45	85.01	153700
2006-01-09	84.47	84.64	84.30	84.52	222700
2006-01-10	83.70	84.25	83.61	84.23	69700
2006-01-11	84.28	85.02	84.16	84.90	129200
2006-01-12	84.38	84.48	83.90	84.15	139400
2006-01-13	83.95	84.47	83.74	84.40	190500
2006-01-17	83.75	83.99	83.55	83.99	329300
2006-01-18	83.40	83.46	82.67	83.15	222900
2006-01-19	83.35	83.75	83.26	83.63	638600
2006-01-20	83.88	83.89	82.53	82.55	188600
2006-01-23	83.75	83.91	83.50	83.85	130200
2006-01-24	83.81	84.00	83.51	83.71	172900
2006-01-25	84.40	84.78	84.11	84.24	119900
2006-01-26	85.00	85.25	84.86	85.14	435300
2006-01-27	85.85	85.92	85.01	85.25	186300
2006-01-30	85.25	85.42	85.04	85.35	166400
2006-01-31	85.42	85.96	85.25	85.46	137000
2006-02-01	85.93	86.20	85.69	85.89	132500
2006-02-02	85.80	85.93	85.05	85.30	59900
2006-02-03	84.37	84.96	84.20	84.68	100100
2006-02-06	84.76	84.79	84.20	84.47	74600
2006-02-07	84.25	84.31	83.64	83.83	234300
2006-02-08	84.05	84.39	83.76	84.34	387200
2006-02-09	84.95	85.23	84.68	84.81	100700
2006-02-10	85.35	85.41	84.24	84.73	115700
2006-02-13	84.30	84.76	84.14	84.63	96700
2006-02-14	84.10	85.03	84.07	85.02	101200
2006-02-15	84.78	85.08	84.25	84.64	230000
2006-02-16	84.64	85.22	84.52	85.22	56600
2006-02-17	85.43	85.60	85.20	85.60	140000
2006-02-21	86.20	86.26	85.60	85.78	88300
2006-02-22	85.70	86.45	85.70	86.35	64300
2006-02-23	86.50	86.50	86.01	86.09	45100
2006-02-24	86.04	86.42	86.04	86.17	203100
2006-02-27	86.00	86.38	85.96	86.05	170900
2006-02-28	86.05	86.08	85.38	85.63	70600
2006-03-01	86.30	86.45	85.98	86.38	131100
2006-03-02	86.00	86.40	85.72	86.40	260500
2006-03-03	86.17	86.71	85.93	86.50	244700
2006-03-06	86.90	86.98	86.06	86.26	144900
2006-03-07	85.05	85.35	84.92	85.10	92100
2006-03-08	84.82	85.32	84.70	85.15	142200
2006-03-09	85.50	85.62	85.23	85.28	124600
2006-03-10	85.35	86.37	85.28	86.37	157200
2006-03-13	86.81	87.15	86.74	87.13	117300
2006-03-14	87.05	88.21	87.05	88.21	250700
2006-03-15	88.45	88.64	88.06	88.55	181700
2006-03-16	88.75	89.39	88.65	89.20	206900
2006-03-17	89.34	89.52	89.11	89.40	62500
2006-03-20	89.69	89.72	89.21	89.38	104100
2006-03-21	88.98	89.10	88.42	88.52	208800
2006-03-22	88.95	89.33	88.86	89.30	80400
2006-03-23	88.96	88.97	88.11	88.28	205500
2006-03-24	88.43	89.06	88.37	88.95	217800
2006-03-27	88.46	88.66	88.12	88.39	241600
2006-03-28	88.18	88.48	87.47	87.67	245400
2006-03-29	87.60	88.50	87.54	88.48	73400
2006-03-30	88.90	89.77	88.90	89.48	300100
2006-03-31	89.10	89.20	88.71	88.85	138100
2006-04-03	88.95	89.81	88.95	89.50	121900
2006-04-04	90.00	90.61	90.00	90.61	97100
2006-04-05	90.37	91.00	89.43	90.96	253300
2006-04-06	90.64	90.66	90.20	90.44	85300
2006-04-07	90.26	90.30	89.08	89.18	82600
2006-04-10	89.60	89.73	89.30	89.50	217500
2006-04-11	89.70	89.78	88.55	88.79	113600
2006-04-12	88.56	88.95	88.30	88.50	144000
2006-04-13	88.26	88.92	88.26	88.82	72400
2006-04-17	89.64	89.89	89.40	89.47	143800
2006-04-18	90.04	90.88	89.81	90.80	202500
2006-04-19	90.65	91.86	90.65	91.78	181800
2006-04-20	91.75	91.87	91.45	91.80	235900
2006-04-21	92.03	92.49	92.00	92.20	153900
2006-04-24	92.30	92.81	92.05	92.79	198600
2006-04-25	92.90	92.94	92.11	92.40	325700
2006-04-26	92.75	93.00	92.63	92.85	105700
2006-04-27	92.20	93.31	91.80	93.15	191800
2006-04-28	93.00	93.69	92.90	93.48	181100
2006-05-01	94.05	94.25	92.77	93.06	145400
2006-05-02	94.36	94.57	94.14	94.56	223600
2006-05-03	94.10	94.10	93.45	93.80	155500
2006-05-04	93.79	94.85	93.79	94.59	99600
2006-05-05	95.40	96.29	95.40	96.29	111600
2006-05-08	96.20	96.20	95.76	96.00	167900
2006-05-09	96.29	96.70	96.05	96.52	175100
2006-05-10	96.60	96.80	96.29	96.48	122600
2006-05-11	96.80	96.80	95.77	95.93	201900
2006-05-12	95.55	95.84	94.38	94.59	197100
2006-05-15	92.95	93.60	92.46	93.15	278500
2006-05-16	93.68	93.86	92.96	93.55	143900
2006-05-17	92.70	92.90	89.62	90.03	441300
2006-05-18	90.72	91.20	89.91	89.99	308200
2006-05-19	89.95	90.40	89.26	90.35	174800
2006-05-22	88.20	88.73	87.29	88.25	372500
2006-05-23	89.55	90.60	89.23	89.23	191800
2006-05-24	88.90	89.24	87.70	88.90	135800
2006-05-25	89.70	90.70	89.22	90.70	81600
2006-05-26	91.05	91.09	90.45	91.09	119400
2006-05-30	90.65	90.65	89.78	89.89	153600
2006-05-31	90.30	90.81	90.09	90.70	74100
2006-06-01	89.55	91.41	89.55	91.41	180500
2006-06-02	92.25	92.49	91.57	92.20	244800
2006-06-05	92.05	92.05	90.28	90.50	133400
2006-06-06	89.60	89.80	88.70	89.50	80500
2006-06-07	89.30	89.95	88.50	88.50	55900
2006-06-08	86.95	87.15	85.65	87.08	554700
2006-06-09	87.30	87.80	86.50	86.84	171800
2006-06-12	86.80	86.90	85.58	85.66	104100
2006-06-13	84.25	84.95	83.13	83.39	402100
2006-06-14	84.70	85.18	83.58	84.50	313700
2006-06-15	85.90	87.21	85.90	87.00	289400
2006-06-16	86.70	86.80	85.73	86.18	175200
2006-06-19	87.00	87.02	85.43	85.55	142600
2006-06-20	86.20	87.06	86.02	86.60	141300
2006-06-21	86.75	88.06	86.65	87.84	116800
2006-06-22	87.35	87.79	86.87	87.40	389600
2006-06-23	86.95	87.68	86.89	87.10	124200
2006-06-26	87.30	87.91	86.99	87.80	90500
2006-06-27	87.40	87.68	86.20	86.25	78900
2006-06-28	87.10	87.15	86.58	87.12	214400
2006-06-29	87.65	90.36	87.62	90.34	614600
2006-06-30	90.90	91.50	90.68	91.35	219700
2006-07-03	91.65	92.09	91.42	91.99	92200
2006-07-05	90.83	90.88	90.05	90.60	157400
2006-07-06	91.07	91.59	90.83	91.55	269200
2006-07-07	91.55	91.91	91.00	91.10	79900
2006-07-10	91.00	91.66	91.00	91.45	570100
2006-07-11	91.05	91.79	90.50	91.75	142700
2006-07-12	91.15	91.18	89.93	89.93	261600
2006-07-13	89.15	89.44	88.25	88.33	509900
2006-07-14	88.40	88.46	87.40	87.70	202900
2006-07-17	86.36	86.94	86.34	86.70	105000
2006-07-18	87.15	87.15	85.75	86.63	148100
2006-07-19	86.50	89.39	86.50	89.26	360000
2006-07-20	89.73	89.74	88.64	88.64	191700
2006-07-21	88.90	89.11	88.53	88.83	67000
2006-07-24	89.45	90.45	89.37	90.42	118800
2006-07-25	90.32	90.66	89.75	90.41	219100
2006-07-26	90.46	91.50	90.20	91.28	151500
2006-07-27	92.60	92.60	91.35	91.76	284800
2006-07-28	92.45	93.40	92.30	93.30	133300
2006-07-31	93.20	93.23	92.90	93.15	195400
2006-08-01	92.50	92.72	91.75	92.72	111800
2006-08-02	93.08	93.62	93.00	93.36	106000
2006-08-03	92.46	93.32	92.40	93.19	216000
2006-08-04	94.50	94.50	93.19	93.59	404700
2006-08-07	93.50	93.50	92.96	93.26	217800
2006-08-08	93.15	93.58	92.51	92.64	198000
2006-08-09	93.95	94.27	93.00	93.00	164500
2006-08-10	92.77	93.00	92.30	93.00	150300
2006-08-11	92.50	92.60	92.10	92.44	151700
2006-08-14	93.00	93.37	92.57	92.60	96200
2006-08-15	94.31	94.91	94.08	94.87	297100
2006-08-16	95.35	95.54	95.00	95.54	200200
2006-08-17	95.45	95.50	94.77	94.96	128900
2006-08-18	95.17	95.40	94.65	95.40	158000
2006-08-21	95.90	95.90	95.16	95.34	191300
2006-08-22	94.75	95.12	94.36	94.86	156600
2006-08-23	94.99	95.18	94.20	94.39	94300
2006-08-24	94.70	94.90	94.12	94.52	74500
2006-08-25	94.42	94.66	94.30	94.47	95900
2006-08-28	94.82	95.47	94.65	95.35	119500
2006-08-29	95.78	95.88	94.96	95.83	122200
2006-08-30	96.20	96.37	96.00	96.21	126900
2006-08-31	96.24	96.24	95.66	95.95	175600
2006-09-01	96.15	96.63	95.94	96.44	124500
2006-09-05	96.30	96.51	95.97	96.40	224800
2006-09-06	95.31	95.31	94.88	94.99	132400
2006-09-07	93.75	94.22	93.50	93.77	249600
2006-09-08	93.66	93.85	93.37	93.63	146700
2006-09-11	93.50	93.76	93.00	93.71	98700
2006-09-12	94.15	94.99	93.94	94.97	173100
2006-09-13	94.62	95.14	94.41	94.91	207500
2006-09-14	95.10	95.17	94.77	95.12	89200
2006-09-15	94.99	94.99	94.52	94.75	68600
2006-09-18	94.61	95.23	94.50	95.20	78300
2006-09-19	95.02	95.02	93.80	94.33	111000
2006-09-20	95.00	95.80	95.00	95.61	244500
2006-09-21	96.24	96.24	95.68	95.85	190900
2006-09-22	96.08	96.12	95.34	95.52	275400
2006-09-25	95.68	96.18	94.75	95.92	72600
2006-09-26	95.57	96.44	95.53	96.44	77300
2006-09-27	96.28	96.80	96.28	96.80	50400
2006-09-28	96.85	96.98	96.51	96.85	61900
2006-09-29	96.61	96.81	96.30	96.59	92900
2006-10-02	96.67	97.02	96.51	96.70	161000
2006-10-03	96.40	97.00	96.12	96.80	115200
2006-10-04	96.68	97.78	96.56	97.74	177300
2006-10-05	97.63	97.76	97.34	97.70	93800
2006-10-06	96.92	97.12	96.58	96.88	206100
2006-10-09	97.13	97.37	96.90	97.28	43700
2006-10-10	97.22	97.35	96.75	97.35	81700
2006-10-11	96.84	97.74	96.84	97.38	129000
2006-10-12	97.80	98.47	97.80	98.47	159900
2006-10-13	98.02	98.50	97.98	98.47	111800
2006-10-16	98.58	98.69	98.31	98.69	1141400
2006-10-17	98.05	98.10	97.55	98.00	133000
2006-10-18	98.38	98.50	97.98	98.18	94500
2006-10-19	98.54	99.27	98.51	99.05	141800
2006-10-20	99.24	99.56	98.88	99.56	106400
2006-10-23	98.51	99.52	98.33	99.45	119800
2006-10-24	99.00	99.39	98.82	99.26	44500
2006-10-25	99.45	100.26	99.42	100.00	66200
2006-10-26	100.66	100.99	100.15	100.88	110100
2006-10-27	100.49	100.73	100.09	100.29	115800
2006-10-30	100.05	100.31	99.69	100.18	60200
2006-10-31	100.18	100.62	100.00	100.35	57300
2006-11-01	101.14	101.35	100.06	100.20	125300
2006-11-02	100.08	100.61	99.93	100.50	155200
2006-11-03	100.40	100.59	100.01	100.08	64800
2006-11-06	100.87	101.75	100.81	101.51	153200
2006-11-07	102.20	102.65	102.00	102.15	227500
2006-11-08	101.92	102.50	101.67	102.47	174200
2006-11-09	102.25	102.77	102.06	102.27	131200
2006-11-10	102.75	102.80	102.41	102.61	132500
2006-11-13	102.32	102.50	102.07	102.32	74700
2006-11-14	102.58	102.78	101.71	102.73	90600
2006-11-15	102.32	103.00	102.21	102.85	204200
2006-11-16	103.03	103.03	102.65	102.78	48600
2006-11-17	101.94	102.47	101.59	102.43	204400
2006-11-20	102.13	102.66	102.07	102.57	76500
2006-11-21	102.84	103.05	102.54	102.94	125900
2006-11-22	103.61	103.80	103.25	103.61	131900
2006-11-24	103.14	103.74	103.01	103.23	78100
2006-11-27	103.17	103.17	101.81	101.94	312800
2006-11-28	102.14	102.83	102.00	102.83	106700
2006-11-29	103.51	103.63	103.04	103.50	107900
2006-11-30	103.99	104.13	103.45	103.95	161900
2006-12-01	104.13	104.16	102.86	103.52	141200
2006-12-04	103.36	104.24	103.25	104.14	113900
2006-12-05	104.55	104.89	104.23	104.86	157300
2006-12-06	104.30	104.75	104.09	104.43	215000
2006-12-07	105.12	105.39	104.59	104.70	270500
2006-12-08	105.00	105.38	104.50	104.53	142000
2006-12-11	104.84	105.47	104.71	105.47	209900
2006-12-12	105.59	105.99	105.19	105.75	220400
2006-12-13	106.18	106.38	105.87	106.38	243900
2006-12-14	106.35	106.64	106.18	106.62	128900
2006-12-15	106.83	106.86	105.86	106.11	271800
2006-12-18	106.50	106.58	105.75	106.15	124300
2006-12-19	105.89	106.77	105.83	106.72	131500
2006-12-20	106.89	107.06	106.05	106.10	70500
2006-12-21	104.32	104.32	103.62	104.07	123300
2006-12-22	104.11	104.24	103.01	103.40	132100
2006-12-26	103.33	103.61	103.01	103.48	109300
2006-12-27	104.29	104.88	104.19	104.60	110900
2006-12-28	105.20	105.20	104.57	104.87	124400
2006-12-29	104.59	105.07	104.50	104.97	138600
2007-01-03	106.09	106.33	105.11	105.60	434700
2007-01-04	104.93	105.17	104.60	105.00	237900
2007-01-05	104.19	104.24	103.30	103.45	301900
2007-01-08	103.84	103.84	103.15	103.62	160500
2007-01-09	103.85	103.85	102.75	103.23	335300
2007-01-10	102.64	102.65	102.20	102.65	152200
2007-01-11	102.96	104.04	102.79	103.76	154600
2007-01-12	104.05	104.76	103.90	104.70	147500
2007-01-16	105.02	105.08	104.35	104.70	187800
2007-01-17	104.27	104.91	104.11	104.64	182700
2007-01-18	105.16	105.24	104.26	104.32	151800
2007-01-19	104.56	105.51	104.50	105.44	171200
2007-01-22	105.75	105.75	104.52	104.70	199300
2007-01-23	105.24	105.86	105.10	105.64	133000
2007-01-24	105.90	106.20	105.65	106.18	221200
2007-01-25	106.24	106.25	104.54	104.54	173700
2007-01-26	104.99	104.99	104.30	104.83	526300
2007-01-29	104.82	105.19	104.67	105.07	82000
2007-01-30	105.23	105.68	105.15	105.63	216100
2007-01-31	105.04	106.83	104.85	106.17	221300
2007-02-01	106.79	107.00	106.51	107.00	190300
2007-02-02	106.80	106.99	106.53	106.90	201900
2007-02-05	106.44	106.63	106.19	106.55	89000
2007-02-06	107.06	107.30	106.77	107.25	75700
2007-02-07	107.63	107.96	107.33	107.65	141600
2007-02-08	106.94	107.44	106.71	107.40	109900
2007-02-09	107.15	107.40	106.42	106.76	118000
2007-02-12	106.58	106.59	106.07	106.41	89011
2007-02-13	106.75	107.48	106.64	107.45	179675
2007-02-14	108.00	108.88	107.81	108.83	108142
2007-02-15	108.80	108.86	108.42	108.61	145100
2007-02-16	108.40	108.66	108.18	108.58	68400
2007-02-20	108.42	109.01	108.10	108.96	102000
2007-02-21	108.02	108.20	107.50	108.12	107800
2007-02-22	108.15	108.52	108.04	108.47	98800
2007-02-23	108.71	108.89	108.39	108.75	39300
2007-02-26	109.42	109.84	108.86	109.30	218975
2007-02-27	106.94	107.09	103.04	103.40	1375100
2007-02-28	105.25	105.45	104.18	104.80	346500
2007-03-01	102.60	103.82	101.50	103.42	562600
2007-03-02	102.65	103.25	102.06	102.07	170100
2007-03-05	100.30	101.53	99.05	100.00	656400
2007-03-06	102.00	103.09	101.78	102.76	151800
2007-03-07	102.87	103.70	102.21	102.96	152100
2007-03-08	103.90	104.45	103.78	104.03	134400
2007-03-09	104.46	104.54	104.00	104.33	67200
2007-03-12	104.12	104.89	104.00	104.73	151600
2007-03-13	104.01	104.38	102.02	102.17	180600
2007-03-14	101.72	102.56	100.47	102.55	248600
2007-03-15	101.98	103.17	101.89	103.04	155400
2007-03-16	103.51	104.10	103.14	103.40	134700
2007-03-19	104.43	104.95	104.25	104.95	65400
2007-03-20	104.73	107.00	104.63	105.98	380500
2007-03-21	106.53	108.70	106.14	108.58	227100
2007-03-22	108.38	108.42	107.59	107.87	106500
2007-03-23	108.40	108.68	108.13	108.43	116400
2007-03-26	108.50	108.55	107.30	108.51	68700
2007-03-27	107.70	108.04	107.49	107.85	435800
2007-03-28	107.19	107.41	106.67	106.86	383900
2007-03-29	107.74	108.16	107.36	107.97	108600
2007-03-30	107.82	108.43	107.77	108.34	206400
2007-04-02	108.75	109.00	108.27	108.73	293300
2007-04-03	109.29	110.23	109.22	110.14	645300
2007-04-04	109.88	111.14	109.60	110.42	1050900
2007-04-05	110.70	111.10	110.35	110.91	233600
2007-04-09	110.75	110.99	110.65	110.80	173200
2007-04-10	111.10	111.66	110.97	111.60	261500
2007-04-11	111.80	111.84	110.73	111.16	333500
2007-04-12	110.97	112.00	110.71	111.95	136700
2007-04-13	112.33	112.79	112.17	112.78	225600
2007-04-16	113.88	114.27	113.67	114.10	136900
2007-04-17	114.24	114.59	113.90	114.25	301300
2007-04-18	113.98	114.54	113.67	114.19	153000
2007-04-19	113.10	114.32	112.99	114.19	305900
2007-04-20	115.10	115.36	114.79	115.10	176600
2007-04-23	114.70	114.95	114.32	114.45	279100
2007-04-24	114.39	114.56	113.88	114.47	139200
2007-04-25	115.35	115.82	114.96	115.68	859100
2007-04-26	115.35	115.68	114.80	115.32	304300
2007-04-27	114.92	115.41	114.65	115.35	224900
2007-04-30	115.33	115.71	114.76	114.90	104814
2007-05-01	115.22	115.27	114.25	114.93	347300
2007-05-02	114.88	115.71	114.88	115.55	296200
2007-05-03	115.42	115.59	115.13	115.45	145220
2007-05-04	116.53	116.95	116.32	116.85	159200
2007-05-07	116.93	116.99	116.76	116.85	74300
2007-05-08	115.65	115.90	115.05	115.80	218600
2007-05-09	115.60	116.21	115.56	116.12	206300
2007-05-10	115.22	115.61	113.45	113.78	236100
2007-05-11	114.40	115.90	114.40	115.70	221600
2007-05-14	115.74	115.80	114.88	115.45	390300
2007-05-15	115.39	116.65	115.35	115.75	299600
2007-05-16	116.24	116.37	115.38	116.00	78500
2007-05-17	115.58	116.17	115.33	115.80	453500
2007-05-18	116.74	117.43	116.45	117.25	497100
2007-05-21	116.89	116.97	116.36	116.36	440200
2007-05-22	116.55	116.75	116.21	116.50	506900
2007-05-23	117.47	117.89	116.93	117.05	149800
2007-05-24	117.02	117.19	115.48	115.81	183000
2007-05-25	116.20	116.73	116.13	116.60	74200
2007-05-29	117.18	117.20	116.28	116.65	229800
2007-05-30	115.60	117.47	115.37	117.22	406500
2007-05-31	117.37	117.79	117.33	117.40	163500
2007-06-01	118.07	118.53	118.04	118.45	321600
2007-06-04	118.47	118.81	118.35	118.81	106300
2007-06-05	118.57	118.57	117.41	118.16	263100
2007-06-06	117.33	117.42	115.64	115.82	268100
2007-06-07	114.84	115.47	113.09	113.14	521300
2007-06-08	113.67	114.80	113.32	114.75	232100
2007-06-11	114.24	115.25	114.00	114.80	352600
2007-06-12	114.00	114.48	112.69	112.91	221300
2007-06-13	113.46	114.88	113.43	114.86	198900
2007-06-14	115.16	116.11	115.16	115.95	117100
2007-06-15	117.44	117.94	117.28	117.40	155300
2007-06-18	117.86	118.05	117.47	117.65	120200
2007-06-19	117.65	118.00	117.35	117.82	177700
2007-06-20	118.22	118.55	116.26	116.29	90000
2007-06-21	116.23	117.33	115.89	117.00	101700
2007-06-22	116.69	116.86	115.25	115.87	180900
2007-06-25	115.93	116.87	115.38	115.55	212900
2007-06-26	116.44	116.44	114.78	114.95	197300
2007-06-27	114.73	116.04	114.35	116.00	133200
2007-06-28	116.15	116.94	116.13	116.24	141300
2007-06-29	117.00	117.61	116.24	116.93	141800
2007-07-02	117.55	118.35	117.55	118.29	279500
2007-07-03	118.59	119.17	118.59	119.01	115600
2007-07-05	119.01	119.34	118.17	118.60	137900
2007-07-06	118.75	119.72	118.75	119.50	147200
2007-07-09	120.04	120.22	119.82	119.91	267800
2007-07-10	119.05	119.50	118.03	118.15	200000
2007-07-11	119.07	119.70	118.71	119.70	211600
2007-07-12	120.08	121.90	120.01	121.70	148200
2007-07-13	121.72	121.72	121.22	121.40	267200
2007-07-16	121.79	121.79	120.93	121.12	237100
2007-07-17	121.12	121.41	120.92	120.96	95000
2007-07-18	120.44	120.81	119.46	120.08	207500
2007-07-19	121.35	121.47	120.61	120.61	190795
2007-07-20	120.70	120.73	119.00	119.50	81800
2007-07-23	120.10	120.52	119.75	119.88	101800
2007-07-24	119.35	119.35	117.13	117.33	414600
2007-07-25	118.18	118.18	116.11	117.10	616400
2007-07-26	114.31	115.30	111.80	112.66	740900
2007-07-27	113.02	116.00	108.91	110.95	3682400
2007-07-30	112.77	113.44	111.99	113.26	426600
2007-07-31	114.51	115.24	113.50	113.91	309900
2007-08-01	113.43	114.13	111.90	113.85	784000
2007-08-02	113.99	114.60	113.27	114.27	280000
2007-08-03	113.52	113.82	112.06	112.27	312200
2007-08-06	112.65	113.86	112.14	113.57	589900
2007-08-07	112.77	114.75	112.73	113.86	362100
2007-08-08	115.27	116.76	115.18	116.24	256300
2007-08-09	112.52	113.93	112.05	112.15	361300
2007-08-10	110.43	111.35	109.52	110.56	602600
2007-08-13	111.82	112.04	110.54	110.54	467200
2007-08-14	111.64	111.65	108.62	109.45	733500
2007-08-15	107.66	109.29	106.56	106.77	503600
2007-08-16	105.75	106.46	103.04	106.46	1143600
2007-08-17	108.65	109.18	106.96	108.45	448300
2007-08-20	108.72	109.08	107.24	108.30	290100
2007-08-21	107.82	108.70	107.78	108.00	252800
2007-08-22	109.98	110.67	109.54	110.67	632200
2007-08-23	111.64	111.64	109.94	110.58	628600
2007-08-24	111.40	113.11	111.11	112.96	384500
2007-08-27	112.58	112.71	111.95	111.95	45300
2007-08-28	111.02	111.28	109.01	109.25	348100
2007-08-29	110.61	112.19	110.17	112.08	236900
2007-08-30	110.74	112.40	110.45	111.45	138600
2007-08-31	112.50	113.98	112.50	113.36	480800
2007-09-04	112.89	114.96	112.84	114.45	306500
2007-09-05	113.34	113.47	112.60	112.85	364400
2007-09-06	113.35	113.98	112.37	113.10	261400
2007-09-07	112.37	112.54	111.15	111.79	193200
2007-09-10	112.10	112.21	110.49	111.14	313900
2007-09-11	112.15	113.33	112.15	113.33	77300
2007-09-12	112.73	113.78	112.72	113.70	49100
2007-09-13	114.20	114.76	113.92	114.34	515300
2007-09-14	112.60	113.50	112.38	113.20	87900
2007-09-17	112.05	112.46	110.91	111.30	239600
2007-09-18	112.90	116.21	112.32	115.98	245000
2007-09-19	117.06	117.41	116.21	116.39	283900
2007-09-20	116.80	117.26	116.29	116.65	776600
2007-09-21	117.30	117.90	117.23	117.40	241300
2007-09-24	117.91	117.94	117.00	117.20	147870
2007-09-25	116.12	116.92	116.00	116.74	243186
2007-09-26	117.20	117.87	116.95	117.25	132566
2007-09-27	118.53	118.85	118.26	118.65	222831
2007-09-28	118.90	119.35	117.99	119.20	172500
2007-10-01	118.87	120.55	118.87	120.40	332500
2007-10-02	120.25	120.49	119.57	120.04	486900
2007-10-03	120.00	120.21	119.54	119.60	143388
2007-10-04	120.05	120.54	119.69	120.23	79100
2007-10-05	120.77	121.41	120.57	121.14	347427
2007-10-08	119.72	120.46	119.11	119.75	301400
2007-10-09	120.32	121.43	120.21	121.25	190457
2007-10-10	121.25	121.55	120.89	121.30	77400
2007-10-11	122.44	123.06	121.56	121.80	284600
2007-10-12	121.45	122.67	121.45	122.55	128900
2007-10-15	122.44	122.75	121.10	121.48	143000
2007-10-16	120.60	120.60	119.90	120.10	253300
2007-10-17	121.75	121.99	120.75	121.57	237200
2007-10-18	121.31	121.97	121.02	121.51	123000
2007-10-19	121.00	121.00	119.10	119.10	150200
2007-10-22	117.95	118.80	117.32	118.50	909000
2007-10-23	120.26	120.52	119.52	120.35	332400
2007-10-24	119.92	120.50	118.38	120.20	616604
2007-10-25	120.70	121.16	120.07	120.90	142200
2007-10-26	122.30	122.94	121.88	122.94	286300
2007-10-29	122.87	123.71	122.78	123.70	98300
2007-10-30	123.09	123.41	122.63	122.80	367300
2007-10-31	123.28	125.07	123.25	124.60	230300
2007-11-01	122.51	122.51	121.29	121.55	298000
2007-11-02	121.70	122.55	121.12	122.55	330900
2007-11-05	120.12	121.41	120.10	120.90	200900
2007-11-06	122.15	122.64	121.70	122.60	56200
2007-11-07	122.12	122.59	120.42	120.63	605100
2007-11-08	121.91	122.26	120.44	121.70	232273
2007-11-09	121.17	121.17	118.88	118.90	209552
2007-11-12	117.38	118.68	116.91	117.00	289335
2007-11-13	118.59	120.45	118.59	120.35	241893
2007-11-14	121.25	121.59	119.38	120.00	160300
2007-11-15	119.02	119.08	117.01	118.00	311026
2007-11-16	117.79	118.96	117.37	118.50	238645
2007-11-19	116.86	117.15	114.99	115.30	322024
2007-11-20	116.05	118.12	116.05	117.87	448024
2007-11-21	116.14	116.82	115.12	115.69	270035
2007-11-23	117.46	118.41	117.34	118.18	167503
2007-11-26	118.78	118.92	115.84	115.85	366970
2007-11-27	116.12	117.54	116.12	117.30	205540
2007-11-28	118.53	121.30	118.13	121.10	230472
2007-11-29	119.25	120.61	119.13	120.00	272000
2007-11-30	122.43	122.43	119.90	120.45	143810
2007-12-03	120.30	120.41	119.70	120.02	277400
2007-12-04	120.27	120.27	118.87	119.30	233902
2007-12-05	120.00	120.76	119.97	120.27	159300
2007-12-06	120.00	121.55	119.85	121.55	424250
2007-12-07	121.57	121.73	121.18	121.24	211560
2007-12-10	122.14	122.97	120.45	122.60	265303
2007-12-11	122.27	122.64	119.22	119.31	332600
2007-12-12	122.74	123.03	120.89	122.10	733009
2007-12-13	119.67	120.31	118.49	119.74	459000
2007-12-14	117.63	118.23	116.67	116.85	694100
2007-12-17	115.64	115.85	114.47	114.64	458720
2007-12-18	116.35	116.54	114.22	115.90	454251
2007-12-19	115.26	115.69	114.13	115.05	470950
2007-12-20	115.31	115.48	114.58	115.17	296640
2007-12-21	116.46	116.93	116.06	116.60	686961
2007-12-24	114.46	114.60	112.95	112.95	117673
2007-12-26	114.80	115.29	114.26	115.12	193770
2007-12-27	115.47	115.47	114.41	115.00	232203
2007-12-28	115.97	115.99	115.34	115.76	472831
2007-12-31	115.20	115.75	114.09	114.34	201720
2008-01-02	115.71	115.71	113.87	114.03	497649
2008-01-03	114.25	114.86	114.01	114.23	182623
2008-01-04	113.46	113.63	111.50	111.55	537102
2008-01-07	112.17	112.51	111.32	112.11	564640
2008-01-08	112.96	114.05	111.06	111.09	796245
2008-01-09	110.76	111.80	110.26	111.55	593086
2008-01-10	110.37	112.08	110.22	111.64	1148311
2008-01-11	110.55	110.74	109.28	109.70	613644
2008-01-14	111.80	111.89	110.94	111.52	854499
2008-01-15	109.76	110.00	107.76	108.03	673984
2008-01-16	107.58	108.50	105.47	106.10	1262712
2008-01-17	106.80	107.28	103.78	104.45	2120542
2008-01-18	106.10	106.46	103.48	104.29	884062
2008-01-22	96.52	101.41	96.30	101.09	1446519
2008-01-23	95.82	101.70	94.48	100.37	1594503
2008-01-24	102.46	103.46	101.47	103.32	1401313
2008-01-25	104.54	104.88	100.82	101.28	1192768
2008-01-28	101.34	103.00	100.35	103.00	1194615
2008-01-29	103.41	103.66	102.22	103.66	386804
2008-01-30	103.16	105.50	102.33	103.31	552503
2008-01-31	100.94	104.94	100.86	104.28	1016076
2008-02-01	105.13	106.07	104.44	105.90	747763
2008-02-04	105.58	105.86	104.70	104.86	543685
2008-02-05	101.92	102.18	99.40	99.40	1060346
2008-02-06	101.26	101.69	99.92	100.20	734775
2008-02-07	98.67	99.78	98.14	99.27	1034277
2008-02-08	98.40	99.33	97.76	98.72	590611
2008-02-11	98.67	99.11	97.42	99.11	580172
2008-02-12	100.34	101.97	100.34	101.60	5246326
2008-02-13	102.27	103.05	101.51	102.75	680688
2008-02-14	103.16	103.28	101.79	101.95	864487
2008-02-15	101.32	101.70	100.75	101.55	1176247
2008-02-19	103.95	104.09	102.56	102.61	436980
2008-02-20	101.24	103.18	101.13	102.77	952759
2008-02-21	103.85	103.86	102.36	102.85	577632
2008-02-22	103.58	103.73	101.89	103.47	533620
2008-02-25	103.76	105.25	103.21	105.15	435519
2008-02-26	105.45	107.59	105.09	107.20	486231
2008-02-27	106.21	107.93	105.91	106.84	5116661
2008-02-28	106.37	106.96	105.85	106.42	779248
2008-02-29	105.18	105.18	103.66	103.79	1376404
2008-03-03	103.46	104.09	102.93	103.79	914388
2008-03-04	102.24	103.02	101.50	102.62	907799
2008-03-05	103.28	104.58	102.95	103.74	525647
2008-03-06	103.87	104.15	102.51	102.56	347841
2008-03-07	101.91	102.98	101.22	101.65	740426
2008-03-10	102.20	102.32	100.37	100.61	448495
2008-03-11	103.42	103.97	101.81	103.81	509026
2008-03-12	104.45	104.90	103.84	104.07	347083
2008-03-13	102.70	104.80	102.29	104.58	631645
2008-03-14	104.82	104.85	101.25	101.93	764048
2008-03-17	99.15	101.11	98.91	100.18	739912
2008-03-18	101.95	103.51	101.78	103.22	591500
2008-03-19	102.22	102.58	99.25	99.60	536733
2008-03-20	98.95	101.04	98.52	100.89	364773
2008-03-24	101.17	102.93	101.16	102.33	352353
2008-03-25	103.32	104.45	102.71	104.15	436453
2008-03-26	104.15	104.83	103.60	104.55	765313
2008-03-27	106.11	106.21	104.49	104.68	928795
2008-03-28	105.05	105.18	104.04	104.17	442018
2008-03-31	104.53	105.61	104.40	105.01	605229
2008-04-01	105.93	108.48	105.88	108.35	742335
2008-04-02	108.12	108.96	107.58	108.39	292797
2008-04-03	107.34	108.96	107.34	108.57	322661
2008-04-04	109.00	109.47	108.23	109.16	605307
2008-04-07	110.05	110.16	109.45	109.70	217497
2008-04-08	108.33	108.89	108.10	108.70	322468
2008-04-09	108.87	109.02	108.07	108.51	229838
2008-04-10	107.80	108.50	107.14	107.96	377933
2008-04-11	106.81	107.25	105.98	106.20	289246
2008-04-14	106.69	106.78	106.05	106.41	252675
2008-04-15	107.17	107.17	106.36	106.93	223703
2008-04-16	108.68	110.36	108.58	110.15	227130
2008-04-17	108.48	109.14	108.31	108.74	391807
2008-04-18	109.75	110.31	109.47	110.06	278229
2008-04-21	110.14	110.51	109.67	110.34	205189
2008-04-22	109.61	109.91	108.95	109.37	163492
2008-04-23	108.99	109.92	108.44	109.51	396283
2008-04-24	108.40	109.64	107.95	109.08	263372
2008-04-25	109.95	110.41	109.49	110.15	371899
2008-04-28	110.37	110.98	110.15	110.29	202828
2008-04-29	109.25	109.55	108.96	109.33	527355
2008-04-30	109.77	110.48	109.43	109.66	550632
2008-05-01	109.10	110.50	109.10	110.46	1422064
2008-05-02	111.09	111.26	110.07	110.62	465627
2008-05-05	110.58	110.94	110.34	110.54	572636
2008-05-06	110.26	111.48	110.11	111.26	257590
2008-05-07	110.78	110.93	109.30	109.35	558152
2008-05-08	110.61	110.79	110.00	110.18	672032
2008-05-09	109.18	109.87	108.99	109.52	746473
2008-05-12	109.91	110.91	109.82	110.77	194385
2008-05-13	110.20	110.44	109.75	110.22	434378
2008-05-14	110.28	110.84	109.94	109.98	374827
2008-05-15	110.76	111.75	110.49	111.48	893994
2008-05-16	112.03	112.86	111.83	112.72	452808
2008-05-19	112.79	113.23	112.30	112.52	321748
2008-05-20	112.39	112.39	111.40	111.75	601566
2008-05-21	111.91	112.11	110.59	110.85	528162
2008-05-22	111.48	112.35	111.48	111.90	213936
2008-05-23	111.79	111.79	110.44	110.44	328998
2008-05-27	109.81	110.27	109.44	110.13	232267
2008-05-28	110.19	110.74	109.56	110.74	366648
2008-05-29	109.29	110.32	109.09	109.89	523043
2008-05-30	110.20	110.52	109.95	110.11	286534
2008-06-02	108.88	108.90	108.08	108.47	591025
2008-06-03	108.63	109.07	107.73	108.13	373454
2008-06-04	107.06	107.83	106.84	107.08	290841
2008-06-05	107.61	109.17	107.45	109.15	260341
2008-06-06	107.72	108.05	106.06	106.06	510348
2008-06-09	107.27	107.32	105.61	105.97	299069
2008-06-10	104.54	105.24	104.21	104.52	323274
2008-06-11	104.18	104.20	102.79	102.90	793568
2008-06-12	102.83	103.38	102.24	102.81	625382
2008-06-13	102.61	103.69	102.46	103.62	386266
2008-06-16	103.62	104.36	103.20	104.19	395077
2008-06-17	105.11	105.50	104.28	104.32	280319
2008-06-18	103.17	103.45	102.57	103.20	659690
2008-06-19	102.90	103.21	102.34	103.03	432645
2008-06-20	101.53	101.77	100.74	100.99	299687
2008-06-23	98.38	98.83	97.66	98.00	367616
2008-06-24	97.59	98.34	96.97	97.63	430443
2008-06-25	98.65	99.72	98.39	98.94	536927
2008-06-26	98.00	98.26	96.47	96.51	698320
2008-06-27	97.00	97.58	96.42	96.96	340806
2008-06-30	97.80	97.96	97.22	97.22	348580
2008-07-01	95.57	96.45	94.71	96.37	560319
2008-07-02	96.87	97.19	94.85	94.89	288281
2008-07-03	96.11	96.16	94.84	95.63	305272
2008-07-07	95.15	95.64	93.99	94.49	664942
2008-07-08	94.59	95.43	93.80	95.35	348422
2008-07-09	96.20	96.48	94.41	94.41	239032
2008-07-10	94.52	95.18	94.16	95.02	688589
2008-07-11	93.48	94.02	92.37	93.30	1042807
2008-07-14	94.14	94.35	92.71	93.00	460062
2008-07-15	91.76	92.63	90.89	91.62	710941
2008-07-16	90.75	92.95	90.56	92.80	611564
2008-07-17	94.65	95.08	94.02	94.87	445622
2008-07-18	95.13	95.92	94.84	95.80	710503
2008-07-21	96.55	96.71	95.98	96.36	223535
2008-07-22	94.93	96.35	94.71	96.35	270462
2008-07-23	96.54	97.21	96.38	96.69	463173
2008-07-24	47.91	48.24	47.25	47.32	403669
2008-07-25	47.41	47.81	47.26	47.61	211133
2008-07-28	47.69	47.69	46.85	46.90	180387
2008-07-29	46.84	47.42	46.84	47.42	146146
2008-07-30	47.48	47.89	47.36	47.89	240765
2008-07-31	47.57	47.83	47.36	47.36	228441
2008-08-01	47.28	47.39	46.72	46.74	367189
2008-08-04	46.84	46.93	46.49	46.57	495227
2008-08-05	47.37	48.02	47.25	47.97	549062
2008-08-06	47.74	48.11	47.52	48.04	485274
2008-08-07	47.64	47.70	47.04	47.15	192041
2008-08-08	46.28	47.30	46.23	47.17	313872
2008-08-11	47.17	47.41	46.94	47.08	279438
2008-08-12	47.10	47.10	46.65	46.85	500702
2008-08-13	46.12	46.23	45.56	46.03	426173
2008-08-14	45.66	46.04	45.55	45.71	325110
2008-08-15	45.54	45.60	45.23	45.39	963955
2008-08-18	45.69	45.83	44.92	45.10	278029
2008-08-19	44.53	44.65	44.30	44.55	554694
2008-08-20	44.51	44.75	44.28	44.65	570757
2008-08-21	44.65	45.00	44.59	44.88	272469
2008-08-22	45.04	45.38	45.00	45.20	286080
2008-08-25	44.93	45.12	44.39	44.46	337801
2008-08-26	44.25	44.83	44.25	44.63	273096
2008-08-27	44.74	45.16	44.74	45.12	346321
2008-08-28	45.55	45.87	45.55	45.76	360096
2008-08-29	45.84	45.95	45.48	45.48	488027
2008-09-02	45.47	45.61	44.86	44.90	534599
2008-09-03	44.68	44.96	44.48	44.69	368269
2008-09-04	44.21	44.30	42.68	42.68	344499
2008-09-05	42.39	42.63	41.83	42.44	615126
2008-09-08	43.66	43.82	42.62	43.17	476544
2008-09-09	43.04	43.24	41.97	41.97	780039
2008-09-10	42.55	42.62	42.03	42.15	254297
2008-09-11	41.13	42.21	41.06	42.21	598172
2008-09-12	42.24	43.21	42.13	43.20	773871
2008-09-15	41.11	41.78	40.95	41.18	1281447
2008-09-16	39.83	40.97	39.72	40.69	1342896
2008-09-17	40.03	40.51	38.65	38.82	1204901
2008-09-18	40.29	41.44	39.43	41.03	1520179
2008-09-19	45.01	50.39	42.20	43.96	1454444
2008-09-22	43.90	44.01	42.74	43.06	755150
2008-09-23	42.73	43.05	41.85	42.05	560909
2008-09-24	42.55	42.73	41.83	41.97	348445
2008-09-25	42.68	43.20	42.63	42.99	571160
2008-09-26	42.18	42.59	41.92	42.59	499537
2008-09-29	40.45	40.45	36.00	38.18	849632
2008-09-30	38.97	39.86	38.87	39.86	629041
2008-10-01	39.45	40.10	38.87	39.81	1277449
2008-10-02	39.07	39.21	38.01	38.14	437453
2008-10-03	38.36	39.83	38.13	38.22	1177166
2008-10-06	36.69	36.99	34.66	36.00	1751046
2008-10-07	36.74	37.03	34.20	34.20	1389189
2008-10-08	34.11	35.07	33.43	33.85	3280566
2008-10-09	34.82	34.82	31.09	31.32	1249546
2008-10-10	28.50	31.59	28.50	30.54	2120945
2008-10-13	32.85	35.01	32.36	34.74	1255858
2008-10-14	35.77	36.03	33.45	34.10	1572207
2008-10-15	33.36	33.47	30.47	30.50	671720
2008-10-16	31.43	32.36	29.77	32.02	1084367
2008-10-17	30.88	32.93	30.64	31.50	623709
2008-10-20	32.08	33.22	31.94	33.14	733487
2008-10-21	32.04	32.47	31.10	31.20	333809
2008-10-22	30.08	30.30	28.29	28.82	834786
2008-10-23	28.90	29.77	27.98	29.35	555868
2008-10-24	26.32	28.26	26.24	27.90	485330
2008-10-27	26.41	27.59	26.28	26.28	738667
2008-10-28	27.73	29.69	26.85	29.69	590803
2008-10-29	29.80	31.11	29.40	30.13	938767
2008-10-30	31.22	31.63	30.15	31.00	607349
2008-10-31	30.37	31.79	30.16	31.39	433406
2008-11-03	31.12	31.56	30.95	31.27	783904
2008-11-04	32.19	33.53	32.18	33.45	676751
2008-11-05	32.83	33.31	31.38	31.46	306879
2008-11-06	31.13	31.57	29.21	29.47	441468
2008-11-07	30.40	31.36	30.40	31.13	370897
2008-11-10	31.86	31.86	30.10	30.46	251255
2008-11-11	29.96	30.26	29.22	29.69	546698
2008-11-12	28.98	28.98	27.00	28.01	369006
2008-11-13	28.07	30.40	27.16	30.33	511639
2008-11-14	28.83	29.91	28.47	28.74	693999
2008-11-17	28.39	28.89	27.79	27.80	351896
2008-11-18	27.67	28.63	27.58	28.20	295467
2008-11-19	27.82	28.22	26.40	26.49	491892
2008-11-20	26.12	26.76	24.60	24.68	481223
2008-11-21	25.91	26.21	24.56	26.09	491008
2008-11-24	26.87	28.64	26.75	28.10	514423
2008-11-25	29.03	29.33	27.98	28.67	550076
2008-11-26	28.04	29.24	27.80	29.18	553276
2008-11-28	28.83	29.28	28.54	29.28	419273
2008-12-01	27.86	28.07	26.54	26.71	930988
2008-12-02	27.44	28.19	24.71	28.02	624209
2008-12-03	27.24	28.39	27.03	28.23	518904
2008-12-04	27.69	28.14	27.08	27.49	749957
2008-12-05	27.13	28.01	26.48	27.91	560746
2008-12-08	28.54	29.42	28.51	29.19	630622
2008-12-09	29.04	29.73	28.80	29.03	689388
2008-12-10	29.55	30.07	29.45	29.86	1738249
2008-12-11	29.83	30.48	29.63	29.84	1334070
2008-12-12	29.13	30.11	29.04	29.99	1315907
2008-12-15	29.90	30.13	29.58	29.93	1038959
2008-12-16	30.16	31.97	29.99	31.87	1180272
2008-12-17	31.17	31.97	31.01	31.56	704744
2008-12-18	31.52	31.72	30.38	30.54	1640260
2008-12-19	30.38	30.60	29.80	29.88	1475389
2008-12-22	29.73	29.88	29.06	29.12	527797
2008-12-23	29.75	29.91	29.20	29.32	656692
2008-12-24	29.70	29.79	29.42	29.71	486654
2008-12-26	29.76	29.99	29.23	29.95	1024284
2008-12-29	30.12	30.37	29.66	29.96	548471
2008-12-30	30.09	30.83	30.09	30.81	1005837
2008-12-31	30.69	31.29	30.51	31.14	521242
2009-01-02	30.96	31.67	30.83	31.47	234864
2009-01-05	31.04	31.38	30.80	31.17	422114
2009-01-06	31.33	31.80	31.02	31.55	511037
2009-01-07	31.38	31.53	30.93	31.18	374691
2009-01-08	31.21	31.69	30.91	31.58	353576
2009-01-09	31.23	31.31	30.45	30.49	514882
2009-01-12	30.31	30.31	29.45	29.66	657038
2009-01-13	29.05	29.33	28.73	29.10	271568
2009-01-14	28.12	28.19	27.45	27.72	332903
2009-01-15	27.76	28.22	27.04	27.90	950874
2009-01-16	28.46	28.55	27.37	27.94	306636
2009-01-20	26.71	26.80	25.57	25.77	537296
2009-01-21	26.01	26.80	25.60	26.71	2750249
2009-01-22	25.93	26.37	25.58	26.06	804568
2009-01-23	25.12	26.13	25.01	25.89	663922
2009-01-26	26.36	27.04	26.23	26.58	981955
2009-01-27	26.73	27.16	26.50	27.01	470918
2009-01-28	27.92	28.20	27.69	28.02	323608
2009-01-29	27.26	27.32	26.62	26.74	503518
2009-01-30	26.98	27.08	26.41	26.55	441161
2009-02-02	25.70	26.36	25.70	26.21	233821
2009-02-03	26.45	27.28	26.28	27.09	403056
2009-02-04	27.10	27.57	26.70	26.82	319096
2009-02-05	26.79	27.65	26.47	27.34	324151
2009-02-06	27.40	28.25	27.40	28.06	163810
2009-02-09	28.08	28.41	28.03	28.29	190990
2009-02-10	27.84	28.10	26.61	26.83	424938
2009-02-11	27.30	27.30	26.59	27.04	322591
2009-02-12	26.39	26.95	26.04	26.90	866324
2009-02-13	26.86	27.00	26.59	26.59	194242
2009-02-17	25.75	25.75	24.97	25.02	612957
2009-02-18	25.11	25.20	24.58	24.91	674098
2009-02-19	25.54	25.69	24.87	24.91	354985
2009-02-20	24.23	24.91	24.15	24.60	1117153
2009-02-23	24.84	24.85	23.61	23.61	1726326
2009-02-24	23.88	24.74	23.66	24.62	754353
2009-02-25	24.24	24.32	23.55	23.91	693030
2009-02-26	24.41	24.60	23.79	23.89	899126
2009-02-27	23.35	24.25	23.35	23.72	841831
2009-03-02	22.88	22.97	22.08	22.25	3112116
2009-03-03	22.42	22.62	21.78	22.05	662738
2009-03-04	22.66	23.29	22.42	22.89	564001
2009-03-05	22.16	22.54	21.72	21.98	742357
2009-03-06	22.26	22.55	21.47	21.95	647917
2009-03-09	21.20	21.87	21.18	21.42	455656
2009-03-10	22.27	23.13	22.27	22.99	629105
2009-03-11	23.42	23.57	22.88	23.11	620810
2009-03-12	23.06	23.98	22.80	23.94	1866385
2009-03-13	24.04	24.11	23.56	23.98	1063700
2009-03-16	24.40	24.78	24.20	24.23	3089067
2009-03-17	24.09	24.78	23.96	24.77	2171019
2009-03-18	24.45	25.59	24.16	25.44	1497536
2009-03-19	26.12	26.13	25.46	25.53	3899154
2009-03-20	25.66	25.76	25.12	25.23	1911536
2009-03-23	26.00	27.07	25.80	27.07	1632338
2009-03-24	26.29	26.70	26.07	26.07	524322
2009-03-25	26.22	26.86	25.88	26.46	909661
2009-03-26	26.48	26.87	26.26	26.78	683629
2009-03-27	25.93	25.95	25.58	25.70	410028
2009-03-30	24.93	24.95	24.38	24.64	414898
2009-03-31	25.34	25.91	25.21	25.58	580002
2009-04-01	25.25	26.36	25.25	26.18	1006061
2009-04-02	27.05	27.90	27.05	27.41	325027
2009-04-03	27.25	27.66	27.12	27.64	303062
2009-04-06	27.11	27.22	26.74	27.12	227200
2009-04-07	26.63	26.76	26.32	26.40	224561
2009-04-08	26.60	26.93	26.38	26.67	172713
2009-04-09	27.20	27.30	26.93	27.25	238409
2009-04-13	27.22	27.93	27.17	27.73	253407
2009-04-14	27.43	27.79	27.31	27.47	667107
2009-04-15	27.35	27.89	27.24	27.89	395439
2009-04-16	28.07	28.28	27.81	28.06	248589
2009-04-17	28.09	28.16	27.87	28.01	316862
2009-04-20	27.20	27.22	26.64	26.65	279707
2009-04-21	26.37	27.31	26.32	27.26	382201
2009-04-22	26.77	27.52	26.68	26.96	804050
2009-04-23	27.47	27.84	27.20	27.81	445860
2009-04-24	28.34	28.48	28.08	28.29	324239
2009-04-27	27.84	28.38	27.79	27.92	275042
2009-04-28	27.45	28.08	27.44	27.84	146030
2009-04-29	28.33	28.96	28.29	28.71	328145
2009-04-30	29.17	29.38	28.65	28.84	281540
2009-05-01	29.14	29.27	28.91	29.20	186705
2009-05-04	29.60	30.41	29.49	30.40	231335
2009-05-05	30.42	30.42	29.90	30.07	333274
2009-05-06	30.66	30.85	30.18	30.72	787226
2009-05-07	31.14	31.14	29.97	30.17	1489981
2009-05-08	30.79	31.63	30.73	31.61	897935
2009-05-11	30.71	30.91	30.54	30.64	560025
2009-05-12	31.04	31.17	30.59	30.94	415361
2009-05-13	30.29	30.31	29.80	30.00	302890
2009-05-14	29.92	30.55	29.89	30.31	429274
2009-05-15	30.27	30.47	29.70	29.91	342215
2009-05-18	30.56	31.24	30.52	31.21	370644
2009-05-19	31.39	31.79	31.10	31.60	359646
2009-05-20	31.91	32.31	31.71	31.75	246098
2009-05-21	31.36	31.72	31.20	31.61	1300655
2009-05-22	31.90	32.00	31.66	31.73	304522
2009-05-26	31.23	32.45	31.20	32.40	471183
2009-05-27	32.40	32.46	31.68	31.85	409212
2009-05-28	32.08	32.32	31.65	32.26	308115
2009-05-29	32.67	32.75	32.33	32.70	348919
2009-06-01	33.50	33.86	33.30	33.63	606614
2009-06-02	33.43	33.97	33.39	33.87	802595
2009-06-03	33.19	33.19	32.44	32.70	510559
2009-06-04	32.84	33.03	32.60	32.96	346324
2009-06-05	33.09	33.10	32.28	32.54	212103
2009-06-08	32.08	32.59	31.82	32.37	394540
2009-06-09	32.63	32.97	32.44	32.76	251503
2009-06-10	33.28	33.39	32.42	32.85	362658
2009-06-11	33.15	33.77	33.10	33.40	285671
2009-06-12	33.12	33.35	32.91	33.23	394012
2009-06-15	32.56	32.56	31.73	31.99	641809
2009-06-16	32.27	32.27	31.57	31.58	677290
2009-06-17	31.61	31.81	31.13	31.68	669980
2009-06-18	31.50	31.93	31.37	31.58	284918
2009-06-19	32.21	32.25	31.94	32.04	144358
2009-06-22	30.80	30.80	30.20	30.20	355880
2009-06-23	30.60	30.95	30.50	30.81	240538
2009-06-24	31.15	31.39	30.70	30.87	276821
2009-06-25	30.54	31.39	30.46	31.27	341013
2009-06-26	31.22	31.30	30.95	31.17	280367
2009-06-29	31.50	31.76	31.34	31.52	452783
2009-06-30	31.71	31.76	31.06	31.38	267746
2009-07-01	31.82	32.20	31.78	31.86	244310
2009-07-02	31.32	31.32	30.82	30.87	218841
2009-07-06	30.33	30.82	30.19	30.82	744736
2009-07-07	30.64	30.65	29.87	29.91	242845
2009-07-08	29.96	30.11	29.40	29.71	276528
2009-07-09	30.22	30.40	30.01	30.16	168710
2009-07-10	29.83	30.01	29.60	29.92	193176
2009-07-13	30.07	30.69	29.84	30.69	340409
2009-07-14	30.81	30.85	30.44	30.77	190175
2009-07-15	31.51	32.09	31.51	32.08	235664
2009-07-16	32.06	32.55	32.00	32.43	226105
2009-07-17	32.25	32.46	32.10	32.31	189018
2009-07-20	32.83	33.02	32.61	32.94	171378
2009-07-21	33.37	33.37	32.74	33.09	808607
2009-07-22	32.78	33.37	32.78	33.22	421481
2009-07-23	33.17	34.03	33.15	33.80	354674
2009-07-24	33.77	34.08	33.53	34.05	839789
2009-07-27	33.97	34.13	33.72	34.10	501442
2009-07-28	33.72	33.91	33.38	33.90	831955
2009-07-29	33.80	33.84	33.38	33.57	296201
2009-07-30	34.12	34.49	33.96	34.23	591956
2009-07-31	34.38	34.89	34.25	34.81	241218
2009-08-03	35.38	35.84	35.33	35.73	364132
2009-08-04	35.41	35.73	35.24	35.61	917238
2009-08-05	35.68	35.75	35.15	35.64	214180
2009-08-06	35.66	35.73	35.08	35.34	408574
2009-08-07	35.52	35.66	35.35	35.35	361763
2009-08-10	35.24	35.31	34.91	35.09	247704
2009-08-11	34.84	34.90	34.55	34.71	215641
2009-08-12	34.79	35.44	34.74	35.22	305422
2009-08-13	35.69	35.87	35.40	35.81	650332
2009-08-14	35.80	35.80	35.12	35.47	320919
2009-08-17	34.30	34.34	34.07	34.22	241501
2009-08-18	34.48	34.97	34.40	34.86	206692
2009-08-19	34.46	35.31	34.42	35.20	147976
2009-08-20	35.24	35.64	35.20	35.52	229651
2009-08-21	36.22	37.00	36.16	36.57	310851
2009-08-24	36.73	36.89	36.40	36.52	193432
2009-08-25	36.93	37.15	36.74	36.80	232261
2009-08-26	36.54	36.67	36.33	36.65	261608
2009-08-27	36.60	37.07	36.15	36.95	203556
2009-08-28	37.36	37.38	36.79	36.92	132483
2009-08-31	36.49	36.72	36.38	36.69	264318
2009-09-01	36.16	36.72	35.45	35.65	738009
2009-09-02	35.34	35.73	35.25	35.52	339972
2009-09-03	35.94	36.00	35.55	35.79	152861
2009-09-04	35.89	36.59	35.82	36.48	291539
2009-09-08	37.44	37.48	37.17	37.39	329658
2009-09-09	37.69	38.08	37.64	37.83	344146
2009-09-10	37.85	38.30	37.54	38.26	172458
2009-09-11	38.45	38.49	37.96	38.14	508290
2009-09-14	37.86	38.34	37.82	38.33	345741
2009-09-15	38.19	38.57	37.99	38.48	1124734
2009-09-16	38.89	39.30	38.77	39.19	850962
2009-09-17	39.12	39.38	38.91	39.16	431383
2009-09-18	39.34	39.35	39.01	39.19	221481
2009-09-21	38.42	38.83	38.35	38.83	621473
2009-09-22	39.31	39.40	39.11	39.27	208735
2009-09-23	39.46	39.64	38.87	38.96	387659
2009-09-24	39.10	39.11	37.94	38.17	310860
2009-09-25	38.08	38.35	37.76	38.00	1492524
2009-09-28	38.13	38.78	38.07	38.54	309622
2009-09-29	38.58	38.67	38.28	38.48	449422
2009-09-30	38.70	38.77	38.03	38.54	407051
2009-10-01	38.06	38.21	37.35	37.39	389391
2009-10-02	36.80	37.32	36.78	37.05	609150
2009-10-05	37.10	37.75	37.02	37.59	319917
2009-10-06	38.05	38.56	38.02	38.30	387061
2009-10-07	38.25	38.38	38.05	38.20	471920
2009-10-08	38.73	39.02	38.49	38.86	309688
2009-10-09	38.65	38.77	38.52	38.61	246690
2009-10-12	39.17	39.30	38.89	38.95	129896
2009-10-13	38.95	39.07	38.68	39.04	367409
2009-10-14	39.85	40.06	39.65	39.89	353772
2009-10-15	39.94	40.23	39.83	40.20	477182
2009-10-16	39.72	39.84	39.42	39.71	352707
2009-10-19	40.10	40.47	39.90	40.31	459147
2009-10-20	40.47	40.50	39.85	40.19	325959
2009-10-21	40.10	40.68	39.99	40.08	291936
2009-10-22	40.09	40.63	39.76	40.48	264969
2009-10-23	40.46	40.47	39.70	39.79	286741
2009-10-26	39.84	40.23	38.97	39.15	356133
2009-10-27	39.23	39.38	38.71	38.86	391053
2009-10-28	38.52	38.65	37.70	37.81	303214
2009-10-29	38.63	39.20	38.56	39.06	285512
2009-10-30	38.85	38.96	37.56	37.66	749031
2009-11-02	37.90	38.48	37.46	37.94	509641
2009-11-03	37.29	37.75	37.14	37.65	983267
2009-11-04	38.23	38.56	38.08	38.19	323523
2009-11-05	38.72	38.98	38.56	38.85	260084
2009-11-06	38.54	38.99	38.49	38.93	249790
2009-11-09	39.66	40.10	39.65	40.10	214427
2009-11-10	39.74	40.02	39.65	39.99	351686
2009-11-11	40.28	40.41	39.85	40.06	358661
2009-11-12	40.03	40.18	39.50	39.63	242782
2009-11-13	39.91	40.23	39.55	40.13	247770
2009-11-16	40.48	41.05	40.48	40.83	419060
2009-11-17	40.53	40.58	40.19	40.58	413144
2009-11-18	40.69	40.78	40.36	40.61	148113
2009-11-19	40.01	40.05	39.54	39.89	253138
2009-11-20	39.24	39.49	39.20	39.38	229608
2009-11-23	40.33	40.55	40.17	40.21	158113
2009-11-24	40.34	40.35	40.00	40.21	156480
2009-11-25	40.49	40.76	40.30	40.72	180660
2009-11-27	38.78	39.68	38.78	39.30	267511
2009-11-30	39.15	39.50	38.84	39.33	488813
2009-12-01	40.00	40.40	39.89	40.19	345873
2009-12-02	40.26	40.56	40.18	40.30	315836
2009-12-03	40.45	40.68	39.99	40.01	190356
2009-12-04	40.52	40.68	39.71	40.00	308046
2009-12-07	39.70	40.12	39.70	39.76	366307
2009-12-08	39.22	39.22	38.76	38.87	177310
2009-12-09	38.75	38.87	38.32	38.82	494700
2009-12-10	39.06	39.19	38.81	38.88	412601
2009-12-11	39.05	39.15	38.88	39.02	375601
2009-12-14	39.30	39.47	39.17	39.46	382586
2009-12-15	38.97	39.21	38.87	39.01	182490
2009-12-16	39.34	39.67	39.34	39.44	233159
2009-12-17	38.79	38.96	38.33	38.38	389858
2009-12-18	38.51	38.68	38.03	38.39	558354
2009-12-21	38.30	38.59	38.29	38.39	335475
2009-12-22	38.64	38.79	38.52	38.71	461741
2009-12-23	38.94	39.15	38.72	39.12	260376
2009-12-24	39.32	39.54	39.08	39.22	191632
2009-12-28	39.34	39.44	39.25	39.41	165389
2009-12-29	39.66	39.66	39.27	39.36	211406
2009-12-30	39.02	39.32	39.01	39.30	172875
2009-12-31	39.49	39.49	38.93	38.96	81848
2010-01-04	39.84	40.18	39.84	40.00	329528
2010-01-05	40.12	40.23	39.83	40.04	953597
2010-01-06	39.96	40.20	39.89	40.09	197247
2010-01-07	39.85	40.00	39.69	39.96	230604
2010-01-08	40.04	40.35	39.94	40.28	177367
2010-01-11	40.74	40.79	40.48	40.61	187350
2010-01-12	40.10	40.27	39.90	40.05	276473
2010-01-13	40.27	40.51	40.05	40.51	538783
2010-01-14	40.35	40.65	40.29	40.53	320874
2010-01-15	40.17	40.24	39.60	39.80	377227
2010-01-19	39.65	40.31	39.65	40.22	619566
2010-01-20	39.45	39.45	38.85	39.19	706556
2010-01-21	39.01	39.13	37.84	37.98	489249
2010-01-22	37.82	38.11	37.09	37.09	446577
2010-01-25	37.92	38.07	37.66	37.74	211768
2010-01-26	37.51	37.97	37.38	37.60	347515
2010-01-27	37.47	37.79	37.14	37.79	329516
2010-01-28	37.67	37.68	36.59	36.83	310282
2010-01-29	36.95	37.22	36.30	36.39	312052
2010-02-01	36.97	37.22	36.96	37.12	226656
2010-02-02	37.48	37.87	37.30	37.72	302155
2010-02-03	37.57	37.70	37.21	37.36	192926
2010-02-04	36.60	36.66	35.61	35.66	1028325
2010-02-05	35.33	35.45	34.26	34.98	899351
2010-02-08	35.03	35.33	34.59	34.59	519094
2010-02-09	35.47	36.25	35.08	35.84	562308
2010-02-10	35.69	35.79	35.26	35.65	441512
2010-02-11	35.40	35.95	35.08	35.91	249438
2010-02-12	35.15	35.60	34.98	35.60	358378
2010-02-16	35.62	36.48	35.56	36.42	242082
2010-02-17	36.53	36.69	36.22	36.38	395469
2010-02-18	36.30	36.68	36.25	36.56	300659
2010-02-19	36.12	36.57	36.06	36.54	212876
2010-02-22	36.65	36.72	36.42	36.59	339143
2010-02-23	36.26	36.59	35.76	35.82	408457
2010-02-24	35.98	36.32	35.81	36.16	316338
2010-02-25	35.33	35.88	35.21	35.84	346881
2010-02-26	35.70	36.19	35.45	36.02	424045
2010-03-01	35.96	36.22	35.78	36.10	344526
2010-03-02	36.41	36.74	36.28	36.58	319468
2010-03-03	36.87	37.29	36.83	37.02	342226
2010-03-04	37.20	37.29	36.83	37.07	273014
2010-03-05	37.34	37.87	37.23	37.84	411099
2010-03-08	37.89	37.92	37.62	37.69	179533
2010-03-09	37.27	37.77	37.27	37.63	307115
2010-03-10	37.60	38.01	37.60	37.79	216362
2010-03-11	37.78	38.11	37.62	38.11	386150
2010-03-12	38.32	38.32	38.09	38.29	219483
2010-03-15	38.06	38.06	37.66	37.88	276458
2010-03-16	38.05	38.52	38.01	38.50	251216
2010-03-17	38.66	38.83	38.59	38.61	235754
2010-03-18	38.47	38.58	38.09	38.34	124070
2010-03-19	38.24	38.27	37.71	37.91	201016
2010-03-22	37.27	38.04	37.23	37.96	407362
2010-03-23	37.94	38.22	37.84	38.18	255780
2010-03-24	37.50	37.68	37.37	37.59	230772
2010-03-25	37.95	38.11	37.58	37.61	300512
2010-03-26	37.84	38.07	37.74	37.90	276873
2010-03-29	38.03	38.26	38.01	38.26	179613
2010-03-30	38.30	38.36	37.99	38.09	315911
2010-03-31	38.09	38.51	38.03	38.34	458860
2010-04-01	38.74	39.06	38.74	38.97	401172
2010-04-05	39.03	39.24	38.90	39.18	190164
2010-04-06	38.58	38.91	38.50	38.91	459385
2010-04-07	38.62	38.65	38.32	38.48	357692
2010-04-08	38.05	38.46	37.91	38.46	440690
2010-04-09	38.69	39.16	38.60	39.02	489211
2010-04-12	39.30	39.45	39.27	39.33	195164
2010-04-13	39.36	39.42	39.03	39.35	284428
2010-04-14	39.55	39.91	39.52	39.91	242904
2010-04-15	39.53	39.90	39.53	39.77	205261
2010-04-16	39.44	39.58	38.70	38.92	450439
2010-04-19	38.40	38.84	38.36	38.77	250446
2010-04-20	39.16	39.22	39.02	39.10	193340
2010-04-21	38.82	38.95	38.56	38.78	234710
2010-04-22	38.10	38.39	37.82	38.36	422060
2010-04-23	38.26	38.76	38.10	38.69	284738
2010-04-26	38.77	38.87	38.60	38.63	439909
2010-04-27	37.95	38.26	36.70	36.91	781906
2010-04-28	37.16	37.21	36.24	36.73	1042458
2010-04-29	37.23	37.51	37.16	37.41	492444
2010-04-30	37.42	37.50	36.83	36.83	1403705
2010-05-03	37.01	37.26	36.90	37.09	458601
2010-05-04	36.08	36.08	35.42	35.60	1300554
2010-05-05	34.60	35.14	34.54	34.64	1395807
2010-05-06	34.40	34.71	31.08	32.79	1596780
2010-05-07	33.15	33.49	31.92	32.60	1361479
2010-05-10	35.40	35.62	34.96	35.09	1200479
2010-05-11	34.47	35.38	34.47	34.90	1215108
2010-05-12	35.19	35.50	35.11	35.47	951894
2010-05-13	35.04	35.24	34.64	34.69	2363897
2010-05-14	34.31	34.31	33.23	33.64	893625
2010-05-17	33.71	33.89	32.76	33.62	427745
2010-05-18	34.15	34.20	32.73	32.98	373769
2010-05-19	32.92	33.29	32.56	33.12	1537384
2010-05-20	32.21	32.63	31.55	32.08	2274348
2010-05-21	31.70	32.89	31.65	32.72	649489
2010-05-24	32.24	32.51	31.87	31.87	337763
2010-05-25	31.08	31.84	30.75	31.82	531760
2010-05-26	31.85	32.18	31.22	31.37	418102
2010-05-27	32.50	33.32	32.32	33.32	1125186
2010-05-28	33.14	33.18	32.46	32.64	314774
2010-06-01	32.38	33.18	32.20	32.22	725033
2010-06-02	32.44	33.30	32.29	33.25	372609
2010-06-03	33.42	33.50	32.82	33.18	333631
2010-06-04	32.26	32.34	31.36	31.55	404823
2010-06-07	31.77	31.97	31.22	31.26	417226
2010-06-08	31.35	31.68	31.00	31.61	721881
2010-06-09	31.88	32.25	31.41	31.52	419675
2010-06-10	32.71	33.11	32.54	33.07	566836
2010-06-11	32.66	33.25	32.66	33.18	477026
2010-06-14	33.70	33.97	33.37	33.41	285105
2010-06-15	34.09	34.67	33.97	34.61	416844
2010-06-16	34.17	34.53	34.01	34.28	864597
2010-06-17	34.54	34.56	34.18	34.47	444963
2010-06-18	34.42	34.64	34.35	34.51	201738
2010-06-21	34.18	34.23	33.43	33.56	443377
2010-06-22	33.62	33.84	33.12	33.25	306347
2010-06-23	33.44	33.70	33.03	33.47	562588
2010-06-24	33.19	33.23	32.72	32.87	555930
2010-06-25	32.68	33.01	32.44	32.94	356111
2010-06-28	32.87	33.21	32.68	32.81	224182
2010-06-29	32.16	32.16	31.48	31.58	478684
2010-06-30	31.62	32.00	31.31	31.35	249927
2010-07-01	31.85	31.99	31.40	31.88	262890
2010-07-02	32.07	32.22	31.55	31.73	230635
2010-07-06	32.62	32.88	32.16	32.45	223122
2010-07-07	32.71	33.67	32.65	33.60	261424
2010-07-08	33.76	33.98	33.51	33.95	199803
2010-07-09	33.63	34.05	33.63	34.00	264628
2010-07-12	33.65	33.97	33.63	33.91	215181
2010-07-13	34.52	34.81	34.46	34.77	456214
2010-07-14	34.54	34.93	34.45	34.86	364189
2010-07-15	35.13	35.26	34.67	35.21	269612
2010-07-16	34.76	34.79	33.99	34.11	360163
2010-07-19	34.44	34.52	34.00	34.31	337633
2010-07-20	33.56	34.38	33.53	34.38	198737
2010-07-21	34.39	34.39	33.60	33.79	218919
2010-07-22	34.66	35.15	34.66	35.01	259373
2010-07-23	34.89	35.48	34.75	35.47	304921
2010-07-26	35.28	35.73	35.18	35.73	377957
2010-07-27	36.07	36.07	35.65	35.96	213881
2010-07-28	35.79	35.90	35.56	35.66	91739
2010-07-29	36.18	36.35	35.45	35.74	210452
2010-07-30	35.35	35.89	35.28	35.68	246129
2010-08-02	36.62	37.12	36.53	37.00	486900
2010-08-03	36.97	37.17	36.72	37.05	182847
2010-08-04	36.98	37.21	36.82	37.08	240891
2010-08-05	36.98	37.07	36.72	37.07	202747
2010-08-06	36.78	37.14	36.67	37.09	222910
2010-08-09	37.13	37.23	37.05	37.12	229103
2010-08-10	36.44	37.04	36.25	36.87	223329
2010-08-11	35.67	35.67	35.02	35.17	334665
2010-08-12	34.82	35.17	34.78	35.08	199188
2010-08-13	34.91	35.18	34.88	34.93	160517
2010-08-16	34.86	35.26	34.80	35.14	215441
2010-08-17	35.54	35.73	35.32	35.52	183842
2010-08-18	35.73	35.76	35.37	35.49	122224
2010-08-19	35.47	35.55	34.65	34.90	443102
2010-08-20	34.41	34.45	34.15	34.34	172669
2010-08-23	34.49	34.77	34.34	34.34	219096
2010-08-24	33.82	34.01	33.43	33.75	331035
2010-08-25	33.39	33.82	33.26	33.72	528819
2010-08-26	33.94	34.19	33.66	33.73	159634
2010-08-27	34.18	34.47	33.64	34.39	1078109
2010-08-30	34.08	34.25	33.77	33.80	276689
2010-08-31	33.87	34.23	33.73	33.99	4036695
2010-09-01	34.82	35.44	34.82	35.30	795526
2010-09-02	35.38	35.63	35.29	35.59	1461078
2010-09-03	35.89	36.04	35.68	35.94	884241
2010-09-07	35.48	35.51	35.26	35.30	551633
2010-09-08	35.54	35.88	35.53	35.56	286480
2010-09-09	36.21	36.21	35.75	35.88	250225
2010-09-10	36.01	36.14	35.95	36.11	318881
2010-09-13	36.62	36.77	36.56	36.69	250056
2010-09-14	36.62	37.20	36.50	37.04	317719
2010-09-15	36.79	37.11	36.71	37.06	202376
2010-09-16	36.90	37.07	36.82	36.98	253972
2010-09-17	36.91	37.03	36.55	36.60	386027
2010-09-20	36.92	37.40	36.79	37.31	1900546
2010-09-21	37.50	37.78	37.07	37.41	805816
2010-09-22	37.55	37.78	37.28	37.42	297893
2010-09-23	36.90	37.29	36.80	36.98	235419
2010-09-24	37.77	38.27	37.77	38.15	3515267
2010-09-27	38.06	38.08	37.85	37.90	2207863
2010-09-28	37.93	38.26	37.50	38.24	837149
2010-09-29	38.10	38.19	37.89	38.06	1511676
2010-09-30	38.35	38.52	37.63	37.85	359763
2010-10-01	38.31	38.39	38.00	38.25	312733
2010-10-04	37.86	38.05	37.53	37.72	306445
2010-10-05	38.36	38.92	38.34	38.82	352023
2010-10-06	38.92	39.13	38.85	39.04	342091
2010-10-07	39.40	39.41	38.72	38.97	221490
2010-10-08	38.98	39.24	38.89	39.16	153769
2010-10-11	39.18	39.25	38.95	39.07	104110
2010-10-12	38.89	39.18	38.56	39.08	425463
2010-10-13	39.58	39.95	39.51	39.76	455375
2010-10-14	40.07	40.11	39.77	40.00	451273
2010-10-15	40.12	40.15	39.56	39.90	297221
2010-10-18	39.68	40.10	39.61	40.05	176454
2010-10-19	39.17	39.38	38.74	38.97	303310
2010-10-20	39.21	39.89	39.21	39.74	524278
2010-10-21	39.90	40.22	39.43	39.72	269074
2010-10-22	39.84	39.94	39.63	39.75	201246
2010-10-25	40.09	40.26	39.81	39.88	243631
2010-10-26	39.43	39.64	39.28	39.56	149886
2010-10-27	39.26	39.41	38.83	39.20	150050
2010-10-28	39.63	39.69	39.36	39.61	305000
2010-10-29	39.56	39.70	39.39	39.62	342587
2010-11-01	39.59	39.71	39.14	39.37	178591
2010-11-02	40.06	40.19	39.98	40.09	159954
2010-11-03	40.12	40.42	39.74	40.37	342645
2010-11-04	41.14	41.36	41.02	41.34	429436
2010-11-05	40.94	41.07	40.68	40.81	407139
2010-11-08	40.46	40.57	40.27	40.47	503811
2010-11-09	40.71	40.85	39.92	40.05	180116
2010-11-10	40.14	40.21	39.55	40.10	276826
2010-11-11	39.62	39.77	39.47	39.70	205440
2010-11-12	39.62	39.88	39.24	39.48	507427
2010-11-15	39.70	39.77	39.37	39.40	373886
2010-11-16	39.03	39.09	38.14	38.40	471713
2010-11-17	38.53	38.77	38.45	38.54	425362
2010-11-18	39.30	39.57	39.30	39.46	325676
2010-11-19	39.23	39.62	39.05	39.61	180015
2010-11-22	39.03	39.21	38.58	39.04	186146
2010-11-23	38.20	38.27	37.65	37.75	381701
2010-11-24	37.95	38.22	37.94	38.15	262724
2010-11-26	37.58	37.78	37.50	37.57	198475
2010-11-29	36.92	37.03	36.47	36.94	318631
2010-11-30	36.18	36.61	36.13	36.38	576321
2010-12-01	37.20	37.58	37.12	37.55	407639
2010-12-02	37.47	38.42	37.47	38.41	315760
2010-12-03	38.43	38.87	38.43	38.87	280813
2010-12-06	38.47	38.59	38.28	38.48	229034
2010-12-07	39.24	39.25	38.67	38.70	212312
2010-12-08	38.84	39.08	38.66	38.93	195722
2010-12-09	39.03	39.05	38.72	38.99	233782
2010-12-10	38.95	39.23	38.82	39.17	262445
2010-12-13	39.38	39.76	39.32	39.58	159370
2010-12-14	39.62	39.84	39.50	39.64	154598
2010-12-15	39.34	39.51	38.92	39.04	192005
2010-12-16	39.08	39.28	38.93	39.24	262895
2010-12-17	39.03	39.04	38.73	38.96	152922
2010-12-20	38.99	38.99	38.66	38.81	273366
2010-12-21	39.22	39.22	38.98	39.02	317981
2010-12-22	39.04	39.17	39.00	39.16	179170
2010-12-23	38.93	39.16	38.93	39.16	128274
2010-12-27	38.73	38.91	38.59	38.89	169075
2010-12-28	39.03	39.08	38.76	38.84	105971
2010-12-29	39.08	39.29	38.98	39.20	148704
2010-12-30	39.06	39.20	38.83	39.02	159651
2010-12-31	39.00	39.58	38.98	39.28	334136
2011-01-03	39.62	39.76	39.51	39.60	355195
2011-01-04	39.96	39.99	39.38	39.52	294326
2011-01-05	38.93	39.30	38.86	39.27	162147
2011-01-06	39.33	39.40	38.70	38.82	249452
2011-01-07	38.77	38.93	38.35	38.61	393626
2011-01-10	38.24	38.45	38.04	38.42	204559
2011-01-11	38.64	38.76	38.46	38.69	653652
2011-01-12	39.32	39.83	39.26	39.83	264888
2011-01-13	40.19	40.27	39.94	40.02	269229
2011-01-14	39.96	40.44	39.96	40.39	247922
2011-01-18	40.67	40.85	40.65	40.79	233071
2011-01-19	40.86	40.89	40.33	40.45	467471
2011-01-20	40.15	40.27	39.78	40.19	248553
2011-01-21	40.74	40.87	40.48	40.70	311721
2011-01-24	40.62	41.11	40.58	41.11	260286
2011-01-25	40.66	41.04	40.57	41.00	1327137
2011-01-26	41.14	41.34	41.04	41.22	375108
2011-01-27	41.44	41.55	41.23	41.45	673405
2011-01-28	41.18	41.30	40.32	40.44	393790
2011-01-31	40.83	41.13	40.81	41.01	452214
2011-02-01	41.55	42.11	41.49	42.02	1104002
2011-02-02	41.86	42.00	41.72	41.88	285579
2011-02-03	41.54	41.69	41.17	41.67	222287
2011-02-04	41.54	41.60	41.15	41.55	236043
2011-02-07	41.49	41.81	41.48	41.80	442229
2011-02-08	41.90	42.13	41.72	42.10	247091
2011-02-09	42.05	42.23	41.90	42.18	366832
2011-02-10	41.46	41.76	41.26	41.75	463892
2011-02-11	41.34	41.82	41.30	41.73	256001
2011-02-14	41.50	41.75	41.46	41.74	276125
2011-02-15	41.74	41.82	41.59	41.67	268582
2011-02-16	41.84	42.19	41.74	42.14	240625
2011-02-17	42.06	42.38	42.01	42.32	186842
2011-02-18	42.30	42.55	42.22	42.52	139550
2011-02-22	41.68	41.98	41.24	41.35	286430
2011-02-23	41.52	41.72	41.14	41.31	479861
2011-02-24	41.42	41.59	41.05	41.37	370777
2011-02-25	41.60	41.82	41.59	41.78	224408
2011-02-28	42.32	42.48	42.03	42.26	376461
2011-03-01	42.34	42.38	41.59	41.59	1905996
2011-03-02	41.77	42.12	41.68	41.87	311471
2011-03-03	42.30	42.56	42.09	42.41	204170
2011-03-04	42.41	42.45	41.73	42.05	179733
2011-03-07	42.32	42.43	41.56	41.71	355720
2011-03-08	41.54	41.87	41.31	41.70	830364
2011-03-09	41.75	41.89	41.62	41.73	207962
2011-03-10	41.06	41.06	40.64	40.77	254655
2011-03-11	40.57	41.04	40.57	40.93	299744
2011-03-14	40.69	40.84	40.44	40.74	478776
2011-03-15	38.99	40.03	38.81	39.71	2003680
2011-03-16	39.49	39.65	38.12	38.49	688941
2011-03-17	39.85	40.00	39.63	39.84	1405862
2011-03-18	40.63	40.64	40.19	40.27	403820
2011-03-21	41.20	41.38	40.96	41.26	187119
2011-03-22	41.32	41.36	41.03	41.15	236176
2011-03-23	40.91	41.30	40.80	41.18	253147
2011-03-24	41.46	41.84	41.38	41.80	188489
2011-03-25	41.62	41.76	41.40	41.43	216183
2011-03-28	41.45	41.72	41.43	41.46	172630
2011-03-29	41.31	41.66	41.19	41.63	215930
2011-03-30	41.71	42.10	41.71	42.05	129788
2011-03-31	41.82	42.08	41.68	41.82	375037
2011-04-01	41.93	42.44	41.78	42.32	220851
2011-04-04	42.56	42.67	42.42	42.55	187538
2011-04-05	42.29	42.76	42.29	42.66	176658
2011-04-06	42.92	43.18	42.92	43.15	305919
2011-04-07	43.02	43.21	42.80	42.99	144688
2011-04-08	43.42	43.48	43.17	43.33	320900
2011-04-11	43.43	43.53	43.21	43.27	113625
2011-04-12	43.08	43.13	42.65	42.85	120560
2011-04-13	43.22	43.29	42.80	42.89	114932
2011-04-14	42.65	43.11	42.51	43.04	183013
2011-04-15	42.84	43.00	42.67	42.94	240268
2011-04-18	41.87	41.96	41.31	41.86	220505
2011-04-19	42.07	42.27	41.96	42.22	139816
2011-04-20	43.21	43.48	43.21	43.37	137538
2011-04-21	43.82	43.84	43.57	43.67	160991
2011-04-25	43.81	43.86	43.58	43.74	135773
2011-04-26	43.88	44.24	43.85	44.17	304292
2011-04-27	44.45	45.03	44.18	44.96	608731
2011-04-28	44.78	45.17	44.78	45.14	281343
2011-04-29	45.20	45.43	45.17	45.34	386735
2011-05-02	45.47	45.58	45.17	45.24	132202
2011-05-03	44.99	45.26	44.69	44.89	491420
2011-05-04	45.09	45.09	44.42	44.55	947034
2011-05-05	43.89	43.98	43.23	43.41	690555
2011-05-06	43.89	44.05	42.92	43.20	525221
2011-05-09	43.24	43.51	43.00	43.44	201053
2011-05-10	43.71	43.99	43.55	43.93	121097
2011-05-11	43.84	43.84	42.93	43.19	276133
2011-05-12	43.00	43.56	42.77	43.33	272838
2011-05-13	43.23	43.26	42.36	42.64	184324
2011-05-16	42.54	43.13	42.48	42.62	264879
2011-05-17	42.41	42.72	42.20	42.70	163951
2011-05-18	42.62	43.04	42.52	43.00	158766
2011-05-19	43.17	43.46	42.96	43.36	251199
2011-05-20	43.08	43.14	42.60	42.66	168596
2011-05-23	41.61	41.80	41.40	41.63	748800
2011-05-24	41.91	42.05	41.65	41.76	424971
2011-05-25	41.75	42.27	41.72	42.15	971821
2011-05-26	42.35	42.60	42.00	42.56	89149
2011-05-27	42.78	43.00	42.70	42.90	141718
2011-05-31	43.70	43.86	43.44	43.84	397350
2011-06-01	43.60	43.67	42.61	42.62	397714
2011-06-02	42.93	43.04	42.50	42.97	350298
2011-06-03	42.64	43.38	42.60	43.29	719823
2011-06-06	43.16	43.17	42.61	42.61	940220
2011-06-07	43.23	43.35	43.00	43.01	344955
2011-06-08	42.64	42.70	42.22	42.28	215408
2011-06-09	42.40	42.95	42.28	42.83	977849
2011-06-10	42.41	42.44	41.51	41.70	562158
2011-06-13	41.96	42.08	41.55	41.81	176791
2011-06-14	42.35	42.64	42.35	42.40	363984
2011-06-15	41.50	41.65	40.76	40.87	269259
2011-06-16	40.66	41.00	40.43	40.85	619151
2011-06-17	41.56	41.56	41.24	41.36	184529
2011-06-20	41.08	41.39	41.02	41.21	307709
2011-06-21	40.71	41.31	40.71	41.25	145596
2011-06-22	40.90	41.19	40.68	40.73	159170
2011-06-23	39.84	40.23	39.47	40.23	322170
2011-06-24	40.04	40.08	39.49	39.60	177850
2011-06-27	39.62	40.14	39.53	40.04	267062
2011-06-28	40.24	40.62	40.17	40.52	166017
2011-06-29	40.95	41.32	40.75	41.31	166387
2011-06-30	41.40	42.12	41.38	42.08	370381
2011-07-01	41.91	42.53	41.81	42.45	406473
2011-07-05	42.33	42.43	42.02	42.12	331952
2011-07-06	41.68	41.80	41.42	41.68	147285
2011-07-07	42.00	42.12	41.84	42.01	105939
2011-07-08	41.49	41.71	41.18	41.39	101677
2011-07-11	40.21	40.33	39.79	39.84	136977
2011-07-12	39.53	39.99	39.48	39.52	194670
2011-07-13	39.91	40.54	39.83	40.14	131482
2011-07-14	40.44	40.50	39.71	39.85	167825
2011-07-15	40.03	40.13	39.66	39.91	265652
2011-07-18	39.32	39.41	38.80	39.21	185877
2011-07-19	39.51	39.85	39.51	39.73	269240
2011-07-20	40.16	40.30	39.92	40.27	180752
2011-07-21	40.87	41.43	40.79	41.37	193718
2011-07-22	41.37	41.46	41.04	41.39	159612
2011-07-25	41.15	41.34	41.07	41.15	197672
2011-07-26	41.35	41.55	41.22	41.43	77396
2011-07-27	41.09	41.09	40.23	40.34	425916
2011-07-28	40.18	40.58	40.15	40.17	144491
2011-07-29	40.11	40.67	39.94	40.10	494522
2011-08-01	40.56	40.58	39.07	39.43	1382764
2011-08-02	38.94	39.28	38.23	38.23	420694
2011-08-03	38.68	38.73	37.91	38.50	843561
2011-08-04	37.32	37.45	35.66	35.70	634747
2011-08-05	36.74	36.91	35.18	36.56	1680732
2011-08-08	35.06	35.55	33.52	33.56	539456
2011-08-09	34.93	35.90	33.86	35.88	1040943
2011-08-10	34.79	34.87	33.39	33.42	967240
2011-08-11	33.48	35.45	33.38	35.02	1046864
2011-08-12	35.75	36.19	35.32	35.90	357550
2011-08-15	36.33	36.76	36.33	36.76	192372
2011-08-16	35.99	36.73	35.78	36.12	116576
2011-08-17	36.51	36.89	36.15	36.36	131552
2011-08-18	34.96	35.03	34.09	34.42	397261
2011-08-19	33.92	34.74	33.63	33.71	279319
2011-08-22	35.03	35.10	34.06	34.11	298054
2011-08-23	34.47	35.29	34.30	35.26	142802
2011-08-24	35.13	35.65	34.92	35.41	223274
2011-08-25	35.22	35.43	34.34	34.43	187368
2011-08-26	34.16	34.94	33.71	34.83	200007
2011-08-29	35.40	35.77	35.39	35.76	251896
2011-08-30	35.26	35.65	34.97	35.48	230660
2011-08-31	36.04	36.44	36.02	36.17	160156
2011-09-01	36.02	36.41	35.75	35.80	340205
2011-09-02	35.06	35.25	34.76	34.83	200852
2011-09-06	32.94	33.39	32.69	33.36	462257
2011-09-07	33.85	34.42	33.72	34.38	289867
2011-09-08	33.92	34.35	33.62	33.69	254333
2011-09-09	32.97	33.06	32.19	32.39	435701
2011-09-12	31.53	32.11	31.22	32.06	375612
2011-09-13	32.00	32.47	31.84	32.33	441138
2011-09-14	32.61	33.33	32.00	33.11	654195
2011-09-15	33.77	34.00	33.50	33.96	925261
2011-09-16	33.93	34.07	33.50	33.86	252195
2011-09-19	32.51	33.00	32.31	32.78	422273
2011-09-20	32.96	33.38	32.67	33.00	1316116
2011-09-21	32.93	33.12	31.95	32.01	427334
2011-09-22	30.83	31.05	30.42	30.76	367892
2011-09-23	30.49	31.20	30.40	31.12	314786
2011-09-26	31.49	32.05	30.98	32.01	278327
2011-09-27	33.00	33.50	32.78	32.96	278006
2011-09-28	33.11	33.29	32.28	32.36	316070
2011-09-29	33.32	33.49	32.55	33.08	395652
2011-09-30	32.20	32.53	31.86	31.87	246114
2011-10-03	31.51	31.95	30.87	30.87	406932
2011-10-04	30.53	31.56	30.16	31.56	731126
2011-10-05	31.64	32.20	31.40	32.15	546919
2011-10-06	32.10	33.27	31.99	33.24	567792
2011-10-07	33.42	33.53	32.88	32.96	431651
2011-10-10	33.85	34.43	33.85	34.43	344407
2011-10-11	33.94	34.52	33.83	34.44	2606682
2011-10-12	35.06	35.51	34.98	35.21	235805
2011-10-13	34.82	35.19	34.51	35.14	268029
2011-10-14	35.57	35.76	35.31	35.61	191153
2011-10-17	35.22	35.23	34.45	34.57	252401
2011-10-18	34.56	35.40	34.09	35.13	242578
2011-10-19	35.00	35.07	34.43	34.53	282841
2011-10-20	34.71	34.71	33.96	34.50	778468
2011-10-21	35.19	35.59	35.15	35.59	271458
2011-10-24	35.39	36.10	35.37	36.04	186027
2011-10-25	35.78	35.84	35.29	35.41	350050
2011-10-26	36.11	36.19	35.19	36.05	821728
2011-10-27	37.63	38.36	37.41	37.97	545757
2011-10-28	37.60	37.81	37.45	37.70	347069
2011-10-31	36.88	36.91	35.82	35.82	391124
2011-11-01	34.22	34.78	33.99	34.30	1505400
2011-11-02	34.70	35.08	34.52	34.76	681106
2011-11-03	35.49	36.02	34.89	35.88	541604
2011-11-04	35.33	35.45	34.89	35.28	398858
2011-11-07	35.19	35.41	34.80	35.32	540163
2011-11-08	35.69	36.09	35.28	35.96	2296928
2011-11-09	34.32	34.38	33.60	33.69	937104
2011-11-10	34.52	34.56	33.91	34.28	443542
2011-11-11	34.94	35.47	34.94	35.33	543685
2011-11-14	34.86	34.92	34.37	34.59	260007
2011-11-15	34.40	34.66	34.15	34.39	671047
2011-11-16	34.11	34.47	33.75	33.77	452504
2011-11-17	33.93	34.07	33.19	33.41	709003
2011-11-18	33.78	33.80	33.45	33.52	273671
2011-11-21	32.76	32.82	32.42	32.66	560552
2011-11-22	32.47	32.67	32.20	32.34	692822
2011-11-23	31.97	32.02	31.36	31.36	291334
2011-11-25	31.34	31.73	31.20	31.20	239017
2011-11-28	32.77	32.92	32.54	32.77	250158
2011-11-29	32.85	33.14	32.71	32.98	261129
2011-11-30	34.38	34.77	34.28	34.72	418172
2011-12-01	34.62	34.89	34.37	34.52	511861
2011-12-02	34.95	34.95	34.40	34.47	203768
2011-12-05	35.20	35.22	34.61	34.83	311406
2011-12-06	34.72	35.05	34.66	34.81	82117
2011-12-07	34.51	35.17	34.29	35.04	457052
2011-12-08	34.34	34.47	33.72	33.84	285549
2011-12-09	34.24	34.76	34.11	34.71	140322
2011-12-12	33.91	33.91	33.31	33.52	293315
2011-12-13	33.63	33.90	32.84	32.96	217426
2011-12-14	32.71	32.82	32.40	32.60	441154
2011-12-15	33.04	33.11	32.64	32.74	902797
2011-12-16	32.81	32.91	32.36	32.49	245240
2011-12-19	32.50	32.57	32.02	32.03	232403
2011-12-20	32.86	33.32	32.85	33.26	353857
2011-12-21	33.04	33.15	32.79	33.08	339772
2011-12-22	33.12	33.48	33.08	33.48	211169
2011-12-23	33.46	33.67	33.45	33.67	173841
2011-12-27	33.63	33.67	33.53	33.58	324774
2011-12-28	33.45	33.47	32.99	33.05	179457
2011-12-29	33.08	33.64	33.03	33.58	343564
2011-12-30	33.62	33.83	33.54	33.74	107713
2012-01-03	34.46	34.87	34.46	34.80	289975
2012-01-04	34.42	34.52	34.16	34.44	800467
2012-01-05	33.78	33.87	33.59	33.80	170152
2012-01-06	33.71	33.75	33.30	33.39	144683
2012-01-09	33.58	33.61	33.31	33.56	222909
2012-01-10	34.08	34.16	34.00	34.05	195733
2012-01-11	33.68	33.84	33.54	33.84	182275
2012-01-12	34.04	34.20	33.81	34.18	777466
2012-01-13	33.50	33.63	33.13	33.55	105354
2012-01-17	34.09	34.34	34.04	34.08	170350
2012-01-18	34.33	34.75	34.30	34.71	721248
2012-01-19	34.98	35.32	34.81	35.28	366703
2012-01-20	35.14	35.37	35.09	35.37	605079
2012-01-23	35.45	35.75	35.45	35.64	1088076
2012-01-24	35.19	35.56	35.14	35.54	777504
2012-01-25	35.21	35.90	35.00	35.78	417184
2012-01-26	36.14	36.20	35.76	35.87	229750
2012-01-27	35.69	35.98	35.62	35.89	198349
2012-01-30	35.19	35.43	35.11	35.34	116712
2012-01-31	35.78	35.82	35.35	35.58	184403
2012-02-01	36.15	36.53	36.14	36.32	468500
2012-02-02	36.34	36.55	36.28	36.40	241011
2012-02-03	36.61	37.12	36.58	37.09	459455
2012-02-06	36.70	36.91	36.60	36.86	158053
2012-02-07	36.80	37.15	36.67	37.11	542849
2012-02-08	37.13	37.32	36.97	37.23	84052
2012-02-09	37.39	37.43	37.09	37.33	231001
2012-02-10	36.59	36.68	36.45	36.61	199987
2012-02-13	37.06	37.08	36.83	36.98	208022
2012-02-14	36.69	36.81	36.37	36.65	110466
2012-02-15	36.82	36.82	36.46	36.54	141459
2012-02-16	36.47	37.07	36.40	37.05	746564
2012-02-17	37.32	37.34	37.05	37.21	859038
2012-02-21	37.41	37.55	37.20	37.26	993537
2012-02-22	37.15	37.25	37.01	37.07	121688
2012-02-23	37.14	37.46	36.94	37.43	123222
2012-02-24	37.61	37.83	37.56	37.75	106429
2012-02-27	37.15	37.55	37.08	37.47	297391
2012-02-28	37.47	37.79	37.36	37.79	123508
2012-02-29	37.86	38.00	37.33	37.38	490528
2012-03-01	37.66	37.93	37.62	37.89	482106
2012-03-02	37.60	37.60	37.34	37.46	130491
2012-03-05	37.39	37.39	37.14	37.31	382261
2012-03-06	36.26	36.31	35.79	35.82	378781
2012-03-07	36.12	36.37	36.03	36.33	964648
2012-03-08	36.95	37.41	36.82	37.25	339288
2012-03-09	36.96	37.14	36.89	36.99	99466
2012-03-12	36.94	37.09	36.76	37.05	151481
2012-03-13	37.18	37.71	37.17	37.71	240102
2012-03-14	37.64	37.72	37.33	37.45	209975
2012-03-15	37.51	37.83	37.38	37.81	86928
2012-03-16	38.05	38.22	38.03	38.14	183488
2012-03-19	38.05	38.43	38.00	38.32	137677
2012-03-20	37.82	37.98	37.62	37.87	111630
2012-03-21	37.77	37.86	37.51	37.65	143697
2012-03-22	37.12	37.31	37.06	37.22	181999
2012-03-23	37.18	37.51	36.99	37.48	142009
2012-03-26	37.84	38.16	37.84	38.12	105131
2012-03-27	38.00	38.00	37.66	37.68	187947
2012-03-28	37.69	37.72	37.07	37.26	149952
2012-03-29	36.77	37.02	36.64	36.97	135601
2012-03-30	37.30	37.44	37.07	37.37	67814
2012-04-02	37.21	38.03	37.14	37.92	371820
2012-04-03	37.72	37.75	36.98	37.13	153595
2012-04-04	36.36	36.47	36.03	36.17	256021
2012-04-05	35.75	36.07	35.71	35.84	199689
2012-04-09	35.42	35.81	35.40	35.68	163054
2012-04-10	35.60	35.69	34.78	34.78	371023
2012-04-11	35.62	35.67	35.33	35.37	173731
2012-04-12	35.55	36.12	35.54	36.07	185558
2012-04-13	35.67	35.68	35.11	35.12	196727
2012-04-16	35.49	35.64	35.15	35.49	176028
2012-04-17	35.93	36.32	35.79	36.23	166758
2012-04-18	35.85	36.19	35.85	35.94	81278
2012-04-19	35.96	36.14	35.53	35.75	181042
2012-04-20	36.03	36.32	36.03	36.20	209286
2012-04-23	35.37	35.44	35.09	35.39	112465
2012-04-24	35.49	35.83	35.46	35.65	189130
2012-04-25	36.20	36.30	36.05	36.24	194576
2012-04-26	36.08	36.50	36.01	36.48	90103
2012-04-27	36.68	36.78	36.48	36.67	131060
2012-04-30	36.51	36.54	36.29	36.44	88896
2012-05-01	36.48	36.89	36.46	36.72	92608
2012-05-02	36.14	36.36	36.00	36.33	188853
2012-05-03	36.26	36.34	35.94	36.00	198061
2012-05-04	35.77	35.86	35.34	35.38	168314
2012-05-07	35.42	35.75	35.37	35.67	822391
2012-05-08	35.28	35.32	34.78	35.19	296365
2012-05-09	34.33	34.87	34.21	34.67	233678
2012-05-10	35.05	35.11	34.81	34.85	384265
2012-05-11	34.47	35.09	34.46	34.68	319012
2012-05-14	34.02	34.21	33.90	33.97	178179
2012-05-15	33.75	33.91	33.42	33.44	189469
2012-05-16	33.60	33.81	33.20	33.21	172962
2012-05-17	33.07	33.10	32.66	32.66	454938
2012-05-18	32.90	32.92	32.47	32.57	461066
2012-05-21	32.89	33.37	32.83	33.35	168660
2012-05-22	33.41	33.69	33.06	33.24	230792
2012-05-23	32.87	32.92	32.34	32.89	228271
2012-05-24	32.89	32.98	32.49	32.68	94397
2012-05-25	32.58	32.80	32.55	32.63	226250
2012-05-29	33.01	33.11	32.64	32.94	325038
2012-05-30	32.33	32.40	32.07	32.09	272800
2012-05-31	32.22	32.30	31.71	32.13	368053
2012-06-01	31.51	31.73	31.25	31.45	291319
2012-06-04	31.73	31.84	31.44	31.67	194096
2012-06-05	31.56	31.84	31.55	31.77	394372
2012-06-06	32.07	32.84	32.07	32.84	261003
2012-06-07	33.32	33.38	32.84	32.90	140456
2012-06-08	32.47	32.95	32.37	32.90	114838
2012-06-11	33.27	33.27	32.51	32.53	128007
2012-06-12	32.84	33.15	32.55	33.15	84979
2012-06-13	32.86	33.16	32.71	32.85	221482
2012-06-14	32.85	33.22	32.74	33.08	97983
2012-06-15	33.29	33.61	33.22	33.60	213102
2012-06-18	33.27	33.45	33.15	33.29	357665
2012-06-19	33.73	34.26	33.68	34.06	186448
2012-06-20	33.25	33.61	33.05	33.34	120049
2012-06-21	33.33	33.36	32.42	32.42	177954
2012-06-22	32.83	32.89	32.51	32.78	177932
2012-06-25	32.09	32.10	31.83	31.91	137248
2012-06-26	32.03	32.19	31.79	32.11	61957
2012-06-27	32.14	32.41	32.07	32.38	123354
2012-06-28	31.95	32.33	31.80	32.33	96740
2012-06-29	33.50	33.71	33.42	33.70	273417
2012-07-02	33.77	34.01	33.62	34.01	245820
2012-07-03	33.98	34.29	33.94	34.28	145556
2012-07-05	33.55	33.62	33.31	33.46	87610
2012-07-06	33.15	33.21	32.88	33.03	77793
2012-07-09	32.94	33.03	32.79	33.01	156026
2012-07-10	33.23	33.34	32.80	32.87	147756
2012-07-11	33.01	33.16	32.80	32.99	103635
2012-07-12	32.58	32.75	32.35	32.65	257214
2012-07-13	32.73	33.22	32.72	33.17	93871
2012-07-16	33.06	33.33	32.93	33.19	201560
2012-07-17	33.30	33.41	32.88	33.33	161517
2012-07-18	33.20	33.63	33.16	33.56	57890
2012-07-19	33.72	33.97	33.69	33.88	45670
2012-07-20	33.22	33.27	33.04	33.06	96475
2012-07-23	32.04	32.38	31.94	32.30	143032
2012-07-24	32.22	32.22	31.59	31.83	170032
2012-07-25	32.18	32.22	31.94	32.05	99509
2012-07-26	33.15	33.36	33.08	33.30	180229
2012-07-27	33.60	34.24	33.54	34.14	152470
2012-07-30	33.89	34.20	33.89	34.15	1075591
2012-07-31	33.99	34.15	33.90	33.90	138431
2012-08-01	34.14	34.25	33.95	33.95	100314
2012-08-02	33.52	33.79	33.06	33.30	98470
2012-08-03	34.26	34.85	34.25	34.77	275490
2012-08-06	34.94	35.17	34.89	34.98	644864
2012-08-07	35.29	35.49	35.25	35.28	198817
2012-08-08	35.08	35.34	35.07	35.29	107869
2012-08-09	35.18	35.34	35.07	35.25	240370
2012-08-10	34.96	35.30	34.87	35.27	132342
2012-08-13	35.23	35.31	35.05	35.18	113760
2012-08-14	35.30	35.40	35.22	35.34	248423
2012-08-15	35.23	35.36	35.23	35.26	200037
2012-08-16	35.36	35.73	35.33	35.67	122566
2012-08-17	35.72	35.72	35.52	35.70	52469
2012-08-20	35.52	35.67	35.38	35.62	87752
2012-08-21	35.92	36.15	35.78	35.92	145754
2012-08-22	35.57	35.89	35.54	35.83	166713
2012-08-23	35.62	35.75	35.47	35.62	109141
2012-08-24	35.33	35.72	35.25	35.49	117938
2012-08-27	35.71	35.79	35.59	35.61	109155
2012-08-28	35.52	35.70	35.45	35.63	302995
2012-08-29	35.54	35.58	35.43	35.51	192007
2012-08-30	35.37	35.38	35.00	35.08	90989
2012-08-31	35.60	35.65	35.27	35.45	226891
2012-09-04	35.54	35.54	35.27	35.39	240283
2012-09-05	35.45	35.54	35.33	35.41	247357
2012-09-06	35.71	36.51	35.71	36.45	799125
2012-09-07	36.87	37.00	36.80	36.98	205882
2012-09-10	36.77	36.92	36.61	36.64	351752
2012-09-11	36.79	37.20	36.77	37.14	1092082
2012-09-12	37.37	37.38	37.10	37.28	131332
2012-09-13	37.16	37.99	37.04	37.88	494447
2012-09-14	38.26	38.55	38.20	38.32	548960
2012-09-17	38.30	38.37	38.09	38.15	156188
2012-09-18	37.87	38.02	37.77	37.85	232590
2012-09-19	37.93	38.14	37.80	38.10	318243
2012-09-20	37.51	37.83	37.40	37.78	360133
2012-09-21	38.11	38.11	37.84	37.84	357055
2012-09-24	37.47	37.73	37.46	37.70	521533
2012-09-25	37.74	37.95	37.37	37.39	185921
2012-09-26	37.08	37.08	36.78	36.90	387847
2012-09-27	37.07	37.40	36.89	37.35	228166
2012-09-28	36.89	36.94	36.47	36.51	374444
2012-10-01	36.99	37.30	36.82	36.86	503456
2012-10-02	37.32	37.37	37.01	37.09	271752
2012-10-03	37.07	37.10	36.90	36.99	195509
2012-10-04	37.25	37.47	37.12	37.44	87630
2012-10-05	37.80	37.91	37.45	37.52	175191
2012-10-08	37.21	37.28	37.15	37.22	105375
2012-10-09	37.00	37.07	36.61	36.61	281860
2012-10-10	36.68	36.77	36.43	36.51	247343
2012-10-11	37.03	37.15	36.86	36.87	345626
2012-10-12	37.04	37.17	36.80	36.86	96377
2012-10-15	37.08	37.22	36.91	37.20	108132
2012-10-16	37.63	37.92	37.60	37.89	125179
2012-10-17	38.08	38.32	38.00	38.28	157425
2012-10-18	38.07	38.31	37.97	38.07	127641
2012-10-19	37.95	37.95	37.50	37.56	76757
2012-10-22	37.80	37.84	37.53	37.77	303105
2012-10-23	36.91	36.95	36.70	36.87	130103
2012-10-24	37.06	37.10	36.82	36.82	343421
2012-10-25	37.31	37.31	36.92	37.05	155984
2012-10-26	37.02	37.13	36.88	37.04	164737
2012-10-31	37.33	37.36	36.95	37.15	965770
2012-11-01	37.34	37.59	37.31	37.56	391324
2012-11-02	37.50	37.50	37.09	37.10	281678
2012-11-05	37.00	37.04	36.84	36.96	275476
2012-11-06	37.13	37.44	37.13	37.38	306128
2012-11-07	36.90	36.91	36.54	36.77	523489
2012-11-08	36.63	36.76	36.37	36.40	187748
2012-11-09	36.13	36.49	36.10	36.26	325425
2012-11-12	36.36	36.44	36.28	36.33	82190
2012-11-13	35.96	36.48	35.96	36.21	232361
2012-11-14	36.37	36.41	35.80	35.88	97656
2012-11-15	35.98	36.14	35.72	35.83	311943
2012-11-16	35.70	35.75	35.34	35.63	303192
2012-11-19	36.04	36.47	36.04	36.43	309950
2012-11-20	36.31	36.61	36.27	36.55	76938
2012-11-21	36.63	36.70	36.59	36.68	171800
2012-11-23	37.29	37.56	37.29	37.56	28105
2012-11-26	37.33	37.48	37.23	37.48	66178
2012-11-27	37.34	37.48	37.20	37.26	129909
2012-11-28	37.04	37.62	36.96	37.61	964805
2012-11-29	37.87	38.00	37.72	37.95	187375
2012-11-30	38.00	38.15	37.88	37.98	221741
2012-12-03	38.26	38.28	38.06	38.12	140140
2012-12-04	38.30	38.36	38.18	38.32	343698
2012-12-05	38.29	38.55	38.18	38.40	246210
2012-12-06	38.45	38.46	38.23	38.38	194927
2012-12-07	38.21	38.29	38.05	38.27	88441
2012-12-10	38.20	38.38	38.14	38.32	111253
2012-12-11	38.57	38.68	38.53	38.66	459267
2012-12-12	38.80	39.03	38.73	38.83	119506
2012-12-13	38.76	38.89	38.58	38.72	146272
2012-12-14	38.71	39.05	38.66	38.91	1089996
2012-12-17	38.53	38.84	38.53	38.84	240475
2012-12-18	38.96	39.22	38.90	39.20	227770
2012-12-19	39.50	39.50	39.21	39.21	439345
2012-12-20	39.38	39.45	39.22	39.44	548326
2012-12-21	38.87	39.12	38.85	39.07	321377
2012-12-24	39.16	39.57	38.92	38.99	217568
2012-12-26	39.01	39.21	38.83	39.03	179250
2012-12-27	39.34	39.34	38.94	39.20	331581
2012-12-28	38.87	38.94	38.64	38.64	179592
2012-12-31	38.82	39.38	38.76	39.34	273281
2013-01-02	39.99	40.00	39.60	39.85	630030
2013-01-03	39.52	39.65	39.29	39.33	556127
2013-01-04	39.36	39.71	39.35	39.61	718467
2013-01-07	39.45	39.66	39.37	39.58	856540
2013-01-08	39.54	39.60	39.35	39.50	453857
2013-01-09	39.50	39.64	39.49	39.54	326627
2013-01-10	40.00	40.26	39.94	40.23	945404
2013-01-11	40.34	40.44	40.19	40.40	208025
2013-01-14	40.30	40.37	40.16	40.37	277722
2013-01-15	40.03	40.28	40.00	40.23	216424
2013-01-16	39.97	40.14	39.93	40.04	166936
2013-01-17	40.39	40.57	40.35	40.47	317136
2013-01-18	40.38	40.41	40.16	40.38	162929
2013-01-22	40.33	40.41	40.18	40.39	308816
2013-01-23	40.36	40.49	40.24	40.41	254015
2013-01-24	40.50	40.71	40.48	40.64	496372
2013-01-25	41.06	41.19	40.96	41.19	181422
2013-01-28	41.15	41.15	40.98	41.11	587017
2013-01-29	41.11	41.35	41.06	41.32	228853
2013-01-30	41.24	41.37	41.21	41.27	235122
2013-01-31	41.12	41.30	41.04	41.08	337074
2013-02-01	41.47	41.63	41.34	41.53	331246
2013-02-04	40.82	40.86	40.30	40.38	497130
2013-02-05	40.68	40.79	40.57	40.66	133614
2013-02-06	40.31	40.59	40.28	40.55	317522
2013-02-07	40.47	40.50	39.87	40.06	288173
2013-02-08	40.32	40.45	40.29	40.40	148704
2013-02-11	40.29	40.35	40.04	40.16	980522
2013-02-12	40.29	40.63	40.27	40.49	597513
2013-02-13	40.76	40.90	40.61	40.69	133810
2013-02-14	40.24	40.45	40.18	40.39	272809
2013-02-15	40.42	40.50	40.09	40.26	417499
2013-02-19	40.54	40.76	40.54	40.71	243609
2013-02-20	40.75	40.77	40.14	40.17	233788
2013-02-21	39.64	39.66	39.36	39.51	477391
2013-02-22	39.86	40.11	39.68	40.11	209543
2013-02-25	40.40	40.47	38.87	38.92	383767
2013-02-26	39.29	39.40	38.91	39.14	357737
2013-02-27	39.15	39.86	39.14	39.79	232054
2013-02-28	39.66	39.97	39.63	39.68	391586
2013-03-01	39.28	39.55	39.03	39.50	383576
2013-03-04	39.35	39.67	39.28	39.66	479177
2013-03-05	40.16	40.25	40.10	40.12	832623
2013-03-06	40.28	40.28	39.97	40.12	142457
2013-03-07	40.34	40.42	40.30	40.39	98691
2013-03-08	40.39	40.41	40.10	40.36	170655
2013-03-11	40.28	40.51	40.22	40.49	193568
2013-03-12	40.55	40.63	40.32	40.38	300445
2013-03-13	40.26	40.36	40.05	40.28	277981
2013-03-14	40.45	40.87	40.44	40.84	1637961
2013-03-15	40.89	40.92	40.69	40.77	133378
2013-03-18	40.17	40.59	40.14	40.20	872301
2013-03-19	40.37	40.45	39.82	40.10	181593
2013-03-20	40.51	40.51	40.30	40.33	321023
2013-03-21	39.84	40.12	39.77	39.86	160331
2013-03-22	40.13	40.38	40.07	40.27	80350
2013-03-25	40.27	40.30	39.49	39.64	179685
2013-03-26	39.77	39.87	39.60	39.83	124460
2013-03-27	39.13	39.46	39.04	39.43	163257
2013-03-28	39.64	39.83	39.58	39.71	169329
2013-04-01	39.64	39.78	39.43	39.50	1665977
2013-04-02	39.99	40.23	39.93	39.93	248169
2013-04-03	40.12	40.19	39.70	39.73	213933
2013-04-04	39.47	39.76	39.40	39.73	102964
2013-04-05	39.11	39.51	39.05	39.49	1082204
2013-04-08	39.49	39.57	39.37	39.52	148455
2013-04-09	39.66	39.91	39.46	39.74	232166
2013-04-10	40.12	40.49	40.11	40.37	346848
2013-04-11	40.64	40.88	40.56	40.60	123242
2013-04-12	40.45	40.56	40.26	40.56	116970
2013-04-15	40.11	40.18	39.67	39.67	343923
2013-04-16	40.20	40.27	39.95	40.24	251688
2013-04-17	39.62	39.62	38.91	39.11	288609
2013-04-18	39.33	39.33	38.92	39.08	311117
2013-04-19	39.41	39.50	39.28	39.35	134226
2013-04-22	39.45	39.62	39.20	39.54	147561
2013-04-23	40.04	40.28	40.04	40.22	470335
2013-04-24	40.41	40.66	40.39	40.54	225165
2013-04-25	40.81	40.95	40.73	40.75	193056
2013-04-26	40.74	40.92	40.72	40.87	106371
2013-04-29	41.19	41.53	41.13	41.48	286030
2013-04-30	41.39	41.52	41.29	41.50	424410
2013-05-01	41.50	41.62	41.22	41.26	334034
2013-05-02	41.18	41.50	41.14	41.46	180285
2013-05-03	41.86	42.09	41.86	41.98	190841
2013-05-06	41.87	41.96	41.75	41.89	316131
2013-05-07	42.17	42.22	41.93	42.07	130567
2013-05-08	42.47	42.63	42.41	42.60	834247
2013-05-09	42.41	42.48	42.05	42.16	219299
2013-05-10	42.22	42.34	42.01	42.33	197389
2013-05-13	42.14	42.17	42.01	42.12	154331
2013-05-14	42.09	42.30	42.09	42.20	180013
2013-05-15	42.09	42.40	42.06	42.37	402124
2013-05-16	42.30	42.49	42.19	42.23	1381005
2013-05-17	42.22	42.56	42.20	42.53	213183
2013-05-20	42.49	42.74	42.36	42.68	294045
2013-05-21	42.50	42.88	42.41	42.78	265801
2013-05-22	42.74	43.22	42.27	42.41	343926
2013-05-23	41.87	42.25	41.77	42.20	760033
2013-05-24	41.92	42.17	41.85	42.17	184224
2013-05-28	42.75	42.77	42.34	42.38	302037
2013-05-29	42.16	42.21	41.93	42.15	421646
2013-05-30	42.27	42.57	42.23	42.45	160801
2013-05-31	42.02	42.10	41.56	41.56	352353
2013-06-03	41.76	42.03	41.56	41.98	1087486
2013-06-04	41.97	42.07	41.66	41.81	545992
2013-06-05	41.58	41.66	41.18	41.18	918957
2013-06-06	41.38	41.51	41.12	41.51	252095
2013-06-07	41.54	41.96	41.38	41.90	864861
2013-06-10	41.86	41.94	41.66	41.83	245728
2013-06-11	41.24	41.56	41.20	41.42	397327
2013-06-12	41.88	41.88	41.32	41.37	193538
2013-06-13	41.27	41.90	41.25	41.87	380226
2013-06-14	41.65	41.86	41.40	41.56	632772
2013-06-17	42.11	42.19	41.71	41.97	558754
2013-06-18	42.01	42.17	42.00	42.11	320276
2013-06-19	41.95	42.12	41.28	41.31	243581
2013-06-20	40.49	40.52	39.90	39.96	453539
2013-06-21	40.00	40.08	39.30	39.60	546640
2013-06-24	38.76	39.19	38.65	38.99	406800
2013-06-25	38.51	38.61	38.13	38.55	308570
2013-06-26	38.89	38.90	38.66	38.83	158987
2013-06-27	38.95	39.26	38.93	39.01	1269535
2013-06-28	38.88	38.99	38.69	38.75	355394
2013-07-01	39.23	39.39	39.14	39.21	472797
2013-07-02	39.00	39.14	38.66	38.80	344787
2013-07-03	38.50	38.91	38.46	38.85	104422
2013-07-05	39.03	39.03	38.66	38.92	373268
2013-07-08	39.32	39.46	39.18	39.34	164236
2013-07-09	39.55	39.60	39.26	39.45	243583
2013-07-10	39.40	40.00	39.40	39.73	229800
2013-07-11	40.43	40.87	40.30	40.84	788814
2013-07-12	40.61	40.61	40.36	40.53	595823
2013-07-15	40.62	40.77	40.57	40.71	962567
2013-07-16	40.68	40.79	40.59	40.76	275876
2013-07-17	41.05	41.05	40.72	40.82	164375
2013-07-18	40.98	41.21	40.96	41.17	171837
2013-07-19	41.10	41.33	41.03	41.29	289581
2013-07-22	41.42	41.54	41.37	41.49	305940
2013-07-23	41.61	41.65	41.45	41.56	229260
2013-07-24	41.85	41.86	41.50	41.68	363857
2013-07-25	41.45	41.94	41.42	41.92	338168
2013-07-26	41.60	41.82	41.46	41.82	217931
2013-07-29	41.58	41.68	41.45	41.66	461255
2013-07-30	41.72	41.74	41.38	41.52	343613
2013-07-31	41.55	42.06	41.53	41.77	469282
2013-08-01	42.06	42.26	41.98	42.19	623624
2013-08-02	42.15	42.43	42.13	42.43	469517
2013-08-05	42.21	42.33	42.09	42.32	696554
2013-08-06	42.41	42.48	42.10	42.25	428165
2013-08-07	42.23	42.33	42.17	42.31	271838
2013-08-08	42.55	42.83	42.52	42.75	671162
2013-08-09	42.73	42.90	42.69	42.82	893066
2013-08-12	42.50	42.69	42.50	42.66	780154
2013-08-13	42.68	42.94	42.49	42.92	831805
2013-08-14	42.93	43.01	42.87	42.93	733183
2013-08-15	42.36	42.73	42.06	42.71	1138234
2013-08-16	42.79	42.90	42.70	42.80	2009039
2013-08-19	42.68	42.77	42.42	42.42	679891
2013-08-20	42.43	42.66	42.36	42.57	993894
2013-08-21	42.34	42.46	41.96	42.09	664522
2013-08-22	42.44	42.66	42.43	42.62	315323
2013-08-23	42.72	42.90	42.63	42.88	997529
2013-08-26	42.70	42.79	42.61	42.61	641051
2013-08-27	41.97	42.16	41.72	41.78	1167456
2013-08-28	41.48	41.79	41.44	41.69	405635
2013-08-29	41.48	41.73	41.46	41.58	301298
2013-08-30	41.42	41.42	41.07	41.13	639648
2013-09-03	41.88	41.91	41.51	41.72	660708
2013-09-04	41.46	42.00	41.45	41.92	281667
2013-09-05	41.81	41.99	41.78	41.94	644894
2013-09-06	42.21	42.31	41.89	42.21	464480
2013-09-09	42.37	42.70	42.36	42.66	530799
2013-09-10	43.05	43.25	42.98	43.21	1404481
2013-09-11	43.24	43.53	43.20	43.53	761243
2013-09-12	43.32	43.52	43.31	43.35	1799383
2013-09-13	43.34	43.55	43.20	43.52	641380
2013-09-16	44.05	44.07	43.77	43.78	991517
2013-09-17	43.78	43.86	43.73	43.84	704118
2013-09-18	43.84	44.99	43.70	44.95	477928
2013-09-19	44.99	44.99	44.65	44.73	382477
2013-09-20	44.66	44.68	44.48	44.48	367095
2013-09-23	44.50	44.54	44.20	44.31	767605
2013-09-24	44.32	44.50	44.18	44.31	928445
2013-09-25	44.25	44.47	44.25	44.41	436749
2013-09-26	44.32	44.52	44.25	44.44	179403
2013-09-27	44.34	44.48	44.27	44.41	621484
2013-09-30	43.98	44.21	43.94	44.12	1404033
2013-10-01	44.26	44.52	44.16	44.46	1223548
2013-10-02	44.34	44.43	44.13	44.40	1742617
2013-10-03	44.36	44.36	44.08	44.18	1060893
2013-10-04	44.15	44.30	44.11	44.18	356837
2013-10-07	43.82	44.11	43.78	43.95	552238
2013-10-08	43.94	43.96	43.50	43.50	817623
2013-10-09	43.44	43.50	43.14	43.38	744334
2013-10-10	43.88	44.35	43.83	44.27	1091412
2013-10-11	44.34	44.56	44.31	44.54	769418
2013-10-14	44.42	44.73	44.36	44.67	701782
2013-10-15	44.60	44.67	44.54	44.55	493368
2013-10-16	44.69	44.90	44.68	44.87	993318
2013-10-17	45.18	45.58	45.16	45.53	606841
2013-10-18	45.67	45.85	45.61	45.82	810117
2013-10-21	45.77	45.93	45.74	45.89	523183
2013-10-22	46.22	46.57	46.22	46.47	522712
2013-10-23	46.19	46.24	46.07	46.19	969570
2013-10-24	46.44	46.54	46.34	46.53	861409
2013-10-25	46.44	46.51	46.34	46.49	939443
2013-10-28	46.25	46.40	46.14	46.30	1312248
2013-10-29	46.40	46.43	46.20	46.33	1955025
2013-10-30	46.43	46.43	45.95	46.16	655696
2013-10-31	46.07	46.15	45.84	45.93	814958
2013-11-01	45.65	45.72	45.40	45.64	1016560
2013-11-04	45.81	45.92	45.70	45.91	432402
2013-11-05	45.46	45.59	45.22	45.48	453303
2013-11-06	45.96	46.07	45.83	45.91	997529
2013-11-07	45.76	45.80	45.16	45.20	723048
2013-11-08	45.01	45.46	45.01	45.45	702625
2013-11-11	45.55	45.62	45.50	45.59	424878
2013-11-12	45.39	45.52	45.23	45.32	411299
2013-11-13	44.94	45.52	44.91	45.52	637284
2013-11-14	45.42	45.71	45.36	45.63	2076235
2013-11-15	45.76	45.83	45.68	45.82	541426
2013-11-18	46.20	46.25	45.87	45.93	614742
2013-11-19	45.82	45.94	45.70	45.82	794630
2013-11-20	45.87	45.95	45.28	45.34	576327
2013-11-21	45.59	45.79	45.51	45.79	448351
2013-11-22	45.92	46.05	45.85	46.02	295794
2013-11-25	46.06	46.06	45.91	45.94	304629
2013-11-26	45.94	46.06	45.86	46.01	381033
2013-11-27	46.23	46.35	46.12	46.18	474776
2013-11-29	46.55	46.58	46.33	46.34	553638
2013-12-02	46.15	46.21	45.95	45.97	714313
2013-12-03	45.64	45.76	45.42	45.51	336591
2013-12-04	44.94	45.30	44.94	45.26	942955
2013-12-05	45.26	45.34	45.01	45.08	572703
2013-12-06	45.44	45.69	45.38	45.69	463575
2013-12-09	45.62	45.75	45.58	45.67	356977
2013-12-10	45.57	45.64	45.43	45.49	475643
2013-12-11	45.61	45.66	45.13	45.18	376951
2013-12-12	44.91	44.93	44.58	44.69	878288
2013-12-13	44.74	44.76	44.53	44.67	261796
2013-12-16	45.18	45.35	45.11	45.22	489839
2013-12-17	44.90	44.90	44.64	44.80	399250
2013-12-18	45.10	45.58	44.70	45.50	496811
2013-12-19	45.43	45.66	45.32	45.64	1473061
2013-12-20	45.72	45.95	45.72	45.79	383157
2013-12-23	46.06	46.32	46.06	46.29	542051
2013-12-24	46.44	46.61	46.30	46.61	272790
2013-12-26	46.81	46.87	46.70	46.84	373845
2013-12-27	47.17	47.19	47.00	47.09	358391
2013-12-30	47.11	47.28	47.07	47.25	448564
2013-12-31	47.32	47.67	47.32	47.45	550567
2014-01-02	46.76	46.76	46.27	46.36	986090
2014-01-03	46.51	46.60	46.39	46.40	551897
2014-01-06	46.59	46.65	46.47	46.48	1341226
2014-01-07	46.75	46.86	46.68	46.81	452691
2014-01-08	46.78	46.86	46.66	46.73	619317
2014-01-09	46.80	46.84	46.47	46.77	1172186
2014-01-10	46.99	47.24	46.97	47.22	472425
2014-01-13	47.01	47.14	46.76	46.82	395767
2014-01-14	47.14	47.43	46.99	47.42	566765
2014-01-15	47.37	47.67	47.34	47.62	861797
2014-01-16	47.61	47.64	47.39	47.61	794425
2014-01-17	47.52	47.59	47.31	47.38	549650
2014-01-21	47.74	47.74	47.45	47.64	609679
2014-01-22	47.64	47.72	47.54	47.70	608480
2014-01-23	47.71	47.72	47.43	47.62	689398
2014-01-24	46.86	46.86	46.11	46.11	734201
2014-01-27	46.12	46.17	45.68	45.86	566315
2014-01-28	46.17	46.39	46.12	46.36	617692
2014-01-29	45.66	45.97	45.56	45.72	497007
2014-01-30	45.89	45.95	45.65	45.90	517657
2014-01-31	45.04	45.50	45.00	45.27	652215
2014-02-03	45.24	45.30	44.35	44.35	885586
2014-02-04	44.80	44.86	44.65	44.75	773673
2014-02-05	44.89	45.00	44.77	44.93	2496272
2014-02-06	45.46	45.89	45.44	45.89	2468438
2014-02-07	46.06	46.50	45.98	46.46	635455
2014-02-10	46.33	46.36	46.23	46.34	903526
2014-02-11	46.53	47.12	46.53	47.04	561873
2014-02-12	47.04	47.21	47.03	47.17	544122
2014-02-13	46.94	47.50	46.93	47.49	427438
2014-02-14	47.50	47.79	47.48	47.75	2855246
2014-02-18	47.99	48.08	47.84	48.04	3088647
2014-02-19	47.93	48.17	47.72	47.72	5476833
2014-02-20	47.76	48.06	47.66	48.00	416559
2014-02-21	48.14	48.31	48.04	48.08	639105
2014-02-24	48.10	48.62	48.10	48.40	2129697
2014-02-25	48.50	48.59	48.21	48.36	608741
2014-02-26	48.21	48.24	48.01	48.13	417674
2014-02-27	48.00	48.39	47.95	48.39	804452
2014-02-28	48.57	48.78	48.35	48.53	1198379
2014-03-03	47.59	47.74	47.26	47.33	690996
2014-03-04	48.29	48.37	48.21	48.29	517054
2014-03-05	48.30	48.44	48.24	48.35	450042
2014-03-06	48.73	48.89	48.71	48.77	401304
2014-03-07	48.62	48.70	48.19	48.44	630702
2014-03-10	48.17	48.19	47.81	48.13	1022644
2014-03-11	48.05	48.30	47.85	47.89	463728
2014-03-12	47.50	47.84	47.41	47.75	2972202
2014-03-13	47.85	47.92	46.62	46.72	3575791
2014-03-14	46.65	47.01	46.61	46.76	1608479
2014-03-17	47.13	47.48	47.13	47.37	748352
2014-03-18	47.51	47.88	47.48	47.78	859078
2014-03-19	47.72	47.80	46.81	47.08	415345
2014-03-20	46.80	47.25	46.76	47.14	5609673
2014-03-21	47.29	47.45	46.92	46.99	459775
2014-03-24	47.20	47.22	46.68	47.01	542235
2014-03-25	47.37	47.71	47.24	47.61	798535
2014-03-26	47.87	47.90	47.50	47.52	607323
2014-03-27	47.64	47.73	47.52	47.65	586885
2014-03-28	47.97	48.09	47.92	47.95	516336
2014-03-31	48.35	48.45	48.16	48.28	1032521
2014-04-01	48.57	48.67	48.48	48.61	904169
2014-04-02	48.56	48.63	48.50	48.63	847344
2014-04-03	48.59	48.64	48.37	48.52	1275758
2014-04-04	48.62	48.73	48.29	48.32	699369
2014-04-07	48.33	48.37	48.01	48.13	568063
2014-04-08	48.05	48.39	48.03	48.29	991949
2014-04-09	48.66	48.93	48.49	48.93	623738
2014-04-10	48.81	48.81	48.03	48.03	313133
2014-04-11	47.67	48.06	47.65	47.71	633274
2014-04-14	47.84	48.02	47.68	47.94	794301
2014-04-15	47.89	47.97	47.17	47.73	838673
2014-04-16	48.02	48.27	47.91	48.26	3006930
2014-04-17	48.33	48.61	48.27	48.54	315185
2014-04-21	48.55	48.67	48.50	48.63	540763
2014-04-22	48.93	49.05	48.89	48.96	375319
2014-04-23	48.89	48.94	48.72	48.80	402062
2014-04-24	48.81	48.98	48.48	48.86	629026
2014-04-25	48.71	48.79	48.45	48.64	482439
2014-04-28	48.83	48.95	48.44	48.79	475975
2014-04-29	49.16	49.33	49.11	49.21	614738
2014-04-30	49.35	49.65	49.31	49.60	1416802
2014-05-01	49.78	49.83	49.50	49.70	897433
2014-05-02	49.28	49.58	49.19	49.54	1484129
2014-05-05	49.03	49.53	49.00	49.53	890663
2014-05-06	49.42	49.54	49.36	49.42	934453
2014-05-07	49.47	49.61	49.29	49.60	1355376
2014-05-08	49.70	49.87	49.56	49.64	1781175
2014-05-09	49.43	49.51	49.25	49.43	1398429
2014-05-12	49.69	49.83	49.63	49.83	1613288
2014-05-13	49.73	49.73	49.59	49.72	1715975
2014-05-14	49.65	49.76	49.58	49.65	468325
2014-05-15	49.50	49.50	49.16	49.46	2285928
2014-05-16	49.46	49.53	49.31	49.53	743183
2014-05-19	49.34	49.51	49.32	49.46	424603
2014-05-20	49.30	49.38	49.07	49.19	1089516
2014-05-21	49.39	49.64	49.33	49.60	1633533
2014-05-22	49.51	49.59	49.46	49.55	567648
2014-05-23	49.42	49.60	49.41	49.53	287521
2014-05-27	50.01	50.01	49.77	49.96	1022593
2014-05-28	49.76	49.82	49.66	49.73	600002
2014-05-29	49.82	49.93	49.78	49.91	330869
2014-05-30	49.94	49.99	49.83	49.98	1086100
2014-06-02	50.04	50.04	49.83	49.94	363474
2014-06-03	49.82	49.83	49.73	49.79	1361218
2014-06-04	49.72	49.77	49.65	49.75	875846
2014-06-05	50.02	50.21	49.82	50.16	658461
2014-06-06	50.33	50.54	50.26	50.53	955383
2014-06-09	50.33	50.51	50.28	50.44	797865
2014-06-10	50.26	50.41	50.22	50.40	698121
2014-06-11	50.16	50.18	50.01	50.06	399974
2014-06-12	50.12	50.21	49.93	50.07	2001900
2014-06-13	50.00	50.09	49.84	50.00	1826018
2014-06-16	49.89	50.08	49.89	50.01	645534
2014-06-17	49.83	50.07	49.79	50.02	1156451
2014-06-18	50.14	50.45	50.01	50.42	537124
2014-06-19	50.64	50.72	50.50	50.54	429995
2014-06-20	50.44	50.54	50.34	50.41	306874
2014-06-23	50.28	50.34	50.10	50.32	1095881
2014-06-24	48.90	48.90	48.58	48.62	405748
2014-06-25	48.31	48.57	48.30	48.56	294316
2014-06-26	48.45	48.50	48.02	48.49	331498
2014-06-27	48.42	48.58	48.32	48.55	653823
2014-06-30	48.49	48.68	48.47	48.57	1908257
2014-07-01	48.85	49.12	48.81	49.00	1531921
2014-07-02	48.94	49.06	48.89	49.05	547055
2014-07-03	49.17	49.34	49.17	49.32	604281
2014-07-07	48.73	48.85	48.67	48.75	413882
2014-07-08	48.35	48.39	47.98	48.10	377252
2014-07-09	48.02	48.32	48.00	48.29	665450
2014-07-10	47.36	47.69	47.34	47.69	1188732
2014-07-11	47.53	47.69	47.42	47.66	854829
2014-07-14	48.09	48.14	47.98	47.99	742608
2014-07-15	48.04	48.06	47.57	47.79	748365
2014-07-16	48.26	48.26	48.10	48.17	992180
2014-07-17	47.84	48.02	47.39	47.43	983207
2014-07-18	47.50	47.88	47.48	47.80	515874
2014-07-21	47.45	47.60	47.37	47.58	661481
2014-07-22	47.86	47.92	47.77	47.81	372220
2014-07-23	48.02	48.06	47.84	47.86	1376939
2014-07-24	48.13	48.17	48.01	48.11	602088
2014-07-25	47.95	47.96	47.56	47.77	466781
2014-07-28	47.72	47.77	47.39	47.69	374202
2014-07-29	47.82	47.85	47.53	47.55	552945
2014-07-30	47.49	47.58	47.21	47.45	481373
2014-07-31	46.90	46.94	46.49	46.52	1268987
2014-08-01	46.29	46.48	46.00	46.15	998306
2014-08-04	46.46	46.46	46.05	46.37	701611
2014-08-05	46.24	46.25	45.76	45.83	955574
2014-08-06	45.49	45.85	45.42	45.73	1559841
2014-08-07	45.78	45.85	45.13	45.21	1602208
2014-08-08	45.27	45.65	45.18	45.62	770200
2014-08-11	45.81	45.89	45.71	45.71	512064
2014-08-12	45.65	45.73	45.54	45.69	513950
2014-08-13	45.94	45.98	45.77	45.88	544953
2014-08-14	46.14	46.16	46.03	46.14	528129
2014-08-15	46.48	46.55	45.68	46.08	1223878
2014-08-18	46.39	46.45	46.31	46.44	798551
2014-08-19	46.43	46.53	46.40	46.53	381285
2014-08-20	46.23	46.41	46.21	46.33	517759
2014-08-21	46.49	46.66	46.48	46.59	2951184
2014-08-22	46.53	46.53	46.17	46.35	590736
2014-08-25	46.64	46.95	46.64	46.82	1376328
2014-08-26	46.98	47.13	46.89	46.90	631013
2014-08-27	47.14	47.17	46.99	47.09	647678
2014-08-28	46.74	46.83	46.67	46.81	634182
2014-08-29	46.76	46.87	46.59	46.80	711100
2014-09-02	46.81	46.85	46.64	46.76	582667
2014-09-03	47.32	47.33	47.10	47.20	474335
2014-09-04	47.13	47.28	46.82	46.96	644324
2014-09-05	46.93	47.06	46.80	47.06	395487
2014-09-08	46.55	46.69	46.32	46.44	590078
2014-09-09	46.40	46.45	46.25	46.41	500840
2014-09-10	46.34	46.61	46.26	46.60	560626
2014-09-11	46.32	46.44	46.19	46.39	499388
2014-09-12	46.41	46.47	46.25	46.36	883296
2014-09-15	46.38	46.45	46.27	46.38	477923
2014-09-16	46.15	46.62	46.12	46.55	1684258
2014-09-17	46.62	46.71	46.29	46.37	617210
2014-09-18	46.70	46.85	46.70	46.80	273424
2014-09-19	46.80	46.85	46.55	46.57	315970
2014-09-22	46.54	46.57	46.24	46.40	337307
2014-09-23	45.88	46.06	45.75	45.80	598063
2014-09-24	45.75	46.03	45.61	46.01	595408
2014-09-25	45.69	45.74	45.20	45.26	650177
2014-09-26	45.36	45.53	45.22	45.45	455777
2014-09-29	44.97	45.18	44.92	45.11	508869
2014-09-30	44.96	45.27	44.89	45.08	839405
2014-10-01	44.86	44.90	44.44	44.51	1200190
2014-10-02	44.35	44.43	43.65	44.01	976631
2014-10-03	43.76	43.91	43.68	43.82	650081
2014-10-06	44.12	44.28	43.87	44.18	563944
2014-10-07	43.78	43.79	43.23	43.24	2360959
2014-10-08	43.38	44.11	43.22	44.07	886808
2014-10-09	43.60	43.71	42.71	42.76	3081115
2014-10-10	42.60	42.72	42.14	42.17	1358495
2014-10-13	42.66	42.79	42.16	42.16	917346
2014-10-14	42.38	42.58	42.13	42.19	2637281
2014-10-15	41.81	41.89	40.92	41.74	1963122
2014-10-16	40.67	41.66	40.62	41.31	1557646
2014-10-17	42.14	42.43	42.01	42.22	1168428
2014-10-20	42.02	42.41	42.00	42.41	956559
2014-10-21	42.73	43.10	42.70	43.05	1052681
2014-10-22	42.94	43.01	42.57	42.57	1759623
2014-10-23	43.02	43.32	42.98	43.15	1520187
2014-10-24	43.22	43.35	43.10	43.35	1058550
2014-10-27	42.82	43.24	42.75	43.11	914688
2014-10-28	43.55	43.77	43.50	43.77	733920
2014-10-29	43.80	43.93	43.15	43.31	1890670
2014-10-30	43.04	43.68	43.02	43.57	760038
2014-10-31	43.86	44.12	43.74	44.09	1637551
2014-11-03	43.68	43.71	43.41	43.51	712272
2014-11-04	43.50	43.53	43.18	43.41	418436
2014-11-05	43.66	43.78	43.51	43.71	331865
2014-11-06	43.74	43.90	43.43	43.54	627095
2014-11-07	43.43	43.57	43.20	43.55	409639
2014-11-10	43.70	43.79	43.55	43.75	549561
2014-11-11	43.81	44.14	43.73	44.07	4452912
2014-11-12	43.55	43.68	43.46	43.56	493633
2014-11-13	43.49	43.81	43.49	43.74	83828
2014-11-14	43.41	43.77	43.38	43.68	4909032
2014-11-17	43.56	43.85	43.55	43.78	587411
2014-11-18	44.24	44.45	44.19	44.39	614504
2014-11-19	44.43	44.59	44.18	44.40	663666
2014-11-20	44.07	44.30	44.01	44.21	319748
2014-11-21	44.72	44.74	44.41	44.57	487692
2014-11-24	44.91	44.96	44.76	44.94	710041
2014-11-25	45.02	45.19	44.95	45.10	465235
2014-11-26	45.13	45.31	45.11	45.29	587553
2014-11-28	45.03	45.09	44.92	44.98	420547
2014-12-01	45.08	45.08	44.82	44.93	837652
2014-12-02	44.94	44.96	44.80	44.94	361861
2014-12-03	44.85	44.94	44.78	44.86	370207
2014-12-04	44.68	44.91	44.49	44.68	861362
2014-12-05	44.83	45.02	44.75	44.90	426747
2014-12-08	44.66	44.73	44.49	44.56	581188
2014-12-09	44.07	44.29	43.90	44.17	770468
2014-12-10	44.07	44.08	43.60	43.66	792371
2014-12-11	43.59	43.87	43.46	43.50	775666
2014-12-12	43.31	43.43	42.46	42.47	916779
2014-12-15	42.66	42.79	41.62	41.73	1530552
2014-12-16	41.74	42.79	41.70	42.23	1212749
2014-12-17	42.29	42.99	42.24	42.69	1431355
2014-12-18	43.13	43.60	43.10	43.59	962883
2014-12-19	43.00	43.31	42.88	43.24	934272
2014-12-22	43.38	43.47	43.22	43.43	945797
2014-12-23	43.29	43.40	43.20	43.27	615253
2014-12-24	43.36	43.62	43.34	43.56	444149
2014-12-26	43.69	43.72	43.50	43.61	353954
2014-12-29	43.20	43.42	43.18	43.26	681469
2014-12-30	43.04	43.09	42.84	42.84	1103470
2014-12-31	42.93	42.98	42.50	42.53	726621
2015-01-02	42.61	42.68	42.24	42.32	1293141
2015-01-05	41.58	41.61	40.97	41.05	994538
2015-01-06	41.06	41.28	40.52	40.61	1151284
2015-01-07	40.86	41.08	40.56	40.99	488130
2015-01-08	41.26	41.80	41.25	41.62	790075
2015-01-09	41.58	41.62	41.09	41.36	544943
2015-01-12	41.52	41.56	41.12	41.36	508846
2015-01-13	41.81	41.96	41.21	41.54	1341709
2015-01-14	41.30	41.52	41.13	41.46	2509726
2015-01-15	41.85	41.93	41.54	41.71	1180264
2015-01-16	41.80	42.37	41.68	42.30	1719394
2015-01-20	42.70	42.77	42.40	42.61	1079171
2015-01-21	42.54	42.95	42.48	42.94	1415549
2015-01-22	42.84	43.22	42.74	43.07	1097141
2015-01-23	43.00	43.20	42.85	42.85	845453
2015-01-26	43.21	43.65	43.09	43.50	758648
2015-01-27	43.33	43.66	43.25	43.56	1621201
2015-01-28	43.37	43.49	42.68	42.70	1536112
2015-01-29	43.17	43.45	43.04	43.43	1200925
2015-01-30	43.05	43.13	42.72	42.73	1099106
2015-02-02	42.87	43.28	42.77	43.20	730470
2015-02-03	43.74	44.23	43.70	44.14	898931
2015-02-04	43.80	44.00	43.54	43.59	973914
2015-02-05	43.94	44.21	43.81	44.19	649594
2015-02-06	43.79	43.87	43.39	43.51	630389
2015-02-09	43.14	43.47	43.14	43.34	891811
2015-02-10	43.59	43.81	43.40	43.75	572825
2015-02-11	43.47	43.58	43.25	43.48	742676
2015-02-12	43.91	44.37	43.91	44.35	525516
2015-02-13	44.44	44.54	44.35	44.50	461679
2015-02-17	44.37	44.69	44.21	44.61	561464
2015-02-18	44.64	44.89	44.51	44.79	562027
2015-02-19	44.77	44.91	44.66	44.71	527544
2015-02-20	44.58	45.46	44.45	45.31	888117
2015-02-23	45.05	45.19	44.97	45.11	554088
2015-02-24	45.14	45.45	44.99	45.39	657072
2015-02-25	45.35	45.47	45.23	45.42	328682
2015-02-26	45.23	45.31	45.13	45.21	447850
2015-02-27	45.29	45.51	45.19	45.29	717440
2015-03-02	45.34	45.36	45.17	45.36	647841
2015-03-03	45.17	45.21	44.84	44.97	1355606
2015-03-04	44.70	44.85	44.46	44.80	536033
2015-03-05	44.95	45.11	44.87	44.95	622419
2015-03-06	44.50	44.56	44.11	44.14	851939
2015-03-09	44.24	44.37	44.14	44.31	395532
2015-03-10	43.58	43.64	43.21	43.23	1451758
2015-03-11	43.28	43.43	43.09	43.26	812008
2015-03-12	43.67	43.69	43.38	43.61	878785
2015-03-13	43.24	43.35	43.01	43.30	602386
2015-03-16	43.71	43.99	43.66	43.93	504636
2015-03-17	43.72	43.83	43.53	43.75	730985
2015-03-18	43.75	44.88	43.71	44.79	767130
2015-03-19	44.25	44.33	44.06	44.18	853565
2015-03-20	45.16	45.55	44.91	45.29	745467
2015-03-23	45.49	45.66	45.34	45.52	595556
2015-03-24	45.67	45.72	45.44	45.44	521353
2015-03-25	45.58	45.66	45.17	45.20	403802
2015-03-26	44.82	44.97	44.41	44.76	748248
2015-03-27	44.72	44.94	44.61	44.84	642030
2015-03-30	44.92	45.10	44.91	45.00	427346
2015-03-31	44.26	44.56	44.18	44.27	466472
2015-04-01	44.78	44.78	44.37	44.66	565966
2015-04-02	44.92	45.09	44.87	45.02	421222
2015-04-06	45.09	45.73	45.08	45.44	854119
2015-04-07	45.63	45.78	45.35	45.37	599881
2015-04-08	45.75	45.78	45.26	45.42	603410
2015-04-09	45.49	45.52	45.27	45.42	643115
2015-04-10	45.41	45.57	45.34	45.57	458712
2015-04-13	45.40	45.55	45.24	45.32	552239
2015-04-14	45.60	45.77	45.56	45.72	334028
2015-04-15	45.89	46.01	45.64	45.95	459056
2015-04-16	45.95	46.16	45.72	46.03	359367
2015-04-17	45.44	45.45	45.18	45.41	986436
2015-04-20	45.45	45.65	45.40	45.46	420466
2015-04-21	45.77	45.92	45.66	45.81	836107
2015-04-22	45.75	45.83	45.48	45.81	398296
2015-04-23	45.58	46.15	45.52	46.06	408370
2015-04-24	46.18	46.40	45.94	46.26	630927
2015-04-27	46.64	46.88	46.57	46.59	700910
2015-04-28	46.38	46.61	46.22	46.61	397208
2015-04-29	46.33	46.58	46.04	46.22	784739
2015-04-30	46.11	46.36	46.00	46.08	580319
2015-05-01	46.31	46.45	46.04	46.45	674552
2015-05-04	46.52	46.54	46.31	46.37	316387
2015-05-05	46.22	46.22	45.62	45.68	539419
2015-05-06	46.05	46.26	45.83	45.99	579020
2015-05-07	45.87	45.95	45.62	45.80	1997766
2015-05-08	46.62	47.06	46.56	46.94	585665
2015-05-11	46.73	46.92	46.66	46.73	420627
2015-05-12	46.60	46.70	46.42	46.55	482870
2015-05-13	47.01	47.14	46.78	46.85	855611
2015-05-14	47.42	47.63	47.33	47.62	579234
2015-05-15	47.34	47.58	47.19	47.55	919419
2015-05-18	47.24	47.37	47.12	47.29	520179
2015-05-19	47.11	47.24	47.04	47.13	799127
2015-05-20	47.11	47.44	47.10	47.27	708364
2015-05-21	47.35	47.64	47.34	47.54	356792
2015-05-22	47.28	47.31	47.09	47.09	457326
2015-05-26	46.56	46.60	45.99	46.12	682699
2015-05-27	46.20	46.75	46.12	46.70	578912
2015-05-28	46.57	46.75	46.28	46.73	186737
2015-05-29	46.50	46.59	45.93	46.20	415685
2015-06-01	46.18	46.22	45.66	45.88	511512
2015-06-02	46.21	46.50	46.10	46.23	556603
2015-06-03	46.59	46.88	46.55	46.63	405873
2015-06-04	46.38	46.82	45.95	46.10	429495
2015-06-05	45.31	45.58	45.11	45.45	444484
2015-06-08	45.41	45.47	45.23	45.43	513864
2015-06-09	45.24	45.40	44.96	45.20	505199
2015-06-10	45.91	46.46	45.91	46.33	711983
2015-06-11	46.50	46.59	46.15	46.43	460207
2015-06-12	45.84	46.15	45.65	45.98	423178
2015-06-15	45.17	45.52	45.14	45.48	363575
2015-06-16	45.27	45.57	45.22	45.51	826225
2015-06-17	45.45	45.57	45.02	45.45	937493
2015-06-18	45.68	46.52	45.63	46.03	1999780
2015-06-19	45.94	46.03	45.78	45.85	458695
2015-06-22	46.76	47.23	46.76	46.92	700148
2015-06-23	46.89	46.99	46.80	46.85	942323
2015-06-24	45.80	45.90	45.55	45.59	1108373
2015-06-25	45.72	45.80	45.53	45.59	979101
2015-06-26	45.68	45.86	45.44	45.59	729910
2015-06-29	44.68	44.80	43.93	44.06	1489408
2015-06-30	44.39	44.45	43.46	43.73	1110889
2015-07-01	44.30	44.33	43.77	43.97	939120
2015-07-02	44.10	44.12	43.85	43.96	350172
2015-07-06	43.09	43.36	42.75	42.88	1844388
2015-07-07	42.39	42.94	41.81	42.84	2850172
2015-07-08	42.45	42.48	42.14	42.21	1121709
2015-07-09	43.26	43.33	42.89	42.95	1036416
2015-07-10	43.80	44.81	43.80	44.75	1249023
2015-07-13	44.83	44.93	44.71	44.78	517047
2015-07-14	44.98	45.18	44.89	45.16	683499
2015-07-15	45.09	45.11	44.78	44.95	384658
2015-07-16	45.34	45.48	45.33	45.36	707288
2015-07-17	45.24	45.26	45.13	45.20	873647
2015-07-20	45.34	45.43	45.21	45.34	396114
2015-07-21	45.22	45.28	45.09	45.17	505103
2015-07-22	44.75	44.86	44.70	44.84	455044
2015-07-23	44.94	44.96	44.66	44.71	476781
2015-07-24	44.60	44.65	44.15	44.18	487061
2015-07-27	44.12	44.12	43.77	43.83	551398
2015-07-28	44.18	44.44	43.98	44.42	278061
2015-07-29	44.36	44.74	44.36	44.52	589502
2015-07-30	44.46	44.54	44.20	44.51	319921
2015-07-31	44.96	44.98	44.68	44.79	341893
2015-08-03	44.93	44.99	44.61	44.80	338354
2015-08-04	44.88	44.91	44.59	44.68	449099
2015-08-05	45.03	45.14	44.92	44.98	446251
2015-08-06	45.01	45.07	44.80	44.93	305038
2015-08-07	44.58	44.78	44.51	44.75	355429
2015-08-10	44.80	45.29	44.80	45.28	348130
2015-08-11	44.79	44.84	44.50	44.66	1566397
2015-08-12	44.08	44.40	43.83	44.40	735729
2015-08-13	44.30	44.37	44.16	44.27	391646
2015-08-14	44.18	44.35	44.04	44.34	723623
2015-08-17	43.85	44.18	43.78	44.18	342360
2015-08-18	44.01	44.06	43.84	43.93	378891
2015-08-19	43.50	43.69	43.20	43.51	684552
2015-08-20	43.17	43.19	42.55	42.57	693203
2015-08-21	42.44	42.60	41.59	41.65	3183738
2015-08-24	39.66	41.48	39.66	40.53	3376624
2015-08-25	42.05	42.07	40.70	40.78	2683767
2015-08-26	41.59	41.63	40.58	41.46	1985798
2015-08-27	41.71	42.00	41.55	41.91	1867214
2015-08-28	41.61	41.87	41.54	41.81	920833
2015-08-31	41.65	41.83	41.47	41.62	689552
2015-09-01	40.80	40.87	40.34	40.43	1406113
2015-09-02	41.06	41.07	40.59	41.00	659345
2015-09-03	41.19	41.41	40.95	41.06	548970
2015-09-04	40.27	40.40	40.01	40.19	1212865
2015-09-08	41.22	41.39	41.05	41.36	637508
2015-09-09	41.96	41.96	41.09	41.14	508358
2015-09-10	41.17	41.68	41.14	41.53	829646
2015-09-11	41.17	41.51	41.12	41.49	1175667
2015-09-14	41.02	41.07	40.85	41.05	450369
2015-09-15	41.01	41.37	40.98	41.33	453167
2015-09-16	41.75	42.01	41.68	42.01	533575
2015-09-17	41.84	42.55	41.79	42.13	794936
2015-09-18	41.27	41.53	41.02	41.05	617158
2015-09-21	41.20	41.21	40.79	40.96	333284
2015-09-22	39.88	39.93	39.47	39.72	604389
2015-09-23	39.88	39.88	39.41	39.57	1119458
2015-09-24	39.23	39.54	39.02	39.41	916602
2015-09-25	39.93	40.03	39.53	39.67	791801
2015-09-28	39.38	39.38	38.88	38.93	704898
2015-09-29	38.99	39.15	38.81	39.10	585122
2015-09-30	39.79	39.88	39.48	39.80	733165
2015-10-01	40.00	40.06	39.48	39.81	316839
2015-10-02	39.79	40.61	39.67	40.60	548213
2015-10-05	41.08	41.38	41.05	41.37	414901
2015-10-06	41.44	41.71	41.40	41.56	397573
2015-10-07	41.91	42.08	41.59	41.96	1763239
2015-10-08	41.70	42.33	41.67	42.33	324438
2015-10-09	42.43	42.47	42.21	42.37	328653
2015-10-12	42.21	42.31	42.17	42.22	150525
2015-10-13	41.67	42.02	41.66	41.77	271219
2015-10-14	41.92	42.09	41.80	41.99	231720
2015-10-15	42.05	42.57	42.05	42.52	817211
2015-10-16	42.42	42.49	42.28	42.44	771079
2015-10-19	42.33	42.36	42.15	42.28	1841099
2015-10-20	42.12	42.25	42.08	42.15	566316
2015-10-21	42.26	42.29	41.93	41.96	481476
2015-10-22	42.10	42.54	42.10	42.39	546827
2015-10-23	42.77	42.82	42.57	42.74	469438
2015-10-26	42.65	42.68	42.50	42.53	309885
2015-10-27	42.19	42.31	42.06	42.13	355571
2015-10-28	42.41	42.73	42.04	42.44	585745
2015-10-29	42.05	42.31	42.02	42.26	669198
2015-10-30	42.25	42.56	42.23	42.23	412100
2015-11-02	42.58	42.72	42.55	42.71	329340
2015-11-03	42.32	42.70	42.24	42.62	622603
2015-11-04	42.69	42.70	42.22	42.33	518390
2015-11-05	42.38	42.44	42.12	42.20	467624
2015-11-06	41.87	42.02	41.69	41.97	329898
2015-11-09	41.73	41.74	41.37	41.53	264509
2015-11-10	41.16	41.39	41.11	41.35	334476
2015-11-11	41.72	41.74	41.46	41.56	223903
2015-11-12	41.08	41.27	40.92	40.92	583543
2015-11-13	40.63	40.75	40.43	40.57	729601
2015-11-16	40.57	41.09	40.57	41.08	470634
2015-11-17	41.29	41.47	41.12	41.21	853238
2015-11-18	41.39	41.69	41.30	41.63	829883
2015-11-19	41.91	42.04	41.81	41.87	496146
2015-11-20	41.91	41.97	41.55	41.56	353876
2015-11-23	41.43	41.54	41.18	41.27	1045084
2015-11-24	40.87	41.23	40.85	41.20	1169903
2015-11-25	41.38	41.53	41.30	41.44	699079
2015-11-27	41.66	41.70	41.60	41.64	247300
2015-11-30	41.78	41.82	41.64	41.64	893775
2015-12-01	41.86	41.95	41.70	41.93	843158
2015-12-02	41.69	41.81	41.39	41.45	817053
2015-12-03	41.82	41.82	41.08	41.24	1412060
2015-12-04	41.13	41.69	41.13	41.65	775288
2015-12-07	41.47	41.47	41.21	41.37	445035
2015-12-08	40.65	40.84	40.55	40.72	984587
2015-12-09	40.75	41.14	40.39	40.63	1163064
2015-12-10	40.69	40.78	40.49	40.50	1084033
2015-12-11	40.04	40.11	39.75	39.81	1051075
2015-12-14	39.85	39.94	39.34	39.75	923578
2015-12-15	40.15	40.30	40.01	40.11	1345767
2015-12-16	40.49	40.92	40.27	40.85	1765222
2015-12-17	40.68	40.72	40.27	40.27	1304540
2015-12-18	40.10	40.14	39.76	39.77	920349
2015-12-21	40.06	40.14	39.56	39.73	1232974
2015-12-22	39.83	40.05	39.69	40.02	1146042
2015-12-23	40.43	40.81	40.43	40.80	2111671
2015-12-24	40.84	40.95	40.81	40.86	383926
2015-12-28	40.69	40.77	40.53	40.69	713417
2015-12-29	40.91	41.11	40.84	41.05	853247
2015-12-30	40.86	40.89	40.70	40.72	635408
2015-12-31	40.35	40.41	40.11	40.11	1283715
2016-01-04	39.47	39.51	38.93	39.51	989098
2016-01-05	39.19	39.28	38.95	39.26	982042
2016-01-06	38.47	38.74	38.41	38.60	748726
2016-01-07	37.90	38.30	37.84	37.90	992187
2016-01-08	38.24	38.27	37.47	37.52	933498
2016-01-11	37.95	37.96	37.37	37.65	765503
2016-01-12	38.07	38.11	37.63	37.95	972651
2016-01-13	38.15	38.23	37.22	37.30	828337
2016-01-14	37.45	37.96	37.19	37.78	1225573
2016-01-15	36.58	36.84	36.24	36.39	2153525
2016-01-19	36.98	37.00	36.46	36.72	1076702
2016-01-20	36.06	36.17	35.31	35.96	2143384
2016-01-21	35.93	36.53	35.65	36.35	1537396
2016-01-22	37.31	37.43	37.07	37.31	702461
2016-01-25	37.07	37.15	36.81	36.81	979528
2016-01-26	37.08	37.61	37.07	37.60	1000002
2016-01-27	37.44	37.81	37.16	37.28	1258903
2016-01-28	37.63	37.65	37.03	37.36	1153009
2016-01-29	37.42	37.97	37.37	37.96	768260
2016-02-01	37.62	38.02	37.49	37.90	773652
2016-02-02	37.23	37.23	36.79	36.86	604676
2016-02-03	37.24	37.45	36.63	37.42	1056122
2016-02-04	37.15	37.57	37.04	37.47	1023602
2016-02-05	37.33	37.38	36.79	36.90	905837
2016-02-08	36.04	36.13	35.66	36.03	1517319
2016-02-09	35.30	35.87	35.27	35.71	1439541
2016-02-10	35.99	36.22	35.82	35.86	1098019
2016-02-11	35.33	35.52	35.04	35.35	1770112
2016-02-12	35.54	36.04	35.45	36.04	647081
2016-02-16	36.54	36.64	36.19	36.62	1057577
2016-02-17	37.01	37.44	36.98	37.38	1066314
2016-02-18	37.41	37.41	37.09	37.16	414001
2016-02-19	36.82	37.12	36.73	37.09	474013
2016-02-22	37.19	37.39	37.18	37.36	390881
2016-02-23	37.09	37.16	36.68	36.71	374683
2016-02-24	36.03	36.61	35.85	36.55	3612014
2016-02-25	36.80	37.07	36.66	37.06	2241623
2016-02-26	37.25	37.28	36.89	36.95	1409792
2016-02-29	36.88	37.15	36.78	36.78	966721
2016-03-01	37.36	37.82	37.28	37.79	480182
2016-03-02	37.56	37.90	37.45	37.88	799034
2016-03-03	37.85	38.23	37.83	38.20	893782
2016-03-04	38.34	38.60	38.33	38.40	516972
2016-03-07	38.01	38.52	37.95	38.40	595197
2016-03-08	38.27	38.30	37.97	37.99	570270
2016-03-09	38.20	38.29	38.06	38.20	891116
2016-03-10	38.53	38.82	37.87	38.18	1549045
2016-03-11	38.18	38.18	38.18	39.20	630059
2016-03-14	39.10	39.20	39.00	39.09	1172453
2016-03-15	39.09	39.09	39.09	38.72	780486
2016-03-16	38.43	39.16	38.43	39.12	568433
2016-03-17	39.09	39.49	39.00	39.41	544919
2016-03-18	39.45	39.53	39.29	39.40	484573
2016-03-21	39.22	39.31	39.11	39.21	306609
2016-03-22	38.75	39.09	38.69	39.00	377516
2016-03-23	39.03	39.03	38.65	38.68	356670
2016-03-24	38.68	38.68	38.68	38.40	384024
2016-03-28	38.70	38.70	38.45	38.56	462266
2016-03-29	38.56	38.56	38.55	39.03	485668
2016-03-30	39.48	39.69	39.38	39.45	784789
2016-03-31	39.29	39.41	39.10	39.11	625587
2016-04-01	38.38	38.83	38.35	38.77	494803
2016-04-04	38.97	39.02	38.77	38.82	626812
2016-04-05	38.82	38.82	38.82	38.08	1157368
2016-04-06	38.13	38.67	38.12	38.66	350796
2016-04-07	38.24	38.36	37.93	38.01	427943
2016-04-08	38.64	38.77	38.57	38.68	314421
2016-04-11	38.99	39.17	38.75	38.75	488146
2016-04-12	38.88	39.24	38.64	39.19	343087
2016-04-13	39.68	39.79	39.56	39.73	775092
2016-04-14	39.80	39.88	39.68	39.78	717412
2016-04-15	39.72	39.85	39.71	39.71	313474
2016-04-18	39.70	40.12	39.68	40.07	523341
2016-04-19	40.69	40.90	40.66	40.86	462153
2016-04-20	40.77	40.94	40.68	40.76	626968
2016-04-21	40.72	40.72	40.39	40.47	635047
2016-04-22	40.36	40.44	40.21	40.38	289459
2016-04-25	40.17	40.25	40.07	40.21	486194
2016-04-26	40.49	40.55	40.34	40.43	420912
2016-04-27	40.44	40.70	40.40	40.62	714896
2016-04-28	40.34	40.71	40.31	40.41	595122
2016-04-29	40.44	40.51	40.15	40.31	866949
2016-05-02	40.53	40.64	40.40	40.61	580585
2016-05-03	40.13	40.13	39.75	39.79	498918
2016-05-04	39.38	39.49	39.17	39.27	800753
2016-05-05	39.16	39.23	38.96	39.08	649909
2016-05-06	38.92	39.20	38.86	39.20	657479
2016-05-09	39.33	39.36	39.09	39.15	331016
2016-05-10	39.35	39.58	39.30	39.55	368773
2016-05-11	39.31	39.55	39.27	39.32	1080698
2016-05-12	39.64	39.66	39.05	39.21	598690
2016-05-13	39.01	39.18	38.77	38.81	713155
2016-05-16	38.93	39.31	38.90	39.29	582335
2016-05-17	39.17	39.32	38.92	38.95	982057
2016-05-18	39.00	39.45	38.88	39.08	1625730
2016-05-19	38.84	38.93	38.68	38.84	1098003
2016-05-20	39.13	39.25	39.09	39.16	407219
2016-05-23	38.97	39.12	38.93	39.04	430060
2016-05-24	39.43	39.87	39.43	39.81	1043845
2016-05-25	40.10	40.31	40.10	40.26	805067
2016-05-26	40.53	40.55	40.31	40.41	661578
2016-05-27	40.30	40.39	40.23	40.31	479462
2016-05-31	40.41	40.49	39.86	39.97	867427
2016-06-01	39.78	39.97	39.69	39.92	771435
2016-06-02	39.81	40.04	39.76	40.04	676299
2016-06-03	40.11	40.29	39.92	40.26	1082076
2016-06-06	40.34	40.50	40.28	40.39	744397
2016-06-07	40.71	40.83	40.66	40.67	423932
2016-06-08	40.81	40.84	40.70	40.76	582939
2016-06-09	40.18	40.32	40.07	40.17	456927
2016-06-10	39.23	39.27	38.71	38.79	1008193
2016-06-13	38.24	38.63	38.11	38.20	1056994
2016-06-14	37.69	37.85	37.26	37.49	1727400
2016-06-15	37.84	38.00	37.65	37.69	1537022
2016-06-16	37.15	37.97	36.90	37.96	2321219
2016-06-17	38.08	38.56	37.99	38.53	2063821
2016-06-20	39.79	39.88	39.51	38.60	1446636
2016-06-21	38.91	39.29	38.72	39.00	969500
2016-06-22	39.23	39.44	39.05	39.08	1638437
2016-06-23	39.93	40.35	39.57	40.28	1634483
2016-06-24	36.19	37.06	35.84	35.87	4261754
2016-06-27	35.22	35.22	34.52	35.04	1839812
2016-06-28	35.98	36.19	35.66	36.17	5039135
2016-06-29	36.83	37.13	36.71	36.97	2229329
2016-06-30	37.10	37.79	37.06	37.79	3698711
2016-07-01	37.82	37.93	37.76	37.79	738769
2016-07-05	37.13	37.14	36.63	36.72	901644
2016-07-06	36.17	36.59	35.93	36.57	1435475
2016-07-07	36.72	36.80	36.26	36.38	1835220
2016-07-08	36.91	37.03	36.82	36.95	1179002
2016-07-11	37.44	37.61	37.41	37.45	946446
2016-07-12	38.13	38.25	37.99	38.01	1595174
2016-07-13	38.20	38.31	38.00	38.02	1164151
2016-07-14	38.53	38.57	38.37	38.42	1089389
2016-07-15	38.30	38.31	38.11	38.19	573540
2016-07-18	38.16	38.45	38.08	38.28	524945
2016-07-19	37.92	38.00	37.82	37.92	777588
2016-07-20	38.16	38.33	38.08	38.25	1170353
2016-07-21	38.19	38.39	38.12	38.16	2009636
2016-07-22	38.26	38.28	38.13	38.23	488880
2016-07-25	38.27	38.32	38.10	38.22	524433
2016-07-26	38.29	38.45	38.19	38.35	467958
2016-07-27	38.57	38.70	38.28	38.60	810609
2016-07-28	38.58	38.63	38.37	38.58	649174
2016-07-29	38.75	39.00	38.68	38.95	930394
2016-08-01	38.66	38.78	38.49	38.53	480945
2016-08-02	38.51	38.56	38.30	38.43	961052
2016-08-03	38.16	38.29	38.11	38.27	1237161
2016-08-04	38.32	38.45	38.26	38.43	549440
2016-08-05	38.39	38.61	38.39	38.56	488638
2016-08-08	38.53	38.61	38.52	38.60	342696
2016-08-09	38.76	39.09	38.76	38.97	568147
2016-08-10	39.21	39.23	39.09	39.12	581518
2016-08-11	39.30	39.56	39.30	39.43	482768
2016-08-12	39.52	39.56	39.35	39.40	319321
2016-08-15	39.49	39.59	39.48	39.48	441788
2016-08-16	39.53	39.66	39.48	39.50	717392
2016-08-17	39.31	39.56	39.14	39.44	775814
2016-08-18	39.51	39.75	39.48	39.74	595752
2016-08-19	39.29	39.44	39.17	39.41	400315
2016-08-22	39.23	39.46	39.16	39.41	398194
2016-08-23	39.70	39.81	39.59	39.59	714898
2016-08-24	39.66	39.71	39.46	39.47	643581
2016-08-25	39.38	39.44	39.26	39.30	247213
2016-08-26	39.44	39.85	38.95	39.09	1328239
2016-08-29	38.99	39.28	38.99	39.27	254428
2016-08-30	39.31	39.39	39.15	39.21	1105485
2016-08-31	39.21	39.30	39.02	39.14	431466
2016-09-01	39.33	39.41	39.14	39.36	402296
2016-09-02	39.83	40.03	39.73	39.95	973435
2016-09-06	40.02	40.22	40.00	40.17	440249
2016-09-07	40.22	40.32	40.09	40.16	376181
2016-09-08	40.13	40.30	40.05	40.16	823470
2016-09-09	39.82	39.82	39.30	39.32	607376
2016-09-12	38.96	39.67	38.94	39.67	592934
2016-09-13	39.18	39.24	38.72	38.88	742933
2016-09-14	38.81	39.05	38.77	38.86	543973
2016-09-15	38.82	39.22	38.73	39.17	1193575
2016-09-16	38.58	38.59	38.39	38.47	543956
2016-09-19	38.88	38.97	38.69	38.77	384513
2016-09-20	39.02	39.06	38.82	38.85	711499
2016-09-21	38.99	39.38	38.88	39.35	729196
2016-09-22	39.97	40.09	39.76	39.81	550735
2016-09-23	39.46	39.63	39.46	39.51	323238
2016-09-26	39.15	39.19	39.02	39.07	288679
2016-09-27	38.69	39.15	38.64	39.10	340319
2016-09-28	39.30	39.54	39.08	39.54	524630
2016-09-29	39.45	39.55	38.81	38.97	1171375
2016-09-30	39.09	39.49	39.06	39.38	785551
2016-10-03	39.33	39.38	39.20	39.32	1704698
2016-10-04	39.53	39.63	39.23	39.38	859441
2016-10-05	39.49	39.56	39.40	39.48	733676
2016-10-06	39.27	39.33	39.17	39.24	351834
2016-10-07	38.98	39.01	38.63	38.94	625156
2016-10-10	38.95	39.13	38.95	39.03	338223
2016-10-11	38.91	38.92	38.34	38.45	403153
2016-10-12	38.32	38.44	38.20	38.34	618540
2016-10-13	37.77	38.25	37.71	38.17	550911
2016-10-14	38.42	38.54	38.21	38.21	520555
2016-10-17	38.10	38.19	37.98	38.07	301213
2016-10-18	38.56	38.64	38.44	38.54	381585
2016-10-19	38.52	38.68	38.52	38.60	638891
2016-10-20	38.46	38.71	38.46	38.61	689493
2016-10-21	38.31	38.51	38.29	38.51	448544
2016-10-24	38.55	38.61	38.37	38.46	347434
2016-10-25	38.31	38.40	38.20	38.36	930107
2016-10-26	38.13	38.30	38.09	38.15	507309
2016-10-27	38.32	38.36	38.17	38.22	338048
2016-10-28	38.13	38.30	38.10	38.17	604006
2016-10-31	38.09	38.20	37.98	38.13	587378
2016-11-01	38.25	38.28	37.86	37.96	439601
2016-11-02	37.99	38.00	37.63	37.69	1664357
2016-11-03	37.81	37.84	37.55	37.61	858759
2016-11-04	37.40	37.52	37.27	37.27	614767
2016-11-07	37.79	37.87	37.68	37.87	326623
2016-11-08	37.74	38.07	37.73	37.99	614914
2016-11-09	37.73	38.34	37.73	38.18	763805
2016-11-10	38.09	38.23	37.71	38.04	863559
2016-11-11	37.78	37.82	37.49	37.67	542078
2016-11-14	37.27	37.40	37.19	37.36	554861
2016-11-15	37.25	37.58	37.22	37.58	756552
2016-11-16	37.10	37.27	37.06	37.13	824641
2016-11-17	37.24	37.40	37.21	37.30	542752
2016-11-18	37.02	37.04	36.85	36.89	515632
2016-11-21	37.06	37.26	37.05	37.25	644723
2016-11-22	37.30	37.30	37.10	37.29	602906
2016-11-23	36.77	37.04	36.72	37.02	891843
2016-11-25	37.29	37.33	37.24	37.32	370308
2016-11-28	37.05	37.07	36.88	36.90	863029
2016-11-29	36.95	37.27	36.89	37.21	904170
2016-11-30	37.28	37.37	37.15	37.18	1310996
2016-12-01	37.16	37.23	37.04	37.13	773299
2016-12-02	37.00	37.35	36.98	37.24	537381
2016-12-05	37.59	37.85	37.58	37.83	659012
2016-12-06	37.90	38.22	37.86	38.20	660544
2016-12-07	38.32	38.82	38.28	38.74	1061415
2016-12-08	38.51	38.61	38.38	38.57	3013925
2016-12-09	38.55	38.77	38.51	38.77	1140014
2016-12-12	38.65	38.82	38.60	38.71	682196
2016-12-13	39.01	39.30	39.01	39.16	791701
2016-12-14	39.11	39.22	38.53	38.59	1093472
2016-12-15	38.48	38.62	38.40	38.58	687717
2016-12-16	38.65	38.88	38.65	38.70	2117074
2016-12-19	38.70	38.77	38.53	38.56	529575
2016-12-20	38.60	38.73	38.58	38.70	578950
2016-12-21	38.79	38.80	38.72	38.46	459506
2016-12-22	38.52	38.55	38.37	38.40	629288
2016-12-23	38.42	38.55	38.41	38.51	363713
2016-12-27	38.55	38.60	38.54	38.56	573371
2016-12-28	38.41	38.43	38.27	38.32	773150
2016-12-29	38.56	38.64	38.53	38.59	813694
2016-12-30	38.94	39.04	38.73	38.81	1425830
2017-01-03	38.93	38.95	38.83	38.90	2742333
2017-01-04	39.01	39.24	38.93	39.24	1074781
2017-01-05	39.30	39.63	39.30	39.58	717728
2017-01-06	39.39	39.49	39.33	39.41	370433
2017-01-09	39.18	39.31	39.10	39.26	544320
2017-01-10	39.27	39.41	39.26	39.26	735359
2017-01-11	39.13	39.50	39.10	39.47	2120923
2017-01-12	39.58	39.63	39.43	39.54	583078
2017-01-13	39.68	39.74	39.59	39.69	2799659
2017-01-17	39.67	39.72	39.61	39.66	470048
2017-01-18	39.49	39.63	39.42	39.51	449908
2017-01-19	39.42	39.48	39.26	39.41	682059
2017-01-20	39.53	39.64	39.48	39.62	678677
2017-01-23	39.59	39.76	39.53	39.75	600881
2017-01-24	39.68	39.89	39.68	39.83	859560
2017-01-25	40.19	40.34	40.14	40.31	558659
2017-01-26	40.16	40.18	39.98	40.06	537483
2017-01-27	40.03	40.08	39.97	40.04	1167108
2017-01-30	39.60	39.69	39.49	39.69	712784
2017-01-31	39.84	39.91	39.66	39.84	837708
2017-02-01	40.02	40.07	39.82	39.97	1181462
2017-02-02	40.00	40.06	39.84	39.93	1689278
2017-02-03	40.06	40.16	39.99	40.09	1327830
2017-02-06	39.67	39.73	39.58	39.71	609827
2017-02-07	39.59	39.69	39.58	39.66	816771
2017-02-08	39.53	39.78	39.48	39.76	1796957
2017-02-09	39.86	40.00	39.85	39.92	397323
2017-02-10	39.79	39.97	39.78	39.92	364675
2017-02-13	40.12	40.16	40.02	40.10	327283
2017-02-14	40.06	40.13	39.88	40.13	2857545
2017-02-15	39.89	40.27	39.89	40.24	883998
2017-02-16	40.29	40.43	40.29	40.43	947560
2017-02-17	40.20	40.32	40.16	40.30	355296
2017-02-21	40.17	40.36	40.13	40.35	367157
2017-02-22	40.07	40.37	40.06	40.35	821301
2017-02-23	40.44	40.50	40.34	40.46	1338944
2017-02-24	39.96	40.15	39.92	40.10	486509
2017-02-27	40.02	40.20	40.01	40.17	323412
2017-02-28	40.14	40.29	40.07	40.10	1377304
2017-03-01	40.41	40.67	40.38	40.57	786241
2017-03-02	40.41	40.52	40.38	40.42	701404
2017-03-03	40.51	40.82	40.49	40.76	670810
2017-03-06	40.59	40.59	40.46	40.55	292603
2017-03-07	40.29	40.41	40.21	40.32	367196
2017-03-08	40.36	40.38	40.14	40.15	405780
2017-03-09	40.40	40.49	40.33	40.47	372306
2017-03-10	40.74	40.86	40.66	40.83	579310
2017-03-13	40.90	41.00	40.89	40.99	292307
2017-03-14	40.71	40.75	40.60	40.69	1344521
2017-03-15	40.73	41.28	40.73	41.24	1298505
2017-03-16	41.51	41.71	41.48	41.67	665340
2017-03-17	41.74	41.84	41.64	41.75	508106
2017-03-20	41.72	41.82	41.60	41.67	670175
2017-03-21	42.10	42.13	41.52	41.52	928184
2017-03-22	41.39	41.58	41.38	41.52	2014361
2017-03-23	41.45	41.74	41.45	41.57	2643011
2017-03-24	41.68	41.78	41.61	41.72	751664
2017-03-27	41.76	41.95	41.68	41.94	882409
2017-03-28	41.90	42.05	41.85	41.95	417298
2017-03-29	41.69	41.91	41.67	41.91	295658
2017-03-30	41.83	41.94	41.75	41.75	1042918
2017-03-31	41.74	41.98	41.71	41.85	407890
2017-04-03	41.78	41.80	41.36	41.69	473372
2017-04-04	41.57	41.75	41.49	41.75	348642
2017-04-05	41.74	41.82	41.47	41.47	1659183
2017-04-06	41.62	41.73	41.53	41.61	467731
2017-04-07	41.51	41.64	41.47	41.55	279310
2017-04-10	41.47	41.59	41.46	41.51	379150
2017-04-11	41.71	41.76	41.41	41.76	454941
2017-04-12	41.70	41.76	41.54	41.71	766325
2017-04-13	41.50	41.57	41.39	41.42	423757
2017-04-17	41.57	41.72	41.57	41.68	264653
2017-04-18	41.40	41.49	41.21	41.46	603786
2017-04-19	41.56	41.58	41.28	41.32	566434
2017-04-20	41.73	41.84	41.64	41.64	490448
2017-04-21	41.59	41.66	41.52	41.65	361606
2017-04-24	42.98	43.20	42.97	43.16	599551
2017-04-25	43.38	43.58	43.33	43.54	640646
2017-04-26	43.34	43.53	43.30	43.37	1579331
2017-04-27	43.44	43.44	43.29	43.40	692883
2017-04-28	43.47	43.47	43.33	43.35	535916
2017-05-01	43.44	43.61	43.43	43.52	459079
2017-05-02	43.64	43.83	43.58	43.82	298977
2017-05-03	43.73	43.82	43.61	43.71	289329
2017-05-04	44.02	44.37	43.98	44.36	1083623
2017-05-05	44.46	44.89	44.45	44.87	1447117
2017-05-08	44.48	44.48	44.31	44.40	537465
2017-05-09	44.45	44.47	44.29	44.39	1233846
2017-05-10	44.47	44.51	44.38	44.51	613314
2017-05-11	44.31	44.40	44.18	44.38	674505
2017-05-12	44.49	44.73	44.47	44.73	551906
2017-05-15	44.85	44.99	44.81	44.99	981166
2017-05-16	45.40	45.46	45.32	45.45	797129
2017-05-17	45.23	45.24	44.81	44.82	954722
2017-05-18	44.70	44.90	44.65	44.88	814854
2017-05-19	45.28	45.47	45.25	45.47	531647
2017-05-22	45.65	45.66	45.49	45.58	536664
2017-05-23	45.66	45.68	45.45	45.51	1017051
2017-05-24	45.43	45.59	45.38	45.58	1105661
2017-05-25	45.57	45.63	45.44	45.54	579935
2017-05-26	45.27	45.34	45.22	45.32	575506
2017-05-30	45.20	45.32	45.16	45.25	412634
2017-05-31	45.59	45.65	45.35	45.39	701279
2017-06-01	45.50	45.68	45.45	45.68	617797
2017-06-02	45.85	46.00	45.75	45.98	451407
2017-06-05	45.72	45.72	45.60	45.71	530412
2017-06-06	45.45	45.54	45.42	45.54	1122489
2017-06-07	45.61	45.67	45.30	45.53	722267
2017-06-08	45.28	45.37	45.22	45.36	888373
2017-06-09	45.18	45.34	45.03	45.23	737278
2017-06-12	45.07	45.11	44.86	45.00	736479
2017-06-13	45.26	45.33	45.14	45.26	1016209
2017-06-14	45.52	45.58	45.02	45.18	694669
2017-06-15	44.43	44.74	44.38	44.73	2132368
2017-06-16	44.94	45.23	44.92	45.23	1704534
2017-06-19	45.44	45.48	45.28	44.58	580856
2017-06-20	44.43	44.43	44.01	44.11	2631572
2017-06-21	44.05	44.17	44.01	44.12	659838
2017-06-22	44.06	44.18	43.99	44.08	572329
2017-06-23	44.10	44.31	44.01	44.23	1261032
2017-06-26	44.62	44.64	44.35	44.38	726794
2017-06-27	44.42	44.61	44.37	44.49	1047418
2017-06-28	44.59	44.90	44.59	44.82	598952
2017-06-29	44.68	44.68	44.15	44.32	1195368
2017-06-30	44.42	44.43	44.01	44.32	737740
2017-07-03	44.32	44.48	44.32	44.34	327794
2017-07-05	44.16	44.36	44.11	44.34	643444
2017-07-06	44.05	44.34	44.01	44.18	619172
2017-07-07	44.10	44.31	44.02	44.27	601156
2017-07-10	44.22	44.41	44.20	44.37	430115
2017-07-11	44.19	44.43	44.11	44.43	405659
2017-07-12	44.77	44.89	44.74	44.81	507335
2017-07-13	44.91	45.02	44.81	45.00	308863
2017-07-14	45.05	45.32	45.00	45.28	403449
2017-07-17	45.20	45.24	45.14	45.21	378470
2017-07-18	45.10	45.17	45.04	45.17	259480
2017-07-19	45.19	45.30	45.15	45.26	444089
2017-07-20	45.45	45.55	45.35	45.51	459108
2017-07-21	45.23	45.25	45.00	45.24	389926
2017-07-24	45.03	45.12	44.87	45.10	402526
2017-07-25	45.46	45.46	45.17	45.20	181427
2017-07-26	45.40	45.63	45.30	45.55	631273
2017-07-27	45.61	45.61	45.20	45.34	514963
2017-07-28	45.21	45.39	45.16	45.39	222264
2017-07-31	45.45	45.55	45.32	45.51	1180353
2017-08-01	45.85	45.93	45.72	45.73	421360
2017-08-02	45.79	45.87	45.65	45.78	303045
2017-08-03	45.84	45.96	45.77	45.85	463636
2017-08-04	45.95	46.01	45.79	45.94	297587
2017-08-07	45.87	45.99	45.87	45.99	274760
2017-08-08	45.89	45.97	45.65	45.69	281135
2017-08-09	45.36	45.65	45.33	45.63	388383
2017-08-10	45.28	45.28	44.91	44.95	653312
2017-08-11	44.87	44.97	44.75	44.86	629086
2017-08-14	45.23	45.32	45.17	45.19	478321
2017-08-15	45.13	45.18	44.97	45.14	1550863
2017-08-16	45.33	45.46	45.25	45.38	2738500
2017-08-17	45.18	45.26	44.81	44.81	939706
2017-08-18	44.84	44.96	44.74	44.84	944702
2017-08-21	44.86	44.96	44.76	44.88	556849
2017-08-22	44.98	45.16	44.98	45.14	601077
2017-08-23	45.02	45.15	44.99	45.13	1579387
2017-08-24	45.26	45.29	45.06	45.07	1886837
2017-08-25	45.26	45.51	45.24	45.39	2204665
2017-08-28	45.45	45.48	45.37	45.40	1401513
2017-08-29	45.08	45.30	45.07	45.22	763626
2017-08-30	45.17	45.20	45.09	45.14	521873
2017-08-31	45.27	45.47	45.21	45.47	1026218
2017-09-01	45.67	45.70	45.54	45.57	409904
2017-09-05	45.47	45.56	45.11	45.28	513169
2017-09-06	45.52	45.68	45.47	45.60	634056
2017-09-07	45.99	46.02	45.88	46.01	658224
2017-09-08	46.10	46.12	46.00	46.02	221718
2017-09-11	46.29	46.46	46.26	46.37	218353
2017-09-12	46.31	46.58	46.31	46.58	421737
2017-09-13	46.49	46.50	46.24	46.30	615629
2017-09-14	46.26	46.45	46.24	46.45	303337
2017-09-15	46.51	46.54	46.37	46.47	308743
2017-09-18	46.61	46.68	46.46	46.56	208932
2017-09-19	46.70	46.78	46.64	46.78	215166
2017-09-20	46.73	46.93	46.39	46.64	434221
2017-09-21	46.58	46.72	46.55	46.68	180803
2017-09-22	46.81	46.89	46.76	46.78	246364
2017-09-25	46.56	46.67	46.34	46.42	519537
2017-09-26	46.32	46.35	46.13	46.28	258550
2017-09-27	46.25	46.41	46.24	46.36	465188
2017-09-28	46.44	46.59	46.43	46.52	446605
2017-09-29	46.73	46.94	46.60	46.87	500780
2017-10-02	46.69	46.83	46.63	46.78	509923
2017-10-03	46.82	46.96	46.82	46.93	235254
2017-10-04	46.84	46.90	46.81	46.85	240574
2017-10-05	46.74	46.84	46.72	46.79	241802
2017-10-06	46.57	46.75	46.55	46.75	297426
2017-10-09	46.82	46.82	46.70	46.73	3449663
2017-10-10	46.97	47.24	46.97	47.23	402090
2017-10-11	47.21	47.35	47.18	47.35	271499
2017-10-12	47.20	47.34	47.15	47.26	272879
2017-10-13	47.40	47.44	47.30	47.34	477908
2017-10-16	47.25	47.28	47.18	47.22	258939
2017-10-17	47.04	47.06	46.92	47.04	476047
2017-10-18	47.16	47.25	47.11	47.24	301292
2017-10-19	47.02	47.19	47.02	47.16	226989
2017-10-20	47.12	47.12	46.99	47.02	194165
2017-10-23	47.00	47.03	46.85	46.87	234322
2017-10-24	46.87	46.94	46.79	46.84	373185
2017-10-25	46.95	46.98	46.60	46.79	372791
2017-10-26	46.82	46.85	46.67	46.68	532450
2017-10-27	46.56	46.66	46.45	46.60	335142
2017-10-30	46.76	46.87	46.73	46.87	440428
2017-10-31	47.03	47.16	46.99	47.11	417892
2017-11-01	47.23	47.29	47.06	47.07	272049
2017-11-02	47.01	47.20	47.01	47.19	393183
2017-11-03	47.12	47.12	46.92	47.07	250186
2017-11-06	46.97	47.17	46.97	47.17	231630
2017-11-07	46.90	46.97	46.65	46.78	290700
2017-11-08	46.67	46.85	46.65	46.81	273863
2017-11-09	46.42	46.51	46.28	46.48	279157
2017-11-10	46.45	46.46	46.31	46.41	176006
2017-11-13	45.93	46.23	45.91	46.20	228403
2017-11-14	46.16	46.33	46.08	46.30	385515
2017-11-15	46.02	46.19	45.98	46.09	365475
2017-11-16	46.36	46.43	46.30	46.39	281504
2017-11-17	46.33	46.38	46.18	46.33	997921
2017-11-20	46.42	46.50	46.33	46.33	302842
2017-11-21	46.60	46.71	46.58	46.58	575817
2017-11-22	46.85	46.92	46.60	46.75	787732
2017-11-24	47.19	47.24	47.13	47.18	647922
2017-11-27	47.10	47.15	46.87	46.88	240246
2017-11-28	47.07	47.22	46.97	47.18	375090
2017-11-29	47.26	47.33	46.91	46.99	1532530
2017-11-30	47.19	47.30	46.99	47.04	583240
2017-12-01	46.82	46.97	46.61	46.87	1464032
2017-12-04	47.01	47.06	46.79	46.80	1186273
2017-12-05	46.75	46.83	46.58	46.63	888230
2017-12-06	46.52	46.66	46.48	46.55	1253879
2017-12-07	46.56	46.76	46.51	46.67	1649716
2017-12-08	46.87	46.95	46.76	46.91	620134
2017-12-11	46.93	47.02	46.93	47.00	274076
2017-12-12	46.90	47.05	46.88	47.02	566747
2017-12-13	47.08	47.22	46.98	47.12	370254
2017-12-14	47.14	47.19	46.82	46.84	385183
2017-12-15	46.77	46.87	46.62	46.79	453804
2017-12-18	47.35	47.51	47.35	47.41	255682
2017-12-19	47.41	47.45	47.21	47.36	273632
2017-12-20	47.33	47.33	47.13	46.86	273055
2017-12-21	46.89	47.18	46.88	47.06	1651081
2017-12-22	46.98	47.10	46.92	47.10	271509
2017-12-26	46.98	47.20	46.98	47.10	197328
2017-12-27	47.17	47.26	47.12	47.17	266005
2017-12-28	47.38	47.39	47.21	47.28	472290
2017-12-29	47.49	47.49	47.25	47.26	859675
2018-01-02	47.38	47.60	47.32	47.58	736193
2018-01-03	47.55	47.76	47.53	47.71	630815
2018-01-04	48.23	48.37	48.20	48.29	792688
2018-01-05	48.45	48.63	48.38	48.62	2280044
2018-01-08	48.46	48.49	48.38	48.49	786412
2018-01-09	48.49	48.56	48.32	48.56	697433
2018-01-10	48.56	48.56	48.34	48.40	753285
2018-01-11	48.53	48.74	48.51	48.74	844475
2018-01-12	49.09	49.39	49.06	49.39	974882
2018-01-16	49.51	49.57	49.32	49.35	2351300
2018-01-17	49.44	49.76	49.32	49.57	3769987
2018-01-18	49.56	49.69	49.43	49.62	480585
2018-01-19	49.84	49.90	49.68	49.86	686571
2018-01-22	49.97	50.23	49.95	50.20	358802
2018-01-23	50.21	50.37	50.15	50.35	734313
2018-01-24	50.65	50.72	50.33	50.51	671020
2018-01-25	50.81	50.81	50.18	50.31	792687
2018-01-26	50.61	50.71	50.49	50.71	1686818
2018-01-29	50.27	50.35	50.08	50.21	1394003
2018-01-30	50.16	50.19	49.84	49.87	1168707
2018-01-31	50.12	50.14	49.76	49.86	468314
2018-02-01	49.71	49.98	49.69	49.95	459965
2018-02-02	49.33	49.39	48.69	48.71	588974
2018-02-05	48.18	48.39	46.56	46.70	2021222
2018-02-06	46.64	47.75	46.49	47.73	3404388
2018-02-07	47.23	47.57	46.96	47.15	1415709
2018-02-08	47.24	47.24	45.96	45.97	1449029
2018-02-09	46.09	46.27	44.93	46.13	2401222
2018-02-12	46.38	46.77	46.27	46.70	789214
2018-02-13	46.53	46.66	46.42	46.60	1750999
2018-02-14	46.40	47.55	46.39	47.53	858585
2018-02-15	47.78	47.93	47.45	47.88	793774
2018-02-16	47.83	48.18	47.82	47.93	530999
2018-02-20	47.47	47.67	47.29	47.40	431490
2018-02-21	47.52	47.84	47.18	47.19	418467
2018-02-22	47.32	47.65	47.23	47.43	599082
2018-02-23	47.50	47.79	47.45	47.75	748528
2018-02-26	47.85	48.09	47.67	48.06	519312
2018-02-27	47.74	47.78	47.28	47.30	463043
2018-02-28	47.38	47.42	46.78	46.78	862607
2018-03-01	46.51	46.71	45.88	46.28	871645
2018-03-02	46.03	46.34	45.79	46.33	902153
2018-03-05	45.97	46.67	45.97	46.64	616771
2018-03-06	46.96	47.02	46.76	46.91	571670
2018-03-07	46.80	47.08	46.70	47.03	408572
2018-03-08	47.21	47.26	46.97	47.11	483845
2018-03-09	47.19	47.37	47.12	47.33	595068
2018-03-12	47.38	47.46	47.30	47.41	209921
2018-03-13	47.56	47.56	46.94	47.00	375347
2018-03-14	47.38	47.43	46.97	47.12	449888
2018-03-15	47.11	47.33	47.04	47.12	326740
2018-03-16	47.12	47.33	47.11	47.21	249081
2018-03-19	47.07	47.10	46.70	46.91	317718
2018-03-20	46.73	46.95	46.72	46.85	270870
2018-03-21	46.75	47.02	46.69	46.85	310354
2018-03-22	46.27	46.34	45.83	45.83	1553434
2018-03-23	46.09	46.19	45.52	45.53	1305457
2018-03-26	46.31	46.47	45.83	46.43	1132991
2018-03-27	46.50	46.58	45.78	45.94	813763
2018-03-28	46.25	46.64	46.06	46.24	1379964
2018-03-29	46.61	46.78	46.43	46.63	603429
2018-04-02	46.57	46.68	45.70	45.98	1390935
2018-04-03	46.24	46.32	45.96	46.25	1230607
2018-04-04	45.75	46.45	45.74	46.44	672042
2018-04-05	46.74	46.99	46.74	46.89	315027
2018-04-06	46.95	47.12	46.57	46.68	1723274
2018-04-09	47.13	47.40	47.00	47.11	677758
2018-04-10	47.57	47.76	47.54	47.69	813663
2018-04-11	47.53	47.69	47.37	47.37	1068844
2018-04-12	47.54	47.72	47.51	47.68	430715
2018-04-13	47.88	47.88	47.61	47.76	466040
2018-04-16	47.91	47.92	47.72	47.79	531698
2018-04-17	47.99	48.19	47.96	48.14	387347
2018-04-18	48.25	48.38	48.22	48.30	568639
2018-04-19	48.34	48.38	48.02	48.09	479370
2018-04-20	47.96	48.06	47.84	47.96	246524
2018-04-23	47.90	47.99	47.78	47.90	264934
2018-04-24	47.95	48.01	47.53	47.66	454387
2018-04-25	47.38	47.57	47.26	47.49	315144
2018-04-26	47.80	47.81	47.61	47.76	318711
2018-04-27	47.69	47.86	47.56	47.82	189456
2018-04-30	47.65	47.83	47.59	47.60	223786
2018-05-01	47.53	47.59	47.15	47.34	228857
2018-05-02	47.72	47.75	47.33	47.36	548646
2018-05-03	47.48	47.58	47.13	47.53	371274
2018-05-04	47.18	47.68	47.16	47.62	399071
2018-05-07	47.67	47.85	47.63	47.66	262445
2018-05-08	47.44	47.62	47.34	47.60	247956
2018-05-09	47.73	48.04	47.73	47.93	264637
2018-05-10	48.01	48.18	47.89	48.16	213123
2018-05-11	48.26	48.36	48.21	48.23	197398
2018-05-14	48.36	48.42	48.21	48.25	227221
2018-05-15	47.89	48.12	47.75	48.00	327706
2018-05-16	47.86	48.02	47.77	47.96	433276
2018-05-17	48.01	48.20	47.98	48.10	402408
2018-05-18	47.94	48.01	47.85	47.92	147853
2018-05-21	48.20	48.25	48.11	48.21	228417
2018-05-22	48.34	48.43	48.21	48.23	263279
2018-05-23	47.52	47.57	47.32	47.54	392016
2018-05-24	47.48	47.51	47.14	47.40	397779
2018-05-25	46.99	47.08	46.84	46.98	376971
2018-05-29	45.99	46.19	45.49	45.73	1263524
2018-05-30	46.24	46.65	46.08	46.54	338626
2018-05-31	46.41	46.49	46.02	46.34	658662
2018-06-01	46.74	46.87	46.50	46.72	613607
2018-06-04	47.04	47.09	46.82	46.84	412092
2018-06-05	46.85	46.91	46.63	46.76	571472
2018-06-06	46.90	47.27	46.79	47.23	460457
2018-06-07	47.22	47.27	46.80	46.85	553380
2018-06-08	46.88	47.00	46.69	46.91	522211
2018-06-11	47.13	47.48	47.11	47.38	628555
2018-06-12	47.29	47.34	47.04	47.07	755568
2018-06-13	47.27	47.31	47.01	47.17	672718
2018-06-14	47.19	47.42	47.13	47.14	743318
2018-06-15	46.87	46.87	46.67	46.85	609888
2018-06-18	46.18	46.43	46.13	45.36	643946
2018-06-19	44.68	45.00	44.63	44.98	689154
2018-06-20	45.16	45.16	44.91	44.97	538281
2018-06-21	44.81	44.85	44.56	44.62	1170178
2018-06-22	45.23	45.41	45.05	45.23	767292
2018-06-25	44.88	44.93	44.47	44.56	1626307
2018-06-26	44.61	44.64	44.37	44.55	1234357
2018-06-27	44.60	44.81	44.11	44.12	868557
2018-06-28	44.05	44.29	43.96	44.23	822131
2018-06-29	44.80	45.01	44.66	44.71	433327
2018-07-02	44.18	44.45	44.16	44.39	452373
2018-07-03	44.83	44.90	44.61	44.65	561441
2018-07-05	45.19	45.28	45.09	45.24	400933
2018-07-06	45.26	45.52	45.23	45.46	395138
2018-07-09	45.73	45.78	45.61	45.75	503149
2018-07-10	45.77	45.89	45.76	45.86	425323
2018-07-11	45.29	45.41	44.89	45.02	533228
2018-07-12	45.28	45.48	45.23	45.42	403931
2018-07-13	45.37	45.55	45.30	45.55	399781
2018-07-16	45.50	45.59	45.43	45.57	391862
2018-07-17	45.30	45.60	45.30	45.49	565997
2018-07-18	45.52	45.66	45.45	45.60	417347
2018-07-19	45.31	45.52	45.28	45.44	740005
2018-07-20	45.40	45.74	45.40	45.70	445417
2018-07-23	45.61	45.66	45.52	45.58	251211
2018-07-24	45.95	46.11	45.80	45.89	324021
2018-07-25	45.82	46.29	45.63	46.23	521044
2018-07-26	45.98	46.09	45.91	45.95	209372
2018-07-27	46.13	46.24	45.98	46.04	349453
2018-07-30	46.29	46.37	46.16	46.16	225236
2018-07-31	46.51	46.56	46.27	46.35	406960
2018-08-01	46.14	46.14	45.92	46.00	228554
2018-08-02	45.42	45.59	45.32	45.58	454256
2018-08-03	45.45	45.70	45.44	45.67	304508
2018-08-06	45.34	45.53	45.27	45.46	284862
2018-08-07	45.91	45.94	45.78	45.82	206665
2018-08-08	45.74	45.82	45.63	45.74	170281
2018-08-09	45.74	45.79	45.56	45.58	273659
2018-08-10	44.64	44.76	44.46	44.56	544676
2018-08-13	44.50	44.63	44.32	44.44	783493
2018-08-14	44.42	44.46	44.26	44.36	354836
2018-08-15	43.64	43.69	43.33	43.60	527886
2018-08-16	43.88	44.11	43.88	43.91	646023
2018-08-17	43.82	44.28	43.82	44.17	302605
2018-08-20	44.41	44.53	44.41	44.48	194060
2018-08-21	44.92	45.11	44.82	44.96	565797
2018-08-22	45.10	45.19	45.06	45.11	223324
2018-08-23	44.95	45.08	44.76	44.77	211202
2018-08-24	45.06	45.22	45.00	45.14	289777
2018-08-27	45.43	45.77	45.43	45.74	427705
2018-08-28	45.90	45.91	45.65	45.66	300390
2018-08-29	45.59	45.89	45.56	45.87	432263
2018-08-30	45.47	45.57	45.35	45.42	360740
2018-08-31	45.05	45.19	44.72	44.91	1575315
2018-09-04	44.35	44.56	44.25	44.54	526542
2018-09-05	44.38	44.45	44.11	44.28	558591
2018-09-06	44.19	44.34	43.89	44.06	391437
2018-09-07	43.62	43.84	43.58	43.70	419947
2018-09-10	44.14	44.19	44.05	44.09	587449
2018-09-11	43.79	44.13	43.75	44.11	364457
2018-09-12	44.14	44.45	44.13	44.28	321850
2018-09-13	44.69	44.75	44.48	44.60	274995
2018-09-14	44.60	44.67	44.41	44.50	296088
2018-09-17	44.74	44.84	44.60	44.62	230044
2018-09-18	44.73	44.93	44.73	44.85	587058
2018-09-19	44.82	45.01	44.82	44.95	166533
2018-09-20	45.59	45.80	45.51	45.76	203303
2018-09-21	45.75	45.80	45.68	45.78	183545
2018-09-24	45.82	45.84	45.55	45.56	371781
2018-09-25	45.88	45.94	45.78	45.82	199765
2018-09-26	45.69	46.08	45.67	45.75	355666
2018-09-27	45.71	45.89	45.59	45.62	216467
2018-09-28	45.07	45.31	45.01	45.07	181271
2018-10-01	45.29	45.33	45.04	45.05	198040
2018-10-02	44.75	44.88	44.67	44.81	203577
2018-10-03	45.11	45.14	44.90	44.98	205290
2018-10-04	44.64	44.69	44.24	44.39	278867
2018-10-05	44.19	44.24	43.91	44.08	716462
2018-10-08	43.43	43.69	43.35	43.67	365716
2018-10-09	43.25	43.73	43.22	43.62	508938
2018-10-10	43.46	43.46	42.69	42.77	1407859
2018-10-11	42.77	42.86	41.97	42.23	954580
2018-10-12	42.59	42.61	41.92	42.31	916955
2018-10-15	42.29	42.52	42.21	42.38	392724
2018-10-16	42.90	43.11	42.84	43.06	410235
2018-10-17	42.80	42.86	42.49	42.65	420166
2018-10-18	42.48	42.58	41.84	41.95	749277
2018-10-19	42.15	42.47	42.13	42.28	492002
2018-10-22	42.25	42.29	41.92	42.03	604920
2018-10-23	41.43	41.89	41.22	41.73	571951
2018-10-24	41.48	41.50	40.54	40.55	886665
2018-10-25	40.91	41.29	40.76	41.07	801471
2018-10-26	40.67	41.17	40.33	40.90	1040916
2018-10-29	41.42	41.51	40.62	40.91	892497
2018-10-30	40.92	41.28	40.87	41.26	490648
2018-10-31	41.65	41.89	41.59	41.59	904130
2018-11-01	42.12	42.27	41.96	42.25	672485
2018-11-02	42.51	42.63	42.01	42.25	981072
2018-11-05	42.29	42.37	42.12	42.28	466216
2018-11-06	42.14	42.36	42.09	42.35	422368
2018-11-07	42.76	42.91	42.64	42.90	405896
2018-11-08	42.76	42.84	42.35	42.41	543683
2018-11-09	42.22	42.31	42.04	42.25	988601
2018-11-12	41.79	41.80	41.39	41.40	508781
2018-11-13	41.59	42.00	41.54	41.71	477978
2018-11-14	42.05	42.07	41.54	41.76	537013
2018-11-15	41.32	41.84	41.09	41.76	765757
2018-11-16	41.53	41.82	41.44	41.77	764779
2018-11-19	41.77	41.81	41.32	41.45	543733
2018-11-20	40.86	41.06	40.63	40.72	782921
2018-11-21	41.15	41.43	41.13	41.27	1055366
2018-11-23	40.83	41.02	40.83	40.94	272857
2018-11-26	41.42	41.60	41.42	41.59	315100
2018-11-27	41.32	41.41	41.13	41.40	518302
2018-11-28	41.39	41.99	41.21	41.95	587351
2018-11-29	41.71	41.88	41.63	41.76	543389
2018-11-30	41.45	41.55	41.30	41.52	395156
2018-12-03	42.04	42.04	41.84	41.97	604166
2018-12-04	41.92	41.96	40.98	41.01	593627
2018-12-06	40.19	40.47	39.76	40.43	1717181
2018-12-07	40.53	40.68	39.96	40.04	1344822
2018-12-10	39.92	40.01	39.37	39.73	3635556
2018-12-11	40.17	40.19	39.66	39.87	943581
2018-12-12	40.51	40.80	40.49	40.57	822321
2018-12-13	40.61	40.72	40.45	40.50	790657
2018-12-14	40.02	40.20	39.90	39.92	1066402
2018-12-17	39.86	39.90	39.40	39.26	1320594
2018-12-18	39.45	39.57	39.17	39.28	1042623
2018-12-19	39.55	39.80	38.87	39.01	1626639
2018-12-20	39.14	39.24	38.80	38.85	2335316
2018-12-21	38.80	39.02	38.35	38.37	1875274
2018-12-24	38.43	38.55	37.87	37.89	1053903
2018-12-26	37.94	38.84	37.75	38.84	2794275
2018-12-27	38.16	38.70	37.84	38.68	2298040
2018-12-28	39.11	39.17	38.89	39.01	1315836
2018-12-31	39.25	39.25	38.99	39.12	962581
2019-01-02	38.61	38.93	38.57	38.91	597937
2019-01-03	38.79	38.84	38.57	38.63	608479
2019-01-04	39.21	39.86	39.21	39.79	461503
2019-01-07	39.74	39.98	39.63	39.85	860130
2019-01-08	40.23	40.27	40.01	40.14	451122
2019-01-09	40.50	40.68	40.41	40.63	675964
2019-01-10	40.46	40.73	40.42	40.69	697963
2019-01-11	40.47	40.60	40.36	40.50	384028
2019-01-14	40.18	40.42	40.17	40.33	855030
2019-01-15	40.22	40.44	40.15	40.42	1929584
2019-01-16	40.36	40.49	40.35	40.43	277925
2019-01-17	40.24	40.69	40.24	40.64	1684132
2019-01-18	41.10	41.18	40.97	41.15	562896
2019-01-22	40.76	40.85	40.56	40.60	664392
2019-01-23	41.05	41.07	40.73	40.88	637332
2019-01-24	40.81	40.99	40.72	40.88	676233
2019-01-25	41.21	41.36	41.20	41.30	473716
2019-01-28	40.98	41.11	40.90	41.11	509989
2019-01-29	41.35	41.46	41.24	41.24	264815
2019-01-30	41.40	41.81	41.30	41.68	320649
2019-01-31	41.52	41.73	41.43	41.62	445959
2019-02-01	41.66	41.84	41.55	41.67	498809
2019-02-04	41.56	41.79	41.46	41.79	173032
2019-02-05	42.04	42.19	42.01	42.17	209746
2019-02-06	42.09	42.16	41.96	41.98	257743
2019-02-07	41.68	41.72	41.33	41.43	642845
2019-02-08	41.17	41.31	41.01	41.28	482748
2019-02-11	41.23	41.33	41.12	41.18	531661
2019-02-12	41.47	41.65	41.47	41.63	342310
2019-02-13	41.75	41.83	41.63	41.63	334257
2019-02-14	41.64	41.79	41.54	41.64	524425
2019-02-15	42.12	42.30	42.04	42.30	279466
2019-02-19	42.14	42.54	42.14	42.47	912362
2019-02-20	42.47	42.84	42.47	42.71	415572
2019-02-21	42.59	42.62	42.45	42.51	275941
2019-02-22	42.62	42.74	42.59	42.64	214281
2019-02-25	42.87	42.93	42.73	42.73	264158
2019-02-26	42.87	43.14	42.87	43.04	443474
2019-02-27	42.97	43.05	42.86	42.89	292247
2019-02-28	42.93	43.10	42.91	42.93	459180
2019-03-01	43.24	43.34	43.09	43.20	362215
2019-03-04	43.23	43.24	42.87	43.02	365678
2019-03-05	43.01	43.18	42.97	43.11	310842
2019-03-06	43.20	43.22	43.01	43.03	288835
2019-03-07	42.81	42.83	42.40	42.40	675927
2019-03-08	42.20	42.45	42.20	42.43	427641
2019-03-11	42.42	42.79	42.42	42.79	328714
2019-03-12	42.70	42.81	42.70	42.75	381918
2019-03-13	43.01	43.28	42.99	43.22	434885
2019-03-14	43.37	43.52	43.35	43.41	405531
2019-03-15	43.74	43.91	43.69	43.89	367514
2019-03-18	43.99	44.11	43.93	44.09	517796
2019-03-19	44.46	44.49	44.18	44.25	395469
2019-03-20	44.10	44.49	43.91	44.26	649324
2019-03-21	43.92	44.15	43.90	44.14	379720
2019-03-22	43.45	43.52	43.08	43.13	543721
2019-03-25	43.09	43.21	43.00	43.11	314593
2019-03-26	43.35	43.41	43.22	43.29	233565
2019-03-27	43.41	43.50	43.07	43.38	441029
2019-03-28	43.25	43.32	43.05	43.19	333725
2019-03-29	43.41	43.44	43.16	43.39	558239
2019-04-01	43.83	43.93	43.75	43.93	425329
2019-04-02	43.94	44.10	43.84	44.07	409029
2019-04-03	44.34	44.53	44.31	44.43	306889
2019-04-04	44.32	44.41	44.27	44.37	282448
2019-04-05	44.35	44.49	44.34	44.44	928571
2019-04-08	44.55	44.57	44.44	44.52	199555
2019-04-09	44.40	44.42	44.27	44.28	264698
2019-04-10	44.32	44.48	44.28	44.43	306679
2019-04-11	44.47	44.54	44.36	44.44	239840
2019-04-12	44.70	44.74	44.64	44.72	497577
2019-04-15	44.78	44.78	44.67	44.76	164800
2019-04-16	44.90	44.92	44.76	44.77	150254
2019-04-17	45.01	45.02	44.87	44.95	370341
2019-04-18	44.88	44.95	44.78	44.86	286147
2019-04-22	44.86	44.98	44.84	44.88	74861
2019-04-23	44.70	44.87	44.67	44.86	182393
2019-04-24	44.69	44.74	44.53	44.61	1006734
2019-04-25	44.37	44.52	44.32	44.52	288873
2019-04-26	44.54	44.63	44.47	44.58	205531
2019-04-29	44.61	44.82	44.59	44.79	845653
2019-04-30	44.81	45.02	44.74	45.00	677388
2019-05-01	45.02	45.08	44.63	44.66	427617
2019-05-02	44.67	44.67	44.43	44.47	159354
2019-05-03	44.69	44.92	44.66	44.90	298982
2019-05-06	43.98	44.54	43.95	44.49	148401
2019-05-07	44.01	44.05	43.51	43.65	310616
2019-05-08	43.78	43.98	43.72	43.87	319119
2019-05-09	43.39	43.70	43.32	43.62	517148
2019-05-10	43.64	43.96	43.45	43.91	347540
2019-05-13	43.12	43.19	42.88	42.97	812790
2019-05-14	43.18	43.46	43.17	43.31	364989
2019-05-15	42.99	43.62	42.99	43.57	541093
2019-05-16	43.68	44.07	43.68	43.96	222576
2019-05-17	43.69	43.86	43.65	43.68	405175
2019-05-20	43.33	43.53	43.26	43.39	157784
2019-05-21	43.62	43.78	43.52	43.69	249122
2019-05-22	43.47	43.64	43.47	43.52	174794
2019-05-23	42.97	43.09	42.87	43.08	194267
2019-05-24	43.48	43.57	43.41	43.54	93120
2019-05-28	43.48	43.55	43.08	43.08	165480
2019-05-29	42.61	42.70	42.49	42.68	634592
2019-05-30	42.76	42.94	42.76	42.93	503818
2019-05-31	42.34	42.53	42.27	42.53	450598
2019-06-03	42.66	42.90	42.55	42.83	516313
2019-06-04	43.26	43.40	43.12	43.35	225481
2019-06-05	43.54	43.55	43.31	43.35	394187
2019-06-06	43.53	43.67	43.45	43.59	175660
2019-06-07	44.02	44.29	44.02	44.14	450191
2019-06-10	44.18	44.32	44.16	44.23	377889
2019-06-11	44.64	44.66	44.39	44.46	366180
2019-06-12	44.35	44.45	44.20	44.20	345736
2019-06-13	44.35	44.38	44.21	44.24	169771
2019-06-14	43.94	43.95	43.86	42.76	115457
2019-06-17	42.75	42.86	42.71	42.74	186645
2019-06-18	43.19	43.42	43.19	43.35	265586
2019-06-19	43.41	43.67	43.39	43.54	243074
2019-06-20	44.07	44.10	43.85	43.98	244696
2019-06-21	43.85	44.02	43.79	43.91	748072
2019-06-24	44.04	44.10	43.98	43.98	415367
2019-06-25	44.01	44.08	43.70	43.73	340794
2019-06-26	43.85	43.88	43.73	43.73	182223
2019-06-27	43.78	43.83	43.74	43.74	221835
2019-06-28	43.97	44.13	43.97	44.07	241554
2019-07-01	44.40	44.40	44.08	44.20	376416
2019-07-02	44.28	44.36	44.24	44.34	174382
2019-07-03	44.61	44.67	44.58	44.66	147191
2019-07-05	44.17	44.21	43.93	44.18	232689
2019-07-08	43.98	44.07	43.96	43.98	92649
2019-07-09	43.72	43.85	43.72	43.80	120270
2019-07-10	44.03	44.10	43.86	43.96	86518
2019-07-11	44.00	44.04	43.77	43.89	94802
2019-07-12	43.84	43.87	43.76	43.87	92323
2019-07-15	43.95	44.01	43.89	43.95	78617
2019-07-16	43.87	43.97	43.79	43.80	134205
2019-07-17	43.93	43.95	43.71	43.71	187340
2019-07-18	43.68	43.95	43.61	43.93	175119
2019-07-19	43.75	43.80	43.65	43.66	217102
2019-07-22	43.76	43.81	43.68	43.75	65640
2019-07-23	44.02	44.07	43.94	44.03	113851
2019-07-24	43.88	44.01	43.86	44.00	120762
2019-07-25	43.96	43.96	43.52	43.54	327541
2019-07-26	43.77	43.80	43.72	43.77	125875
2019-07-29	43.94	43.94	43.81	43.85	95392
2019-07-30	43.23	43.26	43.11	43.19	293544
2019-07-31	43.21	43.33	42.60	42.91	498631
2019-08-01	42.89	43.24	42.59	42.73	435967
2019-08-02	42.55	42.56	42.13	42.30	694897
2019-08-05	41.72	41.73	41.20	41.38	293391
2019-08-06	41.68	41.72	41.33	41.55	603311
2019-08-07	41.41	41.82	41.32	41.76	343014
2019-08-08	41.99	42.33	41.92	42.21	260536
2019-08-09	42.09	42.12	41.87	42.00	206883
2019-08-12	41.86	42.01	41.66	41.67	241391
2019-08-13	41.57	42.18	41.53	42.03	1756431
2019-08-14	41.22	41.30	40.89	40.89	908600
2019-08-15	40.87	41.02	40.70	40.88	1047651
2019-08-16	41.10	41.42	41.10	41.37	597693
2019-08-19	41.81	41.84	41.68	41.69	260602
2019-08-20	41.63	41.63	41.42	41.45	493792
2019-08-21	42.07	42.07	41.89	41.94	453656
2019-08-22	41.97	42.00	41.68	41.85	313624
2019-08-23	41.76	42.06	41.32	41.32	766478
2019-08-26	41.65	41.68	41.45	41.61	477725
2019-08-27	41.86	41.89	41.63	41.63	825225
2019-08-28	41.45	41.74	41.33	41.60	388974
2019-08-29	42.02	42.08	41.88	42.02	430412
2019-08-30	42.32	42.36	41.99	42.17	514344
2019-09-03	41.88	42.08	41.85	42.04	512663
2019-09-04	42.55	42.73	42.50	42.73	196786
2019-09-05	43.05	43.13	42.91	42.95	280294
2019-09-06	43.05	43.15	43.04	43.04	234119
2019-09-09	43.09	43.09	43.00	43.06	388901
2019-09-10	42.97	43.20	42.89	43.12	178521
2019-09-11	43.17	43.36	43.15	43.35	147988
2019-09-12	43.27	43.67	43.26	43.61	285944
2019-09-13	43.75	43.86	43.67	43.73	407158
2019-09-16	43.40	43.44	43.23	43.26	174976
2019-09-17	43.23	43.50	43.20	43.47	174120
2019-09-18	43.41	43.52	43.24	43.43	138009
2019-09-19	43.67	43.74	43.58	43.58	86294
2019-09-20	43.68	43.76	43.48	43.49	248331
2019-09-23	43.20	43.39	43.18	43.38	141182
2019-09-24	43.35	43.40	43.11	43.13	221980
2019-09-25	42.77	42.94	42.62	42.92	201074
2019-09-26	43.15	43.24	43.07	43.15	342317
2019-09-27	43.27	43.35	43.07	43.17	266352
2019-09-30	43.19	43.37	43.19	43.27	271781
2019-10-01	43.13	43.13	42.71	42.80	394699
2019-10-02	42.07	42.07	41.60	41.68	408532
2019-10-03	41.69	41.97	41.52	41.97	425692
2019-10-04	42.02	42.35	41.99	42.35	192560
2019-10-07	42.34	42.54	42.31	42.36	179671
2019-10-08	42.08	42.08	41.83	41.89	610767
2019-10-09	42.19	42.30	42.11	42.23	256964
2019-10-10	42.29	42.66	42.26	42.61	528649
2019-10-11	43.43	43.71	43.42	43.51	752603
2019-10-14	43.29	43.44	43.28	43.32	223352
2019-10-15	43.47	44.01	43.45	43.88	400567
2019-10-16	43.87	44.05	43.84	43.92	347899
2019-10-17	44.25	44.30	44.01	44.13	407155
2019-10-18	44.09	44.22	43.97	44.16	157173
2019-10-21	44.44	44.45	44.31	44.34	189755
2019-10-22	44.30	44.50	44.16	44.16	575753
2019-10-23	44.25	44.47	44.25	44.44	150243
2019-10-24	44.68	44.68	44.48	44.60	303328
2019-10-25	44.44	44.61	44.43	44.57	177961
2019-10-28	44.67	44.80	44.67	44.76	330686
2019-10-29	44.53	44.74	44.53	44.70	257378
2019-10-30	44.68	45.00	44.50	44.98	321833
2019-10-31	44.80	44.83	44.64	44.83	328178
2019-11-01	45.03	45.16	45.02	45.16	324349
2019-11-04	45.47	45.55	45.32	45.37	197436
2019-11-05	45.30	45.33	45.16	45.25	372535
2019-11-06	45.30	45.39	45.22	45.31	259881
2019-11-07	45.42	45.46	45.30	45.30	430745
2019-11-08	45.17	45.31	45.10	45.31	180593
2019-11-11	45.10	45.27	45.10	45.24	76539
2019-11-12	45.27	45.39	45.23	45.29	230855
2019-11-13	45.07	45.22	45.07	45.20	254806
2019-11-14	45.06	45.19	45.01	45.19	655652
2019-11-15	45.22	45.42	45.22	45.40	110254
2019-11-18	45.32	45.53	45.31	45.46	132995
2019-11-19	45.69	45.69	45.36	45.40	182968
2019-11-20	45.14	45.23	44.99	45.13	418784
2019-11-21	45.11	45.11	44.94	45.05	169597
2019-11-22	45.30	45.30	45.08	45.16	130084
2019-11-25	45.36	45.53	45.36	45.53	108663
2019-11-26	45.50	45.58	45.47	45.58	136750
2019-11-27	45.59	45.66	45.54	45.65	92366
2019-11-29	45.43	45.51	45.37	45.39	120322
2019-12-02	45.27	45.28	44.89	45.03	403824
2019-12-03	44.61	44.87	44.50	44.84	229054
2019-12-04	45.10	45.28	45.09	45.27	217845
2019-12-05	45.29	45.32	45.10	45.19	480664
2019-12-06	45.53	45.59	45.46	45.59	489586
2019-12-09	45.50	45.58	45.36	45.39	280075
2019-12-10	45.30	45.49	45.23	45.41	143147
2019-12-11	45.41	45.68	45.41	45.63	161151
2019-12-12	45.65	46.02	45.65	46.01	293675
2019-12-13	46.42	46.67	46.25	46.43	371339
2019-12-16	46.75	46.81	46.69	46.74	459449
2019-12-17	46.46	46.50	46.40	46.41	293945
2019-12-18	46.40	46.43	46.27	46.36	284656
2019-12-19	46.30	46.40	46.23	46.37	195815
2019-12-20	46.56	46.59	46.49	46.53	521758
2019-12-23	46.56	46.64	46.56	46.64	168882
2019-12-24	46.63	46.65	46.57	46.64	64823
2019-12-26	46.63	46.85	46.63	46.82	102221
2019-12-27	47.08	47.13	47.00	47.00	131248
2019-12-30	47.05	47.07	46.68	46.68	266338
2019-12-31	46.76	46.98	46.58	46.96	367094
2020-01-02	47.28	47.37	47.13	47.33	572518
2020-01-03	46.73	47.04	46.73	46.82	191760
2020-01-06	46.66	47.00	46.66	46.99	244706
2020-01-07	46.87	46.87	46.70	46.72	355197
2020-01-08	46.65	46.98	46.63	46.81	588153
2020-01-09	46.85	46.95	46.77	46.95	383098
2020-01-10	46.82	46.93	46.64	46.72	140579
2020-01-13	46.72	46.93	46.62	46.93	307922
2020-01-14	46.79	46.99	46.78	46.96	342801
2020-01-15	46.95	47.04	46.91	46.93	154898
2020-01-16	47.03	47.19	46.96	47.19	188480
2020-01-17	47.38	47.42	47.28	47.42	149554
2020-01-21	47.21	47.23	47.03	47.04	290973
2020-01-22	47.16	47.19	47.04	47.07	263646
2020-01-23	46.81	46.92	46.58	46.88	204893
2020-01-24	47.13	47.13	46.67	46.77	135351
2020-01-27	45.87	45.97	45.75	45.81	219578
2020-01-28	45.95	46.26	45.92	46.21	207696
2020-01-29	46.34	46.45	46.20	46.27	177706
2020-01-30	45.91	46.23	45.85	46.21	1185835
2020-01-31	45.82	45.84	45.34	45.48	404095
2020-02-03	45.50	45.75	45.47	45.52	277591
2020-02-04	46.20	46.30	46.15	46.24	290799
2020-02-05	46.69	46.78	46.60	46.77	224402
2020-02-06	46.84	46.85	46.73	46.85	253933
2020-02-07	46.52	46.58	46.38	46.44	378924
2020-02-10	46.32	46.56	46.32	46.56	142325
2020-02-11	46.83	46.92	46.79	46.84	150138
2020-02-12	47.06	47.11	46.96	47.11	173114
2020-02-13	46.66	46.86	46.57	46.74	222821
2020-02-14	46.84	46.84	46.64	46.78	104965
2020-02-18	46.51	46.64	46.50	46.57	193405
2020-02-19	46.75	46.86	46.73	46.84	370598
2020-02-20	46.69	46.82	46.36	46.56	130027
2020-02-21	46.46	46.52	46.29	46.43	143597
2020-02-24	44.48	44.77	44.35	44.42	969058
2020-02-25	44.43	44.47	43.38	43.40	733485
2020-02-26	43.77	44.08	43.41	43.44	644211
2020-02-27	42.74	43.28	42.12	42.12	1202996
2020-02-28	41.20	41.86	40.78	41.78	1501907
2020-03-02	41.89	42.55	41.51	42.53	732475
2020-03-03	43.03	43.49	41.87	42.15	815439
2020-03-04	43.08	43.73	42.72	43.67	571654
2020-03-05	42.52	42.86	42.12	42.29	844778
2020-03-06	41.57	41.93	41.21	41.65	1152689
2020-03-09	38.87	39.57	37.92	38.02	510994
2020-03-10	39.56	39.57	38.03	39.39	1876982
2020-03-11	38.38	38.46	36.90	37.19	1430970
2020-03-12	34.40	34.42	32.51	32.97	1261791
2020-03-13	35.08	35.19	32.77	34.97	813513
2020-03-16	30.27	32.20	29.77	31.01	483997
2020-03-17	31.25	32.51	30.74	32.41	540275
2020-03-18	30.32	31.12	29.49	30.18	1216540
2020-03-19	30.16	31.55	29.96	30.84	497056
2020-03-20	31.71	32.06	30.36	30.45	526462
2020-03-23	30.73	31.05	30.10	30.20	585243
2020-03-24	32.42	33.21	32.06	32.90	616664
2020-03-25	33.29	34.85	32.91	34.24	433295
2020-03-26	34.44	35.98	34.44	35.91	617282
2020-03-27	34.28	35.33	34.00	34.67	746261
2020-03-30	34.66	35.34	34.39	35.32	663404
2020-03-31	35.14	35.58	34.82	35.33	419176
2020-04-01	34.15	34.51	33.60	33.68	426735
2020-04-02	33.85	34.57	33.65	34.32	615223
2020-04-03	33.85	33.95	33.37	33.62	466676
2020-04-06	34.73	35.41	34.63	35.22	451482
2020-04-07	36.36	36.36	35.38	35.38	438201
2020-04-08	35.64	36.01	35.35	35.90	817081
2020-04-09	36.44	36.86	36.25	36.76	396389
2020-04-13	36.53	36.76	36.04	36.24	416706
2020-04-14	36.79	37.12	36.73	36.92	713374
2020-04-15	35.63	35.73	35.33	35.47	370174
2020-04-16	35.71	35.73	35.21	35.57	1949433
2020-04-17	36.58	36.80	36.28	36.76	1004351
2020-04-20	36.27	36.84	36.23	36.26	391769
2020-04-21	35.59	35.95	35.37	35.51	240145
2020-04-22	36.05	36.09	35.85	36.05	318931
2020-04-23	35.99	36.59	35.68	35.77	324598
2020-04-24	36.07	36.28	35.78	36.21	139440
2020-04-27	36.40	36.84	36.38	36.73	189807
2020-04-28	37.48	37.48	36.96	36.99	393635
2020-04-29	37.78	38.14	37.69	37.98	344051
2020-04-30	37.50	37.61	37.07	37.28	344772
2020-05-01	36.86	36.87	36.37	36.51	279746
2020-05-04	36.22	36.47	36.04	36.47	708062
2020-05-05	36.54	36.72	36.32	36.39	176244
2020-05-06	36.64	36.64	36.12	36.12	232796
2020-05-07	36.63	36.90	36.50	36.72	230307
2020-05-08	37.17	37.35	37.12	37.33	164796
2020-05-11	36.86	37.22	36.86	37.15	160055
2020-05-12	37.30	37.34	36.67	36.69	308133
2020-05-13	36.75	36.77	35.97	36.19	181212
2020-05-14	35.34	35.92	35.10	35.89	299435
2020-05-15	35.83	36.06	35.66	35.95	221831
2020-05-18	36.91	37.71	36.91	37.55	234866
2020-05-19	37.32	37.48	37.01	37.01	244115
2020-05-20	37.69	38.03	37.64	37.84	225973
2020-05-21	37.88	37.98	37.42	37.52	228963
2020-05-22	37.28	37.47	37.14	37.42	666812
2020-05-26	38.45	38.62	38.35	38.37	212394
2020-05-27	38.84	38.95	38.47	38.90	336004
2020-05-28	39.33	39.73	39.24	39.26	246191
2020-05-29	39.37	39.43	38.86	39.28	182142
2020-06-01	39.54	40.17	39.54	40.16	189356
2020-06-02	40.40	40.62	40.31	40.62	474820
2020-06-03	41.24	41.93	41.22	41.82	935289
2020-06-04	41.53	41.91	41.47	41.69	165182
2020-06-05	42.59	42.82	42.41	42.49	241989
2020-06-08	42.71	43.02	42.51	42.98	169621
2020-06-09	42.11	42.47	42.08	42.31	343543
2020-06-10	42.45	42.60	42.05	42.16	306244
2020-06-11	41.00	41.07	39.57	39.63	289229
2020-06-12	40.78	40.95	39.77	39.86	446368
2020-06-15	39.27	40.38	39.12	40.24	201124
2020-06-16	41.08	41.15	40.28	40.72	111243
2020-06-17	41.06	41.11	40.77	40.85	254095
2020-06-18	40.49	40.75	40.43	40.54	114184
2020-06-19	41.16	41.24	40.35	40.39	176029
2020-06-22	40.74	41.01	40.55	40.97	310347
2020-06-23	41.47	41.59	41.19	41.21	144466
2020-06-24	40.72	40.78	39.96	40.11	190656
2020-06-25	40.08	40.77	39.91	40.74	209592
2020-06-26	40.61	40.63	39.96	40.01	101232
2020-06-29	40.36	40.56	40.14	40.49	151084
2020-06-30	40.16	40.68	40.08	40.40	463199
2020-07-01	40.45	40.82	40.45	40.73	115919
2020-07-02	41.28	41.49	41.08	41.11	270718
2020-07-06	41.78	41.89	41.62	41.87	121620
2020-07-07	41.47	41.59	41.17	41.21	534198
2020-07-08	41.30	41.70	41.27	41.67	144631
2020-07-09	41.68	41.68	40.86	41.09	147192
2020-07-10	41.28	41.57	41.15	41.54	106543
2020-07-13	41.85	42.10	41.25	41.34	140391
2020-07-14	41.40	42.06	41.40	42.02	122098
2020-07-15	42.67	42.82	42.38	42.56	197942
2020-07-16	42.34	42.54	42.28	42.36	117659
2020-07-17	42.48	42.68	42.40	42.64	73881
2020-07-20	42.74	42.96	42.62	42.91	128085
2020-07-21	43.13	43.27	42.97	43.04	204431
2020-07-22	43.09	43.23	43.02	43.17	131339
2020-07-23	43.09	43.23	42.70	42.81	255130
2020-07-24	42.51	42.62	42.38	42.51	75049
2020-07-27	42.79	43.04	42.75	42.93	109172
2020-07-28	42.78	43.02	42.71	42.77	110130
2020-07-29	43.07	43.34	42.93	43.26	110889
2020-07-30	42.17	42.68	41.87	42.62	158682
2020-07-31	42.54	42.54	41.42	41.71	253392
2020-08-03	42.16	42.54	42.08	42.51	140976
2020-08-04	42.18	42.66	42.17	42.63	81931
2020-08-05	43.06	43.18	42.84	42.84	131321
2020-08-06	42.67	42.96	42.55	42.93	67329
2020-08-07	42.41	42.69	42.38	42.67	94226
2020-08-10	42.67	42.79	42.54	42.78	281190
2020-08-11	43.46	43.55	42.89	42.98	296051
2020-08-12	43.80	44.11	43.74	43.94	501292
2020-08-13	43.91	44.00	43.55	43.68	197594
2020-08-14	43.22	43.35	43.10	43.21	129678
2020-08-17	43.56	43.62	43.50	43.55	60726
2020-08-18	43.86	43.86	43.43	43.53	127066
2020-08-19	43.81	43.83	43.34	43.39	296780
2020-08-20	42.95	43.31	42.87	43.27	337409
2020-08-21	42.56	42.93	42.54	42.87	439293
2020-08-24	43.67	43.68	43.39	43.55	116797
2020-08-25	43.88	43.91	43.34	43.65	393163
2020-08-26	43.62	44.00	43.62	44.00	122554
2020-08-27	44.05	44.05	43.30	43.43	211578
2020-08-28	43.74	43.79	43.48	43.75	150167
2020-08-31	43.62	43.79	43.34	43.34	202456
2020-09-01	43.33	43.47	43.14	43.29	162736
2020-09-02	43.66	44.03	43.51	43.98	231025
2020-09-03	43.96	43.97	42.74	42.93	210055
2020-09-04	43.18	43.27	42.20	43.03	299855
2020-09-08	42.45	42.84	42.28	42.42	216901
2020-09-09	43.29	43.64	43.27	43.43	234955
2020-09-10	43.71	43.80	42.83	42.84	335573
2020-09-11	43.32	43.50	43.05	43.28	193032
2020-09-14	43.60	43.63	43.38	43.38	127699
2020-09-15	43.89	43.94	43.62	43.68	275253
2020-09-16	43.78	44.05	43.60	43.63	65358
2020-09-17	43.41	43.80	43.38	43.73	259675
2020-09-18	43.55	43.61	43.19	43.33	86769
2020-09-21	42.03	42.06	41.53	41.99	372402
2020-09-22	41.98	42.00	41.49	41.88	118369
2020-09-23	42.07	42.09	41.30	41.35	411131
2020-09-24	41.28	41.60	41.00	41.28	377259
2020-09-25	40.81	41.38	40.70	41.34	297235
2020-09-28	42.01	42.13	41.98	42.10	254257
2020-09-29	42.14	42.29	41.94	42.09	122679
2020-09-30	42.06	42.30	41.74	41.86	344097
2020-10-01	42.20	42.25	41.94	42.16	132564
2020-10-02	41.68	42.29	41.68	42.17	120996
2020-10-05	42.64	42.91	42.61	42.91	109710
2020-10-06	42.97	42.97	42.23	42.29	129782
2020-10-07	42.59	42.74	42.50	42.66	252116
2020-10-08	42.89	43.08	42.87	43.07	240004
2020-10-09	43.38	43.53	43.30	43.47	91342
2020-10-12	43.60	43.80	43.59	43.76	54592
2020-10-13	43.26	43.28	43.04	43.13	98504
2020-10-14	43.22	43.31	42.91	42.96	126299
2020-10-15	41.95	42.39	41.90	42.32	301234
2020-10-16	42.64	42.89	42.62	42.70	76635
2020-10-19	42.92	43.01	42.42	42.47	137463
2020-10-20	42.98	43.11	42.80	42.82	212886
2020-10-21	42.56	42.78	42.32	42.34	97131
2020-10-22	42.28	42.44	42.03	42.35	186332
2020-10-23	42.76	42.78	42.46	42.78	101577
2020-10-26	42.16	42.16	41.50	41.81	650212
2020-10-27	41.63	41.65	41.18	41.23	173121
2020-10-28	39.95	40.07	39.56	39.65	325158
2020-10-29	39.57	39.92	39.29	39.76	164907
2020-10-30	39.66	39.75	39.33	39.61	474517
2020-11-02	40.11	40.26	39.91	40.22	269608
2020-11-03	41.09	41.58	41.08	41.43	169987
2020-11-04	41.72	42.40	41.54	42.01	386093
2020-11-05	42.98	43.13	42.76	43.02	175801
2020-11-06	43.27	43.31	43.08	43.16	202475
2020-11-09	45.20	45.22	44.40	44.44	698615
2020-11-10	45.12	45.34	45.00	45.11	247979
2020-11-11	45.41	45.55	45.31	45.55	354157
2020-11-12	45.18	45.33	44.78	44.88	130588
2020-11-13	45.26	45.60	45.22	45.58	298331
2020-11-16	46.02	46.07	45.75	46.01	285298
2020-11-17	45.87	46.08	45.69	45.95	172937
2020-11-18	46.09	46.18	45.70	45.70	94731
2020-11-19	45.66	46.05	45.59	46.03	64686
2020-11-20	45.90	46.06	45.85	45.97	63170
2020-11-23	46.15	46.19	45.72	45.93	139309
2020-11-24	46.25	46.66	46.24	46.65	657372
2020-11-25	46.45	46.73	46.37	46.66	110334
2020-11-27	46.59	46.87	46.59	46.83	444700
2020-11-30	46.99	46.99	46.06	46.06	552816
2020-12-01	46.78	47.20	46.77	47.19	279448
2020-12-02	46.97	47.29	46.94	47.25	148614
2020-12-03	47.42	47.55	47.21	47.29	162879
2020-12-04	47.66	47.82	47.63	47.71	119648
2020-12-07	47.52	47.64	47.38	47.46	192089
2020-12-08	47.33	47.67	47.33	47.65	259916
2020-12-09	47.85	47.88	47.34	47.63	264076
2020-12-10	47.29	47.77	47.29	47.57	188576
2020-12-11	47.20	47.34	46.98	46.93	608685
2020-12-14	47.26	47.30	46.90	46.90	150184
2020-12-15	47.22	47.55	47.09	47.55	98867
2020-12-16	47.65	47.86	47.56	47.77	231763
2020-12-17	48.21	48.32	48.11	48.15	376315
2020-12-18	48.14	48.14	47.84	47.97	289124
2020-12-21	46.54	47.26	46.33	47.16	364096
2020-12-22	47.13	47.17	46.97	47.11	145591
2020-12-23	47.55	47.75	47.51	47.67	158147
2020-12-24	47.68	47.79	47.61	47.76	45094
2020-12-28	48.20	48.34	48.06	48.14	132531
2020-12-29	48.70	48.73	48.35	48.42	101223
2020-12-30	48.64	48.73	48.38	48.43	172415
2020-12-31	48.24	48.24	47.75	47.92	193524
2021-01-04	49.18	49.23	48.23	48.43	345435
2021-01-05	48.48	48.98	48.46	48.86	190586
2021-01-06	49.14	49.77	49.14	49.53	122223
2021-01-07	49.55	49.67	49.46	49.60	70602
2021-01-08	49.80	49.91	49.41	49.91	101935
2021-01-11	48.85	49.28	48.85	49.15	93575
2021-01-12	49.09	49.36	48.92	49.35	590267
2021-01-13	49.22	49.33	49.05	49.16	123222
2021-01-14	49.24	49.63	49.24	49.48	264527
2021-01-15	48.91	49.00	48.47	48.74	377224
2021-01-19	49.09	49.11	48.85	49.09	222711
2021-01-20	49.20	49.39	49.09	49.38	165416
2021-01-21	49.53	49.56	49.21	49.55	156246
2021-01-22	49.11	49.32	49.06	49.19	86023
2021-01-25	48.69	48.93	48.40	48.89	156201
2021-01-26	49.11	49.17	48.91	49.11	123499
2021-01-27	48.09	48.40	47.62	47.88	215465
2021-01-28	48.20	48.54	48.17	48.28	353358
2021-01-29	47.76	47.87	47.04	47.23	436155
2021-02-01	47.91	47.92	47.69	47.87	242986
2021-02-02	48.17	48.39	48.03	48.32	206289
2021-02-03	48.30	48.44	48.13	48.41	123996
2021-02-04	48.24	48.43	48.22	48.41	233260
2021-02-05	48.63	48.78	48.44	48.74	931582
2021-02-08	48.97	49.05	48.73	48.87	155100
2021-02-09	48.98	49.22	48.91	49.20	131256
2021-02-10	49.35	49.35	48.78	49.02	170092
2021-02-11	49.26	49.35	49.08	49.35	135648
2021-02-12	49.24	49.69	49.23	49.69	102905
2021-02-16	50.16	50.27	50.03	50.14	161868
2021-02-17	49.64	49.73	49.41	49.70	156303
2021-02-18	49.46	49.57	49.17	49.56	155246
2021-02-19	49.76	49.92	49.57	49.66	90689
2021-02-22	49.54	49.84	49.49	49.56	137880
2021-02-23	49.41	49.65	48.95	49.57	101175
2021-02-24	49.49	50.00	49.34	49.98	170935
2021-02-25	50.15	50.24	49.07	49.16	197386
2021-02-26	49.12	49.12	48.46	48.60	160882
2021-03-01	49.12	49.45	49.08	49.44	158064
2021-03-02	49.56	49.73	49.43	49.60	276123
2021-03-03	49.39	49.60	49.13	49.20	247011
2021-03-04	49.28	49.50	48.45	48.76	197933
2021-03-05	49.04	49.07	48.35	49.04	666346
2021-03-08	48.90	49.38	48.82	49.06	375224
2021-03-09	49.71	49.85	49.62	49.71	203011
2021-03-10	50.04	50.13	49.82	50.10	167274
2021-03-11	50.35	50.54	50.21	50.51	188734
2021-03-12	50.04	50.55	50.03	50.55	144427
2021-03-15	50.35	50.45	50.00	50.45	109517
2021-03-16	50.53	50.53	50.38	50.50	133658
2021-03-17	50.31	50.82	50.23	50.75	208942
2021-03-18	50.44	50.75	50.14	50.14	179564
2021-03-19	50.04	50.30	49.81	50.20	175324
2021-03-22	50.25	50.50	50.20	50.38	113328
2021-03-23	50.09	50.16	49.64	49.71	136565
2021-03-24	49.71	49.91	49.57	49.60	124425
2021-03-25	49.46	49.87	49.33	49.81	318160
2021-03-26	49.98	50.50	49.98	50.49	94306
2021-03-29	50.20	50.38	50.10	50.30	42076
2021-03-30	50.14	50.37	50.12	50.35	193716
2021-03-31	50.35	50.45	50.18	50.24	313850
2021-04-01	50.59	51.05	50.52	50.99	142654
2021-04-05	51.44	51.88	51.37	51.84	79206
2021-04-06	51.29	51.39	51.19	51.36	126724
2021-04-07	51.43	51.57	51.32	51.44	168112
2021-04-08	51.66	51.85	51.60	51.79	234678
2021-04-09	51.72	51.93	51.69	51.93	97885
2021-04-12	51.71	51.72	51.56	51.66	123496
2021-04-13	51.70	51.95	51.65	51.95	226248
2021-04-14	51.94	52.10	51.87	51.90	216407
2021-04-15	52.22	52.39	52.20	52.36	358601
2021-04-16	52.63	52.99	52.61	52.99	245454
2021-04-19	53.10	53.12	52.88	53.06	188996
2021-04-20	52.50	52.50	51.96	52.12	171169
2021-04-21	51.99	52.66	51.97	52.66	144072
2021-04-22	52.69	52.72	52.32	52.43	95554
2021-04-23	52.56	53.03	52.52	52.91	111758
2021-04-26	52.99	53.07	52.94	53.04	68190
2021-04-27	52.88	53.08	52.84	53.06	170793
2021-04-28	52.98	53.29	52.96	53.20	55468
2021-04-29	53.43	53.43	52.87	53.24	188734
2021-04-30	52.93	52.99	52.32	52.50	173563
2021-05-03	52.99	53.17	52.87	53.16	213886
2021-05-04	52.42	52.59	51.96	52.28	131992
2021-05-05	52.86	53.09	52.75	53.08	135547
2021-05-06	53.12	53.51	52.93	53.51	181334
2021-05-07	53.65	54.28	53.59	54.28	241574
2021-05-10	54.27	54.28	53.81	53.87	403359
2021-05-11	52.93	53.36	52.90	53.27	494141
2021-05-12	53.09	53.34	52.61	52.75	284321
2021-05-13	52.85	53.25	52.76	53.20	278372
2021-05-14	53.70	54.24	53.66	54.20	300197
2021-05-17	53.91	54.17	53.88	54.17	159116
2021-05-18	54.43	54.43	54.14	54.16	284035
2021-05-19	53.35	53.78	53.09	53.59	360243
2021-05-20	53.92	54.43	53.86	54.39	171398
2021-05-21	54.45	54.52	54.26	54.44	190507
2021-05-24	54.59	54.84	54.50	54.79	243363
2021-05-25	54.95	54.98	54.70	54.80	308301
2021-05-26	54.66	54.75	54.55	54.64	213584
2021-05-27	54.77	54.83	54.58	54.78	191798
2021-05-28	54.81	55.06	54.78	54.92	286545
2021-06-01	55.52	55.54	55.19	55.25	395439
2021-06-02	55.25	55.40	55.14	55.32	308825
2021-06-03	54.94	54.99	54.78	54.96	149131
2021-06-04	55.27	55.39	55.17	55.39	167287
2021-06-07	55.53	55.64	55.50	55.64	141830
2021-06-08	55.72	55.73	55.52	55.61	279705
2021-06-09	55.70	55.72	55.56	54.71	340676
2021-06-10	54.76	54.93	54.73	54.87	256734
2021-06-11	54.94	55.06	54.79	55.06	202924
2021-06-14	54.95	55.14	54.93	55.14	178547
2021-06-15	55.18	55.22	55.04	55.20	305892
2021-06-16	55.21	55.26	54.56	54.72	325322
2021-06-17	54.32	54.40	53.96	54.18	531743
2021-06-18	53.29	53.37	53.00	53.09	441297
2021-06-21	53.43	53.92	53.38	53.92	164904
2021-06-22	53.73	54.00	53.59	53.85	238931
2021-06-23	53.95	53.96	53.46	53.57	325421
2021-06-24	54.04	54.14	53.98	54.14	110448
2021-06-25	54.15	54.21	54.08	54.21	134358
2021-06-28	53.97	53.97	53.68	53.81	161615
2021-06-29	53.93	53.93	53.71	53.82	241900
2021-06-30	53.33	53.51	53.14	53.30	566044
2021-07-01	53.51	53.63	53.36	53.63	263184
2021-07-02	53.58	53.75	53.39	53.75	134007
2021-07-06	53.75	53.75	53.15	53.37	280211
2021-07-07	53.53	53.74	53.37	53.71	213466
2021-07-08	52.86	53.09	52.67	53.05	347166
2021-07-09	53.45	53.88	53.43	53.82	287298
2021-07-12	53.87	54.13	53.85	54.08	235277
2021-07-13	53.88	53.95	53.70	53.78	219736
2021-07-14	53.92	53.95	53.80	53.91	351995
2021-07-15	53.34	53.47	53.13	53.34	250803
2021-07-16	53.30	53.32	52.87	52.92	341222
2021-07-19	51.97	52.03	51.63	51.85	414190
2021-07-20	51.62	52.26	51.54	52.19	234957
2021-07-21	52.68	53.17	52.68	53.11	122747
2021-07-22	53.34	53.36	53.02	53.15	144275
2021-07-23	53.65	53.76	53.51	53.63	129980
2021-07-26	53.68	53.85	53.68	53.85	197868
2021-07-27	53.56	53.73	53.41	53.73	230382
2021-07-28	53.68	54.01	53.60	53.92	209507
2021-07-29	54.49	54.53	54.36	54.39	104363
2021-07-30	54.28	54.36	54.02	54.15	326063
2021-08-02	54.45	54.55	54.24	54.34	181604
2021-08-03	54.65	54.74	54.38	54.74	168841
2021-08-04	54.86	54.97	54.63	54.68	234617
2021-08-05	54.94	54.98	54.88	54.98	149610
2021-08-06	54.82	54.85	54.61	54.71	363408
2021-08-09	54.76	54.76	54.61	54.69	184754
2021-08-10	54.73	54.83	54.69	54.83	220860
2021-08-11	55.11	55.21	55.02	55.21	814061
2021-08-12	55.19	55.23	55.09	55.19	281431
2021-08-13	55.41	55.62	55.38	55.60	95312
2021-08-16	55.20	55.34	54.99	55.34	203481
2021-08-17	54.94	55.02	54.62	54.83	341453
2021-08-18	54.85	55.04	54.63	54.68	235413
2021-08-19	53.90	54.20	53.84	54.02	512815
2021-08-20	53.97	54.36	53.97	54.32	116772
2021-08-23	54.58	54.87	54.58	54.78	113707
2021-08-24	54.67	54.85	54.61	54.77	172595
2021-08-25	54.79	54.90	54.67	54.87	107375
2021-08-26	54.69	54.76	54.52	54.55	162405
2021-08-27	54.63	55.17	54.60	55.14	184682
2021-08-30	55.06	55.19	55.00	55.12	95778
2021-08-31	55.09	55.09	54.79	54.93	242411
2021-09-01	55.29	55.50	55.26	55.32	170918
2021-09-02	55.56	55.65	55.48	55.61	222568
2021-09-03	55.32	55.47	55.20	55.41	140502
2021-09-07	55.42	55.47	55.18	55.21	183703
2021-09-08	54.82	54.89	54.53	54.63	200136
2021-09-09	54.57	54.78	54.40	54.47	144736
2021-09-10	54.78	54.79	54.31	54.35	401880
2021-09-13	54.78	54.80	54.47	54.68	292214
2021-09-14	54.93	54.93	54.45	54.47	268318
2021-09-15	54.41	54.54	54.23	54.50	346418
2021-09-16	54.39	54.55	54.21	54.50	264776
2021-09-17	54.27	54.31	53.45	53.66	135986
2021-09-20	52.42	52.75	52.13	52.62	237583
2021-09-21	53.33	53.45	53.11	53.21	1010783
2021-09-22	53.67	54.11	53.58	53.59	1704994
2021-09-23	54.18	54.42	54.17	54.34	97195
2021-09-24	53.69	53.88	53.65	53.77	156342
2021-09-27	53.62	53.80	53.56	53.69	124538
2021-09-28	52.90	52.90	52.30	52.51	540703
2021-09-29	52.64	52.66	52.30	52.39	1095478
2021-09-30	52.45	52.50	52.01	52.12	420740
2021-10-01	52.35	52.55	51.99	52.42	224106
2021-10-04	52.50	52.57	52.01	52.22	302127
2021-10-05	52.27	52.70	52.21	52.52	165399
2021-10-06	51.76	52.22	51.60	52.21	251727
2021-10-07	52.52	52.84	52.52	52.66	340296
2021-10-08	52.80	52.80	52.56	52.71	154410
2021-10-11	52.56	52.77	52.36	52.36	134604
2021-10-12	52.57	52.65	52.39	52.47	295296
2021-10-13	52.92	53.28	52.85	53.22	184040
2021-10-14	53.75	53.85	53.65	53.78	213446
2021-10-15	54.07	54.26	53.99	54.26	948701
2021-10-18	53.83	53.98	53.73	53.94	256614
2021-10-19	54.11	54.27	54.10	54.21	267009
2021-10-20	54.33	54.49	54.23	54.44	399487
2021-10-21	54.31	54.45	54.29	54.42	337617
2021-10-22	54.62	54.80	54.46	54.73	478145
2021-10-25	54.55	54.58	54.37	54.50	290740
2021-10-26	54.85	54.89	54.63	54.77	244972
2021-10-27	54.78	54.85	54.55	54.55	252605
2021-10-28	54.85	55.19	54.83	55.13	216960
2021-10-29	54.72	54.83	54.57	54.77	495241
2021-11-01	55.01	55.32	54.93	55.32	235386
2021-11-02	55.17	55.28	55.13	55.22	221284
2021-11-03	55.25	55.78	55.17	55.76	341522
2021-11-04	55.51	55.54	55.34	55.53	417978
2021-11-05	55.55	55.63	55.39	55.60	301282
2021-11-08	55.71	55.82	55.60	55.64	189635
2021-11-09	55.81	55.85	55.47	55.66	419182
2021-11-10	55.46	55.53	54.94	55.01	412034
2021-11-11	55.28	55.35	55.15	55.18	251537
2021-11-12	55.30	55.41	55.19	55.36	241244
2021-11-15	55.47	55.48	55.15	55.17	238801
2021-11-16	55.21	55.26	55.04	55.04	380999
2021-11-17	55.13	55.21	55.07	55.17	144854
2021-11-18	55.16	55.25	54.98	55.22	156687
2021-11-19	54.76	54.77	54.47	54.51	425545
2021-11-22	54.38	54.54	54.09	54.11	204675
2021-11-23	53.91	54.09	53.63	53.92	232347
2021-11-24	53.18	53.64	53.15	53.64	214925
2021-11-26	52.64	52.70	52.06	52.25	520825
2021-11-29	52.70	52.71	52.30	52.56	306250
2021-11-30	52.60	52.78	51.70	52.21	1282030
2021-12-01	52.85	53.21	51.93	51.95	1920202
2021-12-02	52.30	52.71	52.24	52.55	1078012
2021-12-03	52.66	52.69	51.86	52.19	641538
2021-12-06	52.67	52.92	52.49	52.85	409481
2021-12-07	53.48	53.92	53.46	53.89	224778
2021-12-08	54.06	54.17	53.91	54.08	163475
2021-12-09	53.75	53.79	53.53	53.55	282067
2021-12-10	53.67	53.78	53.51	53.12	191280
2021-12-13	53.00	53.02	52.60	52.67	277242
2021-12-14	52.42	52.64	52.08	52.25	239141
2021-12-15	52.38	52.97	52.15	52.94	277259
2021-12-16	53.30	53.36	52.88	53.07	399727
2021-12-17	52.68	52.77	52.26	52.30	296594
2021-12-20	52.08	52.32	51.94	52.26	239945
2021-12-21	52.59	52.99	52.54	52.99	403449
2021-12-22	52.99	53.65	52.94	53.65	234096
2021-12-23	53.68	54.05	53.67	53.95	323834
2021-12-27	54.09	54.51	54.09	54.49	130668
2021-12-28	54.55	54.71	54.54	54.54	200895
2021-12-29	54.50	54.67	54.45	54.54	123900
2021-12-30	54.56	54.65	54.32	54.37	147029
2021-12-31	54.47	54.64	54.30	54.39	515111
2022-01-03	54.78	54.88	54.54	54.88	291798
2022-01-04	55.04	55.16	54.80	54.97	316774
2022-01-05	55.21	55.29	54.52	54.56	259809
2022-01-06	54.39	54.57	54.17	54.29	337141
2022-01-07	54.37	54.67	54.20	54.62	230779
2022-01-10	53.78	53.94	53.45	53.89	342800
2022-01-11	54.00	54.57	53.84	54.57	231626
2022-01-12	54.79	55.05	54.79	55.03	384651
2022-01-13	55.24	55.25	54.64	54.67	263805
2022-01-14	54.47	54.71	54.25	54.60	479425
2022-01-18	54.04	54.14	53.72	53.84	280441
2022-01-19	54.28	54.37	53.90	53.95	280991
2022-01-20	54.07	54.33	53.54	53.60	485579
2022-01-21	53.27	53.36	52.76	52.76	503790
2022-01-24	51.54	52.11	50.61	52.05	1047809
2022-01-25	51.43	52.10	51.02	51.78	568318
2022-01-26	52.60	52.72	51.53	51.90	587509
2022-01-27	52.17	52.39	51.63	51.77	493614
2022-01-28	51.49	52.08	51.19	52.08	1009950
2022-01-31	51.94	52.75	51.92	52.74	928330
2022-02-01	53.19	53.34	52.84	53.31	456373
2022-02-02	53.70	53.73	53.37	53.70	349714
2022-02-03	53.19	53.33	52.83	52.85	500868
2022-02-04	52.69	53.09	52.47	52.86	344755
2022-02-07	52.83	53.15	52.79	52.96	266300
2022-02-08	52.81	53.17	52.64	53.09	241468
2022-02-09	53.87	53.98	53.79	53.95	414134
2022-02-10	53.21	54.05	53.21	53.32	288600
2022-02-11	53.25	53.48	52.16	52.35	940570
2022-02-14	51.92	52.03	51.43	51.80	689027
2022-02-15	52.57	52.97	52.53	52.90	831039
2022-02-16	52.72	53.25	52.70	53.15	370767
2022-02-17	52.71	52.72	52.18	52.22	306806
2022-02-18	52.22	52.38	51.80	51.94	324759
2022-02-22	51.28	51.63	50.77	51.16	645431
2022-02-23	51.84	51.86	50.74	50.82	481120
2022-02-24	48.54	49.94	48.47	49.78	1116027
2022-02-25	50.41	51.33	50.41	51.27	760614
2022-02-28	50.00	50.82	49.81	50.13	751187
2022-03-01	49.81	49.97	48.40	48.75	1316153
2022-03-02	49.18	49.65	48.98	49.43	892429
2022-03-03	49.16	49.16	47.98	48.19	814554
2022-03-04	46.31	46.42	45.60	46.10	1835554
2022-03-07	45.99	46.10	44.33	44.65	1324773
2022-03-08	45.54	46.59	44.81	45.53	1352567
2022-03-09	47.29	48.42	47.02	47.97	1128646
2022-03-10	46.90	47.41	46.71	46.82	1479751
2022-03-11	47.54	47.65	46.54	46.60	1104951
2022-03-14	47.60	48.00	47.31	47.36	1349870
2022-03-15	47.62	47.89	47.31	47.79	617261
2022-03-16	48.79	49.60	48.46	49.59	903282
2022-03-17	49.32	50.13	49.24	50.06	605771
2022-03-18	49.32	50.41	49.31	50.36	618508
2022-03-21	50.14	50.22	49.66	49.89	597508
2022-03-22	50.38	50.60	50.29	50.56	365916
2022-03-23	49.73	49.93	49.59	49.61	450064
2022-03-24	49.70	50.00	49.58	50.00	485092
2022-03-25	50.04	50.13	49.66	49.99	419573
2022-03-28	49.89	50.14	49.66	50.13	588780
2022-03-29	51.36	51.56	50.86	51.32	1100650
2022-03-30	51.11	51.36	50.99	51.20	373823
2022-03-31	50.82	50.92	50.17	50.24	470034
2022-04-01	50.54	50.75	50.36	50.75	419807
2022-04-04	50.52	50.86	50.51	50.81	246890
2022-04-05	50.54	50.77	50.13	50.32	348497
2022-04-06	49.59	49.97	49.36	49.73	553790
2022-04-07	49.91	50.09	49.47	50.00	513094
2022-04-08	49.76	50.24	49.72	50.09	354508
2022-04-11	50.04	50.12	49.61	49.62	808097
2022-04-12	49.70	49.87	49.15	49.28	651313
2022-04-13	49.23	49.83	49.23	49.81	607183
2022-04-14	49.81	49.92	49.53	49.59	465251
2022-04-18	49.34	49.79	49.33	49.41	382368
2022-04-19	49.09	49.60	49.09	49.59	519095
2022-04-20	50.01	50.14	49.84	50.01	501328
2022-04-21	50.51	50.61	49.36	49.48	462245
2022-04-22	49.45	49.45	48.67	48.70	562528
2022-04-25	48.08	48.41	47.68	48.36	1014096
2022-04-26	47.92	47.96	46.79	46.79	1379101
2022-04-27	46.91	47.35	46.67	47.03	1019658
2022-04-28	47.26	47.73	46.83	47.69	637118
2022-04-29	47.72	48.03	47.06	47.14	786448
2022-05-02	46.90	47.19	46.38	46.90	1471472
2022-05-03	47.26	47.45	47.10	47.28	937897
2022-05-04	47.29	48.14	46.77	48.06	1693775
2022-05-05	47.48	47.49	46.25	46.63	1132563
2022-05-06	46.15	46.32	45.72	45.99	1246194
2022-05-09	45.13	45.20	44.48	44.64	1117037
2022-05-10	45.43	45.56	44.72	45.09	1147047
2022-05-11	45.29	45.89	44.78	44.85	1303150
2022-05-12	44.40	45.08	44.22	44.63	1183137
2022-05-13	45.25	45.93	45.24	45.84	705485
2022-05-16	45.71	46.23	45.53	45.98	455733
2022-05-17	46.95	47.11	46.68	47.09	618201
2022-05-18	46.42	46.52	45.66	45.72	574065
2022-05-19	45.52	46.39	45.50	46.11	715186
2022-05-20	46.59	46.60	45.71	46.32	824563
2022-05-23	46.93	47.42	46.87	47.33	551671
2022-05-24	47.25	47.49	47.02	47.35	754789
2022-05-25	46.99	47.55	46.99	47.32	378866
2022-05-26	47.51	48.04	47.48	47.96	246696
2022-05-27	48.26	48.55	48.23	48.55	350130
2022-05-31	48.43	48.69	48.24	48.41	450801
2022-06-01	48.42	48.47	47.41	47.64	431682
2022-06-02	48.02	48.74	47.90	48.74	396897
2022-06-03	48.15	48.29	47.97	48.08	385175
2022-06-06	48.66	48.78	48.22	48.31	434761
2022-06-07	47.85	48.49	47.85	48.49	287334
2022-06-08	47.91	48.16	47.71	46.57	290854
2022-06-09	46.20	46.34	45.38	45.38	388635
2022-06-10	44.38	44.42	44.03	44.18	406992
2022-06-13	42.97	43.23	42.61	42.70	346603
2022-06-14	42.58	42.78	41.78	42.13	569325
2022-06-15	42.81	43.38	42.27	43.13	729817
2022-06-16	42.01	42.45	41.87	42.11	1382654
2022-06-17	42.24	42.43	41.77	42.03	588703
2022-06-21	42.89	43.01	42.74	42.81	1357178
2022-06-22	42.28	42.90	42.23	42.53	587005
2022-06-23	42.26	42.33	41.82	42.28	362234
2022-06-24	42.96	43.81	42.96	43.76	473708
2022-06-27	43.72	43.94	43.54	43.62	790655
2022-06-28	43.83	43.98	43.17	43.24	376164
2022-06-29	43.31	43.38	42.99	43.00	475272
2022-06-30	42.15	42.80	41.96	42.71	987443
2022-07-01	42.12	42.77	41.92	42.75	423117
2022-07-05	41.18	41.58	40.92	41.58	431529
2022-07-06	41.45	41.73	41.28	41.62	406076
2022-07-07	41.95	42.24	41.94	42.23	371810
2022-07-08	42.10	42.41	41.90	42.23	188772
2022-07-11	41.75	41.91	41.55	41.59	238096
2022-07-12	41.51	41.95	41.48	41.59	289673
2022-07-13	41.01	41.76	41.01	41.56	306528
2022-07-14	40.54	40.92	40.25	40.87	332953
2022-07-15	41.30	41.72	41.07	41.66	255380
2022-07-18	42.33	42.48	41.81	41.89	464427
2022-07-19	42.87	43.32	42.85	43.29	1145935
2022-07-20	43.06	43.16	42.55	42.76	251318
2022-07-21	42.70	43.32	42.62	43.27	472921
2022-07-22	43.38	43.63	42.90	43.05	213399
2022-07-25	43.47	43.57	43.24	43.47	343125
2022-07-26	43.07	43.16	42.82	42.87	305135
2022-07-27	43.29	43.91	43.07	43.82	471989
2022-07-28	43.70	44.14	43.42	44.07	218870
2022-07-29	44.25	44.80	44.16	44.74	492933
2022-08-01	44.70	44.90	44.48	44.68	392399
2022-08-02	44.37	44.48	44.02	44.02	291382
2022-08-03	44.36	44.47	44.06	44.39	295193
2022-08-04	44.58	44.78	44.48	44.73	253927
2022-08-05	44.10	44.41	44.02	44.34	282692
2022-08-08	44.68	44.86	44.37	44.49	256125
2022-08-09	44.61	44.63	44.26	44.31	748887
2022-08-10	45.25	45.43	45.04	45.24	275590
2022-08-11	45.35	45.49	45.10	45.19	327623
2022-08-12	45.13	45.46	45.02	45.44	220422
2022-08-15	44.98	45.09	44.87	45.06	333225
2022-08-16	44.82	45.20	44.82	45.10	197666
2022-08-17	44.65	44.94	44.46	44.68	281799
2022-08-18	44.61	44.63	44.36	44.50	163075
2022-08-19	44.13	44.18	43.84	43.92	298478
2022-08-22	43.28	43.31	42.90	42.99	322874
2022-08-23	42.88	43.31	42.85	42.96	486328
2022-08-24	42.78	43.21	42.74	43.07	241351
2022-08-25	43.09	43.50	43.03	43.48	238945
2022-08-26	43.49	43.55	42.18	42.20	386670
2022-08-29	42.13	42.44	42.11	42.21	490410
2022-08-30	42.51	42.54	41.84	41.96	451097
2022-08-31	41.82	42.00	41.54	41.57	620466
2022-09-01	40.86	40.94	40.41	40.94	682283
2022-09-02	41.41	41.78	40.56	40.71	407647
2022-09-06	41.13	41.30	40.70	40.83	785525
2022-09-07	40.72	41.41	40.68	41.41	470732
2022-09-08	40.76	41.34	40.65	41.28	569777
2022-09-09	42.19	42.43	42.13	42.40	324984
2022-09-12	43.11	43.40	43.09	43.21	535421
2022-09-13	42.37	42.68	41.67	41.73	541412
2022-09-14	41.66	41.90	41.48	41.75	493527
2022-09-15	41.40	41.78	41.29	41.35	618292
2022-09-16	40.88	41.16	40.73	41.02	485639
2022-09-19	40.46	41.13	40.45	41.09	493836
2022-09-20	40.43	40.50	39.99	40.25	440591
2022-09-21	40.32	40.61	39.74	39.74	433805
2022-09-22	39.81	39.87	39.31	39.49	400653
2022-09-23	38.43	38.44	37.70	38.00	1122097
2022-09-26	37.58	37.98	37.22	37.43	2334067
2022-09-27	37.75	37.95	37.03	37.28	725502
2022-09-28	37.22	38.37	37.10	38.26	422253
2022-09-29	37.60	37.84	37.18	37.81	351581
2022-09-30	37.70	38.32	37.68	37.76	419890
2022-10-03	38.18	38.76	38.05	38.60	380628
2022-10-04	39.77	40.43	39.77	40.36	286832
2022-10-05	39.54	40.04	39.30	39.80	201774
2022-10-06	39.21	39.41	38.88	38.92	304547
2022-10-07	38.68	38.75	38.07	38.22	272704
2022-10-10	38.33	38.34	37.82	38.04	228256
2022-10-11	37.80	38.28	37.48	37.58	264340
2022-10-12	37.52	37.77	37.48	37.54	192749
2022-10-13	36.98	38.75	36.88	38.57	396999
2022-10-14	38.83	39.00	37.97	37.99	276911
2022-10-17	39.12	39.40	39.12	39.19	294133
2022-10-18	39.89	39.99	39.36	39.73	948234
2022-10-19	39.24	39.34	38.82	39.07	651177
2022-10-20	39.05	39.53	38.88	38.97	377995
2022-10-21	38.64	39.70	38.52	39.64	783919
2022-10-24	39.80	40.15	39.64	39.97	218677
2022-10-25	40.25	40.93	40.25	40.88	297805
2022-10-26	40.90	41.59	40.89	41.28	745928
2022-10-27	41.21	41.51	40.92	40.95	237491
2022-10-28	40.91	41.41	40.87	41.37	186820
2022-10-31	40.86	41.05	40.82	40.89	176206
2022-11-01	41.71	41.71	40.99	41.22	309912
2022-11-02	41.18	41.68	40.45	40.45	253181
2022-11-03	39.79	40.21	39.79	40.03	198557
2022-11-04	41.40	41.92	41.17	41.87	344100
2022-11-07	42.06	42.25	41.87	42.04	136363
2022-11-08	42.22	42.72	42.16	42.51	430422
2022-11-09	42.22	42.52	41.93	41.93	261761
2022-11-10	43.65	44.28	43.43	44.23	274334
2022-11-11	44.57	45.20	44.41	45.09	285267
2022-11-14	44.88	45.13	44.53	44.53	872240
2022-11-15	45.39	45.39	44.29	44.81	533902
2022-11-16	44.94	45.01	44.62	44.79	250165
2022-11-17	44.20	44.77	44.20	44.77	269497
2022-11-18	44.99	45.01	44.75	44.87	136705
2022-11-21	44.54	44.66	44.39	44.61	272273
2022-11-22	44.80	45.28	44.74	45.28	664565
2022-11-23	45.32	45.83	45.32	45.76	667261
2022-11-25	45.82	46.14	45.81	46.05	456189
2022-11-28	45.78	45.99	45.35	45.40	281567
2022-11-29	45.45	45.80	45.40	45.46	396311
2022-11-30	45.93	46.52	45.49	46.39	928553
2022-12-01	46.88	47.11	46.63	46.90	506034
2022-12-02	46.52	47.02	46.52	46.89	243277
2022-12-05	46.85	46.97	46.32	46.47	319266
2022-12-06	46.46	46.53	45.98	46.13	359583
2022-12-07	46.18	46.40	45.95	46.10	335911
2022-12-08	45.98	46.32	45.87	46.20	241099
2022-12-09	46.28	46.57	46.21	46.26	279877
2022-12-12	46.20	46.39	46.13	46.15	216862
2022-12-13	47.44	47.57	46.65	46.89	295028
2022-12-14	46.91	47.28	46.64	46.86	319441
2022-12-15	46.29	46.31	45.48	45.61	257200
2022-12-16	45.11	45.35	44.90	45.15	442423
2022-12-19	45.30	45.35	44.93	45.07	181185
2022-12-20	45.00	45.31	44.99	45.14	214003
2022-12-21	45.44	45.88	45.44	45.70	258322
2022-12-22	45.53	45.56	44.92	45.29	411989
2022-12-23	45.17	45.53	45.12	45.50	238830
2022-12-27	45.56	45.71	45.47	45.59	165005
2022-12-28	45.70	45.85	45.12	45.12	221325
2022-12-29	45.65	45.97	45.63	45.81	272055
2022-12-30	45.56	45.70	45.25	45.29	191716
2023-01-03	46.02	46.26	45.66	45.96	629653
2023-01-04	46.75	46.95	46.45	46.84	434186
2023-01-05	46.42	46.60	46.34	46.47	437260
2023-01-06	46.65	47.68	46.39	47.67	319979
2023-01-09	48.15	48.46	47.99	48.02	2244040
2023-01-10	47.92	48.21	47.91	48.19	2630480
2023-01-11	48.44	48.55	48.23	48.55	598035
2023-01-12	48.81	49.14	48.33	48.99	785447
2023-01-13	48.75	49.30	48.75	49.29	583661
2023-01-17	49.42	49.68	49.27	49.43	456704
2023-01-18	50.03	50.08	49.21	49.24	276307
2023-01-19	48.96	49.14	48.76	49.03	394428
2023-01-20	48.98	49.45	48.92	49.44	282863
2023-01-23	49.28	49.69	49.28	49.64	220109
2023-01-24	49.25	49.58	49.15	49.56	109784
2023-01-25	49.18	49.77	49.14	49.70	148242
2023-01-26	49.76	49.80	49.39	49.77	193561
2023-01-27	49.37	49.70	49.32	49.55	182271
2023-01-30	49.48	49.65	49.29	49.34	224767
2023-01-31	49.17	49.65	49.13	49.60	103749
2023-02-01	49.67	50.35	49.29	50.12	253010
2023-02-02	50.35	50.35	49.85	50.21	680732
2023-02-03	49.75	50.20	49.66	49.79	234454
2023-02-06	49.33	49.38	49.03	49.19	168987
2023-02-07	49.01	49.63	48.89	49.57	203565
2023-02-08	49.62	49.64	49.27	49.37	114666
2023-02-09	50.09	50.10	49.39	49.45	145243
2023-02-10	49.14	49.17	48.88	49.15	159324
2023-02-13	49.33	49.80	49.30	49.75	259914
2023-02-14	49.63	50.18	49.55	49.98	147785
2023-02-15	49.60	49.96	49.53	49.93	80451
2023-02-16	49.49	49.97	49.47	49.59	1040344
2023-02-17	49.45	49.96	49.40	49.90	317978
2023-02-21	49.56	49.75	49.32	49.34	158876
2023-02-22	49.23	49.35	48.97	49.04	242324
2023-02-23	49.32	49.41	48.90	49.30	78662
2023-02-24	48.48	48.57	48.24	48.43	170098
2023-02-27	49.10	49.25	48.96	49.07	226881
2023-02-28	49.03	49.11	48.61	48.61	334457
2023-03-01	49.14	49.21	48.76	48.95	559482
2023-03-02	48.58	49.08	48.57	49.03	423325
2023-03-03	49.23	49.67	49.10	49.64	192826
2023-03-06	49.52	49.74	49.50	49.57	175105
2023-03-07	49.35	49.42	48.43	48.47	3521063
2023-03-08	48.51	48.81	48.43	48.65	3118731
2023-03-09	48.64	48.85	48.19	48.24	373006
2023-03-10	48.41	48.51	47.82	47.86	517642
2023-03-13	47.25	47.90	47.20	47.53	1389070
2023-03-14	48.29	48.40	48.02	48.39	603414
2023-03-15	46.14	46.70	45.92	46.60	909484
2023-03-16	46.23	47.35	46.18	47.35	523087
2023-03-17	46.71	46.81	46.36	46.62	532518
2023-03-20	47.23	47.65	47.15	47.52	315816
2023-03-21	48.41	48.50	48.15	48.41	279060
2023-03-22	48.45	49.08	48.20	48.20	328832
2023-03-23	48.69	48.94	47.93	48.18	463186
2023-03-24	47.65	47.91	47.36	47.85	457496
2023-03-27	48.34	48.50	48.18	48.46	354064
2023-03-28	48.36	48.55	48.30	48.43	183862
2023-03-29	49.06	49.22	48.95	49.17	126930
2023-03-30	49.84	49.96	49.76	49.91	308248
2023-03-31	50.01	50.21	49.96	50.02	290119
2023-04-03	50.13	50.42	50.06	50.42	322636
2023-04-04	50.51	50.63	50.32	50.46	515629
2023-04-05	50.35	50.42	50.07	50.29	317359
2023-04-06	50.39	50.79	50.33	50.66	296304
2023-04-10	50.40	50.65	50.27	50.65	715700
2023-04-11	50.76	50.89	50.72	50.78	132289
2023-04-12	51.28	51.46	51.05	51.22	491808
2023-04-13	51.70	51.97	51.59	51.97	938599
2023-04-14	51.97	52.05	51.58	51.78	268441
2023-04-17	51.59	51.61	51.32	51.60	374845
2023-04-18	51.81	51.92	51.74	51.88	276542
2023-04-19	51.65	51.84	51.65	51.82	302129
2023-04-20	51.65	51.88	51.63	51.76	206259
2023-04-21	51.87	52.13	51.65	52.12	164877
2023-04-24	52.20	52.34	52.20	52.32	238302
2023-04-25	52.07	52.07	51.53	51.55	102003
2023-04-26	51.95	51.95	51.45	51.52	178727
2023-04-27	51.76	52.08	51.62	52.08	171795
2023-04-28	51.77	52.21	51.73	52.15	323984
2023-05-01	52.24	52.37	52.08	52.08	240845
2023-05-02	51.59	51.59	51.20	51.51	192191
2023-05-03	51.72	52.08	51.67	51.68	344213
2023-05-04	51.46	51.62	51.25	51.47	196488
2023-05-05	51.68	52.25	51.61	52.19	123244
2023-05-08	52.31	52.34	52.14	52.22	308212
2023-05-09	51.56	51.88	51.54	51.81	78731
2023-05-10	51.87	51.93	51.39	51.74	155833
2023-05-11	51.34	51.54	51.11	51.54	303774
2023-05-12	51.55	51.59	51.21	51.41	438710
2023-05-15	51.52	51.75	51.47	51.71	205700
2023-05-16	51.43	51.51	51.21	51.23	280461
2023-05-17	51.23	51.48	51.02	51.42	231434
2023-05-18	51.32	51.38	51.07	51.38	219112
2023-05-19	51.69	51.88	51.51	51.74	177666
2023-05-22	51.59	51.75	51.58	51.67	117757
2023-05-23	51.28	51.35	50.88	50.89	228070
2023-05-24	50.39	50.39	50.07	50.10	299399
2023-05-25	50.10	50.10	49.79	50.01	575462
2023-05-26	50.30	50.62	50.29	50.54	352337
2023-05-30	50.45	50.45	49.88	50.00	235850
2023-05-31	49.54	49.62	49.09	49.44	429580
2023-06-01	49.60	50.13	49.56	50.04	271012
2023-06-02	50.53	50.68	50.49	50.63	460763
2023-06-05	50.42	50.47	50.21	50.63	201747
2023-06-06	50.20	50.52	50.19	49.39	100644
2023-06-07	49.44	49.56	49.08	49.11	409320
2023-06-08	49.45	49.71	49.41	49.67	264252
2023-06-09	49.47	49.51	49.33	49.45	166569
2023-06-12	49.61	49.64	49.40	49.59	226671
2023-06-13	49.91	50.04	49.84	49.98	414515
2023-06-14	50.36	50.45	49.94	50.20	683260
2023-06-15	50.33	50.90	50.25	50.86	174090
2023-06-16	51.19	51.19	50.82	50.82	514644
2023-06-20	50.26	50.32	50.03	50.17	424977
2023-06-21	49.87	50.27	49.84	50.13	260461
2023-06-22	49.77	49.93	49.76	49.93	199622
2023-06-23	49.27	49.48	49.22	49.32	210144
2023-06-26	49.40	49.54	49.37	49.38	311106
2023-06-27	49.57	49.97	49.45	49.92	259539
2023-06-28	49.83	49.91	49.70	49.83	211071
2023-06-29	49.60	49.79	49.60	49.75	142620
2023-06-30	50.42	50.59	50.37	50.54	383487
2023-07-03	50.43	50.43	50.28	50.37	376303
2023-07-05	49.98	49.98	49.66	49.69	776276
2023-07-06	49.00	49.00	48.52	48.77	789489
2023-07-07	48.84	49.31	48.79	49.06	1569742
2023-07-10	49.11	49.40	49.11	49.40	450764
2023-07-11	49.63	49.86	49.52	49.86	166753
2023-07-12	50.66	51.02	50.60	50.98	177868
2023-07-13	51.57	51.84	51.57	51.76	137095
2023-07-14	51.93	51.93	51.58	51.59	137857
2023-07-17	51.37	51.60	51.30	51.53	194952
2023-07-18	51.51	51.83	51.48	51.78	186196
2023-07-19	51.84	51.92	51.62	51.75	337101
2023-07-20	51.77	51.90	51.53	51.59	193571
2023-07-21	51.73	51.84	51.58	51.79	175352
2023-07-24	51.49	51.65	51.47	51.52	117534
2023-07-25	51.45	51.74	51.43	51.61	132341
2023-07-26	51.20	51.81	51.18	51.68	205086
2023-07-27	52.03	52.04	51.38	51.46	224935
2023-07-28	51.79	52.01	51.73	51.88	105570
2023-07-31	51.99	52.13	51.79	51.80	169916
2023-08-01	51.36	51.50	51.11	51.30	92279
2023-08-02	50.63	50.71	50.27	50.34	269022
2023-08-03	49.91	50.33	49.88	50.20	165057
2023-08-04	50.34	50.77	50.19	50.29	219113
2023-08-07	50.54	50.73	50.34	50.70	126836
2023-08-08	50.17	50.54	50.05	50.50	121667
2023-08-09	50.63	50.80	50.56	50.66	140041
2023-08-10	51.13	51.47	50.80	50.88	557581
2023-08-11	50.41	50.60	50.31	50.48	736719
2023-08-14	50.02	50.41	49.90	50.36	133895
2023-08-15	50.10	50.10	49.67	49.71	404250
2023-08-16	49.65	49.89	49.40	49.40	1118388
2023-08-17	49.52	49.59	48.97	49.00	216807
2023-08-18	48.57	49.06	48.57	48.95	216467
2023-08-21	49.20	49.30	48.97	49.27	399578
2023-08-22	49.38	49.40	49.08	49.11	593810
2023-08-23	49.18	49.59	49.18	49.54	145639
2023-08-24	49.27	49.47	48.82	48.83	165089
2023-08-25	49.16	49.36	48.73	49.15	248286
2023-08-28	49.52	49.74	49.51	49.69	555408
2023-08-29	49.67	50.39	49.66	50.36	272695
2023-08-30	50.42	50.60	50.27	50.33	194239
2023-08-31	50.19	50.24	49.75	49.83	121173
2023-09-01	50.23	50.23	49.59	49.68	216667
2023-09-05	49.50	49.50	49.09	49.09	86671
2023-09-06	49.00	49.13	48.76	48.91	596737
2023-09-07	48.77	48.89	48.66	48.78	119339
2023-09-08	48.84	49.01	48.78	48.87	324894
2023-09-11	49.21	49.39	49.10	49.33	76168
2023-09-12	48.98	49.24	48.97	49.08	299071
2023-09-13	48.93	49.06	48.75	48.84	137048
2023-09-14	49.09	49.47	49.09	49.44	228466
2023-09-15	49.60	49.79	49.36	49.41	543924
2023-09-18	49.05	49.17	48.90	49.04	201594
2023-09-19	49.05	49.16	48.94	49.09	387364
2023-09-20	49.53	49.77	49.16	49.16	166484
2023-09-21	48.84	48.92	48.44	48.45	137769
2023-09-22	48.58	48.76	48.28	48.34	446635
2023-09-25	47.88	48.05	47.72	48.02	289264
2023-09-26	47.69	47.83	47.41	47.45	172009
2023-09-27	47.51	47.51	46.90	47.24	276449
2023-09-28	47.37	47.86	47.30	47.71	828151
2023-09-29	48.33	48.33	47.61	47.73	1079870
2023-10-02	47.43	47.43	46.78	46.94	428483
2023-10-03	46.61	46.76	46.31	46.43	759458
2023-10-04	46.81	46.83	46.29	46.69	507367
2023-10-05	46.80	47.00	46.66	46.98	499280
2023-10-06	46.86	47.69	46.58	47.57	503744
2023-10-09	47.11	47.47	47.02	47.45	455380
2023-10-10	48.06	48.33	47.99	48.16	452483
2023-10-11	48.56	48.61	48.21	48.51	416870
2023-10-12	48.42	48.43	47.78	47.99	691537
2023-10-13	47.91	48.00	47.44	47.55	355710
2023-10-16	47.69	47.99	47.63	47.98	244576
2023-10-17	47.46	48.14	47.46	47.91	286512
2023-10-18	47.46	47.49	47.00	47.06	195593
2023-10-19	46.89	47.13	46.56	46.68	1079725
2023-10-20	46.45	46.55	46.18	46.20	618170
2023-10-23	46.07	46.59	45.89	46.30	418899
2023-10-24	46.30	46.52	46.23	46.48	700292
2023-10-25	46.29	46.55	46.04	46.14	488420
2023-10-26	46.10	46.21	45.75	45.90	444517
2023-10-27	46.05	46.06	45.43	45.53	518222
2023-10-30	46.12	46.23	45.96	46.21	358981
2023-10-31	46.23	46.38	46.02	46.27	297103
2023-11-01	46.31	46.62	46.15	46.61	336328
2023-11-02	47.48	47.62	47.32	47.57	605013
2023-11-03	47.95	48.09	47.76	47.90	241584
2023-11-06	47.95	47.99	47.72	47.80	165444
2023-11-07	47.53	47.70	47.46	47.58	271018
2023-11-08	47.77	47.96	47.65	47.81	378169
2023-11-09	48.18	48.31	47.76	47.77	242375
2023-11-10	47.71	48.02	47.35	47.99	213483
2023-11-13	47.83	48.22	47.73	48.14	263947
2023-11-14	49.05	49.50	49.05	49.43	550412
2023-11-15	49.55	49.66	49.42	49.44	185835
2023-11-16	49.37	49.57	49.23	49.37	792086
2023-11-17	49.82	50.06	49.73	50.05	446418
2023-11-20	50.05	50.33	50.03	50.24	172068
2023-11-21	50.22	50.27	50.04	50.11	144568
2023-11-22	50.10	50.18	49.90	50.16	361711
2023-11-24	50.43	50.70	50.43	50.67	139844
2023-11-27	50.59	50.62	50.41	50.50	218303
2023-11-28	50.36	50.64	50.32	50.49	319160
2023-11-29	50.72	50.91	50.56	50.69	159824
2023-11-30	50.68	50.77	50.47	50.64	313141
2023-12-01	50.63	51.18	50.63	51.12	283695
2023-12-04	50.68	50.93	50.65	50.88	137729
2023-12-05	50.78	50.99	50.69	50.80	282167
2023-12-06	51.14	51.21	50.75	50.75	412692
2023-12-07	50.84	51.05	50.67	50.97	373416
2023-12-08	50.97	51.32	50.96	51.24	234941
2023-12-11	51.14	51.36	51.12	51.32	230489
2023-12-12	51.31	51.45	51.16	51.44	216527
2023-12-13	51.53	52.16	51.23	52.14	227851
2023-12-14	52.50	52.81	52.35	52.60	819205
2023-12-15	52.26	52.39	52.03	52.04	367456
2023-12-18	52.28	52.29	52.06	52.21	331984
2023-12-19	52.45	52.73	52.45	52.36	230144
2023-12-20	52.19	52.39	51.70	51.73	274654
2023-12-21	52.31	52.50	52.11	52.48	248569
2023-12-22	52.56	52.70	52.37	52.55	239695
2023-12-26	52.64	52.93	52.64	52.84	164631
2023-12-27	52.83	53.15	52.83	53.10	241956
2023-12-28	52.99	53.09	52.76	52.79	424916
2023-12-29	52.83	53.03	52.71	52.86	200568
2024-01-02	52.27	52.45	52.17	52.26	433806
2024-01-03	51.62	51.95	51.55	51.84	363751
2024-01-04	51.92	52.36	51.92	52.11	220454
2024-01-05	51.94	52.45	51.89	52.05	286268
2024-01-08	52.18	52.61	52.18	52.61	284854
2024-01-09	52.09	52.21	51.99	52.06	405327
2024-01-10	52.10	52.33	52.04	52.25	391992
2024-01-11	52.25	52.33	51.63	52.09	295985
2024-01-12	52.35	52.45	52.11	52.20	321224
2024-01-16	51.41	51.53	51.16	51.25	531272
2024-01-17	50.71	50.88	50.45	50.86	269238
2024-01-18	51.08	51.34	50.97	51.33	216304
2024-01-19	51.11	51.42	50.94	51.42	243404
2024-01-22	51.45	51.60	51.38	51.45	187575
2024-01-23	51.21	51.33	51.07	51.31	296655
2024-01-24	52.12	52.19	51.81	51.81	294638
2024-01-25	51.94	52.09	51.74	52.06	546513
2024-01-26	52.57	52.67	52.52	52.58	257192
2024-01-29	52.37	52.79	52.33	52.73	403017
2024-01-30	52.76	52.82	52.57	52.78	130553
2024-01-31	52.96	53.06	52.30	52.37	389629
2024-02-01	52.51	52.90	52.36	52.89	506625
2024-02-02	52.49	52.51	52.18	52.38	454124
2024-02-05	52.05	52.23	51.83	52.12	516473
2024-02-06	52.15	52.53	52.13	52.51	719278
2024-02-07	52.39	52.46	52.24	52.37	207821
2024-02-08	52.38	52.41	52.25	52.36	280421
2024-02-09	52.32	52.55	52.19	52.51	151426
2024-02-12	52.40	52.65	52.40	52.49	191335
2024-02-13	51.77	51.84	51.40	51.56	428543
2024-02-14	51.96	52.26	51.94	52.26	305545
2024-02-15	52.52	52.84	52.52	52.84	164172
2024-02-16	52.89	53.14	52.75	52.95	308841
2024-02-20	53.28	53.33	53.08	53.24	275136
2024-02-21	53.05	53.32	53.04	53.32	267108
2024-02-22	53.64	53.85	53.55	53.83	255734
2024-02-23	53.91	53.96	53.81	53.89	378463
2024-02-26	53.91	53.92	53.72	53.83	189130
2024-02-27	53.79	53.99	53.79	53.94	351529
2024-02-28	53.68	53.76	53.61	53.66	168914
2024-02-29	53.89	53.94	53.43	53.68	300677
2024-03-01	53.85	54.10	53.54	54.10	433313
2024-03-04	53.96	54.16	53.92	54.05	222594
2024-03-05	53.97	54.17	53.70	53.89	487072
2024-03-06	54.32	54.54	54.23	54.40	531981
2024-03-07	54.94	55.38	54.94	55.32	363913
2024-03-08	55.38	55.44	54.95	55.04	376770
2024-03-11	54.93	55.06	54.71	55.05	255283
2024-03-12	55.16	55.59	54.98	55.59	374544
2024-03-13	55.69	55.82	55.62	55.70	341718
2024-03-14	55.65	55.67	55.07	55.29	328103
2024-03-15	55.34	55.42	55.08	55.25	393329
2024-03-18	55.19	55.20	54.90	54.93	233550
2024-03-19	54.90	55.15	54.84	54.99	216140
2024-03-20	54.92	55.67	54.92	55.63	431335
2024-03-21	55.59	55.67	55.48	55.48	167778
2024-03-22	55.46	55.48	55.32	55.34	163404
2024-03-25	55.33	55.61	55.33	55.42	138284
2024-03-26	55.64	55.68	55.44	55.45	196125
2024-03-27	55.56	55.80	55.50	55.80	255953
2024-03-28	55.64	55.74	55.63	55.67	132588
2024-04-01	55.75	55.90	55.50	55.61	370449
2024-04-02	55.07	55.14	54.97	55.11	423431
2024-04-03	55.11	55.57	55.09	55.45	610862
2024-04-04	55.86	55.87	54.94	55.02	237896
2024-04-05	54.91	55.25	54.77	55.17	427158
2024-04-08	55.49	55.53	55.33	55.44	102205
2024-04-09	55.55	55.66	55.06	55.30	265314
2024-04-10	54.53	54.88	54.39	54.68	400604
2024-04-11	54.78	54.79	54.06	54.71	448105
2024-04-12	54.20	54.44	53.74	53.78	451149
2024-04-15	54.52	54.60	53.65	53.73	277351
2024-04-16	53.41	53.58	53.15	53.34	342679
2024-04-17	53.85	53.85	53.30	53.54	252255
2024-04-18	53.47	53.73	53.30	53.39	236429
2024-04-19	53.47	53.71	53.36	53.53	317064
2024-04-22	53.83	54.33	53.68	54.15	268042
2024-04-23	54.47	54.97	54.44	54.93	198577
2024-04-24	54.91	54.95	54.45	54.68	197311
2024-04-25	54.03	54.67	53.93	54.57	454901
2024-04-26	54.81	55.12	54.77	55.05	195630
2024-04-29	55.07	55.18	54.96	55.14	165397
2024-04-30	54.77	55.00	54.29	54.35	166406
2024-05-01	54.27	54.82	54.08	54.12	152142
2024-05-02	54.61	54.81	54.31	54.74	260611
2024-05-03	55.29	55.44	54.91	55.22	183709
2024-05-06	55.53	55.66	55.43	55.63	93583
2024-05-07	56.03	56.14	55.91	56.02	153140
2024-05-08	56.05	56.26	56.01	56.21	103625
2024-05-09	56.34	56.82	56.32	56.81	962064
2024-05-10	57.06	57.11	56.93	57.03	388551
2024-05-13	57.07	57.23	57.02	57.06	199497
2024-05-14	57.30	57.52	57.23	57.51	674186
2024-05-15	57.78	58.09	57.68	58.09	227166
2024-05-16	57.96	57.96	57.73	57.74	296532
2024-05-17	57.69	57.93	57.59	57.92	411940
2024-05-20	57.93	58.01	57.83	57.85	56415
2024-05-21	57.66	57.88	57.66	57.87	145548
2024-05-22	57.45	57.59	57.22	57.40	156119
2024-05-23	57.83	57.85	57.00	57.13	230694
2024-05-24	57.29	57.61	57.21	57.54	277200
2024-05-28	57.68	57.71	57.26	57.48	371688
2024-05-29	56.77	56.87	56.55	56.57	405176
2024-05-30	56.93	57.20	56.89	57.09	173149
2024-05-31	57.35	57.58	57.15	57.58	161503
2024-06-03	57.66	57.84	57.39	57.65	354875
2024-06-04	57.48	57.57	57.26	57.55	205810
2024-06-05	58.01	58.10	57.70	58.10	159168
2024-06-06	58.18	58.38	58.10	58.37	188111
2024-06-07	57.84	57.97	57.60	57.66	74463
2024-06-10	57.05	57.47	56.95	56.21	158773
2024-06-11	55.52	55.65	54.94	55.53	1128370
2024-06-12	56.56	56.66	56.24	56.36	273014
2024-06-13	55.94	55.94	55.34	55.53	146164
2024-06-14	54.59	54.74	54.32	54.66	372607
2024-06-17	54.75	55.07	54.53	55.07	249841
2024-06-18	55.07	55.35	55.07	55.30	307737
2024-06-20	55.29	55.54	55.16	55.45	409423
2024-06-21	54.95	55.10	54.77	55.00	164248
2024-06-24	55.49	55.73	55.39	55.47	105589
2024-06-25	55.21	55.47	55.12	55.43	174965
2024-06-26	54.82	55.01	54.79	54.94	332051
2024-06-27	54.98	55.08	54.72	54.85	180886
2024-06-28	54.70	54.87	54.53	54.76	652327
2024-07-01	55.24	55.41	54.87	55.04	549991
2024-07-02	54.61	54.94	54.56	54.92	197118
2024-07-03	55.40	55.57	55.39	55.55	184358
2024-07-05	56.06	56.08	55.58	55.99	190398
2024-07-08	56.12	56.15	55.69	55.74	189775
2024-07-09	55.46	55.46	55.11	55.28	125111
2024-07-10	55.57	56.00	55.54	56.00	134392
2024-07-11	56.40	56.50	56.17	56.22	197597
2024-07-12	56.65	57.08	56.65	56.88	269052
2024-07-15	56.66	56.66	56.18	56.25	123274
2024-07-16	56.03	56.41	55.93	56.41	190875
2024-07-17	56.12	56.34	56.03	56.13	177027
2024-07-18	56.36	56.36	55.52	55.61	740841
2024-07-19	55.43	55.49	55.23	55.28	129561
2024-07-22	55.95	56.08	55.77	56.08	187280
2024-07-23	55.73	55.79	55.60	55.64	236453
2024-07-24	55.49	55.62	55.06	55.10	203010
2024-07-25	54.81	55.36	54.64	54.91	131878
2024-07-26	55.34	55.75	55.31	55.65	294428
2024-07-29	55.40	55.42	55.09	55.27	100829
2024-07-30	55.49	55.56	55.22	55.44	138163
2024-07-31	56.00	56.27	55.84	55.92	105520
2024-08-01	55.54	55.69	54.60	54.85	294074
2024-08-02	54.43	54.55	54.07	54.41	356609
2024-08-05	52.91	53.57	52.75	53.25	1157106
2024-08-06	52.88	53.66	52.81	53.35	608556
2024-08-07	54.03	54.20	53.40	53.47	341042
2024-08-08	53.83	54.27	53.66	54.25	373305
2024-08-09	54.19	54.58	54.09	54.57	1007399
2024-08-12	54.47	54.55	54.29	54.42	167152
2024-08-13	54.60	55.17	54.60	55.13	180335
2024-08-14	55.33	55.51	55.30	55.45	108269
2024-08-15	55.84	56.11	55.80	56.03	118879
2024-08-16	56.05	56.35	56.04	56.34	134190
2024-08-19	56.63	57.00	56.60	56.94	263119
2024-08-20	56.84	56.98	56.74	56.91	543692
2024-08-21	57.12	57.40	57.01	57.34	203458
2024-08-22	57.49	57.54	56.96	57.04	140987
2024-08-23	57.37	57.98	57.30	57.93	200911
2024-08-26	57.78	57.96	57.73	57.80	177621
2024-08-27	57.89	58.10	57.81	58.01	96502
2024-08-28	57.88	58.00	57.62	57.87	365839
2024-08-29	58.08	58.31	57.93	58.06	130517
2024-08-30	58.20	58.30	57.86	58.19	151496
2024-09-03	57.81	57.81	57.00	57.08	284640
2024-09-04	56.84	57.18	56.80	56.94	167215
2024-09-05	56.95	56.95	56.61	56.80	388522
2024-09-06	56.84	56.93	55.92	55.95	177222
2024-09-09	56.24	56.53	56.21	56.33	217447
2024-09-10	56.16	56.16	55.63	56.08	264277
2024-09-11	56.24	56.40	55.56	56.38	206804
2024-09-12	56.31	56.79	56.18	56.79	134513
2024-09-13	56.96	57.23	56.96	57.08	98677
2024-09-16	57.29	57.48	57.13	57.46	230241
2024-09-17	57.53	57.55	57.09	57.28	253851
2024-09-18	57.30	57.80	57.01	57.09	316987
2024-09-19	57.98	58.21	57.67	58.12	476013
2024-09-20	57.47	57.56	57.11	57.29	93584
2024-09-23	57.29	57.45	57.21	57.41	119123
2024-09-24	57.69	57.96	57.62	57.93	106844
2024-09-25	58.11	58.11	57.64	57.70	96991
2024-09-26	58.59	58.81	58.44	58.74	109790
2024-09-27	58.90	59.07	58.68	58.78	136109
2024-09-30	58.48	58.48	57.98	58.27	93770
2024-10-01	58.11	58.13	57.35	57.63	75011
2024-10-02	57.43	57.59	57.27	57.46	103276
2024-10-03	57.03	57.03	56.69	56.83	76929
2024-10-04	56.77	57.11	56.74	57.11	43114
2024-10-07	56.99	57.07	56.67	56.80	40982
2024-10-08	56.78	56.79	56.57	56.75	65750
2024-10-09	56.62	56.97	56.55	56.93	57520
2024-10-10	56.80	56.87	56.55	56.77	168788
2024-10-11	56.82	57.13	56.82	57.11	289485
2024-10-14	57.02	57.39	56.99	57.36	165027
2024-10-15	57.18	57.22	56.41	56.45	155102
2024-10-16	56.54	56.60	56.36	56.50	98917
2024-10-17	56.73	56.74	56.57	56.64	45085
2024-10-18	56.89	57.06	56.76	57.04	227575
2024-10-21	56.78	56.80	56.37	56.42	73132
2024-10-22	56.13	56.30	56.10	56.24	204711
2024-10-23	55.91	56.05	55.61	55.90	305985
2024-10-24	56.30	56.32	55.91	56.12	148372
2024-10-25	56.23	56.25	55.83	55.87	61275
2024-10-28	56.09	56.44	56.09	56.40	114543
2024-10-29	56.02	56.14	55.84	55.92	82148
2024-10-30	55.23	55.63	55.22	55.47	306973
2024-10-31	55.13	55.13	54.64	54.97	98283
2024-11-01	55.54	55.60	55.21	55.27	301794
2024-11-04	55.60	55.67	55.24	55.30	99251
2024-11-05	55.35	55.77	55.32	55.67	175869
2024-11-06	54.52	54.59	54.14	54.43	915632
2024-11-07	55.04	55.30	54.98	55.23	414734
2024-11-08	54.53	54.66	54.08	54.38	367708
2024-11-11	54.58	54.62	54.31	54.34	90642
2024-11-12	53.72	53.72	52.98	53.18	1283438
2024-11-13	53.03	53.09	52.60	52.96	190597
2024-11-14	53.47	53.57	53.09	53.13	192334
2024-11-15	53.12	53.12	52.85	52.92	355463
2024-11-18	52.86	53.27	52.83	53.18	230040
2024-11-19	52.59	53.12	52.57	53.06	145433
2024-11-20	52.88	52.96	52.59	52.96	191026
2024-11-21	52.76	52.90	52.59	52.84	311576
2024-11-22	52.75	53.14	52.75	53.02	287579
2024-11-25	53.52	53.56	53.17	53.26	131299
2024-11-26	53.33	53.35	52.88	53.02	88052
2024-11-27	53.26	53.45	53.17	53.44	106551
2024-11-29	53.48	54.01	53.48	53.98	65123
2024-12-02	53.94	54.13	53.56	54.06	148398
2024-12-03	54.26	54.40	54.12	54.21	119703
2024-12-04	54.43	54.57	54.33	54.41	121103
2024-12-05	54.82	54.98	54.74	54.90	218423
2024-12-06	55.19	55.19	54.84	54.97	98287
2024-12-09	55.28	55.34	54.90	54.90	134303
2024-12-10	54.83	54.83	54.44	54.44	299086
2024-12-11	54.66	54.71	54.44	54.66	144565
2024-12-12	54.45	54.72	54.21	54.22	290868
2024-12-13	54.47	54.48	54.12	54.26	112769
2024-12-16	54.14	54.35	54.04	53.71	179859
2024-12-17	53.62	53.81	53.57	53.57	226019
2024-12-18	53.60	53.73	52.26	52.34	198574
2024-12-19	52.47	52.49	52.09	52.11	216953
2024-12-20	51.44	52.31	51.38	52.03	521271
2024-12-23	52.00	52.27	51.80	52.21	200978
2024-12-24	52.21	52.51	52.10	52.51	119593
2024-12-26	52.46	52.74	52.41	52.64	141928
2024-12-27	52.34	52.55	52.27	52.41	151322
2024-12-30	52.21	52.26	51.84	52.07	271004
2024-12-31	52.41	52.42	51.98	52.06	250262
2025-01-02	52.14	52.21	51.73	51.87	324190
2025-01-03	52.07	52.19	51.86	52.19	314913
2025-01-06	52.63	53.12	52.55	52.75	161650
2025-01-07	53.25	53.30	52.75	52.84	255655
2025-01-08	52.46	52.78	52.28	52.72	165198
2025-01-10	52.55	52.56	52.07	52.28	273497
2025-01-13	51.51	51.95	51.51	51.95	728181
2025-01-14	52.08	52.24	51.89	52.16	219169
2025-01-15	52.91	52.94	52.59	52.76	84840
2025-01-16	53.05	53.46	52.96	53.24	190471
2025-01-17	53.62	53.90	53.44	53.53	267577
2025-01-21	54.29	54.71	54.24	54.68	294730
2025-01-22	54.85	54.85	54.56	54.58	82019
2025-01-23	54.81	55.11	54.65	55.08	167656
2025-01-24	55.37	55.49	55.26	55.26	186254
2025-01-27	55.24	55.54	55.24	55.53	149336
2025-01-28	55.39	55.39	54.96	55.22	144038
2025-01-29	55.31	55.47	55.13	55.29	107059
2025-01-30	55.83	56.14	55.65	55.92	203360
2025-01-31	55.79	56.00	55.34	55.39	249012
2025-02-03	54.40	54.98	54.20	54.64	249917
2025-02-04	55.08	55.39	55.04	55.37	148001
2025-02-05	55.70	55.96	55.60	55.93	113822
2025-02-06	56.02	56.28	56.02	56.15	96515
2025-02-07	56.33	56.33	55.61	55.61	200603
2025-02-10	55.91	56.09	55.87	56.07	355423
2025-02-11	56.17	56.57	56.10	56.53	302359
2025-02-12	56.30	57.05	56.22	56.98	543047
2025-02-13	57.16	57.81	57.08	57.58	535099
2025-02-14	58.01	58.11	57.77	57.81	832029
2025-02-18	58.15	58.37	58.06	58.19	607781
2025-02-19	57.52	57.68	57.31	57.41	433295
2025-02-20	57.71	58.00	57.51	58.00	193770
2025-02-21	58.00	58.00	57.53	57.71	228095
2025-02-24	57.89	58.04	57.56	57.56	339629
2025-02-25	58.41	58.49	58.09	58.37	401318
2025-02-26	58.57	58.86	58.26	58.37	716234
2025-02-27	58.03	58.11	57.57	57.68	730972
2025-02-28	57.78	58.08	57.41	58.02	402136
2025-03-03	59.20	59.38	58.46	58.83	762229
2025-03-04	58.32	59.53	57.91	58.92	748550
2025-03-05	59.89	60.45	59.76	60.38	670518
2025-03-06	59.86	60.44	59.67	59.86	831529
2025-03-07	59.97	60.66	59.90	60.66	674326
2025-03-10	59.46	59.72	58.61	58.99	649749
2025-03-11	59.19	59.28	58.49	58.89	647047

Explore More About IEV

Coins representing dividend payouts and trends

IEV Dividend History

Discover iShares Europe ETF'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

IEV Stock Split History

Discover iShares Europe ETF'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

IEV Historical Prices

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

Web Analytics