Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares U.S. Health (IHF) Historical Prices: Free Download & Interactive Data Table 2025

IHF Historical Prices

Summary

Key Stock Metrics

40.57

(August 1, 2025)

52-Week Low

55.91

(November 11, 2024)

52-Week High

59.46

(April 21, 2022)

All-Time High

51.11

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-05	9.77	9.77	9.77	9.77	500
2006-05-08	9.85	9.85	9.81	9.81	20000
2006-05-09	9.78	9.79	9.62	9.64	988500
2006-05-10	9.74	9.83	9.74	9.79	25500
2006-05-11	9.74	9.74	9.69	9.70	19500
2006-05-12	9.81	9.81	9.78	9.78	39500
2006-05-15	9.79	9.86	9.79	9.81	93500
2006-05-16	10.01	10.04	9.99	10.01	438500
2006-05-17	9.99	10.05	9.99	10.01	141000
2006-05-18	9.94	10.01	9.94	9.94	19500
2006-05-19	9.91	9.91	9.81	9.86	421000
2006-05-22	9.82	9.86	9.77	9.84	65000
2006-05-23	9.82	9.82	9.74	9.74	16500
2006-05-24	9.65	9.69	9.56	9.63	22000
2006-05-25	9.66	9.75	9.66	9.75	3000
2006-05-26	9.79	9.81	9.79	9.80	10000
2006-05-30	9.74	9.77	9.74	9.75	12000
2006-05-31	9.84	9.89	9.81	9.82	139000
2006-06-01	9.93	10.06	9.93	10.06	18000
2006-06-02	10.10	10.12	10.09	10.09	188500
2006-06-05	10.08	10.08	9.93	9.93	28000
2006-06-06	10.01	10.01	9.85	9.90	24000
2006-06-07	9.95	10.08	9.95	10.00	33000
2006-06-08	10.03	10.07	9.94	10.02	131000
2006-06-09	9.99	10.04	9.97	9.97	40500
2006-06-12	10.01	10.01	9.77	9.77	17000
2006-06-13	9.75	9.81	9.75	9.77	15500
2006-06-14	9.68	9.68	9.58	9.64	21500
2006-06-15	9.63	9.75	9.59	9.75	29500
2006-06-16	9.78	9.78	9.72	9.77	30500
2006-06-19	9.78	9.78	9.64	9.65	43000
2006-06-20	9.62	9.64	9.60	9.60	18500
2006-06-21	9.64	9.82	9.64	9.82	13000
2006-06-22	9.79	9.82	9.74	9.76	28000
2006-06-23	9.77	9.85	9.77	9.85	6500
2006-06-26	9.89	9.89	9.83	9.85	63000
2006-06-27	9.84	9.84	9.77	9.77	16000
2006-06-28	9.79	9.79	9.63	9.75	27500
2006-06-29	9.88	9.93	9.82	9.93	14000
2006-06-30	9.95	10.04	9.95	10.01	27000
2006-07-03	9.98	10.02	9.96	10.02	33500
2006-07-05	9.99	10.01	9.95	10.00	35500
2006-07-06	10.03	10.08	10.01	10.01	39000
2006-07-07	9.99	10.09	9.99	10.03	9500
2006-07-10	10.10	10.16	10.10	10.16	17500
2006-07-11	10.13	10.27	10.13	10.27	437000
2006-07-12	10.28	10.28	10.20	10.20	71500
2006-07-13	10.19	10.21	10.11	10.14	122500
2006-07-14	10.01	10.08	10.01	10.07	15000
2006-07-17	10.11	10.13	10.08	10.08	19500
2006-07-18	10.08	10.09	10.01	10.08	53000
2006-07-19	10.23	10.41	10.23	10.39	1375000
2006-07-20	10.42	10.46	10.37	10.37	95000
2006-07-21	10.36	10.36	10.29	10.35	37500
2006-07-24	10.40	10.51	10.40	10.51	395000
2006-07-25	10.50	10.62	10.47	10.59	319000
2006-07-26	10.55	10.55	10.48	10.49	111000
2006-07-27	10.19	10.20	10.10	10.18	700000
2006-07-28	10.23	10.25	10.00	10.04	1391000
2006-07-31	10.00	10.13	10.00	10.08	60000
2006-08-01	10.06	10.08	10.02	10.06	16000
2006-08-02	10.33	10.33	10.26	10.28	209000
2006-08-03	10.23	10.27	10.20	10.21	183000
2006-08-04	10.33	10.34	10.25	10.28	64000
2006-08-07	10.26	10.33	10.26	10.31	74000
2006-08-08	10.38	10.46	10.38	10.39	823000
2006-08-09	10.47	10.48	10.36	10.36	69000
2006-08-10	10.31	10.43	10.31	10.43	41000
2006-08-11	10.38	10.40	10.33	10.34	11000
2006-08-14	10.40	10.44	10.37	10.37	39500
2006-08-15	10.42	10.46	10.41	10.44	104500
2006-08-16	10.49	10.50	10.44	10.50	54500
2006-08-17	10.52	10.60	10.52	10.58	44000
2006-08-18	10.54	10.57	10.51	10.55	44000
2006-08-21	10.62	10.62	10.57	10.58	570500
2006-08-22	10.62	10.67	10.61	10.61	62500
2006-08-23	10.64	10.65	10.57	10.61	91500
2006-08-24	10.65	10.73	10.65	10.73	42000
2006-08-25	10.63	10.68	10.62	10.64	79000
2006-08-28	10.65	10.76	10.62	10.75	25000
2006-08-29	10.75	10.82	10.75	10.82	64000
2006-08-30	10.84	10.90	10.84	10.87	126500
2006-08-31	10.86	10.86	10.78	10.83	32000
2006-09-01	10.82	10.84	10.77	10.80	41000
2006-09-05	10.82	10.82	10.75	10.75	97000
2006-09-06	10.70	10.71	10.65	10.65	194000
2006-09-07	10.64	10.64	10.58	10.61	248000
2006-09-08	10.65	10.73	10.65	10.70	75500
2006-09-11	10.70	10.86	10.65	10.84	92500
2006-09-12	10.87	11.04	10.87	11.04	248000
2006-09-13	11.03	11.06	11.00	11.02	76500
2006-09-14	10.99	10.99	10.92	10.95	73000
2006-09-15	10.95	10.98	10.92	10.93	55000
2006-09-18	10.92	10.92	10.82	10.83	209500
2006-09-19	10.84	10.89	10.82	10.89	199500
2006-09-20	10.92	10.99	10.92	10.95	632500
2006-09-21	10.94	10.94	10.77	10.78	276500
2006-09-22	10.78	10.80	10.65	10.66	133000
2006-09-25	10.67	10.67	10.60	10.67	326500
2006-09-26	10.63	10.71	10.61	10.71	393000
2006-09-27	10.67	10.70	10.64	10.67	132000
2006-09-28	10.67	10.67	10.61	10.65	165000
2006-09-29	10.68	10.68	10.62	10.65	132000
2006-10-02	10.64	10.64	10.56	10.59	143000
2006-10-03	10.58	10.58	10.52	10.52	81500
2006-10-04	10.50	10.64	10.47	10.64	116000
2006-10-05	10.67	10.77	10.60	10.77	417000
2006-10-06	10.77	10.77	10.58	10.60	704000
2006-10-09	10.57	10.57	10.46	10.49	98000
2006-10-10	10.50	10.51	10.39	10.39	834000
2006-10-11	10.37	10.48	10.37	10.42	215000
2006-10-12	10.46	10.50	10.42	10.50	1573000
2006-10-13	10.51	10.51	10.35	10.38	451000
2006-10-16	10.35	10.44	10.31	10.38	781500
2006-10-17	10.36	10.36	10.25	10.28	750500
2006-10-18	10.37	10.41	10.34	10.40	139500
2006-10-19	10.41	10.53	10.41	10.50	1094000
2006-10-20	10.51	10.59	10.51	10.58	70500
2006-10-23	10.59	10.63	10.51	10.57	123500
2006-10-24	10.57	10.57	10.48	10.51	865500
2006-10-25	10.48	10.48	10.27	10.29	784500
2006-10-26	10.38	10.40	10.34	10.36	245500
2006-10-27	10.34	10.44	10.32	10.38	919000
2006-10-30	10.38	10.38	10.23	10.25	2866000
2006-10-31	10.22	10.22	10.16	10.19	789500
2006-11-01	10.19	10.34	9.95	10.02	2547000
2006-11-02	10.02	10.18	10.02	10.11	1745500
2006-11-03	10.10	10.10	9.99	10.01	865000
2006-11-06	10.06	10.20	10.04	10.16	1178500
2006-11-07	10.18	10.29	10.18	10.23	1814500
2006-11-08	10.16	10.16	10.02	10.06	3319500
2006-11-09	10.02	10.03	9.78	9.80	1652500
2006-11-10	9.82	9.91	9.81	9.90	1133500
2006-11-13	9.93	10.04	9.93	10.04	656500
2006-11-14	10.10	10.10	10.06	10.10	942000
2006-11-15	10.10	10.21	10.10	10.20	1200500
2006-11-16	10.17	10.22	10.17	10.19	623500
2006-11-17	10.15	10.15	10.08	10.11	635000
2006-11-20	10.07	10.09	10.03	10.05	84500
2006-11-21	10.01	10.04	9.96	9.97	1208500
2006-11-22	10.00	10.04	9.98	10.03	521500
2006-11-24	9.99	10.08	9.99	10.03	35500
2006-11-27	10.00	10.02	9.94	9.95	457500
2006-11-28	9.96	10.09	9.94	10.06	107000
2006-11-29	10.08	10.10	10.03	10.08	527000
2006-11-30	10.13	10.36	10.13	10.31	4786000
2006-12-01	10.36	10.38	10.23	10.30	1706000
2006-12-04	10.34	10.40	10.34	10.38	1885000
2006-12-05	10.38	10.42	10.34	10.39	455500
2006-12-06	10.38	10.50	10.38	10.46	100000
2006-12-07	10.50	10.54	10.46	10.48	106500
2006-12-08	10.51	10.53	10.41	10.52	300000
2006-12-11	10.54	10.56	10.47	10.54	298500
2006-12-12	10.50	10.56	10.48	10.53	301000
2006-12-13	10.60	10.60	10.48	10.50	116500
2006-12-14	10.48	10.60	10.48	10.49	668000
2006-12-15	10.54	10.54	10.51	10.52	158500
2006-12-18	10.60	10.62	10.58	10.62	111500
2006-12-19	10.60	10.78	10.60	10.74	45000
2006-12-20	10.76	10.84	10.74	10.85	446000
2006-12-21	10.87	10.90	10.85	10.89	854500
2006-12-22	10.88	10.88	10.79	10.83	61500
2006-12-26	10.85	10.87	10.82	10.87	67500
2006-12-27	10.86	10.88	10.84	10.86	230500
2006-12-28	10.89	10.89	10.86	10.88	39500
2006-12-29	10.88	10.90	10.85	10.86	41000
2007-01-03	10.90	10.92	10.68	10.76	177000
2007-01-04	10.72	10.76	10.68	10.75	193000
2007-01-05	10.72	10.73	10.63	10.67	1489500
2007-01-08	10.66	10.80	10.64	10.74	538000
2007-01-09	10.76	10.76	10.60	10.62	410500
2007-01-10	10.59	10.67	10.52	10.65	352500
2007-01-11	10.68	10.85	10.67	10.85	660000
2007-01-12	10.83	10.91	10.83	10.90	433000
2007-01-16	10.93	11.00	10.93	10.97	438000
2007-01-17	11.00	11.04	10.98	11.01	321500
2007-01-18	10.87	10.89	10.83	10.84	1786000
2007-01-19	10.84	10.89	10.83	10.89	1276000
2007-01-22	10.88	10.88	10.78	10.78	458000
2007-01-23	10.79	10.84	10.75	10.79	2377500
2007-01-24	10.70	10.84	10.68	10.78	369500
2007-01-25	10.79	10.83	10.77	10.78	1172500
2007-01-26	10.78	10.78	10.70	10.75	2098500
2007-01-29	10.76	10.83	10.76	10.80	998000
2007-01-30	10.82	10.90	10.82	10.90	96000
2007-01-31	10.89	10.99	10.85	10.97	1274000
2007-02-01	10.98	11.07	10.96	11.06	694500
2007-02-02	11.08	11.11	11.04	11.05	33000
2007-02-05	11.09	11.14	11.08	11.13	299500
2007-02-06	11.14	11.14	11.06	11.12	789500
2007-02-07	11.15	11.22	11.14	11.22	445500
2007-02-08	11.18	11.22	11.16	11.17	1255500
2007-02-09	11.22	11.22	11.10	11.13	323500
2007-02-12	11.15	11.21	11.15	11.20	36500
2007-02-13	11.25	11.27	11.22	11.24	110000
2007-02-14	11.28	11.33	11.25	11.32	24500
2007-02-15	11.37	11.60	11.37	11.57	1308500
2007-02-16	11.53	11.59	11.53	11.55	1569500
2007-02-20	11.58	11.62	11.55	11.60	982500
2007-02-21	11.65	11.65	11.60	11.63	725500
2007-02-22	11.67	11.67	11.60	11.64	71000
2007-02-23	11.63	11.63	11.56	11.56	1107000
2007-02-26	11.54	11.56	11.50	11.56	562000
2007-02-27	11.46	11.46	11.13	11.30	3624500
2007-02-28	11.24	11.33	11.20	11.31	1725000
2007-03-01	11.09	11.34	11.09	11.31	379500
2007-03-02	11.32	11.42	11.26	11.26	1449000
2007-03-05	11.18	11.26	11.14	11.14	1826000
2007-03-06	11.24	11.29	11.20	11.26	3289500
2007-03-07	11.23	11.28	11.18	11.24	1174000
2007-03-08	11.33	11.34	11.25	11.26	153000
2007-03-09	11.32	11.32	11.20	11.21	166000
2007-03-12	11.25	11.41	11.23	11.28	1091500
2007-03-13	11.27	11.32	11.16	11.16	130000
2007-03-14	11.20	11.23	11.11	11.20	822000
2007-03-15	11.24	11.33	11.23	11.31	22500
2007-03-16	11.30	11.35	11.27	11.27	24500
2007-03-19	11.38	11.44	11.36	11.44	285500
2007-03-20	11.40	11.43	11.39	11.43	865500
2007-03-21	11.42	11.56	11.40	11.56	879000
2007-03-22	11.59	11.67	11.59	11.64	216500
2007-03-23	11.56	11.63	11.44	11.61	1400500
2007-03-26	11.62	11.68	11.55	11.65	1688500
2007-03-27	11.54	11.56	11.45	11.56	1545500
2007-03-28	11.50	11.51	11.44	11.47	902500
2007-03-29	11.43	11.44	11.28	11.34	651500
2007-03-30	11.34	11.41	11.30	11.36	331000
2007-04-02	11.41	11.46	11.41	11.45	226000
2007-04-03	11.55	11.62	11.55	11.60	89500
2007-04-04	11.62	11.67	11.62	11.66	60500
2007-04-05	11.63	11.73	11.63	11.71	483500
2007-04-09	11.76	11.76	11.71	11.73	388500
2007-04-10	11.72	11.74	11.69	11.72	72000
2007-04-11	11.70	11.71	11.57	11.59	639000
2007-04-12	11.53	11.66	11.53	11.66	54000
2007-04-13	11.67	11.70	11.62	11.70	48500
2007-04-16	11.70	11.80	11.70	11.80	1173500
2007-04-17	11.89	11.91	11.83	11.85	1206000
2007-04-18	11.85	11.86	11.79	11.86	237000
2007-04-19	11.66	11.71	11.60	11.67	303500
2007-04-20	11.78	11.78	11.70	11.76	199500
2007-04-23	11.73	11.78	11.71	11.77	194000
2007-04-24	11.87	11.91	11.85	11.87	375500
2007-04-25	11.80	11.80	11.67	11.77	996000
2007-04-26	11.91	11.93	11.78	11.84	337000
2007-04-27	11.81	11.81	11.77	11.81	62500
2007-04-30	11.79	11.79	11.73	11.73	2633000
2007-05-01	11.63	11.68	11.61	11.65	1326500
2007-05-02	11.66	11.84	11.66	11.79	147000
2007-05-03	11.84	11.84	11.76	11.77	839000
2007-05-04	11.75	11.89	11.73	11.89	155500
2007-05-07	11.92	11.95	11.92	11.93	459500
2007-05-08	11.92	11.93	11.87	11.91	62500
2007-05-09	11.88	11.94	11.87	11.92	467500
2007-05-10	11.89	11.93	11.85	11.85	151000
2007-05-11	11.87	11.93	11.84	11.91	40000
2007-05-14	11.94	11.95	11.89	11.89	40500
2007-05-15	11.93	11.98	11.88	11.88	22500
2007-05-16	11.99	12.05	11.97	12.05	1035000
2007-05-17	12.01	12.04	11.97	12.01	136000
2007-05-18	11.99	12.06	11.99	12.04	59500
2007-05-21	12.00	12.06	11.99	12.04	16500
2007-05-22	12.06	12.12	12.01	12.08	73000
2007-05-23	12.08	12.13	12.08	12.08	1080500
2007-05-24	12.08	12.13	12.03	12.04	41500
2007-05-25	12.06	12.11	12.06	12.10	49000
2007-05-29	12.13	12.15	12.11	12.15	35500
2007-05-30	12.12	12.17	12.12	12.16	510500
2007-05-31	12.16	12.21	12.11	12.16	373000
2007-06-01	12.18	12.22	12.18	12.22	31000
2007-06-04	12.21	12.21	12.19	12.21	58500
2007-06-05	12.18	12.19	12.11	12.15	38500
2007-06-06	12.10	12.10	12.00	12.01	202000
2007-06-07	12.00	12.06	11.92	11.92	239500
2007-06-08	11.94	12.02	11.93	12.02	135000
2007-06-11	12.01	12.03	11.95	12.00	1082000
2007-06-12	11.97	12.01	11.95	11.95	523500
2007-06-13	11.95	11.95	11.85	11.92	2301500
2007-06-14	11.97	11.97	11.93	11.94	341000
2007-06-15	11.98	12.04	11.98	11.98	832000
2007-06-18	12.04	12.04	11.98	11.98	57000
2007-06-19	11.96	11.98	11.93	11.98	258500
2007-06-20	11.99	11.99	11.85	11.86	3955500
2007-06-21	11.81	11.85	11.76	11.85	2094500
2007-06-22	11.82	11.83	11.73	11.77	443000
2007-06-25	11.78	11.86	11.73	11.73	1733500
2007-06-26	11.78	11.84	11.76	11.79	112500
2007-06-27	11.76	11.85	11.76	11.85	85500
2007-06-28	11.76	11.82	11.74	11.78	390500
2007-06-29	11.81	11.84	11.62	11.67	1053000
2007-07-02	11.73	11.83	11.73	11.83	471000
2007-07-03	11.86	11.89	11.86	11.87	110500
2007-07-05	11.87	11.97	11.86	11.96	314500
2007-07-06	11.92	12.07	11.92	12.04	2265500
2007-07-09	12.05	12.05	11.90	11.92	174000
2007-07-10	11.89	11.94	11.79	11.79	1170500
2007-07-11	11.83	11.87	11.80	11.82	74500
2007-07-12	11.86	12.01	11.86	12.01	641500
2007-07-13	12.01	12.01	11.95	12.00	140000
2007-07-16	12.00	12.02	11.96	11.98	131500
2007-07-17	11.95	12.02	11.95	11.97	78500
2007-07-18	11.99	12.07	11.96	12.07	118000
2007-07-19	11.98	11.99	11.91	11.91	2105000
2007-07-20	11.90	11.91	11.79	11.83	630500
2007-07-23	11.82	11.87	11.81	11.81	589500
2007-07-24	11.83	11.87	11.75	11.77	160000
2007-07-25	11.72	11.73	11.62	11.67	1207500
2007-07-26	11.62	11.63	11.43	11.48	1219500
2007-07-27	11.45	11.50	11.31	11.32	553500
2007-07-30	11.26	11.37	11.25	11.35	985500
2007-07-31	11.36	11.38	11.23	11.23	147000
2007-08-01	11.12	11.25	10.82	11.18	734000
2007-08-02	11.23	11.37	11.23	11.36	118000
2007-08-03	11.40	11.41	11.15	11.15	799000
2007-08-06	11.26	11.34	11.22	11.31	615000
2007-08-07	11.32	11.40	11.25	11.35	215500
2007-08-08	11.33	11.33	11.17	11.23	505500
2007-08-09	11.20	11.20	11.00	11.00	2032000
2007-08-10	10.90	11.28	10.70	11.21	2446500
2007-08-13	11.26	11.36	11.26	11.26	521500
2007-08-14	11.28	11.31	11.12	11.14	227500
2007-08-15	11.15	11.32	11.12	11.16	688500
2007-08-16	11.12	11.28	10.95	11.15	421500
2007-08-17	11.29	11.31	11.19	11.29	366500
2007-08-20	11.33	11.40	11.33	11.34	43000
2007-08-21	11.37	11.40	11.34	11.36	74500
2007-08-22	11.38	11.44	11.34	11.42	41000
2007-08-23	11.49	11.49	11.38	11.39	62500
2007-08-24	11.39	11.54	11.39	11.54	499000
2007-08-27	11.53	11.53	11.48	11.48	1117500
2007-08-28	11.47	11.47	11.35	11.36	57000
2007-08-29	11.40	11.47	11.35	11.46	213000
2007-08-30	11.40	11.55	11.40	11.50	170500
2007-08-31	11.58	11.63	11.53	11.58	149000
2007-09-04	11.63	11.70	11.63	11.69	265500
2007-09-05	11.66	11.66	11.58	11.60	249000
2007-09-06	11.56	11.65	11.56	11.64	97000
2007-09-07	11.53	11.56	11.48	11.51	244500
2007-09-10	11.54	11.54	11.45	11.48	28000
2007-09-11	11.51	11.61	11.51	11.61	111000
2007-09-12	11.66	11.72	11.66	11.69	578000
2007-09-13	11.72	11.75	11.68	11.68	36500
2007-09-14	11.63	11.69	11.63	11.69	25500
2007-09-17	11.65	11.70	11.60	11.68	520500
2007-09-18	11.76	12.23	11.71	11.87	402500
2007-09-19	11.95	11.95	11.82	11.82	190500
2007-09-20	11.84	11.84	11.72	11.75	258000
2007-09-21	11.77	11.82	11.76	11.80	51000
2007-09-24	11.78	11.85	11.77	11.79	71500
2007-09-25	11.76	11.84	11.76	11.78	350500
2007-09-26	11.78	11.85	11.78	11.81	237500
2007-09-27	11.86	11.86	11.82	11.84	66500
2007-09-28	11.85	11.86	11.78	11.80	90500
2007-10-01	11.83	11.85	11.80	11.81	200500
2007-10-02	11.85	11.85	11.75	11.79	77000
2007-10-03	11.76	11.76	11.70	11.76	114000
2007-10-04	11.80	11.80	11.73	11.73	254500
2007-10-05	11.79	11.87	11.76	11.82	95500
2007-10-08	11.85	11.88	11.83	11.84	47000
2007-10-09	11.85	11.94	11.85	11.94	798000
2007-10-10	11.97	12.04	11.97	12.01	61500
2007-10-11	12.01	12.01	11.81	11.83	77500
2007-10-12	11.83	11.95	11.83	11.90	47000
2007-10-15	11.60	11.86	11.60	11.80	40500
2007-10-16	11.80	11.80	11.73	11.74	90000
2007-10-17	11.86	11.86	11.77	11.83	56500
2007-10-18	11.83	11.94	11.80	11.89	99500
2007-10-19	11.83	11.83	11.73	11.73	121000
2007-10-22	11.64	11.79	11.64	11.74	92500
2007-10-23	11.86	11.95	11.82	11.95	89000
2007-10-24	11.91	11.91	11.66	11.73	1203500
2007-10-25	11.73	11.88	11.71	11.85	1117000
2007-10-26	11.85	11.85	11.74	11.74	55500
2007-10-29	11.83	11.83	11.70	11.71	189000
2007-10-30	11.71	11.78	11.67	11.73	127000
2007-10-31	11.81	11.88	11.73	11.88	230500
2007-11-01	11.86	11.90	11.75	11.76	302500
2007-11-02	11.75	11.75	11.63	11.71	82500
2007-11-05	11.69	11.77	11.67	11.71	473500
2007-11-06	11.75	11.85	11.67	11.85	25000
2007-11-07	11.78	11.82	11.66	11.66	81500
2007-11-08	11.73	11.77	11.64	11.77	113000
2007-11-09	11.75	11.88	11.73	11.80	962500
2007-11-12	11.71	11.99	11.71	11.90	49685
2007-11-13	11.95	12.03	11.88	12.03	669000
2007-11-14	12.03	12.11	11.99	12.04	70500
2007-11-15	12.03	12.10	11.80	11.80	1024500
2007-11-16	11.98	12.01	11.92	12.01	95500
2007-11-19	11.97	12.04	11.94	11.98	55915
2007-11-20	12.01	12.05	11.91	12.01	89000
2007-11-21	11.98	12.00	11.82	11.82	234000
2007-11-23	11.88	11.94	11.88	11.90	30500
2007-11-26	12.01	12.08	11.91	11.91	68250
2007-11-27	12.01	12.10	11.95	12.10	207500
2007-11-28	12.22	12.29	12.07	12.29	116350
2007-11-29	12.34	12.38	12.26	12.35	373000
2007-11-30	12.42	12.42	12.32	12.35	388500
2007-12-03	12.44	12.44	12.30	12.35	183115
2007-12-04	12.32	12.39	12.27	12.31	1336500
2007-12-05	12.40	12.44	12.36	12.44	410500
2007-12-06	12.46	12.62	12.44	12.62	597000
2007-12-07	12.67	12.73	12.62	12.65	249000
2007-12-10	12.65	12.72	12.63	12.72	158500
2007-12-11	12.78	12.78	12.50	12.51	723000
2007-12-12	12.75	12.76	12.49	12.55	379500
2007-12-13	12.56	12.62	12.50	12.62	357000
2007-12-14	12.57	12.64	12.51	12.53	105000
2007-12-17	12.46	12.52	12.34	12.39	168000
2007-12-18	12.43	12.51	12.39	12.49	289000
2007-12-19	12.51	12.53	12.41	12.45	203000
2007-12-20	12.50	12.69	12.50	12.69	344000
2007-12-21	12.79	12.83	12.73	12.76	674500
2007-12-24	12.84	12.88	12.83	12.87	755500
2007-12-26	12.84	12.91	12.82	12.90	415500
2007-12-27	12.83	12.88	12.72	12.72	127000
2007-12-28	12.78	12.78	12.67	12.69	87860
2007-12-31	12.67	12.70	12.62	12.65	101000
2008-01-02	12.63	12.68	12.53	12.57	1485905
2008-01-03	12.61	12.70	12.59	12.64	182500
2008-01-04	12.56	12.66	12.52	12.53	476500
2008-01-07	12.59	12.83	12.58	12.81	699000
2008-01-08	12.83	12.94	12.73	12.75	1634400
2008-01-09	12.70	12.90	12.70	12.87	750500
2008-01-10	12.85	12.92	12.75	12.88	984500
2008-01-11	12.79	12.85	12.75	12.75	178725
2008-01-14	12.79	12.80	12.69	12.78	447305
2008-01-15	12.69	12.70	12.58	12.61	217500
2008-01-16	12.57	12.88	12.56	12.79	1280115
2008-01-17	12.80	12.80	12.54	12.56	738865
2008-01-18	12.56	12.62	12.33	12.42	1023405
2008-01-22	12.04	12.14	10.73	11.97	2475450
2008-01-23	11.52	11.79	11.50	11.79	1132335
2008-01-24	11.80	11.80	11.65	11.72	1188425
2008-01-25	11.77	11.79	11.57	11.57	636350
2008-01-28	11.63	11.81	11.52	11.81	355830
2008-01-29	11.82	11.90	11.81	11.88	586385
2008-01-30	11.88	12.13	11.76	11.80	701000
2008-01-31	11.67	11.91	11.64	11.85	543550
2008-02-01	11.86	11.96	11.77	11.85	319500
2008-02-04	11.90	11.91	11.79	11.81	628500
2008-02-05	11.70	11.82	11.65	11.70	537500
2008-02-06	11.73	11.80	11.68	11.69	80500
2008-02-07	11.64	11.72	11.55	11.65	339515
2008-02-08	11.59	11.59	11.48	11.54	1689135
2008-02-11	11.35	11.50	11.27	11.43	3910750
2008-02-12	11.20	11.56	11.20	11.51	1065115
2008-02-13	11.31	11.46	11.26	11.44	2905950
2008-02-14	11.33	11.41	11.28	11.31	1120725
2008-02-15	11.00	11.48	11.00	11.47	408715
2008-02-19	11.74	11.74	11.55	11.57	595500
2008-02-20	11.22	11.60	11.22	11.35	144000
2008-02-21	11.60	11.62	11.45	11.45	1003000
2008-02-22	11.50	11.51	11.28	11.42	1250000
2008-02-25	11.40	11.51	11.32	11.49	1185880
2008-02-26	11.47	11.54	11.42	11.49	81000
2008-02-27	11.48	11.60	11.44	11.48	156500
2008-02-28	11.35	11.42	11.29	11.31	305415
2008-02-29	11.30	11.30	10.95	10.97	393910
2008-03-03	10.92	10.97	10.87	10.95	598000
2008-03-04	10.87	11.01	10.87	10.95	180740
2008-03-05	11.03	11.09	10.92	11.05	681000
2008-03-06	11.05	11.05	10.77	10.77	963000
2008-03-07	10.58	10.74	10.53	10.53	595250
2008-03-10	10.48	10.65	10.48	10.54	230160
2008-03-11	10.40	10.40	9.42	9.58	4501785
2008-03-12	9.12	9.66	9.12	9.52	2153205
2008-03-13	9.34	9.68	9.34	9.64	1588415
2008-03-14	9.60	9.65	9.40	9.49	2421710
2008-03-17	9.51	9.51	9.00	9.27	605500
2008-03-18	9.36	9.46	9.21	9.37	288800
2008-03-19	9.37	9.62	9.37	9.39	1134500
2008-03-20	9.36	9.46	8.59	9.45	480000
2008-03-24	9.39	9.56	9.39	9.52	774000
2008-03-25	9.52	9.60	9.49	9.58	103170
2008-03-26	9.51	9.51	9.41	9.44	73000
2008-03-27	9.49	9.54	9.46	9.48	55600
2008-03-28	9.49	9.54	9.40	9.41	235500
2008-03-31	9.40	9.48	9.40	9.41	173500
2008-04-01	9.40	9.81	9.40	9.80	168390
2008-04-02	9.73	9.84	9.69	9.71	649500
2008-04-03	9.60	9.73	9.60	9.66	313500
2008-04-04	9.66	9.69	9.59	9.64	43885
2008-04-07	9.50	9.70	9.50	9.63	139500
2008-04-08	9.56	9.79	9.56	9.74	574500
2008-04-09	9.75	9.76	9.65	9.67	547000
2008-04-10	9.67	9.72	9.66	9.68	39500
2008-04-11	9.57	9.69	9.50	9.51	97500
2008-04-14	9.50	9.51	9.44	9.51	93255
2008-04-15	9.46	9.70	9.46	9.64	575465
2008-04-16	9.66	9.70	9.59	9.64	308665
2008-04-17	9.64	9.68	9.54	9.65	78820
2008-04-18	9.74	9.79	9.70	9.75	215310
2008-04-21	9.75	9.81	9.74	9.78	335785
2008-04-22	9.56	9.63	9.50	9.52	1006645
2008-04-23	9.55	9.89	9.53	9.88	657735
2008-04-24	9.97	9.97	9.66	9.77	828000
2008-04-25	9.73	10.02	9.73	10.00	201575
2008-04-28	10.00	10.05	9.99	10.03	252035
2008-04-29	9.90	9.98	9.86	9.98	198950
2008-04-30	10.00	10.03	9.88	9.93	799370
2008-05-01	9.90	9.96	9.80	9.95	736455
2008-05-02	9.98	10.06	9.94	9.94	61710
2008-05-05	9.89	10.02	9.88	9.94	687220
2008-05-06	9.92	9.95	9.82	9.91	704475
2008-05-07	9.89	9.95	9.83	9.83	566300
2008-05-08	9.86	9.95	9.82	9.89	351840
2008-05-09	9.81	9.89	9.80	9.89	322415
2008-05-12	9.90	9.91	9.84	9.91	1079270
2008-05-13	9.97	9.97	9.79	9.83	103050
2008-05-14	9.85	9.87	9.80	9.80	432645
2008-05-15	9.70	9.77	9.66	9.75	292860
2008-05-16	9.76	9.82	9.72	9.81	346750
2008-05-19	9.83	9.93	9.81	9.86	43555
2008-05-20	9.87	9.98	9.87	9.95	417090
2008-05-21	9.91	10.13	9.91	9.96	265780
2008-05-22	10.03	10.21	9.98	10.16	491155
2008-05-23	10.11	10.13	9.99	10.01	625195
2008-05-27	10.00	10.09	9.97	10.09	687020
2008-05-28	10.10	10.13	10.05	10.10	42395
2008-05-29	10.08	10.29	10.08	10.24	462120
2008-05-30	10.26	10.26	10.17	10.20	221575
2008-06-02	10.16	10.19	10.02	10.08	298300
2008-06-03	10.12	10.14	10.03	10.09	644425
2008-06-04	10.06	10.19	10.06	10.15	352380
2008-06-05	10.18	10.31	10.14	10.31	218225
2008-06-06	10.25	10.25	10.05	10.05	574985
2008-06-09	10.03	10.03	9.91	9.94	274380
2008-06-10	9.91	9.94	9.87	9.87	75695
2008-06-11	9.81	9.82	9.69	9.70	1115025
2008-06-12	9.72	9.80	9.69	9.70	674280
2008-06-13	9.69	9.85	9.67	9.80	32090
2008-06-16	10.00	10.00	9.65	9.71	50995
2008-06-17	9.77	9.77	9.61	9.61	165540
2008-06-18	9.60	9.60	9.50	9.50	494460
2008-06-19	9.11	9.28	9.08	9.23	2353820
2008-06-20	9.15	9.23	9.07	9.09	175680
2008-06-23	9.12	9.14	9.05	9.06	126085
2008-06-24	9.00	9.09	9.00	9.01	189700
2008-06-25	9.02	9.20	9.02	9.12	253170
2008-06-26	9.17	9.18	9.00	9.00	366845
2008-06-27	9.04	9.09	9.01	9.01	142070
2008-06-30	8.99	9.12	8.97	8.97	209455
2008-07-01	8.90	8.96	8.82	8.89	39450
2008-07-02	8.99	9.05	8.86	8.86	54325
2008-07-03	8.86	8.86	8.56	8.62	139710
2008-07-07	8.65	8.73	8.52	8.64	571345
2008-07-08	8.58	8.82	8.58	8.82	176025
2008-07-09	8.87	8.95	8.80	8.82	437140
2008-07-10	8.82	8.82	8.64	8.76	187995
2008-07-11	8.63	8.65	8.49	8.61	337925
2008-07-14	8.63	8.63	8.57	8.59	48545
2008-07-15	8.46	8.60	8.39	8.56	61515
2008-07-16	8.50	8.60	8.50	8.58	94365
2008-07-17	8.58	8.75	8.58	8.74	161585
2008-07-18	8.73	8.80	8.69	8.75	149550
2008-07-21	8.76	8.76	8.69	8.71	144755
2008-07-22	8.79	9.11	8.79	9.07	764415
2008-07-23	9.34	9.40	9.26	9.38	1259145
2008-07-24	9.38	9.38	9.26	9.26	162500
2008-07-25	9.33	9.39	9.29	9.35	440820
2008-07-28	9.31	9.40	9.22	9.23	714285
2008-07-29	9.23	9.32	9.19	9.28	441940
2008-07-30	9.30	9.39	9.21	9.33	617660
2008-07-31	9.36	9.60	9.36	9.49	1604640
2008-08-01	9.52	9.53	9.35	9.48	183835
2008-08-04	9.49	9.71	9.49	9.65	187655
2008-08-05	9.67	9.85	9.64	9.85	217115
2008-08-06	9.83	9.83	9.75	9.81	630640
2008-08-07	9.85	9.87	9.75	9.79	163410
2008-08-08	9.83	10.14	9.83	10.11	78450
2008-08-11	10.14	10.26	10.03	10.18	152745
2008-08-12	10.20	10.24	10.09	10.10	376585
2008-08-13	10.08	10.10	9.98	10.07	275795
2008-08-14	10.05	10.19	10.00	10.14	450540
2008-08-15	10.20	10.32	10.20	10.30	462855
2008-08-18	10.53	10.53	10.08	10.13	287650
2008-08-19	10.13	10.13	9.88	9.99	285545
2008-08-20	10.02	10.02	9.80	9.86	387655
2008-08-21	9.81	9.94	9.81	9.92	70550
2008-08-22	9.98	10.05	9.96	10.02	287485
2008-08-25	9.86	9.88	9.72	9.75	238630
2008-08-26	9.72	9.86	9.69	9.78	236540
2008-08-27	9.81	9.88	9.70	9.83	223425
2008-08-28	9.84	9.95	9.84	9.94	93315
2008-08-29	9.87	10.03	9.87	9.88	61710
2008-09-02	9.87	10.04	9.83	9.88	1020150
2008-09-03	9.92	9.96	9.88	9.93	255975
2008-09-04	9.83	9.86	9.64	9.66	229190
2008-09-05	9.64	9.64	9.46	9.60	683305
2008-09-08	9.74	9.89	9.58	9.87	306300
2008-09-09	9.82	10.02	9.69	9.69	392775
2008-09-10	9.69	9.81	9.69	9.74	148665
2008-09-11	9.64	9.93	9.63	9.93	143570
2008-09-12	9.86	9.93	9.77	9.92	203955
2008-09-15	9.37	9.82	9.15	9.66	858925
2008-09-16	9.58	9.59	9.31	9.53	188250
2008-09-17	9.47	9.47	9.15	9.15	145525
2008-09-18	9.13	9.41	8.97	9.37	574925
2008-09-19	18.74	18.74	8.89	9.46	506370
2008-09-22	9.85	9.85	9.20	9.22	87120
2008-09-23	9.05	9.56	9.05	9.05	455205
2008-09-24	9.25	9.25	8.99	9.03	97800
2008-09-25	9.07	9.20	9.07	9.07	131350
2008-09-26	8.93	9.23	8.93	9.23	69905
2008-09-29	9.27	9.27	8.69	8.80	235125
2008-09-30	8.56	8.97	8.56	8.97	62520
2008-10-01	8.63	8.97	8.63	8.93	821630
2008-10-02	8.91	8.91	8.68	8.71	79315
2008-10-03	8.85	8.85	8.55	8.56	273345
2008-10-06	8.36	8.44	7.79	8.06	836055
2008-10-07	7.80	8.16	7.65	7.65	276060
2008-10-08	7.32	7.77	7.32	7.48	187545
2008-10-09	7.30	7.48	6.83	6.89	497250
2008-10-10	5.81	6.89	5.81	6.72	547900
2008-10-13	6.66	7.71	6.66	7.71	517170
2008-10-14	8.30	8.30	7.70	7.88	328585
2008-10-15	7.83	7.83	7.23	7.23	163130
2008-10-16	7.35	7.38	6.89	7.38	599520
2008-10-17	7.17	7.65	7.17	7.45	1046245
2008-10-20	7.51	7.69	7.45	7.69	71530
2008-10-21	7.74	7.86	7.63	7.64	1127250
2008-10-22	7.22	7.27	6.97	7.08	854420
2008-10-23	7.05	7.19	6.67	6.92	291570
2008-10-24	6.52	6.87	6.52	6.77	443390
2008-10-27	6.67	6.67	6.23	6.23	298840
2008-10-28	6.42	6.60	6.11	6.60	726025
2008-10-29	6.46	6.73	6.39	6.58	182675
2008-10-30	6.61	6.75	6.53	6.74	422625
2008-10-31	6.80	7.04	6.58	6.97	55385
2008-11-03	7.00	7.13	7.00	7.10	85420
2008-11-04	7.45	7.45	6.88	6.94	374480
2008-11-05	6.90	7.20	6.90	6.93	132125
2008-11-06	6.93	6.94	6.69	6.74	425560
2008-11-07	6.69	6.83	6.67	6.78	74280
2008-11-10	7.03	7.17	6.62	6.66	30900
2008-11-11	6.50	6.54	6.40	6.48	92480
2008-11-12	6.37	6.38	6.22	6.22	56605
2008-11-13	6.22	6.49	5.98	6.49	169945
2008-11-14	6.52	6.62	6.35	6.35	70305
2008-11-17	6.23	6.39	6.20	6.20	86935
2008-11-18	6.11	6.26	6.00	6.19	91680
2008-11-19	6.16	6.26	5.79	5.79	110855
2008-11-20	5.72	5.75	5.26	5.31	179875
2008-11-21	5.25	5.49	4.98	5.45	261170
2008-11-24	5.87	5.92	5.53	5.83	156735
2008-11-25	5.77	6.02	5.77	6.01	100955
2008-11-26	5.91	6.20	5.86	6.13	307230
2008-11-28	6.25	6.29	6.22	6.27	27600
2008-12-01	6.16	6.18	5.81	5.82	326650
2008-12-02	5.87	5.93	5.74	5.87	218395
2008-12-03	5.86	6.07	5.83	6.06	160440
2008-12-04	6.11	6.12	5.91	5.92	42245
2008-12-05	5.93	6.28	5.80	6.27	174525
2008-12-08	6.36	6.45	6.33	6.40	399000
2008-12-09	6.35	6.56	6.20	6.25	182595
2008-12-10	6.36	6.42	6.26	6.34	164940
2008-12-11	6.29	6.63	6.29	6.41	187220
2008-12-12	6.28	6.43	6.26	6.43	165940
2008-12-15	6.50	6.50	6.38	6.41	92925
2008-12-16	6.48	6.73	6.48	6.70	285020
2008-12-17	6.68	6.75	6.57	6.66	308540
2008-12-18	6.64	6.91	6.64	6.83	363770
2008-12-19	6.88	7.06	6.88	7.04	267945
2008-12-22	7.03	7.03	6.76	6.83	108820
2008-12-23	6.89	6.98	6.83	6.85	188755
2008-12-24	6.88	6.88	6.84	6.84	15845
2008-12-26	6.87	6.98	6.87	6.96	154720
2008-12-29	6.96	6.96	6.81	6.87	448880
2008-12-30	6.95	7.16	6.95	7.15	1335415
2008-12-31	7.24	7.24	7.03	7.15	191585
2009-01-02	7.09	7.31	7.07	7.28	129930
2009-01-05	7.28	7.30	7.13	7.29	149345
2009-01-06	7.30	7.33	7.16	7.27	407630
2009-01-07	7.18	7.28	7.13	7.15	134280
2009-01-08	7.11	7.23	7.07	7.22	44870
2009-01-09	7.18	7.18	6.95	7.07	154845
2009-01-12	7.04	7.04	6.85	6.90	172615
2009-01-13	6.82	6.96	6.73	6.84	138380
2009-01-14	6.71	6.72	6.59	6.67	166920
2009-01-15	6.65	6.74	6.48	6.69	250665
2009-01-16	6.81	6.85	6.74	6.85	131450
2009-01-20	6.82	6.82	6.49	6.49	304790
2009-01-21	6.55	6.73	6.50	6.73	685530
2009-01-22	6.57	6.88	6.57	6.86	536490
2009-01-23	6.68	6.98	6.64	6.91	396420
2009-01-26	7.06	7.12	6.94	7.01	852410
2009-01-27	7.06	7.28	7.06	7.25	486045
2009-01-28	7.55	7.58	7.33	7.50	335920
2009-01-29	7.65	7.65	7.27	7.28	170155
2009-01-30	7.25	7.30	7.10	7.12	208140
2009-02-02	7.06	7.38	7.06	7.34	186060
2009-02-03	7.40	7.59	7.30	7.55	421705
2009-02-04	7.58	7.60	7.38	7.43	340195
2009-02-05	7.44	7.68	7.44	7.65	1505545
2009-02-06	7.75	7.79	7.65	7.74	815415
2009-02-09	7.76	7.80	7.64	7.75	474375
2009-02-10	7.71	7.74	7.45	7.48	300850
2009-02-11	7.49	7.58	7.42	7.57	245860
2009-02-12	7.49	7.69	7.37	7.68	231410
2009-02-13	7.75	7.75	7.61	7.62	233760
2009-02-17	7.59	7.59	7.30	7.42	186905
2009-02-18	7.54	7.54	7.30	7.38	715770
2009-02-19	7.41	7.54	7.39	7.39	527115
2009-02-20	7.25	7.39	7.19	7.33	254720
2009-02-23	7.32	7.33	6.75	6.83	1464895
2009-02-24	6.89	7.06	6.88	7.03	540245
2009-02-25	6.99	6.99	6.74	6.81	524030
2009-02-26	6.83	6.83	6.16	6.19	1029590
2009-02-27	6.05	6.27	6.02	6.03	1906410
2009-03-02	5.87	5.88	5.48	5.50	2095560
2009-03-03	5.58	5.70	5.39	5.50	836410
2009-03-04	5.60	5.81	5.55	5.70	972165
2009-03-05	5.60	5.60	5.30	5.34	1813635
2009-03-06	5.35	5.46	5.31	5.45	901340
2009-03-09	5.32	5.51	5.30	5.35	526990
2009-03-10	5.39	5.70	5.39	5.70	697695
2009-03-11	5.72	5.82	5.54	5.55	290395
2009-03-12	5.63	5.93	5.53	5.89	665680
2009-03-13	6.00	6.16	5.93	6.11	402470
2009-03-16	6.24	6.24	6.01	6.01	1214455
2009-03-17	6.08	6.16	5.94	6.16	515660
2009-03-18	6.06	6.40	6.06	6.22	578290
2009-03-19	6.21	6.25	6.00	6.06	998385
2009-03-20	6.04	6.12	5.90	5.96	787875
2009-03-23	6.03	6.26	5.99	6.26	322510
2009-03-24	6.25	6.25	6.06	6.06	485950
2009-03-25	6.04	6.23	6.04	6.17	334600
2009-03-26	6.13	6.36	6.13	6.34	1984045
2009-03-27	6.20	6.31	6.16	6.17	453845
2009-03-30	6.01	6.11	5.95	6.07	248530
2009-03-31	6.18	6.37	6.18	6.23	368275
2009-04-01	6.04	6.28	6.03	6.23	85775
2009-04-02	6.36	6.53	6.35	6.45	306540
2009-04-03	6.46	6.50	6.26	6.32	747340
2009-04-06	6.41	6.51	6.36	6.43	357505
2009-04-07	6.21	6.56	6.21	6.46	1020370
2009-04-08	6.52	6.62	6.37	6.45	615325
2009-04-09	6.64	6.67	6.53	6.63	310865
2009-04-13	6.67	6.87	6.67	6.83	703485
2009-04-14	6.73	6.89	6.73	6.84	507825
2009-04-15	6.85	7.00	6.74	6.93	1353275
2009-04-16	6.92	7.07	6.73	6.86	315280
2009-04-17	6.81	6.90	6.75	6.87	738885
2009-04-20	6.69	6.89	6.69	6.73	552030
2009-04-21	6.71	6.88	6.62	6.74	303235
2009-04-22	6.63	6.82	6.59	6.71	467540
2009-04-23	6.70	6.70	6.49	6.60	333865
2009-04-24	6.63	6.73	6.57	6.63	1028495
2009-04-27	6.69	6.80	6.64	6.76	232755
2009-04-28	6.77	7.04	6.77	6.92	437100
2009-04-29	6.87	7.06	6.81	6.96	252550
2009-04-30	7.06	7.11	6.94	6.97	201010
2009-05-01	6.94	6.97	6.90	6.94	372285
2009-05-04	6.96	7.06	6.95	7.06	331530
2009-05-05	7.01	7.28	7.01	7.28	632335
2009-05-06	7.38	7.38	7.16	7.25	705815
2009-05-07	7.24	7.64	7.24	7.54	1522650
2009-05-08	7.73	7.76	7.63	7.69	561905
2009-05-11	7.52	7.62	7.50	7.50	559160
2009-05-12	7.45	7.57	7.40	7.47	830815
2009-05-13	7.37	7.51	7.35	7.40	365800
2009-05-14	7.30	7.52	7.30	7.44	88840
2009-05-15	7.43	7.55	7.30	7.31	436430
2009-05-18	7.36	7.42	7.18	7.42	771210
2009-05-19	7.41	7.51	7.40	7.41	235445
2009-05-20	7.43	7.62	7.42	7.48	906195
2009-05-21	7.40	7.57	7.26	7.32	472880
2009-05-22	7.28	7.31	7.22	7.22	231355
2009-05-26	7.17	7.45	7.11	7.42	1358570
2009-05-27	7.40	7.50	7.39	7.39	558755
2009-05-28	7.55	7.55	7.38	7.46	169805
2009-05-29	7.48	7.49	7.38	7.49	220810
2009-06-01	7.61	7.73	7.60	7.70	190195
2009-06-02	7.69	7.84	7.64	7.77	228550
2009-06-03	7.62	7.67	7.55	7.64	522175
2009-06-04	7.65	7.65	7.53	7.60	67135
2009-06-05	7.54	7.60	7.48	7.58	141980
2009-06-08	7.53	7.55	7.38	7.46	214905
2009-06-09	7.46	7.46	7.33	7.37	365355
2009-06-10	7.38	7.38	7.29	7.34	225655
2009-06-11	7.32	7.35	7.26	7.29	673505
2009-06-12	7.25	7.34	7.15	7.27	195580
2009-06-15	7.22	7.22	7.07	7.11	376080
2009-06-16	7.14	7.33	7.10	7.17	494570
2009-06-17	7.18	7.35	7.18	7.30	375455
2009-06-18	7.32	7.66	7.32	7.65	499415
2009-06-19	7.74	7.87	7.63	7.68	416585
2009-06-22	7.58	7.59	7.42	7.43	269535
2009-06-23	7.42	7.46	7.34	7.39	120870
2009-06-24	7.44	7.55	7.40	7.47	158795
2009-06-25	7.47	7.78	7.47	7.69	120675
2009-06-26	7.66	7.72	7.59	7.69	173700
2009-06-29	7.62	7.74	7.62	7.73	94925
2009-06-30	7.80	7.80	7.65	7.72	786315
2009-07-01	7.73	7.85	7.68	7.78	103830
2009-07-02	7.67	7.67	7.51	7.54	93020
2009-07-06	7.48	7.56	7.46	7.55	135715
2009-07-07	7.71	7.84	7.71	7.71	1784370
2009-07-08	7.75	7.77	7.51	7.64	572820
2009-07-09	7.65	7.73	7.50	7.61	409140
2009-07-10	7.57	7.68	7.50	7.52	200205
2009-07-13	7.54	7.64	7.42	7.62	165240
2009-07-14	7.63	7.66	7.55	7.61	969775
2009-07-15	7.68	7.68	7.53	7.67	604865
2009-07-16	7.66	7.80	7.57	7.77	984360
2009-07-17	7.77	7.77	7.68	7.72	304215
2009-07-20	7.76	7.76	7.61	7.68	148270
2009-07-21	7.80	7.81	7.67	7.74	271765
2009-07-22	7.73	7.79	7.70	7.70	140750
2009-07-23	7.69	7.94	7.69	7.90	462095
2009-07-24	7.89	8.05	7.89	8.05	702630
2009-07-27	7.96	8.08	7.94	8.03	302730
2009-07-28	8.05	8.41	8.04	8.32	927385
2009-07-29	8.29	8.40	8.27	8.29	1018660
2009-07-30	8.41	8.48	8.31	8.35	362820
2009-07-31	8.33	8.40	8.27	8.30	1616480
2009-08-03	8.38	8.39	8.18	8.33	808215
2009-08-04	8.32	8.37	8.24	8.32	172490
2009-08-05	8.24	8.24	8.16	8.16	681750
2009-08-06	8.18	8.21	8.02	8.09	8204790
2009-08-07	8.14	8.23	8.13	8.19	609585
2009-08-10	8.16	8.27	8.13	8.27	818590
2009-08-11	8.25	8.32	8.22	8.25	938050
2009-08-12	8.24	8.34	8.23	8.29	153710
2009-08-13	8.30	8.41	8.22	8.41	335320
2009-08-14	8.42	8.43	8.27	8.35	386480
2009-08-17	8.25	8.59	8.25	8.47	537270
2009-08-18	8.47	8.47	8.32	8.42	185230
2009-08-19	8.35	8.44	8.35	8.44	271810
2009-08-20	8.42	8.57	8.42	8.53	289230
2009-08-21	8.60	8.63	8.55	8.61	369045
2009-08-24	8.66	8.69	8.60	8.69	229125
2009-08-25	8.73	8.77	8.67	8.73	686705
2009-08-26	8.70	8.75	8.59	8.63	610885
2009-08-27	8.60	8.69	8.55	8.67	428380
2009-08-28	8.70	8.70	8.50	8.56	395780
2009-08-31	8.53	8.61	8.41	8.47	450820
2009-09-01	8.43	8.53	8.29	8.31	642425
2009-09-02	8.30	8.52	8.30	8.47	425670
2009-09-03	8.49	8.49	8.36	8.49	91100
2009-09-04	8.48	8.60	8.48	8.56	225165
2009-09-08	8.61	8.61	8.38	8.44	232125
2009-09-09	8.46	8.58	8.45	8.58	118130
2009-09-10	8.54	8.79	8.53	8.79	140560
2009-09-11	8.79	8.85	8.79	8.85	234750
2009-09-14	8.82	8.92	8.81	8.92	226055
2009-09-15	8.91	8.91	8.77	8.77	2481340
2009-09-16	8.77	8.97	8.71	8.96	982960
2009-09-17	8.93	8.96	8.84	8.91	455755
2009-09-18	8.96	8.96	8.83	8.86	78535
2009-09-21	8.83	8.92	8.83	8.91	577640
2009-09-22	8.95	8.97	8.80	8.89	919685
2009-09-23	8.92	8.92	8.73	8.73	223875
2009-09-24	8.75	8.76	8.52	8.55	808875
2009-09-25	8.52	8.58	8.40	8.46	186095
2009-09-28	8.50	8.66	8.47	8.59	508165
2009-09-29	8.60	8.65	8.44	8.53	564490
2009-09-30	8.50	8.50	8.33	8.42	1036240
2009-10-01	8.39	8.47	8.29	8.29	531370
2009-10-02	8.22	8.27	8.13	8.19	524910
2009-10-05	8.21	8.31	8.15	8.27	442345
2009-10-06	8.32	8.37	8.25	8.34	279560
2009-10-07	8.31	8.49	8.29	8.45	428310
2009-10-08	8.43	8.43	8.31	8.36	3894335
2009-10-09	8.38	8.56	8.38	8.55	449355
2009-10-12	8.57	8.65	8.57	8.61	389690
2009-10-13	8.59	8.59	8.45	8.50	916275
2009-10-14	8.56	8.68	8.52	8.65	609450
2009-10-15	8.63	8.67	8.56	8.59	272815
2009-10-16	8.54	8.58	8.50	8.53	376585
2009-10-19	8.54	8.65	8.54	8.62	1107070
2009-10-20	8.67	8.73	8.63	8.65	1141760
2009-10-21	8.66	8.71	8.50	8.51	1180795
2009-10-22	8.49	8.70	8.49	8.64	859890
2009-10-23	8.67	8.70	8.55	8.58	805100
2009-10-26	8.58	8.64	8.42	8.43	793355
2009-10-27	8.45	8.60	8.34	8.53	766780
2009-10-28	8.50	8.50	8.28	8.30	621860
2009-10-29	8.37	8.60	8.36	8.57	567235
2009-10-30	8.54	8.58	8.35	8.37	337505
2009-11-02	8.35	8.53	8.35	8.51	423670
2009-11-03	8.51	8.62	8.50	8.61	1403225
2009-11-04	8.72	8.99	8.72	8.73	962780
2009-11-05	8.79	8.89	8.75	8.87	415915
2009-11-06	8.81	8.94	8.80	8.93	233405
2009-11-09	8.96	9.08	8.92	9.08	349985
2009-11-10	9.06	9.13	9.02	9.11	236145
2009-11-11	9.18	9.18	9.06	9.16	267335
2009-11-12	9.17	9.19	9.02	9.04	2731835
2009-11-13	9.06	9.14	9.04	9.10	602835
2009-11-16	9.11	9.24	9.11	9.21	256055
2009-11-17	9.19	9.22	9.13	9.18	2633510
2009-11-18	9.16	9.18	9.10	9.12	2777150
2009-11-19	9.06	9.06	8.90	9.02	402275
2009-11-20	8.98	9.04	8.98	9.03	155315
2009-11-23	9.14	9.29	9.14	9.26	740240
2009-11-24	9.26	9.34	9.17	9.33	473390
2009-11-25	9.35	9.35	9.30	9.32	136330
2009-11-27	9.16	9.25	8.86	9.20	189520
2009-11-30	9.20	9.20	9.06	9.12	650335
2009-12-01	9.18	9.28	9.13	9.25	265940
2009-12-02	9.27	9.30	9.21	9.25	537430
2009-12-03	9.25	9.31	9.06	9.08	297105
2009-12-04	9.17	9.31	9.08	9.12	595370
2009-12-07	9.09	9.31	9.09	9.24	137100
2009-12-08	9.19	9.32	9.15	9.24	341450
2009-12-09	9.28	9.35	9.16	9.21	501350
2009-12-10	9.29	9.47	9.29	9.46	443450
2009-12-11	9.51	9.56	9.45	9.46	458135
2009-12-14	9.54	9.63	9.54	9.61	253450
2009-12-15	9.62	9.75	9.57	9.74	2951495
2009-12-16	9.79	9.85	9.73	9.74	2695400
2009-12-17	9.69	9.77	9.53	9.65	449370
2009-12-18	9.70	9.70	9.59	9.64	161705
2009-12-21	9.74	9.99	9.74	9.87	1437325
2009-12-22	9.92	9.95	9.88	9.94	751940
2009-12-23	9.92	10.02	9.92	9.96	1238035
2009-12-24	9.99	9.99	9.88	9.94	158250
2009-12-28	9.94	9.99	9.90	9.93	204980
2009-12-29	9.95	9.95	9.85	9.86	265230
2009-12-30	9.83	9.85	9.77	9.83	265320
2009-12-31	9.81	9.83	9.68	9.68	401420
2010-01-04	9.82	9.93	9.78	9.93	874805
2010-01-05	9.94	9.98	9.86	9.89	277830
2010-01-06	9.87	9.93	9.84	9.88	269860
2010-01-07	9.86	10.10	9.86	10.10	720275
2010-01-08	10.10	10.22	10.03	10.15	763060
2010-01-11	10.17	10.32	10.12	10.14	369645
2010-01-12	10.11	10.11	9.94	9.98	806630
2010-01-13	10.02	10.17	9.98	10.16	172230
2010-01-14	10.15	10.32	10.15	10.32	472440
2010-01-15	10.32	10.36	10.17	10.24	214600
2010-01-19	10.36	10.48	10.34	10.45	795190
2010-01-20	10.51	10.51	10.21	10.28	1384555
2010-01-21	10.30	10.32	9.99	10.00	1702305
2010-01-22	9.98	10.10	9.85	9.88	676175
2010-01-25	9.93	9.94	9.84	9.88	574730
2010-01-26	9.84	9.88	9.77	9.80	869765
2010-01-27	9.77	9.89	9.70	9.84	657980
2010-01-28	9.86	9.96	9.72	9.76	651450
2010-01-29	9.78	9.83	9.67	9.69	228060
2010-02-01	9.72	9.77	9.55	9.76	451930
2010-02-02	9.78	9.95	9.73	9.93	289150
2010-02-03	9.91	9.91	9.76	9.80	518885
2010-02-04	9.72	9.76	9.55	9.56	420795
2010-02-05	9.51	9.54	9.31	9.50	784170
2010-02-08	9.48	9.58	9.43	9.46	187610
2010-02-09	9.54	9.61	9.41	9.57	721405
2010-02-10	9.54	9.58	9.40	9.53	159030
2010-02-11	9.50	9.64	9.48	9.63	152605
2010-02-12	9.54	9.56	9.48	9.55	120540
2010-02-16	9.65	9.65	9.47	9.61	300855
2010-02-17	9.64	9.85	9.64	9.74	919155
2010-02-18	9.75	9.83	9.74	9.79	352920
2010-02-19	9.73	9.77	9.69	9.76	209995
2010-02-22	9.77	9.86	9.72	9.83	901185
2010-02-23	9.77	9.77	9.61	9.65	336290
2010-02-24	9.69	9.72	9.59	9.71	241690
2010-02-25	9.66	9.80	9.64	9.80	578600
2010-02-26	9.80	9.92	9.79	9.85	154460
2010-03-01	9.88	10.03	9.88	9.96	357830
2010-03-02	9.95	10.07	9.94	10.03	549635
2010-03-03	10.05	10.09	10.02	10.03	444155
2010-03-04	10.02	10.02	9.87	9.97	749410
2010-03-05	10.00	10.12	10.00	10.11	321445
2010-03-08	10.11	10.12	10.03	10.04	608120
2010-03-09	10.05	10.06	9.98	9.99	359655
2010-03-10	9.98	10.09	9.98	10.05	928650
2010-03-11	10.02	10.21	10.02	10.20	524610
2010-03-12	10.25	10.25	10.11	10.12	143505
2010-03-15	10.12	10.16	10.01	10.16	240905
2010-03-16	10.18	10.24	10.11	10.24	316415
2010-03-17	10.28	10.29	10.18	10.25	325795
2010-03-18	10.25	10.45	10.17	10.43	1165625
2010-03-19	10.46	10.60	10.46	10.54	1225545
2010-03-22	10.57	10.71	10.57	10.64	893825
2010-03-23	10.66	10.66	10.52	10.60	598400
2010-03-24	10.57	10.59	10.46	10.46	934810
2010-03-25	10.53	10.54	10.43	10.46	478275
2010-03-26	10.40	10.50	10.38	10.38	340820
2010-03-29	10.47	10.49	10.42	10.48	639135
2010-03-30	10.50	10.54	10.48	10.52	196815
2010-03-31	10.49	10.51	10.40	10.43	241855
2010-04-01	10.47	10.55	10.47	10.53	327405
2010-04-05	10.56	10.59	10.52	10.55	208320
2010-04-06	10.52	10.62	10.52	10.58	230755
2010-04-07	10.54	10.57	10.42	10.47	228765
2010-04-08	10.46	10.46	10.32	10.44	301900
2010-04-09	10.44	10.44	10.33	10.40	234075
2010-04-12	10.42	10.42	10.38	10.40	187140
2010-04-13	10.38	10.39	10.24	10.34	345530
2010-04-14	10.36	10.36	10.19	10.23	574080
2010-04-15	10.18	10.25	10.12	10.19	719760
2010-04-16	10.17	10.26	10.10	10.20	274915
2010-04-19	10.14	10.44	10.14	10.37	1858370
2010-04-20	10.45	10.48	10.29	10.48	191515
2010-04-21	10.48	10.48	10.31	10.35	100900
2010-04-22	10.29	10.32	10.21	10.32	245845
2010-04-23	10.34	10.38	10.29	10.38	355445
2010-04-26	10.38	10.43	10.16	10.18	368240
2010-04-27	10.15	10.30	10.09	10.11	637385
2010-04-28	10.15	10.20	10.03	10.16	369450
2010-04-29	10.23	10.40	10.23	10.37	495490
2010-04-30	10.37	10.37	10.02	10.02	1016760
2010-05-03	10.03	10.09	9.93	10.05	326885
2010-05-04	9.96	9.98	9.86	9.89	179275
2010-05-05	9.78	9.99	9.78	9.94	522305
2010-05-06	9.87	10.06	6.41	9.75	617735
2010-05-07	9.56	9.67	9.43	9.53	521340
2010-05-10	9.73	10.22	9.73	9.87	666535
2010-05-11	9.79	9.98	9.79	9.90	366885
2010-05-12	9.85	10.08	9.85	10.06	2058395
2010-05-13	10.02	10.10	9.98	10.01	341515
2010-05-14	9.92	9.98	9.79	9.91	215600
2010-05-17	9.92	10.01	9.80	9.97	643275
2010-05-18	10.05	10.09	9.89	9.92	405810
2010-05-19	9.85	9.95	9.83	9.92	248825
2010-05-20	9.74	9.78	9.55	9.55	565435
2010-05-21	9.38	9.63	9.35	9.55	728095
2010-05-24	9.54	9.68	9.49	9.57	479530
2010-05-25	9.30	9.49	9.30	9.49	473520
2010-05-26	9.63	9.71	9.55	9.55	430735
2010-05-27	9.73	9.82	9.66	9.82	255750
2010-05-28	9.75	9.84	9.72	9.77	317125
2010-06-01	9.68	9.84	9.63	9.63	1308590
2010-06-02	9.69	9.89	9.62	9.89	1199095
2010-06-03	9.95	10.05	9.93	10.05	1411520
2010-06-04	9.86	10.10	9.77	9.78	391570
2010-06-07	9.83	9.99	9.71	9.77	629365
2010-06-08	9.78	9.82	9.61	9.70	1730715
2010-06-09	9.76	9.83	9.63	9.67	436820
2010-06-10	9.78	9.87	9.73	9.87	508515
2010-06-11	9.75	9.96	9.75	9.92	292845
2010-06-14	10.00	10.07	9.97	9.98	299065
2010-06-15	10.03	10.10	10.02	10.09	409480
2010-06-16	10.04	10.12	10.04	10.09	248710
2010-06-17	10.13	10.14	10.06	10.13	927000
2010-06-18	10.15	10.15	10.04	10.04	258360
2010-06-21	10.16	10.16	9.92	9.95	433570
2010-06-22	9.97	10.02	9.74	9.76	459160
2010-06-23	9.76	9.79	9.67	9.71	388505
2010-06-24	9.70	9.71	9.56	9.58	474000
2010-06-25	9.57	9.68	9.55	9.61	689140
2010-06-28	9.65	9.65	9.53	9.53	310615
2010-06-29	9.47	9.47	9.22	9.26	1222385
2010-06-30	9.23	9.31	9.17	9.18	1132485
2010-07-01	9.11	9.11	8.79	8.99	2583745
2010-07-02	9.03	9.03	8.90	8.94	460325
2010-07-06	8.98	9.09	8.90	8.95	269370
2010-07-07	8.96	9.11	8.96	9.09	1137620
2010-07-08	9.19	9.23	9.15	9.20	304810
2010-07-09	9.18	9.26	9.18	9.26	742635
2010-07-12	9.19	9.26	9.19	9.25	386585
2010-07-13	9.35	9.38	9.26	9.35	324960
2010-07-14	9.35	9.43	9.28	9.40	329205
2010-07-15	9.43	9.48	9.34	9.47	328655
2010-07-16	9.44	9.44	9.22	9.23	497735
2010-07-19	9.26	9.29	9.20	9.23	1385270
2010-07-20	9.12	9.27	9.10	9.27	143455
2010-07-21	9.32	9.32	9.03	9.03	192070
2010-07-22	9.13	9.13	8.92	8.95	310065
2010-07-23	8.91	9.00	8.90	8.96	390505
2010-07-26	8.97	9.14	8.96	9.14	620005
2010-07-27	9.19	9.22	9.08	9.09	160720
2010-07-28	9.07	9.07	8.86	8.87	416920
2010-07-29	8.98	9.00	8.82	8.88	586325
2010-07-30	8.80	9.03	8.76	8.99	198450
2010-08-02	9.12	9.15	9.09	9.14	557810
2010-08-03	9.11	9.30	9.11	9.22	614300
2010-08-04	9.25	9.38	9.25	9.36	139145
2010-08-05	9.30	9.43	9.30	9.41	1943135
2010-08-06	9.31	9.46	9.31	9.45	287360
2010-08-09	9.50	9.52	9.46	9.46	280985
2010-08-10	9.37	9.48	9.36	9.43	259980
2010-08-11	9.29	9.29	9.07	9.09	380565
2010-08-12	8.98	9.16	8.98	9.14	571640
2010-08-13	9.09	9.15	9.05	9.13	223875
2010-08-16	9.07	9.11	9.00	9.09	189230
2010-08-17	9.16	9.24	9.11	9.20	280930
2010-08-18	9.19	9.25	9.12	9.20	150150
2010-08-19	9.15	9.15	8.95	8.98	335915
2010-08-20	8.96	8.98	8.88	8.95	460390
2010-08-23	8.98	9.07	8.92	8.93	406515
2010-08-24	8.82	8.86	8.75	8.80	345520
2010-08-25	8.74	9.01	8.72	8.98	318225
2010-08-26	9.01	9.05	8.86	8.87	240920
2010-08-27	8.94	8.99	8.76	8.99	221815
2010-08-30	8.95	8.99	8.83	8.83	127235
2010-08-31	8.80	8.86	8.72	8.74	389035
2010-09-01	8.85	8.99	8.82	8.99	106840
2010-09-02	9.02	9.07	8.95	9.06	94100
2010-09-03	9.15	9.21	9.11	9.21	90335
2010-09-07	9.15	9.20	9.11	9.16	400920
2010-09-08	9.18	9.24	9.15	9.21	346025
2010-09-09	9.30	9.37	9.29	9.36	35000
2010-09-10	9.37	9.46	9.34	9.44	141820
2010-09-13	9.49	9.56	9.46	9.49	170130
2010-09-14	9.46	9.52	9.38	9.47	305930
2010-09-15	9.46	9.55	9.44	9.53	120610
2010-09-16	9.53	9.53	9.45	9.46	104910
2010-09-17	9.52	9.52	9.44	9.44	137885
2010-09-20	9.47	9.67	9.47	9.66	186895
2010-09-21	9.65	9.77	9.63	9.68	259630
2010-09-22	9.71	9.72	9.60	9.71	983830
2010-09-23	9.63	9.79	9.63	9.69	191325
2010-09-24	9.79	9.80	9.74	9.79	201590
2010-09-27	9.80	9.82	9.72	9.73	89565
2010-09-28	9.75	9.81	9.68	9.79	120185
2010-09-29	9.72	9.85	9.72	9.80	819265
2010-09-30	9.88	9.94	9.81	9.86	861565
2010-10-01	9.86	9.90	9.76	9.85	127730
2010-10-04	9.82	9.87	9.67	9.69	138030
2010-10-05	9.79	9.88	9.77	9.86	266630
2010-10-06	9.88	9.88	9.70	9.72	217075
2010-10-07	9.77	9.84	9.76	9.80	493885
2010-10-08	9.80	9.88	9.77	9.86	180870
2010-10-11	9.87	9.95	9.85	9.92	135360
2010-10-12	9.85	9.95	9.84	9.94	51875
2010-10-13	9.96	10.08	9.96	10.04	178550
2010-10-14	10.02	10.13	9.96	10.01	552315
2010-10-15	10.07	10.09	9.99	10.07	751725
2010-10-18	10.08	10.15	10.06	10.14	73355
2010-10-19	10.02	10.02	9.84	9.89	176750
2010-10-20	9.97	10.06	9.96	10.02	232710
2010-10-21	10.00	10.01	9.88	9.96	111850
2010-10-22	10.00	10.10	9.98	10.10	81050
2010-10-25	10.16	10.23	10.13	10.14	253430
2010-10-26	10.05	10.10	10.04	10.09	82380
2010-10-27	10.03	10.07	9.90	9.97	138125
2010-10-28	10.01	10.05	9.97	10.00	360315
2010-10-29	9.95	10.04	9.95	10.02	74420
2010-11-01	10.04	10.10	9.93	9.99	125035
2010-11-02	10.11	10.32	10.11	10.32	177580
2010-11-03	10.31	10.37	10.18	10.29	336865
2010-11-04	10.40	10.43	10.32	10.43	85200
2010-11-05	10.44	10.48	10.42	10.46	48275
2010-11-08	10.41	10.54	10.41	10.54	67210
2010-11-09	10.55	10.56	10.43	10.45	48955
2010-11-10	10.45	10.54	10.33	10.53	57090
2010-11-11	10.48	10.60	10.47	10.60	62910
2010-11-12	10.55	10.56	10.42	10.45	63245
2010-11-15	10.49	10.49	10.37	10.38	55530
2010-11-16	10.29	10.33	10.16	10.19	66705
2010-11-17	10.20	10.25	10.15	10.24	172525
2010-11-18	10.30	10.41	10.23	10.34	105845
2010-11-19	10.33	10.44	10.32	10.41	84165
2010-11-22	10.45	10.51	10.41	10.50	65635
2010-11-23	10.40	10.40	10.33	10.34	43480
2010-11-24	10.43	10.45	10.37	10.40	53935
2010-11-26	10.38	10.38	10.33	10.33	14740
2010-11-29	10.23	10.38	10.19	10.36	148200
2010-11-30	10.25	10.36	10.22	10.28	134975
2010-12-01	10.46	10.55	10.46	10.51	195035
2010-12-02	10.55	10.63	10.53	10.63	82655
2010-12-03	10.58	10.61	10.51	10.60	120560
2010-12-06	10.58	10.62	10.51	10.51	245200
2010-12-07	10.55	10.58	10.49	10.50	89595
2010-12-08	10.50	10.55	10.49	10.52	190510
2010-12-09	10.55	10.58	10.50	10.52	108000
2010-12-10	10.58	10.75	10.58	10.70	824780
2010-12-13	10.76	10.81	10.65	10.65	316885
2010-12-14	10.77	10.78	10.73	10.75	57130
2010-12-15	10.72	10.78	10.65	10.66	546030
2010-12-16	10.67	10.74	10.61	10.72	104900
2010-12-17	10.69	10.74	10.68	10.74	54010
2010-12-20	10.75	10.75	10.71	10.74	59370
2010-12-21	10.80	10.84	10.77	10.78	50660
2010-12-22	10.78	10.83	10.78	10.82	58040
2010-12-23	10.86	10.86	10.78	10.80	95090
2010-12-27	10.72	10.77	10.72	10.76	26070
2010-12-28	10.75	10.76	10.71	10.75	117240
2010-12-29	10.76	10.79	10.76	10.77	22925
2010-12-30	10.80	10.80	10.77	10.77	165725
2010-12-31	10.77	10.82	10.77	10.77	146670
2011-01-03	10.85	10.99	10.85	10.97	175365
2011-01-04	11.00	11.00	10.94	10.98	50750
2011-01-05	10.94	11.03	10.94	11.02	329155
2011-01-06	10.98	11.16	10.98	11.14	92030
2011-01-07	11.19	11.19	11.04	11.15	143815
2011-01-10	11.10	11.21	11.08	11.19	148025
2011-01-11	11.26	11.33	11.22	11.31	78105
2011-01-12	11.40	11.40	11.28	11.33	906000
2011-01-13	11.35	11.41	11.35	11.39	135970
2011-01-14	11.38	11.53	11.38	11.52	142430
2011-01-18	11.58	11.58	11.48	11.58	563780
2011-01-19	11.59	11.59	11.31	11.37	222590
2011-01-20	11.33	11.38	11.24	11.32	247255
2011-01-21	11.39	11.39	11.28	11.29	81280
2011-01-24	11.28	11.32	11.25	11.26	135560
2011-01-25	11.23	11.41	11.23	11.37	100570
2011-01-26	11.40	11.50	11.39	11.47	280315
2011-01-27	11.52	11.68	11.47	11.65	462490
2011-01-28	11.70	11.70	11.35	11.36	376820
2011-01-31	11.42	11.42	11.30	11.36	216795
2011-02-01	11.48	11.56	11.42	11.53	456815
2011-02-02	11.54	11.54	11.48	11.48	178175
2011-02-03	11.44	11.68	11.28	11.58	379605
2011-02-04	11.68	11.79	11.56	11.67	240230
2011-02-07	11.72	11.72	11.60	11.61	155735
2011-02-08	11.66	11.81	11.66	11.77	563850
2011-02-09	11.82	11.82	11.72	11.74	136665
2011-02-10	11.72	11.76	11.71	11.75	791070
2011-02-11	11.77	11.85	11.71	11.81	729175
2011-02-14	11.74	11.85	11.74	11.84	257450
2011-02-15	11.80	11.86	11.79	11.81	515475
2011-02-16	11.85	11.96	11.85	11.94	110710
2011-02-17	11.95	12.01	11.90	11.99	82910
2011-02-18	12.02	12.09	12.01	12.04	134965
2011-02-22	11.93	12.03	11.83	11.83	131395
2011-02-23	11.82	11.86	11.71	11.74	1384540
2011-02-24	11.70	11.88	11.68	11.81	70235
2011-02-25	11.87	11.95	11.87	11.94	62030
2011-02-28	12.01	12.06	11.95	11.99	287760
2011-03-01	12.06	12.14	11.92	11.93	127365
2011-03-02	11.93	12.15	11.93	12.08	162320
2011-03-03	12.20	12.35	12.20	12.33	548500
2011-03-04	12.36	12.36	12.19	12.28	409360
2011-03-07	12.31	12.33	12.01	12.10	267235
2011-03-08	12.09	12.28	12.06	12.22	4170810
2011-03-09	12.28	12.34	12.20	12.34	1351735
2011-03-10	12.28	12.28	12.07	12.11	153085
2011-03-11	12.11	12.13	12.00	12.10	396950
2011-03-14	12.16	12.16	11.90	11.99	1669920
2011-03-15	11.65	11.98	11.65	11.91	318855
2011-03-16	11.86	11.90	11.67	11.71	602920
2011-03-17	11.86	11.86	11.68	11.72	152150
2011-03-18	11.86	11.86	11.70	11.74	185745
2011-03-21	11.87	11.90	11.74	11.80	214230
2011-03-22	11.81	11.92	11.81	11.82	1001485
2011-03-23	11.74	11.83	11.70	11.79	158000
2011-03-24	11.87	11.98	11.82	11.96	268170
2011-03-25	11.99	12.13	11.97	12.03	204315
2011-03-28	12.06	12.12	12.05	12.08	1203420
2011-03-29	12.07	12.19	12.07	12.19	164145
2011-03-30	12.23	12.35	12.21	12.33	214185
2011-03-31	12.39	12.39	12.27	12.38	519210
2011-04-01	12.46	12.54	12.46	12.51	1900255
2011-04-04	12.56	12.61	12.53	12.57	754060
2011-04-05	12.56	12.56	12.47	12.49	673730
2011-04-06	12.57	12.57	12.42	12.46	633970
2011-04-07	12.48	12.57	12.39	12.40	143615
2011-04-08	12.51	12.51	12.28	12.35	221955
2011-04-11	12.39	12.39	12.20	12.23	1176765
2011-04-12	12.17	12.33	12.17	12.32	1966350
2011-04-13	12.38	12.39	12.24	12.28	414850
2011-04-14	12.21	12.31	12.15	12.30	1183515
2011-04-15	12.29	12.38	12.28	12.34	91210
2011-04-18	12.20	12.20	12.03	12.12	229470
2011-04-19	12.16	12.27	12.15	12.26	276605
2011-04-20	12.42	12.42	12.34	12.36	136265
2011-04-21	12.50	12.70	12.50	12.63	318440
2011-04-25	12.63	12.64	12.53	12.58	212540
2011-04-26	12.62	12.74	12.62	12.69	308205
2011-04-27	12.76	12.87	12.71	12.86	596375
2011-04-28	12.91	13.09	12.91	13.08	303790
2011-04-29	13.08	13.08	12.98	13.04	255870
2011-05-02	13.11	13.22	13.09	13.15	1054700
2011-05-03	13.14	13.14	12.97	13.00	223525
2011-05-04	13.01	13.05	12.90	12.97	338385
2011-05-05	12.97	13.13	12.86	13.00	267040
2011-05-06	13.18	13.21	13.06	13.11	371830
2011-05-09	13.13	13.28	13.09	13.26	556180
2011-05-10	13.31	13.40	13.26	13.38	1117045
2011-05-11	13.39	13.39	13.17	13.29	293630
2011-05-12	13.26	13.36	13.12	13.34	708960
2011-05-13	13.43	13.49	13.28	13.32	803705
2011-05-16	13.27	13.41	13.18	13.32	588340
2011-05-17	13.26	13.32	13.22	13.26	731555
2011-05-18	13.26	13.45	13.25	13.44	2185970
2011-05-19	13.52	13.52	13.39	13.47	2044620
2011-05-20	13.51	13.51	13.28	13.33	1025130
2011-05-23	13.30	13.30	13.04	13.14	444115
2011-05-24	13.18	13.18	12.96	12.97	1704475
2011-05-25	12.92	13.08	12.91	13.03	1186275
2011-05-26	13.01	13.13	12.90	13.11	276835
2011-05-27	13.07	13.07	12.93	13.03	631425
2011-05-31	13.18	13.20	13.08	13.19	2257455
2011-06-01	13.19	13.19	13.02	13.03	1705555
2011-06-02	13.03	13.12	12.99	13.07	588725
2011-06-03	12.91	12.99	12.86	12.86	516360
2011-06-06	12.82	12.82	12.61	12.63	2522000
2011-06-07	12.65	12.94	12.65	12.66	928865
2011-06-08	12.63	12.70	12.58	12.64	596325
2011-06-09	12.65	12.96	12.65	12.91	1944845
2011-06-10	12.86	12.86	12.60	12.68	2526140
2011-06-13	12.70	12.78	12.65	12.65	492450
2011-06-14	12.77	12.93	12.77	12.86	413930
2011-06-15	12.81	12.88	12.65	12.67	951865
2011-06-16	12.68	12.79	12.57	12.72	1139800
2011-06-17	12.84	12.87	12.69	12.71	1022200
2011-06-20	12.68	12.93	12.68	12.89	437240
2011-06-21	12.96	13.05	12.91	13.04	842265
2011-06-22	13.02	13.09	12.91	12.93	957040
2011-06-23	12.77	12.86	12.54	12.84	1122975
2011-06-24	12.88	12.88	12.61	12.64	189855
2011-06-27	12.63	12.81	12.56	12.77	667970
2011-06-28	12.83	13.04	12.83	13.01	1961480
2011-06-29	13.05	13.07	12.96	13.01	950890
2011-06-30	13.05	13.13	13.02	13.03	744355
2011-07-01	13.06	13.28	13.01	13.26	582870
2011-07-05	13.28	13.28	13.14	13.24	609755
2011-07-06	13.25	13.36	13.20	13.32	1644965
2011-07-07	13.43	13.43	13.20	13.30	715035
2011-07-08	13.16	13.21	13.08	13.21	566300
2011-07-11	13.10	13.10	12.86	12.90	1361730
2011-07-12	12.85	13.07	12.84	12.94	1175610
2011-07-13	13.02	13.16	12.97	13.00	313800
2011-07-14	13.02	13.13	12.92	12.94	743275
2011-07-15	13.02	13.02	12.82	12.88	317605
2011-07-18	12.85	12.91	12.68	12.80	301005
2011-07-19	12.86	12.88	12.74	12.84	957920
2011-07-20	12.85	12.90	12.78	12.86	969970
2011-07-21	13.14	13.26	13.11	13.17	2118310
2011-07-22	13.18	13.25	13.17	13.24	400625
2011-07-25	13.05	13.14	12.95	12.97	582175
2011-07-26	12.96	12.97	12.86	12.88	700235
2011-07-27	12.77	12.77	12.44	12.46	1545945
2011-07-28	12.45	12.63	12.43	12.46	485090
2011-07-29	12.29	12.42	12.08	12.33	622150
2011-08-01	12.47	12.47	11.67	11.88	4479880
2011-08-02	11.82	11.96	11.60	11.60	2370845
2011-08-03	11.60	11.63	11.29	11.63	2751145
2011-08-04	11.47	11.49	11.09	11.10	908400
2011-08-05	11.23	11.23	10.80	11.02	2044350
2011-08-08	10.58	10.75	10.04	10.04	1523870
2011-08-09	10.22	10.63	9.96	10.62	984770
2011-08-10	10.41	10.55	10.16	10.16	438210
2011-08-11	10.20	10.76	10.17	10.62	1006730
2011-08-12	10.74	10.84	10.64	10.77	846610
2011-08-15	10.81	11.10	10.81	11.10	498815
2011-08-16	11.01	11.10	10.90	11.02	524090
2011-08-17	11.03	11.16	10.87	10.96	313295
2011-08-18	10.80	10.80	10.42	10.52	136280
2011-08-19	10.37	10.57	10.30	10.34	695995
2011-08-22	10.55	10.55	10.28	10.30	235080
2011-08-23	10.37	10.70	10.23	10.69	1014885
2011-08-24	10.66	10.87	10.61	10.85	177275
2011-08-25	10.94	10.94	10.58	10.60	953510
2011-08-26	10.52	10.83	10.32	10.83	195440
2011-08-29	10.98	11.18	10.95	11.18	159960
2011-08-30	11.13	11.34	11.08	11.28	626645
2011-08-31	11.37	11.50	11.20	11.27	1748080
2011-09-01	11.28	11.45	11.15	11.16	293060
2011-09-02	10.97	11.07	10.85	10.87	188100
2011-09-06	10.56	10.87	10.48	10.83	664165
2011-09-07	11.03	11.27	10.98	11.25	88025
2011-09-08	11.29	11.29	11.05	11.06	229650
2011-09-09	10.89	10.95	10.62	10.68	107535
2011-09-12	10.52	10.76	10.48	10.76	559620
2011-09-13	10.77	10.98	10.77	10.96	120580
2011-09-14	11.02	11.14	10.80	11.03	135760
2011-09-15	11.12	11.21	10.92	11.20	286810
2011-09-16	11.25	11.27	11.07	11.24	183205
2011-09-19	11.06	11.15	11.01	11.09	88050
2011-09-20	11.12	11.24	10.97	10.97	95515
2011-09-21	11.00	11.02	10.62	10.62	124260
2011-09-22	10.34	10.49	10.20	10.36	851800
2011-09-23	10.33	10.46	10.26	10.45	131990
2011-09-26	10.54	10.68	10.36	10.67	91300
2011-09-27	10.89	11.01	10.78	10.82	117850
2011-09-28	10.82	10.82	10.46	10.46	571025
2011-09-29	10.69	10.69	10.28	10.47	1097385
2011-09-30	10.32	10.54	10.30	10.30	294340
2011-10-03	10.25	10.36	9.79	9.80	572640
2011-10-04	9.62	9.93	9.55	9.93	790910
2011-10-05	9.95	10.08	9.85	10.05	150675
2011-10-06	10.09	10.34	10.09	10.34	132285
2011-10-07	10.37	10.37	10.21	10.27	231655
2011-10-10	10.42	10.60	10.42	10.60	761585
2011-10-11	10.51	10.65	10.51	10.61	91855
2011-10-12	10.72	10.87	10.72	10.75	115190
2011-10-13	10.68	10.73	10.56	10.71	634790
2011-10-14	10.86	10.90	10.78	10.89	228805
2011-10-17	10.84	10.86	10.66	10.67	688365
2011-10-18	10.64	10.80	10.45	10.74	342300
2011-10-19	10.71	10.93	10.69	10.71	79020
2011-10-20	10.67	10.73	10.52	10.73	219900
2011-10-21	10.83	10.98	10.83	10.98	229665
2011-10-24	11.08	11.35	11.08	11.32	945855
2011-10-25	11.32	11.36	11.19	11.20	422025
2011-10-26	11.35	11.53	11.27	11.47	252695
2011-10-27	11.77	11.78	11.51	11.66	319900
2011-10-28	11.57	11.77	11.57	11.73	104210
2011-10-31	11.62	11.74	11.56	11.56	163475
2011-11-01	11.21	11.39	11.20	11.27	304055
2011-11-02	11.36	11.47	11.32	11.40	108445
2011-11-03	11.49	11.50	11.36	11.45	168155
2011-11-04	11.34	11.49	11.28	11.46	66145
2011-11-07	11.46	11.64	11.42	11.62	99970
2011-11-08	11.68	11.84	11.59	11.82	165465
2011-11-09	11.58	11.62	11.46	11.48	123320
2011-11-10	11.60	11.65	11.45	11.65	102660
2011-11-11	11.78	11.92	11.77	11.86	101185
2011-11-14	11.81	11.88	11.72	11.82	52025
2011-11-15	11.77	11.84	11.66	11.80	703765
2011-11-16	11.68	11.70	11.46	11.46	284800
2011-11-17	11.45	11.47	11.25	11.32	712090
2011-11-18	11.38	11.40	11.28	11.37	358875
2011-11-21	11.20	11.23	11.12	11.19	274275
2011-11-22	11.15	11.25	11.12	11.15	40190
2011-11-23	11.06	11.07	10.91	10.95	305080
2011-11-25	10.99	11.01	10.87	10.87	30865
2011-11-28	11.14	11.26	11.11	11.23	494095
2011-11-29	11.24	11.36	11.24	11.32	172660
2011-11-30	11.67	11.84	11.57	11.84	321650
2011-12-01	11.81	11.93	11.78	11.80	336865
2011-12-02	11.93	11.93	11.65	11.70	111155
2011-12-05	11.88	11.94	11.70	11.75	261250
2011-12-06	11.77	11.79	11.71	11.73	58505
2011-12-07	11.63	11.81	11.60	11.78	89655
2011-12-08	11.70	11.74	11.43	11.43	866855
2011-12-09	11.44	11.63	11.44	11.60	103290
2011-12-12	11.51	11.51	11.38	11.44	116050
2011-12-13	11.52	11.60	11.25	11.30	149955
2011-12-14	11.23	11.31	11.21	11.21	59410
2011-12-15	11.32	11.39	11.26	11.32	39030
2011-12-16	11.47	11.52	11.35	11.37	136755
2011-12-19	11.41	11.49	11.26	11.28	541505
2011-12-20	11.44	11.63	11.44	11.61	69665
2011-12-21	11.59	11.68	11.55	11.68	38590
2011-12-22	11.72	11.87	11.72	11.84	106080
2011-12-23	11.86	11.93	11.86	11.91	134165
2011-12-27	11.87	11.97	11.87	11.93	105205
2011-12-28	11.93	11.93	11.70	11.72	1059460
2011-12-29	11.72	11.82	11.72	11.81	238925
2011-12-30	11.83	11.83	11.77	11.77	138045
2012-01-03	11.99	11.99	11.85	11.90	304590
2012-01-04	11.87	11.92	11.79	11.91	75085
2012-01-05	11.86	12.04	11.83	12.03	133230
2012-01-06	12.05	12.30	12.05	12.20	3484000
2012-01-09	12.22	12.22	12.09	12.19	143365
2012-01-10	12.28	12.30	12.21	12.26	2940170
2012-01-11	12.24	12.31	12.18	12.29	258040
2012-01-12	12.37	12.37	12.12	12.19	453940
2012-01-13	12.13	12.16	12.02	12.16	108425
2012-01-17	12.29	12.37	12.29	12.31	75165
2012-01-18	12.30	12.41	12.26	12.40	280860
2012-01-19	12.36	12.38	12.30	12.36	261950
2012-01-20	12.33	12.37	12.27	12.35	814185
2012-01-23	12.33	12.45	12.30	12.35	150390
2012-01-24	12.30	12.39	12.30	12.38	88985
2012-01-25	12.27	12.45	12.11	12.43	1735745
2012-01-26	12.44	12.44	12.18	12.24	265580
2012-01-27	12.26	12.39	12.24	12.36	1127080
2012-01-30	12.27	12.29	12.18	12.26	175175
2012-01-31	12.33	12.48	12.30	12.33	117700
2012-02-01	12.39	12.66	12.38	12.61	362545
2012-02-02	12.58	12.58	12.44	12.54	133600
2012-02-03	12.64	12.64	12.49	12.57	119160
2012-02-06	12.53	12.56	12.23	12.35	1735270
2012-02-07	12.35	12.48	12.33	12.47	3605915
2012-02-08	12.47	12.53	12.45	12.50	249685
2012-02-09	12.53	12.53	12.44	12.49	102070
2012-02-10	12.40	12.51	12.35	12.47	116755
2012-02-13	12.54	12.65	12.52	12.59	49240
2012-02-14	12.58	12.74	12.56	12.74	411885
2012-02-15	12.81	12.84	12.71	12.74	137745
2012-02-16	12.73	12.87	12.70	12.86	158735
2012-02-17	12.88	12.90	12.79	12.81	108865
2012-02-21	12.85	12.92	12.79	12.81	75745
2012-02-22	12.81	12.87	12.72	12.80	73170
2012-02-23	12.80	12.90	12.80	12.84	113365
2012-02-24	12.86	12.96	12.86	12.96	225275
2012-02-27	12.91	13.09	12.91	12.99	123115
2012-02-28	12.98	13.04	12.95	13.02	290745
2012-02-29	13.05	13.05	12.93	12.94	107295
2012-03-01	13.00	13.00	12.90	12.97	100670
2012-03-02	12.94	12.97	12.83	12.87	464280
2012-03-05	12.85	12.91	12.80	12.81	59280
2012-03-06	12.67	12.75	12.54	12.59	129980
2012-03-07	12.62	12.71	12.61	12.67	68065
2012-03-08	12.76	12.88	12.74	12.83	223305
2012-03-09	12.86	12.98	12.86	12.95	115140
2012-03-12	12.90	12.91	12.78	12.80	111825
2012-03-13	12.86	12.97	12.80	12.97	164845
2012-03-14	12.97	13.06	12.97	13.04	102775
2012-03-15	13.06	13.08	12.99	13.06	64610
2012-03-16	13.08	13.11	13.07	13.08	53535
2012-03-19	13.07	13.14	13.05	13.09	145370
2012-03-20	13.04	13.04	12.89	12.89	283380
2012-03-21	12.88	12.92	12.85	12.89	51515
2012-03-22	12.80	12.86	12.78	12.81	154235
2012-03-23	12.81	12.81	12.75	12.80	157690
2012-03-26	12.91	13.09	12.91	13.09	252875
2012-03-27	13.11	13.11	12.96	13.04	254760
2012-03-28	13.05	13.18	12.97	13.06	104275
2012-03-29	12.98	13.28	12.94	13.24	332095
2012-03-30	13.28	13.41	13.25	13.38	151840
2012-04-02	13.40	13.55	13.40	13.50	1364930
2012-04-03	13.56	13.61	13.50	13.58	246180
2012-04-04	13.51	13.51	13.41	13.45	442835
2012-04-05	13.43	13.48	13.38	13.46	348930
2012-04-09	13.28	13.28	13.11	13.11	454395
2012-04-10	13.09	13.11	12.87	12.90	450095
2012-04-11	13.00	13.08	12.99	13.02	513710
2012-04-12	13.02	13.24	13.02	13.22	345755
2012-04-13	13.19	13.19	13.05	13.07	291805
2012-04-16	13.13	13.13	12.97	12.98	531490
2012-04-17	13.06	13.29	13.06	13.26	163570
2012-04-18	13.25	13.29	13.22	13.26	228015
2012-04-19	13.26	13.44	13.25	13.40	4191160
2012-04-20	13.45	13.49	13.38	13.39	141385
2012-04-23	13.28	13.28	13.15	13.24	206485
2012-04-24	13.15	13.26	13.13	13.22	554830
2012-04-25	13.37	13.41	13.25	13.27	164030
2012-04-26	13.03	13.16	12.95	13.13	238795
2012-04-27	13.15	13.15	12.99	13.01	706025
2012-04-30	12.95	12.95	12.76	12.83	543270
2012-05-01	12.81	13.05	12.81	12.98	287130
2012-05-02	12.92	13.06	12.92	12.97	52160
2012-05-03	12.93	12.93	12.67	12.73	256895
2012-05-04	12.69	12.69	12.48	12.50	395020
2012-05-07	12.45	12.59	12.41	12.54	2050180
2012-05-08	12.47	12.63	12.37	12.61	1109880
2012-05-09	12.49	12.56	12.39	12.44	848185
2012-05-10	12.53	12.54	12.42	12.44	185640
2012-05-11	12.43	12.56	12.41	12.42	1931110
2012-05-14	12.31	12.41	12.23	12.33	325815
2012-05-15	12.31	12.38	12.24	12.26	239275
2012-05-16	12.30	12.31	12.19	12.19	212005
2012-05-17	12.19	12.25	12.06	12.07	147455
2012-05-18	12.11	12.11	11.86	11.88	148425
2012-05-21	11.93	12.16	11.81	12.16	104565
2012-05-22	12.17	12.31	12.09	12.13	84895
2012-05-23	12.04	12.15	11.95	12.12	414850
2012-05-24	12.13	12.31	12.11	12.23	329235
2012-05-25	12.23	12.37	12.23	12.32	152020
2012-05-29	12.38	12.47	12.34	12.45	91835
2012-05-30	12.34	12.38	12.25	12.28	118250
2012-05-31	12.28	12.28	12.11	12.19	82645
2012-06-01	11.96	12.07	11.93	11.93	123045
2012-06-04	11.96	11.99	11.86	11.93	422820
2012-06-05	11.87	12.15	11.87	12.13	77155
2012-06-06	12.19	12.40	12.19	12.39	44860
2012-06-07	12.47	12.47	12.27	12.29	78485
2012-06-08	12.28	12.54	12.28	12.49	103785
2012-06-11	12.50	12.50	12.29	12.32	55645
2012-06-12	12.30	12.46	12.26	12.45	99380
2012-06-13	12.43	12.51	12.37	12.39	64255
2012-06-14	12.42	12.63	12.42	12.59	140090
2012-06-15	12.58	12.70	12.58	12.65	171490
2012-06-18	12.59	12.72	12.59	12.71	110480
2012-06-19	12.78	12.90	12.76	12.85	284450
2012-06-20	12.81	12.90	12.77	12.81	65700
2012-06-21	12.84	12.84	12.54	12.54	57755
2012-06-22	12.64	12.78	12.60	12.75	1301710
2012-06-25	12.59	12.67	12.50	12.51	235400
2012-06-26	12.53	12.65	12.46	12.61	153575
2012-06-27	12.65	12.91	12.65	12.78	178130
2012-06-28	12.68	12.97	12.59	12.96	587250
2012-06-29	13.22	13.22	12.96	13.01	326075
2012-07-02	13.11	13.11	12.90	12.92	99960
2012-07-03	12.93	12.95	12.81	12.83	250960
2012-07-05	12.81	12.85	12.77	12.82	176985
2012-07-06	12.73	12.77	12.66	12.73	301530
2012-07-09	12.91	13.05	12.91	13.00	170935
2012-07-10	13.07	13.07	12.90	12.95	911875
2012-07-11	12.95	13.05	12.95	13.01	243770
2012-07-12	12.99	12.99	12.86	12.93	257205
2012-07-13	12.96	13.18	12.96	13.15	234340
2012-07-16	13.12	13.13	13.05	13.11	533235
2012-07-17	13.09	13.20	13.02	13.17	202080
2012-07-18	13.13	13.28	13.08	13.23	184900
2012-07-19	13.30	13.30	13.04	13.13	58735
2012-07-20	13.09	13.11	12.97	12.98	97265
2012-07-23	12.80	12.82	12.69	12.78	124080
2012-07-24	12.79	12.79	12.63	12.71	82280
2012-07-25	12.52	12.52	12.34	12.43	210925
2012-07-26	12.60	12.60	12.33	12.42	374935
2012-07-27	12.48	12.75	12.46	12.73	53190
2012-07-30	12.75	12.77	12.65	12.71	97160
2012-07-31	12.79	12.79	12.47	12.47	283080
2012-08-01	12.50	12.67	12.44	12.47	101455
2012-08-02	12.38	12.47	12.30	12.40	88095
2012-08-03	12.40	12.61	12.40	12.52	41815
2012-08-06	12.53	12.53	12.43	12.44	337075
2012-08-07	12.51	12.68	12.51	12.67	1884060
2012-08-08	12.53	12.95	12.53	12.93	122610
2012-08-09	12.94	12.96	12.85	12.92	105675
2012-08-10	12.94	12.94	12.85	12.91	86700
2012-08-13	12.93	12.93	12.79	12.86	34565
2012-08-14	12.88	12.89	12.80	12.82	101875
2012-08-15	12.74	12.94	12.74	12.93	82675
2012-08-16	12.94	13.05	12.90	13.04	174435
2012-08-17	13.05	13.07	12.99	13.07	55295
2012-08-20	13.12	13.16	13.08	13.15	394025
2012-08-21	13.20	13.24	13.15	13.15	124555
2012-08-22	13.15	13.23	13.13	13.21	137855
2012-08-23	13.21	13.22	13.13	13.17	629305
2012-08-24	13.14	13.20	13.11	13.18	40990
2012-08-27	13.18	13.29	13.18	13.28	43855
2012-08-28	13.31	13.31	13.21	13.26	82275
2012-08-29	13.33	13.43	13.33	13.38	106785
2012-08-30	13.31	13.35	13.30	13.34	54785
2012-08-31	13.40	13.40	13.31	13.35	109505
2012-09-04	13.37	13.42	13.29	13.41	529835
2012-09-05	13.42	13.51	13.42	13.43	86340
2012-09-06	13.56	13.65	13.56	13.61	66680
2012-09-07	13.63	13.64	13.59	13.61	105635
2012-09-10	13.61	13.61	13.43	13.44	100630
2012-09-11	13.46	13.48	13.37	13.38	210185
2012-09-12	13.40	13.40	13.33	13.34	29410
2012-09-13	13.34	13.51	13.29	13.49	172060
2012-09-14	13.58	13.68	13.55	13.59	70640
2012-09-17	13.57	13.65	13.54	13.63	101995
2012-09-18	13.63	13.72	13.63	13.69	87220
2012-09-19	13.67	13.70	13.65	13.69	36335
2012-09-20	13.60	13.66	13.56	13.66	293780
2012-09-21	13.69	13.76	13.67	13.76	120500
2012-09-24	13.73	13.79	13.72	13.73	54790
2012-09-25	13.69	13.81	13.66	13.66	30350
2012-09-26	13.54	13.69	13.54	13.60	21540
2012-09-27	13.69	13.79	13.67	13.77	52400
2012-09-28	13.71	13.73	13.67	13.72	72530
2012-10-01	13.77	13.86	13.77	13.83	739130
2012-10-02	13.80	13.94	13.80	13.94	53010
2012-10-03	14.01	14.09	13.94	14.05	110295
2012-10-04	14.03	14.14	14.01	14.12	959620
2012-10-05	14.08	14.20	13.97	14.00	182475
2012-10-08	13.99	14.04	13.97	13.99	73290
2012-10-09	13.99	13.99	13.85	13.85	22730
2012-10-10	13.84	13.90	13.81	13.83	75990
2012-10-11	13.95	14.01	13.95	13.97	157590
2012-10-12	13.98	13.99	13.88	13.91	156935
2012-10-15	13.98	14.01	13.91	13.99	51095
2012-10-16	14.10	14.10	13.72	13.97	226590
2012-10-17	13.94	13.97	13.84	13.88	96915
2012-10-18	13.83	13.93	13.83	13.89	41700
2012-10-19	13.93	13.93	13.63	13.68	77440
2012-10-22	13.67	13.81	13.66	13.81	54755
2012-10-23	13.73	13.73	13.53	13.65	135970
2012-10-24	13.67	13.74	13.63	13.65	96835
2012-10-25	13.76	13.79	13.71	13.78	34460
2012-10-26	13.72	13.72	13.51	13.58	51050
2012-10-31	13.59	13.59	13.46	13.57	106450
2012-11-01	13.57	13.84	13.57	13.84	814120
2012-11-02	13.91	13.91	13.72	13.72	58315
2012-11-05	13.66	13.85	13.65	13.83	129640
2012-11-06	13.65	13.71	13.44	13.70	771225
2012-11-07	13.56	13.62	13.39	13.53	475275
2012-11-08	13.53	13.55	13.27	13.27	136095
2012-11-09	13.25	13.33	13.20	13.20	112160
2012-11-12	13.23	13.23	13.15	13.15	86695
2012-11-13	13.10	13.20	12.87	13.05	63585
2012-11-14	13.08	13.08	12.77	12.78	208465
2012-11-15	12.79	12.87	12.73	12.85	181960
2012-11-16	12.86	13.00	12.81	12.96	78410
2012-11-19	13.10	13.17	13.06	13.17	62070
2012-11-20	13.16	13.17	13.08	13.17	238515
2012-11-21	13.13	13.22	13.12	13.20	143785
2012-11-23	13.24	13.31	13.24	13.31	20910
2012-11-26	13.25	13.25	13.13	13.19	94500
2012-11-27	13.21	13.25	13.13	13.13	517330
2012-11-28	13.08	13.16	13.00	13.15	259090
2012-11-29	13.21	13.38	13.21	13.37	74305
2012-11-30	13.37	13.41	13.31	13.38	89095
2012-12-03	13.45	13.46	13.34	13.36	77865
2012-12-04	13.36	13.42	13.36	13.37	51225
2012-12-05	13.40	13.44	13.30	13.41	29465
2012-12-06	13.40	13.43	13.35	13.43	123410
2012-12-07	13.48	13.52	13.47	13.52	70735
2012-12-10	13.51	13.59	13.50	13.58	91115
2012-12-11	13.60	13.67	13.57	13.67	132475
2012-12-12	13.78	13.83	13.70	13.71	78510
2012-12-13	13.73	13.78	13.63	13.64	229130
2012-12-14	13.62	13.65	13.59	13.61	41380
2012-12-17	13.66	13.75	13.66	13.75	109850
2012-12-18	13.76	13.94	13.56	13.93	104335
2012-12-19	13.85	13.85	13.72	13.76	88425
2012-12-20	13.77	13.91	13.76	13.89	391580
2012-12-21	13.74	13.83	13.73	13.81	297905
2012-12-24	13.76	13.76	13.69	13.73	30360
2012-12-26	13.70	13.72	13.64	13.64	151215
2012-12-27	13.64	13.69	13.51	13.62	155410
2012-12-28	13.56	13.62	13.49	13.50	88975
2012-12-31	13.47	13.69	13.41	13.68	168805
2013-01-02	13.91	13.91	13.78	13.88	248600
2013-01-03	13.80	13.92	13.65	13.68	234330
2013-01-04	13.74	13.78	13.72	13.74	108505
2013-01-07	13.72	13.80	13.69	13.80	147965
2013-01-08	13.81	13.81	13.65	13.65	73310
2013-01-09	13.67	13.84	13.67	13.83	267565
2013-01-10	13.89	14.00	13.85	13.98	116100
2013-01-11	13.99	14.03	13.93	13.96	41610
2013-01-14	13.96	14.06	13.94	14.03	181020
2013-01-15	13.97	14.15	13.97	14.14	60880
2013-01-16	14.12	14.14	14.07	14.12	121315
2013-01-17	14.21	14.35	14.19	14.34	61230
2013-01-18	14.35	14.37	14.31	14.37	79765
2013-01-22	14.38	14.59	14.38	14.58	125540
2013-01-23	14.59	14.59	14.39	14.49	238940
2013-01-24	14.54	14.63	14.54	14.60	65415
2013-01-25	14.63	14.68	14.58	14.68	47130
2013-01-28	14.71	14.71	14.62	14.66	152525
2013-01-29	14.64	14.65	14.55	14.64	50660
2013-01-30	14.62	14.63	14.55	14.57	45950
2013-01-31	14.55	14.58	14.50	14.52	93835
2013-02-01	14.60	14.68	14.53	14.68	74785
2013-02-04	14.62	14.75	14.56	14.56	62890
2013-02-05	14.70	14.85	14.70	14.83	38520
2013-02-06	14.77	14.84	14.77	14.84	102420
2013-02-07	14.86	14.86	14.76	14.86	60610
2013-02-08	14.92	15.05	14.89	15.00	100035
2013-02-11	15.00	15.00	14.86	14.89	424480
2013-02-12	14.92	14.92	14.81	14.82	368445
2013-02-13	14.83	14.89	14.80	14.89	41600
2013-02-14	14.85	14.93	14.84	14.88	62630
2013-02-15	14.90	14.95	14.85	14.88	107035
2013-02-19	14.65	14.89	14.57	14.88	268940
2013-02-20	14.87	14.87	14.68	14.68	148495
2013-02-21	14.71	14.71	14.53	14.61	128235
2013-02-22	14.66	14.66	14.52	14.55	56735
2013-02-25	14.62	14.62	14.30	14.30	253225
2013-02-26	14.35	14.35	14.18	14.33	499825
2013-02-27	14.31	14.53	14.30	14.51	46425
2013-02-28	14.51	14.60	14.48	14.52	42490
2013-03-01	14.51	14.61	14.36	14.56	216255
2013-03-04	14.54	14.57	14.49	14.55	469665
2013-03-05	14.61	14.71	14.59	14.68	386965
2013-03-06	14.73	14.77	14.72	14.73	95575
2013-03-07	14.78	14.84	14.76	14.80	44495
2013-03-08	14.82	14.91	14.81	14.89	73220
2013-03-11	14.93	15.00	14.93	14.97	105980
2013-03-12	14.98	15.07	14.96	15.06	49540
2013-03-13	15.07	15.11	15.05	15.10	146585
2013-03-14	15.14	15.15	15.08	15.14	111195
2013-03-15	15.16	15.19	15.12	15.16	25950
2013-03-18	15.04	15.16	15.03	15.09	75840
2013-03-19	15.11	15.18	15.06	15.11	84895
2013-03-20	15.19	15.20	15.10	15.13	35640
2013-03-21	15.10	15.14	15.01	15.05	268280
2013-03-22	15.08	15.10	14.98	15.02	16380
2013-03-25	15.06	15.13	15.02	15.03	79030
2013-03-26	15.06	15.21	15.06	15.19	110980
2013-03-27	15.16	15.29	15.14	15.27	91060
2013-03-28	15.30	15.34	15.28	15.33	273400
2013-04-01	15.37	15.60	15.25	15.53	89865
2013-04-02	15.85	16.06	15.78	15.83	486610
2013-04-03	15.85	15.85	15.57	15.60	213760
2013-04-04	15.61	15.72	15.53	15.62	178075
2013-04-05	15.48	15.56	15.46	15.53	191335
2013-04-08	15.55	15.57	15.39	15.57	88960
2013-04-09	15.60	15.70	15.58	15.61	73425
2013-04-10	15.62	15.69	15.58	15.66	130445
2013-04-11	15.67	15.82	15.67	15.82	130110
2013-04-12	15.80	15.80	15.68	15.75	64650
2013-04-15	15.67	15.71	15.33	15.33	119110
2013-04-16	15.41	15.62	15.31	15.61	527985
2013-04-17	15.53	15.55	15.33	15.40	216945
2013-04-18	15.26	15.26	15.05	15.12	265565
2013-04-19	15.12	15.27	15.12	15.26	97095
2013-04-22	15.31	15.31	15.05	15.17	147820
2013-04-23	15.25	15.36	15.25	15.32	76580
2013-04-24	15.45	15.46	15.38	15.40	96600
2013-04-25	15.48	15.55	15.45	15.51	160110
2013-04-26	15.49	15.59	15.47	15.53	43620
2013-04-29	15.64	15.80	15.64	15.64	116035
2013-04-30	15.72	15.74	15.60	15.74	118965
2013-05-01	15.79	15.85	15.65	15.67	81190
2013-05-02	15.77	15.91	15.77	15.89	93110
2013-05-03	15.95	15.98	15.86	15.86	108275
2013-05-06	15.92	16.01	15.87	15.93	77380
2013-05-07	15.92	16.07	15.92	16.03	34135
2013-05-08	16.16	16.28	16.15	16.28	96950
2013-05-09	16.28	16.28	16.17	16.25	41205
2013-05-10	16.25	16.41	16.25	16.40	128870
2013-05-13	16.39	16.39	16.34	16.38	71335
2013-05-14	16.40	16.43	16.37	16.40	120160
2013-05-15	16.36	16.45	16.31	16.41	67795
2013-05-16	16.37	16.42	16.31	16.33	688900
2013-05-17	16.36	16.47	16.36	16.44	76040
2013-05-20	16.44	16.44	16.31	16.31	116485
2013-05-21	16.32	16.38	16.32	16.35	49445
2013-05-22	16.37	16.63	16.24	16.32	221340
2013-05-23	16.20	16.44	16.19	16.43	83960
2013-05-24	16.39	16.41	16.20	16.34	68945
2013-05-28	16.45	16.74	16.38	16.67	405380
2013-05-29	16.62	16.64	16.46	16.55	145905
2013-05-30	16.58	16.88	16.57	16.84	289435
2013-05-31	16.80	16.84	16.55	16.55	52870
2013-06-03	16.56	16.58	16.37	16.57	662655
2013-06-04	16.58	16.65	16.39	16.48	95545
2013-06-05	16.48	16.48	16.17	16.20	218545
2013-06-06	16.25	16.35	16.18	16.35	99310
2013-06-07	16.45	16.62	16.45	16.60	97580
2013-06-10	16.64	16.79	16.62	16.78	162995
2013-06-11	16.67	16.85	16.56	16.73	300135
2013-06-12	16.85	16.89	16.68	16.68	71980
2013-06-13	16.68	16.86	16.58	16.85	98265
2013-06-14	16.82	16.91	16.70	16.73	59335
2013-06-17	16.81	16.94	16.78	16.84	2024865
2013-06-18	16.87	17.02	16.85	17.01	387205
2013-06-19	17.03	17.03	16.80	16.80	230705
2013-06-20	16.66	16.69	16.47	16.53	174390
2013-06-21	16.57	16.70	16.50	16.60	143425
2013-06-24	16.55	16.71	16.49	16.59	365565
2013-06-25	16.71	16.71	16.53	16.56	113800
2013-06-26	16.63	16.73	16.57	16.65	185455
2013-06-27	16.69	16.93	16.69	16.89	285975
2013-06-28	16.81	16.91	16.76	16.80	242365
2013-07-01	16.93	17.00	16.86	16.90	698565
2013-07-02	16.88	16.91	16.74	16.80	280755
2013-07-03	16.68	16.72	16.59	16.69	658510
2013-07-05	16.82	16.85	16.67	16.85	233330
2013-07-08	16.94	17.03	16.90	17.03	886040
2013-07-09	17.19	17.22	17.03	17.13	257360
2013-07-10	17.16	17.24	17.08	17.21	1528040
2013-07-11	17.28	17.38	17.24	17.37	2898990
2013-07-12	17.38	17.38	17.30	17.34	636065
2013-07-15	17.39	17.41	17.31	17.34	464510
2013-07-16	17.35	17.35	17.27	17.30	667665
2013-07-17	17.32	17.38	17.24	17.26	128900
2013-07-18	17.43	17.64	17.43	17.61	245785
2013-07-19	17.55	17.59	17.42	17.59	288950
2013-07-22	17.62	17.75	17.59	17.70	117195
2013-07-23	17.73	17.76	17.65	17.73	260580
2013-07-24	17.81	17.85	17.65	17.68	244840
2013-07-25	17.66	17.67	17.54	17.66	334270
2013-07-26	17.61	17.66	17.56	17.66	195170
2013-07-29	17.63	17.69	17.59	17.61	194505
2013-07-30	17.70	17.70	17.38	17.43	628375
2013-07-31	17.49	17.66	17.47	17.57	1473070
2013-08-01	17.68	17.69	17.57	17.62	737630
2013-08-02	17.64	17.64	17.51	17.55	137630
2013-08-05	17.56	17.76	17.53	17.71	176365
2013-08-06	17.70	17.70	17.56	17.64	98975
2013-08-07	17.62	17.65	17.54	17.56	83920
2013-08-08	17.61	17.69	17.61	17.64	185960
2013-08-09	17.66	17.73	17.59	17.66	81905
2013-08-12	17.57	17.64	17.53	17.61	82600
2013-08-13	17.64	17.67	17.50	17.66	224480
2013-08-14	17.67	17.68	17.57	17.59	73090
2013-08-15	17.47	17.47	17.22	17.25	3357210
2013-08-16	17.18	17.34	17.17	17.25	184920
2013-08-19	17.22	17.35	17.18	17.23	121255
2013-08-20	17.21	17.42	17.18	17.38	94735
2013-08-21	17.35	17.38	17.23	17.28	84000
2013-08-22	17.29	17.49	17.29	17.39	123935
2013-08-23	17.43	17.49	17.39	17.47	52900
2013-08-26	17.47	17.58	17.47	17.51	64745
2013-08-27	17.36	17.36	17.20	17.21	88880
2013-08-28	17.20	17.27	17.19	17.20	202130
2013-08-29	17.17	17.39	17.14	17.32	58935
2013-08-30	17.33	17.33	17.11	17.16	74095
2013-09-03	17.29	17.38	17.19	17.28	133760
2013-09-04	17.28	17.41	17.23	17.41	151400
2013-09-05	17.42	17.62	17.42	17.56	60755
2013-09-06	17.62	17.65	17.36	17.55	64415
2013-09-09	17.55	17.55	17.42	17.51	72050
2013-09-10	17.54	17.69	17.54	17.69	166290
2013-09-11	17.73	17.82	17.70	17.81	168285
2013-09-12	17.82	17.83	17.76	17.77	196200
2013-09-13	17.84	17.92	17.84	17.89	59355
2013-09-16	18.07	18.12	18.00	18.02	72170
2013-09-17	18.04	18.05	17.92	18.05	69660
2013-09-18	18.03	18.03	17.67	17.79	294510
2013-09-19	17.86	17.86	17.48	17.48	149900
2013-09-20	17.51	17.60	17.44	17.46	76170
2013-09-23	17.44	17.52	17.24	17.50	148970
2013-09-24	17.51	17.62	17.42	17.47	329225
2013-09-25	17.48	17.54	17.43	17.47	81115
2013-09-26	17.47	17.61	17.45	17.52	50600
2013-09-27	17.44	17.47	17.41	17.43	155410
2013-09-30	17.29	17.48	17.25	17.45	219205
2013-10-01	17.47	17.72	17.47	17.71	955580
2013-10-02	17.65	17.78	17.58	17.76	346540
2013-10-03	17.72	17.82	17.69	17.76	78375
2013-10-04	17.75	17.98	17.75	17.93	140345
2013-10-07	17.83	17.84	17.75	17.77	71845
2013-10-08	17.81	17.83	17.60	17.61	84020
2013-10-09	17.63	17.65	17.52	17.57	109145
2013-10-10	17.69	17.89	17.67	17.85	152795
2013-10-11	17.83	17.97	17.82	17.97	70330
2013-10-14	17.88	18.02	17.81	18.01	37715
2013-10-15	17.99	17.99	17.85	17.85	96280
2013-10-16	17.96	18.12	17.96	18.12	133555
2013-10-17	17.90	17.98	17.83	17.96	408485
2013-10-18	18.05	18.05	17.67	17.81	297625
2013-10-21	17.83	17.85	17.70	17.77	173560
2013-10-22	17.81	18.01	17.81	17.84	387055
2013-10-23	17.78	17.78	17.60	17.65	115290
2013-10-24	17.70	17.71	17.43	17.47	197600
2013-10-25	17.43	17.45	17.34	17.40	410255
2013-10-28	17.42	17.48	17.40	17.43	204945
2013-10-29	17.45	17.51	17.42	17.50	71925
2013-10-30	17.49	17.54	17.43	17.46	165905
2013-10-31	17.52	17.65	17.46	17.55	200265
2013-11-01	17.55	17.55	17.39	17.53	187105
2013-11-04	17.57	17.74	17.54	17.74	515605
2013-11-05	17.64	17.68	17.56	17.66	656125
2013-11-06	17.64	17.82	17.60	17.77	280800
2013-11-07	17.88	17.88	17.53	17.53	121895
2013-11-08	17.48	17.76	17.48	17.76	1311210
2013-11-11	17.78	17.87	17.76	17.86	67885
2013-11-12	17.81	17.88	17.77	17.88	64640
2013-11-13	17.87	18.02	17.85	18.01	94260
2013-11-14	18.05	18.18	18.03	18.18	98900
2013-11-15	18.17	18.17	18.04	18.11	74010
2013-11-18	18.18	18.18	18.03	18.06	218815
2013-11-19	18.05	18.06	17.93	17.99	71790
2013-11-20	18.07	18.21	18.06	18.14	116535
2013-11-21	18.19	18.33	18.19	18.27	178420
2013-11-22	18.27	18.41	18.23	18.41	113735
2013-11-25	18.49	18.61	18.47	18.56	95970
2013-11-26	18.56	18.72	18.56	18.66	100975
2013-11-27	18.66	18.68	18.62	18.65	49560
2013-11-29	18.72	18.75	18.66	18.67	42025
2013-12-02	18.64	18.69	18.57	18.61	62515
2013-12-03	18.55	18.55	18.46	18.52	360515
2013-12-04	18.46	18.53	18.32	18.45	31675
2013-12-05	18.39	18.40	18.27	18.27	57455
2013-12-06	18.47	18.50	18.41	18.45	53560
2013-12-09	18.50	18.64	18.50	18.56	60310
2013-12-10	18.57	18.59	18.51	18.51	67630
2013-12-11	18.48	18.48	18.09	18.11	151810
2013-12-12	18.09	18.11	17.88	17.95	111640
2013-12-13	17.96	18.10	17.90	17.94	97375
2013-12-16	18.00	18.07	17.97	18.04	49370
2013-12-17	18.03	18.03	17.81	17.87	70215
2013-12-18	17.94	18.15	17.91	18.14	56705
2013-12-19	18.11	18.11	17.98	18.04	138065
2013-12-20	18.08	18.30	18.07	18.28	343170
2013-12-23	18.37	18.43	18.35	18.41	146395
2013-12-24	18.43	18.48	18.43	18.46	45135
2013-12-26	18.54	18.55	18.47	18.52	70760
2013-12-27	18.57	18.60	18.51	18.53	58015
2013-12-30	18.53	18.57	18.45	18.56	42465
2013-12-31	18.59	18.68	18.56	18.65	103895
2014-01-02	18.63	18.66	18.51	18.52	226260
2014-01-03	18.58	18.69	18.58	18.64	52090
2014-01-06	18.66	18.66	18.47	18.49	78555
2014-01-07	18.52	18.84	18.52	18.82	263825
2014-01-08	18.80	18.86	18.76	18.84	87045
2014-01-09	18.92	19.05	18.91	19.05	144635
2014-01-10	19.07	19.07	18.90	18.98	267635
2014-01-13	18.98	19.05	18.79	18.82	200415
2014-01-14	18.91	19.01	18.84	18.99	72970
2014-01-15	19.06	19.08	19.02	19.04	79585
2014-01-16	19.10	19.14	18.87	18.90	93275
2014-01-17	18.99	18.99	18.84	18.91	201875
2014-01-21	19.02	19.02	18.84	18.95	100265
2014-01-22	18.98	18.98	18.89	18.95	85620
2014-01-23	18.94	18.94	18.80	18.89	83745
2014-01-24	18.81	18.81	18.48	18.54	117570
2014-01-27	18.50	18.61	18.38	18.51	194810
2014-01-28	18.54	18.66	18.53	18.55	244310
2014-01-29	18.49	18.64	18.38	18.42	70495
2014-01-30	18.65	18.77	18.63	18.67	90735
2014-01-31	18.48	18.64	18.43	18.58	85575
2014-02-03	18.60	18.61	18.15	18.18	764290
2014-02-04	18.21	18.21	17.99	18.13	473975
2014-02-05	18.07	18.25	17.94	18.18	80915
2014-02-06	18.20	18.31	18.16	18.31	85140
2014-02-07	18.25	18.25	18.06	18.16	72750
2014-02-10	18.18	18.20	18.07	18.19	66400
2014-02-11	18.18	18.33	18.13	18.32	73465
2014-02-12	18.32	18.48	18.23	18.23	101840
2014-02-13	18.18	18.50	18.18	18.49	202980
2014-02-14	18.46	18.76	18.46	18.73	84610
2014-02-18	18.76	18.91	18.76	18.81	132685
2014-02-19	18.80	18.88	18.70	18.71	148395
2014-02-20	18.74	18.86	18.64	18.82	189455
2014-02-21	18.84	18.85	18.79	18.79	153230
2014-02-24	18.78	19.28	18.78	19.16	97630
2014-02-25	19.13	19.13	18.90	18.91	531485
2014-02-26	18.92	19.12	18.92	19.04	151330
2014-02-27	19.08	19.12	19.01	19.08	51450
2014-02-28	19.13	19.38	19.13	19.23	76840
2014-03-03	19.06	19.20	19.00	19.12	390820
2014-03-04	19.28	19.46	19.28	19.39	68900
2014-03-05	19.31	19.39	19.31	19.38	53200
2014-03-06	19.42	19.48	19.35	19.37	71380
2014-03-07	19.46	19.46	19.30	19.33	87755
2014-03-10	19.29	19.37	19.26	19.37	48225
2014-03-11	19.41	19.51	19.33	19.34	54305
2014-03-12	19.31	19.36	19.27	19.35	52750
2014-03-13	19.39	19.39	19.10	19.12	140150
2014-03-14	19.14	19.14	19.00	19.00	64365
2014-03-17	19.05	19.21	19.05	19.15	58245
2014-03-18	19.26	19.47	19.26	19.46	58155
2014-03-19	19.48	19.77	19.47	19.68	123325
2014-03-20	19.64	19.92	19.64	19.81	74370
2014-03-21	19.91	20.01	19.71	19.72	182020
2014-03-24	19.88	19.88	19.46	19.52	126435
2014-03-25	19.58	19.70	19.34	19.45	451025
2014-03-26	19.58	19.71	19.52	19.57	56700
2014-03-27	19.55	19.55	19.36	19.43	59465
2014-03-28	19.51	19.73	19.47	19.54	123000
2014-03-31	19.69	19.81	19.65	19.77	200260
2014-04-01	19.95	19.95	19.85	19.90	157400
2014-04-02	20.06	20.06	19.85	19.87	74435
2014-04-03	19.88	19.94	19.82	19.92	1683880
2014-04-04	20.03	20.04	19.52	19.55	244145
2014-04-07	19.51	19.56	19.19	19.27	153920
2014-04-08	19.29	19.43	19.11	19.39	233115
2014-04-09	19.52	19.65	19.39	19.61	116020
2014-04-10	19.57	19.64	19.08	19.13	140140
2014-04-11	19.01	19.12	18.71	18.88	311770
2014-04-14	19.01	19.06	18.78	18.97	189630
2014-04-15	18.99	19.10	18.77	19.07	224535
2014-04-16	19.12	19.18	18.86	18.94	247895
2014-04-17	18.76	18.81	18.45	18.68	466170
2014-04-21	18.69	18.81	18.66	18.70	108890
2014-04-22	18.76	18.95	18.76	18.85	90970
2014-04-23	18.83	18.90	18.79	18.87	71425
2014-04-24	19.07	19.18	19.01	19.09	112185
2014-04-25	19.23	19.27	19.02	19.10	83680
2014-04-28	19.19	19.19	18.89	19.00	217205
2014-04-29	19.01	19.03	18.91	18.97	63390
2014-04-30	18.86	19.05	18.83	18.96	172965
2014-05-01	19.08	19.13	18.86	19.02	123915
2014-05-02	19.04	19.09	18.98	18.98	193175
2014-05-05	18.96	19.08	18.83	19.05	98465
2014-05-06	19.04	19.09	18.98	18.98	52320
2014-05-07	19.00	19.27	18.88	19.27	132335
2014-05-08	19.26	19.36	19.11	19.12	89975
2014-05-09	19.21	19.29	19.07	19.29	73145
2014-05-12	19.38	19.60	19.38	19.58	484755
2014-05-13	19.61	19.66	19.57	19.58	949975
2014-05-14	19.50	19.50	19.43	19.45	35890
2014-05-15	19.39	19.43	19.22	19.40	56945
2014-05-16	19.35	19.42	19.27	19.42	46305
2014-05-19	19.41	19.60	19.41	19.59	38350
2014-05-20	19.58	19.64	19.44	19.53	57085
2014-05-21	19.57	19.74	19.57	19.71	274595
2014-05-22	19.75	19.85	19.70	19.78	50750
2014-05-23	19.84	19.99	19.80	19.98	85165
2014-05-27	20.14	20.14	20.00	20.10	88005
2014-05-28	20.15	20.15	20.00	20.06	89765
2014-05-29	20.13	20.19	20.02	20.18	70935
2014-05-30	20.16	20.23	20.13	20.14	1213105
2014-06-02	20.20	20.20	20.02	20.14	660425
2014-06-03	20.12	20.28	20.08	20.25	286785
2014-06-04	20.24	20.40	20.24	20.40	65590
2014-06-05	20.53	20.63	20.36	20.52	106685
2014-06-06	20.59	20.66	20.56	20.57	193930
2014-06-09	20.62	20.62	20.50	20.55	103485
2014-06-10	20.53	20.55	20.40	20.55	77990
2014-06-11	20.52	20.56	20.42	20.52	77845
2014-06-12	20.55	20.55	20.36	20.42	134740
2014-06-13	20.32	20.42	20.29	20.42	74490
2014-06-16	20.37	20.46	20.30	20.34	133515
2014-06-17	20.28	20.38	20.28	20.31	129225
2014-06-18	20.31	20.36	20.17	20.36	61060
2014-06-19	20.39	20.52	20.35	20.50	84865
2014-06-20	20.55	20.67	20.54	20.66	43765
2014-06-23	20.66	20.71	20.61	20.70	65600
2014-06-24	20.69	20.72	20.51	20.52	50435
2014-06-25	20.46	20.66	20.45	20.66	61255
2014-06-26	20.65	20.65	20.39	20.51	78565
2014-06-27	20.45	20.58	20.38	20.58	23935
2014-06-30	20.57	20.63	20.53	20.56	104780
2014-07-01	20.63	20.81	20.63	20.71	315710
2014-07-02	20.69	20.88	20.61	20.88	59790
2014-07-03	20.91	20.99	20.86	20.98	84215
2014-07-07	20.98	20.98	20.67	20.72	90340
2014-07-08	20.83	20.83	20.42	20.50	68260
2014-07-09	20.57	20.61	20.47	20.59	39780
2014-07-10	20.38	20.59	20.20	20.52	95450
2014-07-11	20.54	20.59	20.44	20.56	29450
2014-07-14	20.67	20.77	20.67	20.73	86450
2014-07-15	20.75	20.85	20.64	20.67	308895
2014-07-16	20.87	20.90	20.80	20.84	100710
2014-07-17	20.78	21.21	20.78	20.86	110075
2014-07-18	20.92	21.07	20.79	21.07	112720
2014-07-21	21.01	21.01	20.84	20.94	88415
2014-07-22	21.11	21.28	21.04	21.16	173295
2014-07-23	21.19	21.23	21.05	21.13	83695
2014-07-24	21.16	21.25	21.14	21.17	647805
2014-07-25	20.95	21.10	20.94	21.07	287670
2014-07-28	21.08	21.29	21.08	21.28	109965
2014-07-29	21.29	21.29	21.11	21.19	159525
2014-07-30	21.37	21.37	20.99	21.20	182190
2014-07-31	21.09	21.09	20.71	20.74	183615
2014-08-01	20.74	20.96	20.61	20.77	418690
2014-08-04	20.84	21.03	20.77	20.99	926565
2014-08-05	20.90	21.03	20.80	20.87	415490
2014-08-06	20.80	21.06	20.80	20.94	104365
2014-08-07	21.03	21.09	20.61	20.64	895270
2014-08-08	20.60	20.80	20.54	20.80	113185
2014-08-11	20.87	20.90	20.74	20.76	101320
2014-08-12	20.75	20.79	20.70	20.74	76810
2014-08-13	20.79	20.98	20.74	20.98	53260
2014-08-14	20.98	21.17	20.98	21.16	205500
2014-08-15	21.23	21.23	20.96	21.07	150030
2014-08-18	21.19	21.35	21.11	21.34	237405
2014-08-19	21.40	21.52	21.33	21.51	132485
2014-08-20	21.46	21.53	21.37	21.51	203290
2014-08-21	21.52	21.58	21.45	21.56	110480
2014-08-22	21.58	21.60	21.51	21.54	90420
2014-08-25	21.65	21.78	21.53	21.57	200525
2014-08-26	21.60	21.74	21.60	21.73	149665
2014-08-27	21.75	21.90	21.71	21.83	254055
2014-08-28	21.79	21.89	21.77	21.79	242305
2014-08-29	21.87	22.05	21.85	21.92	311590
2014-09-02	22.09	22.09	21.75	21.86	364815
2014-09-03	21.99	21.99	21.84	21.84	181905
2014-09-04	21.87	22.01	21.64	21.71	149725
2014-09-05	21.76	21.92	21.67	21.91	174330
2014-09-08	21.87	21.99	21.87	21.99	99485
2014-09-09	21.97	22.17	21.97	22.06	53390
2014-09-10	22.07	22.07	21.89	22.01	88540
2014-09-11	21.90	22.08	21.87	22.07	114575
2014-09-12	22.10	22.10	21.75	21.84	151690
2014-09-15	21.86	21.89	21.68	21.69	346520
2014-09-16	21.68	21.96	21.65	21.94	388070
2014-09-17	21.91	22.03	21.86	21.92	116605
2014-09-18	21.99	22.15	21.94	22.12	212925
2014-09-19	22.20	22.21	22.09	22.18	133385
2014-09-22	22.13	22.15	21.92	21.96	194080
2014-09-23	21.89	21.96	21.70	21.71	622760
2014-09-24	21.72	22.06	21.68	22.06	205705
2014-09-25	21.99	21.99	21.58	21.62	321775
2014-09-26	21.64	21.66	21.45	21.58	150115
2014-09-29	21.44	21.65	21.40	21.63	82710
2014-09-30	21.67	21.67	21.36	21.37	133040
2014-10-01	21.32	21.34	21.00	21.03	586175
2014-10-02	21.01	21.20	20.79	21.15	278625
2014-10-03	21.30	21.56	21.25	21.49	143530
2014-10-06	21.56	21.63	21.21	21.21	177315
2014-10-07	21.15	21.23	20.99	20.99	448600
2014-10-08	21.00	21.45	20.97	21.44	178850
2014-10-09	21.48	21.48	21.05	21.05	126285
2014-10-10	21.01	21.32	20.95	20.95	117530
2014-10-13	20.92	21.19	20.75	20.78	240790
2014-10-14	20.88	20.88	20.49	20.56	4634775
2014-10-15	20.34	20.55	20.02	20.47	379660
2014-10-16	20.20	20.97	20.20	20.80	760700
2014-10-17	21.01	21.20	20.99	21.09	196605
2014-10-20	21.05	21.32	21.05	21.30	103515
2014-10-21	21.46	21.94	21.46	21.92	383210
2014-10-22	22.00	22.00	21.69	21.69	470135
2014-10-23	21.88	22.00	21.81	21.87	212350
2014-10-24	21.96	21.98	21.79	21.98	203370
2014-10-27	21.98	21.98	21.85	21.96	100990
2014-10-28	22.07	22.14	21.76	22.11	212445
2014-10-29	22.17	22.31	22.09	22.16	289035
2014-10-30	22.12	22.44	22.12	22.34	343130
2014-10-31	22.62	22.77	22.53	22.74	161920
2014-11-03	22.85	22.85	22.65	22.72	1022900
2014-11-04	22.70	22.78	22.50	22.66	189470
2014-11-05	22.83	22.83	22.52	22.56	164685
2014-11-06	22.62	22.74	22.60	22.71	276535
2014-11-07	22.55	22.55	22.00	22.11	977440
2014-11-10	22.14	22.34	22.10	22.29	375645
2014-11-11	22.32	22.42	22.31	22.39	125240
2014-11-12	22.34	22.45	22.23	22.44	221730
2014-11-13	22.45	22.56	22.44	22.56	32450
2014-11-14	22.46	22.46	22.26	22.26	120655
2014-11-17	22.28	22.57	22.28	22.55	527805
2014-11-18	22.56	22.95	22.56	22.86	484055
2014-11-19	22.92	22.92	22.60	22.61	327950
2014-11-20	22.53	22.72	22.40	22.70	90660
2014-11-21	22.94	22.94	22.74	22.76	541185
2014-11-24	22.84	22.95	22.79	22.93	140250
2014-11-25	22.95	23.00	22.91	22.97	291180
2014-11-26	23.02	23.07	22.94	23.03	110925
2014-11-28	23.05	23.23	23.05	23.12	69120
2014-12-01	23.11	23.19	23.00	23.06	878175
2014-12-02	23.09	23.22	23.00	23.18	322040
2014-12-03	23.25	23.49	23.23	23.45	369875
2014-12-04	23.41	23.46	23.26	23.37	128880
2014-12-05	23.46	23.63	23.43	23.60	136905
2014-12-08	23.61	23.75	23.48	23.52	140380
2014-12-09	23.40	23.62	23.21	23.60	117575
2014-12-10	23.59	23.59	23.12	23.15	102885
2014-12-11	23.26	23.48	23.19	23.29	143575
2014-12-12	23.21	23.37	23.07	23.07	108970
2014-12-15	23.15	23.21	22.77	22.97	175235
2014-12-16	22.84	23.13	22.66	22.67	241775
2014-12-17	22.72	23.15	22.72	23.11	404300
2014-12-18	23.35	23.67	23.34	23.65	287690
2014-12-19	23.69	23.86	23.69	23.74	438240
2014-12-22	23.74	23.91	23.74	23.91	176920
2014-12-23	24.01	24.01	23.78	23.92	168460
2014-12-24	23.90	24.00	23.89	23.98	48165
2014-12-26	24.03	24.08	23.97	23.98	119655
2014-12-29	24.01	24.05	23.85	23.94	102105
2014-12-30	23.94	24.07	23.94	23.99	83495
2014-12-31	24.11	24.16	23.65	23.67	276340
2015-01-02	23.94	24.02	23.48	23.63	354885
2015-01-05	23.54	23.64	23.19	23.29	150465
2015-01-06	23.36	23.51	23.08	23.17	257255
2015-01-07	23.32	23.57	23.20	23.53	401580
2015-01-08	23.75	24.25	23.75	24.23	262460
2015-01-09	24.25	24.25	24.02	24.03	251420
2015-01-12	24.16	24.16	23.59	23.65	1742715
2015-01-13	23.85	24.08	23.56	23.79	197325
2015-01-14	23.58	23.78	23.44	23.77	223865
2015-01-15	23.86	23.91	23.67	23.73	324785
2015-01-16	23.68	24.06	23.61	24.03	237295
2015-01-20	24.33	24.33	23.71	23.87	313620
2015-01-21	23.97	24.29	23.97	24.20	239100
2015-01-22	24.36	24.71	24.13	24.71	271145
2015-01-23	24.70	24.72	24.38	24.39	404050
2015-01-26	24.48	24.48	24.20	24.47	159955
2015-01-27	24.34	24.43	24.20	24.31	259825
2015-01-28	24.50	24.50	23.95	23.97	176085
2015-01-29	24.04	24.22	23.78	24.20	325995
2015-01-30	24.02	24.10	23.70	23.72	313330
2015-02-02	23.86	23.86	23.36	23.82	392540
2015-02-03	23.95	24.08	23.79	24.08	167545
2015-02-04	23.95	24.29	23.95	24.19	198240
2015-02-05	24.25	24.41	24.22	24.36	150585
2015-02-06	24.37	24.44	24.11	24.18	151860
2015-02-09	24.12	24.13	23.87	23.94	323820
2015-02-10	24.08	24.45	24.08	24.41	188850
2015-02-11	24.38	24.77	24.31	24.73	304650
2015-02-12	24.72	24.88	24.63	24.73	210885
2015-02-13	24.74	24.75	24.52	24.67	733215
2015-02-17	24.63	24.80	24.54	24.80	139695
2015-02-18	24.62	24.81	24.62	24.80	132850
2015-02-19	24.74	24.85	24.74	24.79	164015
2015-02-20	24.81	25.04	24.70	25.04	115290
2015-02-23	25.08	25.47	25.05	25.47	321050
2015-02-24	25.53	25.59	25.33	25.34	609745
2015-02-25	25.37	25.37	25.25	25.31	577560
2015-02-26	25.32	25.41	25.24	25.40	216675
2015-02-27	25.39	25.54	25.39	25.45	214505
2015-03-02	25.46	25.74	25.44	25.57	299710
2015-03-03	25.52	25.52	25.26	25.38	594125
2015-03-04	25.54	25.77	25.14	25.67	303220
2015-03-05	25.64	25.76	25.52	25.64	199060
2015-03-06	25.56	25.63	25.27	25.29	300415
2015-03-09	25.32	25.45	25.29	25.38	1047600
2015-03-10	25.25	25.25	25.10	25.11	191050
2015-03-11	25.19	25.34	25.16	25.28	192250
2015-03-12	25.35	25.72	25.35	25.66	923265
2015-03-13	25.66	25.80	25.55	25.73	648230
2015-03-16	25.84	26.34	25.83	26.24	539520
2015-03-17	26.34	26.34	26.03	26.20	325910
2015-03-18	26.16	26.69	26.13	26.62	194970
2015-03-19	26.59	26.84	26.59	26.81	339395
2015-03-20	26.98	27.12	26.81	26.88	651330
2015-03-23	26.90	27.15	26.86	27.03	291965
2015-03-24	27.02	27.18	26.83	26.86	460810
2015-03-25	26.98	27.06	26.37	26.38	339555
2015-03-26	26.36	26.40	26.04	26.27	223700
2015-03-27	26.31	26.54	26.31	26.50	201360
2015-03-30	26.94	26.95	26.79	26.83	357455
2015-03-31	26.82	27.02	26.61	26.61	253315
2015-04-01	26.75	26.78	26.18	26.39	1254195
2015-04-02	26.43	26.66	26.40	26.50	471690
2015-04-06	26.37	26.77	26.30	26.68	284895
2015-04-07	26.79	26.86	26.49	26.49	199135
2015-04-08	26.53	26.75	26.53	26.67	216910
2015-04-09	26.69	26.87	26.60	26.80	187785
2015-04-10	26.81	26.89	26.76	26.89	184565
2015-04-13	26.91	27.14	26.87	26.87	321705
2015-04-14	26.84	26.94	26.69	26.86	749085
2015-04-15	27.00	27.06	26.67	26.70	295885
2015-04-16	26.89	27.00	26.83	26.92	341675
2015-04-17	26.75	26.77	26.41	26.61	327535
2015-04-20	26.75	26.83	26.68	26.71	481820
2015-04-21	26.80	26.94	26.71	26.85	181610
2015-04-22	26.88	26.89	26.64	26.80	173540
2015-04-23	26.63	27.01	26.63	26.97	196150
2015-04-24	27.00	27.06	26.92	27.03	217755
2015-04-27	27.11	27.16	26.58	26.63	236985
2015-04-28	26.71	26.86	26.16	26.83	193100
2015-04-29	26.75	26.80	25.93	26.16	362530
2015-04-30	26.04	26.24	25.67	25.71	390730
2015-05-01	25.83	25.93	25.71	25.84	541005
2015-05-04	25.90	26.19	25.90	26.11	368650
2015-05-05	26.09	26.09	25.62	25.62	216090
2015-05-06	25.72	25.74	25.45	25.62	274100
2015-05-07	25.59	25.90	25.51	25.80	211520
2015-05-08	26.03	26.21	25.98	26.12	154580
2015-05-11	26.09	26.26	26.08	26.16	181625
2015-05-12	26.04	26.25	25.98	26.16	152985
2015-05-13	26.19	26.31	26.14	26.21	140355
2015-05-14	26.40	26.56	26.40	26.56	175565
2015-05-15	26.62	26.71	26.47	26.66	1720590
2015-05-18	26.65	26.99	26.61	26.98	1802370
2015-05-19	27.01	27.29	26.97	27.18	950715
2015-05-20	27.19	27.37	27.13	27.28	384520
2015-05-21	27.26	27.35	27.22	27.28	152015
2015-05-22	27.25	27.60	27.17	27.36	407445
2015-05-26	27.30	27.30	27.03	27.08	327670
2015-05-27	27.16	27.38	27.16	27.33	372760
2015-05-28	27.27	27.40	27.13	27.32	1766540
2015-05-29	27.32	27.99	27.03	27.71	492465
2015-06-01	27.78	27.87	27.49	27.76	1066095
2015-06-02	27.69	27.69	27.45	27.49	1209160
2015-06-03	27.57	27.57	27.37	27.47	151610
2015-06-04	27.46	27.46	27.19	27.26	183735
2015-06-05	27.23	27.39	27.08	27.37	1359360
2015-06-08	27.37	27.50	27.30	27.30	481145
2015-06-09	27.29	27.36	27.15	27.32	338605
2015-06-10	27.43	27.67	27.37	27.64	470945
2015-06-11	27.71	27.84	27.70	27.77	482780
2015-06-12	27.70	27.72	27.48	27.50	709260
2015-06-15	27.29	28.10	27.27	27.95	841290
2015-06-16	28.04	28.26	27.99	28.16	513100
2015-06-17	28.19	28.32	28.00	28.10	513810
2015-06-18	28.18	28.36	28.18	28.30	1122405
2015-06-19	28.31	28.49	28.28	28.41	713000
2015-06-22	28.72	29.19	28.60	28.63	1700280
2015-06-23	28.78	28.78	28.53	28.64	820385
2015-06-24	28.60	28.60	28.17	28.22	590410
2015-06-25	28.35	29.19	28.23	29.11	1528975
2015-06-26	29.35	29.35	29.00	29.02	858970
2015-06-29	28.88	29.01	28.51	28.52	1122700
2015-06-30	28.73	28.79	28.54	28.59	686195
2015-07-01	28.85	28.86	28.64	28.78	819335
2015-07-02	28.96	28.96	28.41	28.48	435070
2015-07-06	28.20	28.48	28.03	28.32	630415
2015-07-07	28.38	28.39	27.63	28.17	635100
2015-07-08	27.97	28.06	27.67	27.72	1709450
2015-07-09	28.00	28.09	27.90	27.90	600825
2015-07-10	28.18	28.35	28.14	28.32	503520
2015-07-13	28.55	28.55	28.22	28.39	785210
2015-07-14	28.39	28.73	28.39	28.67	661810
2015-07-15	28.78	28.78	28.54	28.59	434200
2015-07-16	28.64	28.64	28.33	28.49	573950
2015-07-17	28.42	28.52	28.33	28.42	571030
2015-07-20	28.48	28.48	28.19	28.22	479125
2015-07-21	28.17	28.18	27.79	28.03	533345
2015-07-22	27.96	28.21	27.96	28.14	211245
2015-07-23	28.28	28.35	28.03	28.09	198025
2015-07-24	27.99	27.99	27.58	27.66	404460
2015-07-27	27.50	27.58	27.35	27.47	372185
2015-07-28	27.60	27.79	27.27	27.79	1266585
2015-07-29	27.90	27.94	27.72	27.86	292345
2015-07-30	27.82	27.87	27.57	27.79	209440
2015-07-31	27.90	28.19	27.90	28.00	239050
2015-08-03	28.02	28.15	27.85	27.98	802550
2015-08-04	28.12	28.22	28.01	28.08	280845
2015-08-05	28.26	28.56	28.20	28.40	339315
2015-08-06	28.44	28.45	27.91	28.06	323335
2015-08-07	28.00	28.04	27.69	27.90	1327120
2015-08-10	28.05	28.17	27.99	28.06	230310
2015-08-11	27.92	28.02	27.77	27.93	187225
2015-08-12	27.72	27.79	27.37	27.76	1619510
2015-08-13	27.78	27.93	27.71	27.76	347485
2015-08-14	27.73	27.89	27.72	27.88	133665
2015-08-17	27.86	28.34	27.76	28.33	715290
2015-08-18	28.28	28.65	28.28	28.45	592800
2015-08-19	28.31	28.36	28.07	28.20	2564575
2015-08-20	27.99	28.06	27.40	27.41	831345
2015-08-21	27.14	27.25	26.87	26.88	1603370
2015-08-24	26.61	26.61	19.20	25.74	2872450
2015-08-25	26.01	26.85	25.56	25.58	1141635
2015-08-26	26.33	26.33	25.58	26.30	1545780
2015-08-27	26.55	26.90	26.34	26.82	2181135
2015-08-28	26.72	26.80	26.56	26.77	804405
2015-08-31	26.67	26.93	26.40	26.45	386330
2015-09-01	25.95	26.15	25.68	25.77	1913310
2015-09-02	26.03	26.18	25.75	26.18	397465
2015-09-03	26.27	26.62	26.21	26.28	2425200
2015-09-04	26.02	26.17	25.86	26.04	382495
2015-09-08	26.44	26.70	26.33	26.68	685355
2015-09-09	26.97	26.97	26.47	26.50	1328605
2015-09-10	26.45	26.69	26.44	26.51	490495
2015-09-11	26.41	26.73	26.39	26.73	380205
2015-09-14	26.75	26.80	26.61	26.69	659905
2015-09-15	26.77	27.03	26.65	26.95	260650
2015-09-16	26.98	27.09	26.88	27.08	189190
2015-09-17	27.08	27.58	27.05	27.28	251125
2015-09-18	27.00	27.21	26.81	26.87	330950
2015-09-21	27.01	27.17	26.66	26.93	248565
2015-09-22	26.65	26.76	26.56	26.69	227455
2015-09-23	26.73	26.98	26.62	26.86	311795
2015-09-24	26.68	26.71	26.19	26.38	303560
2015-09-25	26.58	26.58	25.45	25.58	928360
2015-09-28	25.43	25.48	24.13	24.38	1306700
2015-09-29	24.42	24.72	24.14	24.39	685750
2015-09-30	24.63	24.88	24.56	24.78	363835
2015-10-01	24.82	24.85	24.46	24.74	1244250
2015-10-02	24.50	25.12	24.31	25.12	352835
2015-10-05	25.34	25.54	25.13	25.34	715170
2015-10-06	25.34	25.34	24.60	24.78	1061515
2015-10-07	24.87	25.00	24.55	24.99	407125
2015-10-08	24.92	24.93	24.62	24.85	305345
2015-10-09	24.87	25.22	24.84	25.15	356905
2015-10-12	25.15	25.42	25.13	25.40	2060555
2015-10-13	25.28	25.88	25.28	25.43	1288270
2015-10-14	25.53	25.65	25.07	25.17	2690625
2015-10-15	24.89	25.31	24.54	25.30	2712810
2015-10-16	25.38	25.70	25.38	25.57	205780
2015-10-19	25.48	25.83	25.47	25.78	334250
2015-10-20	25.81	26.02	25.64	25.77	428230
2015-10-21	25.86	25.86	24.67	25.20	514695
2015-10-22	24.94	24.94	23.20	23.60	2105030
2015-10-23	23.69	24.34	23.69	24.29	754630
2015-10-26	24.23	24.44	24.15	24.41	795600
2015-10-27	24.36	24.74	24.36	24.69	362730
2015-10-28	24.63	25.01	24.18	24.97	338290
2015-10-29	24.97	25.20	24.88	25.03	943050
2015-10-30	24.86	25.09	24.84	24.85	1092165
2015-11-02	24.88	25.26	24.88	25.21	559130
2015-11-03	25.15	25.16	24.85	25.06	470005
2015-11-04	25.10	25.19	24.77	25.00	977770
2015-11-05	24.97	25.23	24.83	25.21	543875
2015-11-06	25.11	25.28	24.91	25.27	234445
2015-11-09	25.21	25.21	24.89	25.11	157070
2015-11-10	25.06	25.29	25.06	25.26	204150
2015-11-11	25.33	25.33	24.58	24.59	886785
2015-11-12	24.45	24.54	24.18	24.18	307500
2015-11-13	24.14	24.40	23.98	24.18	203205
2015-11-16	24.14	24.50	24.14	24.49	223400
2015-11-17	24.55	24.84	24.41	24.64	190060
2015-11-18	24.68	24.99	24.58	24.97	3368960
2015-11-19	24.45	24.45	23.85	23.91	1025720
2015-11-20	24.01	24.52	24.01	24.47	2494865
2015-11-23	24.39	24.82	24.39	24.62	227555
2015-11-24	24.48	24.78	24.48	24.77	238870
2015-11-25	24.77	24.87	24.75	24.77	171435
2015-11-27	24.79	25.02	24.78	24.89	51415
2015-11-30	24.92	24.92	24.62	24.63	262320
2015-12-01	24.73	25.25	24.73	25.22	610360
2015-12-02	25.23	25.44	25.04	25.08	258485
2015-12-03	25.14	25.14	24.31	24.39	286155
2015-12-04	24.49	24.90	24.49	24.84	270130
2015-12-07	24.80	24.83	24.42	24.51	340860
2015-12-08	24.36	24.58	24.25	24.52	474315
2015-12-09	24.42	24.76	24.32	24.39	421695
2015-12-10	24.40	24.74	24.36	24.62	161370
2015-12-11	24.36	24.60	24.31	24.36	318030
2015-12-14	24.35	24.45	23.85	24.15	1260505
2015-12-15	24.32	24.56	24.30	24.45	421925
2015-12-16	24.57	24.72	24.32	24.60	1547400
2015-12-17	24.63	24.84	24.59	24.63	338255
2015-12-18	24.58	24.65	24.41	24.41	357560
2015-12-21	24.55	24.81	24.49	24.81	238985
2015-12-22	24.88	24.94	24.60	24.82	508475
2015-12-23	24.93	25.19	24.93	25.18	282620
2015-12-24	25.12	25.18	25.05	25.09	77205
2015-12-28	25.00	25.02	24.81	24.98	231450
2015-12-29	25.09	25.31	25.08	25.27	314030
2015-12-30	25.24	25.33	25.04	25.08	239635
2015-12-31	25.01	25.10	24.87	24.87	200245
2016-01-04	24.50	24.71	24.37	24.71	494675
2016-01-05	24.77	25.01	24.75	24.83	389180
2016-01-06	24.50	24.78	24.37	24.55	470840
2016-01-07	24.20	24.34	23.93	24.00	647275
2016-01-08	24.08	24.19	23.69	23.72	308050
2016-01-11	23.90	24.00	23.40	23.58	435400
2016-01-12	23.73	24.14	23.43	23.76	280780
2016-01-13	23.72	23.80	22.72	22.89	478395
2016-01-14	22.96	23.36	22.77	23.22	477450
2016-01-15	22.67	22.88	22.39	22.86	2908965
2016-01-19	23.08	23.27	22.70	22.89	1755225
2016-01-20	22.59	23.20	22.06	23.01	1331315
2016-01-21	23.03	23.33	22.78	22.91	412340
2016-01-22	23.17	23.35	23.03	23.25	651875
2016-01-25	23.15	23.25	22.94	22.97	312655
2016-01-26	23.02	23.25	22.82	23.20	315800
2016-01-27	23.18	23.29	22.78	22.91	203390
2016-01-28	23.10	23.14	22.32	22.40	267295
2016-01-29	22.45	23.14	22.45	23.14	594175
2016-02-01	23.02	23.42	23.02	23.32	229530
2016-02-02	23.12	23.13	22.86	22.92	175600
2016-02-03	23.03	23.03	22.26	22.65	554115
2016-02-04	22.59	22.84	22.47	22.74	304355
2016-02-05	22.66	22.70	22.08	22.15	961030
2016-02-08	21.92	21.95	21.16	21.42	424330
2016-02-09	21.22	21.84	21.11	21.63	302550
2016-02-10	21.77	22.26	21.72	21.98	3628215
2016-02-11	21.59	21.76	21.44	21.49	542065
2016-02-12	21.66	21.72	21.42	21.70	442250
2016-02-16	21.73	22.13	21.62	22.13	954655
2016-02-17	22.22	22.65	22.16	22.61	569135
2016-02-18	22.63	22.77	22.48	22.52	238065
2016-02-19	22.44	22.55	22.26	22.46	737595
2016-02-22	22.65	23.11	22.64	23.05	629475
2016-02-23	22.98	23.14	22.94	23.05	136520
2016-02-24	22.84	23.09	22.66	23.08	223500
2016-02-25	23.14	23.34	23.08	23.30	191640
2016-02-26	23.37	23.70	23.34	23.51	535195
2016-02-29	23.46	23.55	23.16	23.16	1020290
2016-03-01	23.25	23.55	23.17	23.53	600055
2016-03-02	23.53	23.61	23.38	23.60	149505
2016-03-03	23.60	23.60	23.60	23.92	187510
2016-03-04	23.83	23.95	23.73	23.78	83095
2016-03-07	23.53	23.99	23.53	23.86	256895
2016-03-08	23.76	23.76	23.41	23.43	1485180
2016-03-09	23.53	23.58	23.37	23.56	67855
2016-03-10	23.56	23.56	23.56	23.53	314615
2016-03-11	23.53	23.53	23.53	24.22	93260
2016-03-14	24.09	24.20	24.03	24.15	230615
2016-03-15	24.16	24.16	24.16	23.71	61985
2016-03-16	23.67	23.94	23.64	23.85	473985
2016-03-17	23.80	23.81	23.23	23.54	560760
2016-03-18	23.57	24.14	23.53	24.05	337680
2016-03-21	23.98	24.13	23.80	23.95	234870
2016-03-22	23.82	24.17	23.78	24.10	308760
2016-03-23	24.08	24.26	24.01	24.04	1725045
2016-03-24	24.04	24.04	24.04	23.94	908445
2016-03-28	23.99	24.08	23.86	23.96	547475
2016-03-29	23.95	24.45	23.95	24.43	207120
2016-03-30	24.51	24.65	24.43	24.48	158885
2016-03-31	24.46	24.52	24.36	24.40	176095
2016-04-01	24.29	24.61	24.17	24.59	222010
2016-04-04	24.60	24.67	24.48	24.59	134935
2016-04-05	24.59	24.59	24.59	24.15	411385
2016-04-06	24.13	24.51	24.13	24.50	371860
2016-04-07	24.34	24.54	24.16	24.31	238515
2016-04-08	24.46	24.54	24.16	24.24	869940
2016-04-11	24.31	24.35	24.02	24.05	356070
2016-04-12	24.09	24.33	24.06	24.32	264330
2016-04-13	24.46	24.72	24.46	24.67	137575
2016-04-14	24.68	24.81	24.61	24.74	395630
2016-04-15	24.68	24.78	24.43	24.75	242685
2016-04-18	24.70	24.91	24.67	24.89	130670
2016-04-19	25.00	25.16	24.89	25.01	184035
2016-04-20	25.04	25.50	24.98	25.37	143120
2016-04-21	25.38	25.49	25.26	25.33	423530
2016-04-22	25.37	25.65	25.37	25.63	562615
2016-04-25	25.62	25.67	25.35	25.46	194440
2016-04-26	25.58	25.79	25.55	25.79	245755
2016-04-27	25.79	25.82	25.57	25.77	259430
2016-04-28	25.65	26.04	25.55	25.59	154300
2016-04-29	25.40	25.41	24.96	25.25	398260
2016-05-02	25.30	25.34	25.10	25.29	151090
2016-05-03	25.06	25.31	24.97	25.16	441085
2016-05-04	25.01	25.15	24.86	24.94	194465
2016-05-05	24.94	25.05	24.84	24.90	207285
2016-05-06	24.84	25.01	24.70	24.87	238190
2016-05-09	24.84	25.10	24.81	25.04	173630
2016-05-10	25.13	25.19	24.95	25.18	107310
2016-05-11	25.19	25.25	24.88	24.89	120250
2016-05-12	24.92	24.92	24.23	24.37	201420
2016-05-13	24.31	24.47	24.24	24.35	129005
2016-05-16	24.30	24.65	24.30	24.64	154900
2016-05-17	24.56	24.75	24.38	24.47	252135
2016-05-18	24.42	24.64	24.33	24.49	431655
2016-05-19	24.31	24.61	24.14	24.37	261555
2016-05-20	24.46	24.64	24.44	24.58	118435
2016-05-23	24.53	24.58	24.42	24.43	500425
2016-05-24	24.46	24.82	24.46	24.75	229005
2016-05-25	24.88	25.08	24.86	25.01	208930
2016-05-26	25.01	25.03	24.78	24.85	535310
2016-05-27	24.99	25.11	24.94	24.98	83835
2016-05-31	25.02	25.12	24.96	25.07	175060
2016-06-01	24.99	25.31	24.96	25.26	98725
2016-06-02	25.11	25.66	25.11	25.66	331690
2016-06-03	25.61	25.61	25.40	25.49	343660
2016-06-06	25.51	25.81	25.48	25.75	197710
2016-06-07	25.77	25.86	25.72	25.77	1127365
2016-06-08	25.75	26.15	25.75	26.11	387590
2016-06-09	26.04	26.13	25.93	26.03	101115
2016-06-10	25.80	25.84	25.56	25.64	122680
2016-06-13	25.51	25.68	25.29	25.30	171780
2016-06-14	25.22	25.38	25.18	25.34	123865
2016-06-15	25.41	25.52	25.24	25.26	356195
2016-06-16	25.11	25.36	25.04	25.34	209855
2016-06-17	25.37	25.45	25.10	25.18	2063595
2016-06-20	25.35	25.65	25.35	25.45	207855
2016-06-21	25.52	25.52	25.30	25.45	142390
2016-06-22	25.48	25.72	25.44	25.46	109270
2016-06-23	25.71	25.75	25.59	25.75	128605
2016-06-24	24.92	25.34	24.78	25.13	204115
2016-06-27	24.94	24.94	24.32	24.46	498420
2016-06-28	24.68	24.91	24.65	24.85	190390
2016-06-29	25.09	25.41	25.06	25.38	145170
2016-06-30	25.38	25.47	25.23	25.47	166835
2016-07-01	25.52	25.55	25.33	25.43	196940
2016-07-05	25.35	25.35	25.07	25.22	172575
2016-07-06	25.12	25.53	25.12	25.44	97195
2016-07-07	25.47	25.66	25.15	25.26	262195
2016-07-08	25.37	25.72	25.29	25.69	868120
2016-07-11	25.76	25.87	25.68	25.69	1157635
2016-07-12	25.82	25.82	25.71	25.76	140595
2016-07-13	25.86	25.97	25.84	25.96	379275
2016-07-14	26.07	26.14	25.84	25.85	171850
2016-07-15	25.94	26.02	25.81	25.84	112730
2016-07-18	25.87	25.95	25.76	25.92	119335
2016-07-19	25.88	25.88	25.53	25.72	137540
2016-07-20	25.81	26.06	25.81	25.98	89470
2016-07-21	25.89	26.34	25.89	26.20	256630
2016-07-22	26.12	26.56	26.12	26.50	219220
2016-07-25	26.46	26.46	26.13	26.15	96380
2016-07-26	26.10	26.14	25.92	26.10	91705
2016-07-27	25.96	25.96	25.63	25.73	253700
2016-07-28	25.63	25.85	25.60	25.79	98140
2016-07-29	25.54	25.77	25.53	25.70	1456450
2016-08-01	25.74	25.77	25.42	25.43	174230
2016-08-02	25.46	25.52	25.06	25.15	743890
2016-08-03	25.10	25.40	25.08	25.35	100055
2016-08-04	25.34	25.34	25.18	25.22	204485
2016-08-05	25.31	25.52	25.31	25.46	124245
2016-08-08	25.48	25.50	25.26	25.28	92795
2016-08-09	25.30	25.37	25.21	25.24	77265
2016-08-10	25.24	25.29	25.13	25.17	168130
2016-08-11	25.22	25.29	25.07	25.17	108610
2016-08-12	25.14	25.33	25.07	25.26	2286000
2016-08-15	25.28	25.36	25.27	25.30	673970
2016-08-16	25.24	25.24	25.06	25.10	211275
2016-08-17	25.12	25.12	24.80	24.92	384915
2016-08-18	24.88	25.14	24.85	25.06	172205
2016-08-19	24.93	24.99	24.81	24.97	125390
2016-08-22	24.95	25.10	24.95	25.03	123855
2016-08-23	25.09	25.18	25.07	25.08	88930
2016-08-24	25.05	25.14	24.76	24.77	84940
2016-08-25	24.73	24.73	24.45	24.49	175870
2016-08-26	24.50	24.59	24.26	24.40	1074350
2016-08-29	24.42	24.67	24.40	24.60	163965
2016-08-30	24.59	24.71	24.58	24.69	276455
2016-08-31	24.65	24.65	24.43	24.59	148485
2016-09-01	24.59	24.62	24.35	24.42	2055550
2016-09-02	24.42	24.74	24.42	24.74	790795
2016-09-06	24.73	24.73	24.52	24.61	708285
2016-09-07	24.58	24.83	24.57	24.80	617940
2016-09-08	24.75	24.86	24.71	24.84	496870
2016-09-09	24.67	24.67	24.46	24.46	89335
2016-09-12	24.34	24.77	24.33	24.74	229520
2016-09-13	24.54	24.54	24.25	24.39	1178705
2016-09-14	24.35	24.37	24.11	24.18	1931480
2016-09-15	24.14	24.40	24.03	24.36	371895
2016-09-16	24.28	24.66	24.28	24.61	239445
2016-09-19	24.67	24.81	24.54	24.57	95575
2016-09-20	24.72	24.72	24.41	24.45	199660
2016-09-21	24.50	24.76	24.45	24.74	1819165
2016-09-22	24.84	25.02	24.84	25.00	1627165
2016-09-23	24.95	25.05	24.84	24.85	152600
2016-09-26	24.71	24.76	24.54	24.59	758630
2016-09-27	24.58	24.77	24.58	24.76	408395
2016-09-28	24.80	24.88	24.61	24.87	159930
2016-09-29	24.82	24.86	24.51	24.57	620745
2016-09-30	24.65	24.89	24.43	24.80	359065
2016-10-03	24.73	24.73	24.42	24.50	219880
2016-10-04	24.55	24.61	24.34	24.51	745995
2016-10-05	24.58	24.66	24.51	24.55	185000
2016-10-06	24.51	24.51	24.35	24.44	123360
2016-10-07	24.48	24.49	24.24	24.38	1880750
2016-10-10	24.46	24.71	24.46	24.69	3046130
2016-10-11	24.61	24.61	24.13	24.22	474850
2016-10-12	24.22	24.24	23.99	24.03	185975
2016-10-13	24.00	24.12	23.85	24.08	454825
2016-10-14	24.17	24.21	24.01	24.01	3398185
2016-10-17	23.98	23.99	23.84	23.89	1590360
2016-10-18	24.19	24.65	24.19	24.58	432835
2016-10-19	24.56	24.69	24.41	24.60	532210
2016-10-20	24.57	24.70	24.57	24.65	1464845
2016-10-21	24.49	24.56	24.39	24.54	1378115
2016-10-24	24.61	24.65	24.51	24.54	1765710
2016-10-25	24.51	24.63	24.39	24.41	183280
2016-10-26	24.35	24.35	23.91	23.98	119820
2016-10-27	23.95	23.95	23.56	23.60	265200
2016-10-28	23.51	23.58	23.13	23.23	179710
2016-10-31	23.30	23.45	23.30	23.45	293100
2016-11-01	23.44	23.47	22.83	23.01	418495
2016-11-02	22.93	23.33	22.93	23.14	159710
2016-11-03	23.14	23.35	22.72	22.75	212860
2016-11-04	22.78	23.08	22.77	22.91	163420
2016-11-07	23.24	23.73	23.24	23.66	347225
2016-11-08	23.47	24.00	23.47	23.93	345410
2016-11-09	22.60	23.65	22.28	23.56	2013355
2016-11-10	23.75	24.06	23.70	24.02	628440
2016-11-11	24.07	24.07	23.75	23.87	259270
2016-11-14	24.01	24.66	24.01	24.61	541200
2016-11-15	24.65	24.81	24.51	24.76	382075
2016-11-16	24.69	24.77	24.68	24.70	119060
2016-11-17	24.75	24.97	24.71	24.95	115505
2016-11-18	24.97	24.97	24.76	24.77	116490
2016-11-21	24.84	24.99	24.81	24.93	162820
2016-11-22	24.97	25.05	24.86	24.98	131720
2016-11-23	24.89	25.20	24.89	25.20	100530
2016-11-25	25.26	25.31	25.24	25.28	48755
2016-11-28	25.20	25.21	24.99	25.05	136650
2016-11-29	25.16	25.53	25.16	25.47	298940
2016-11-30	25.55	25.55	25.29	25.31	209095
2016-12-01	25.34	25.55	25.34	25.49	217745
2016-12-02	25.42	25.68	25.40	25.41	731760
2016-12-05	25.49	25.49	25.20	25.37	177665
2016-12-06	25.42	25.47	25.28	25.40	80640
2016-12-07	25.39	25.58	25.20	25.34	185970
2016-12-08	25.38	25.55	25.26	25.46	213210
2016-12-09	25.50	25.55	25.34	25.51	118225
2016-12-12	25.43	25.59	25.33	25.40	119110
2016-12-13	25.41	25.53	25.35	25.42	141075
2016-12-14	25.39	25.39	25.00	25.02	360950
2016-12-15	25.06	25.27	24.96	25.18	106040
2016-12-16	25.20	25.38	25.20	25.36	95010
2016-12-19	25.39	25.58	25.17	25.22	114660
2016-12-20	25.26	25.45	25.24	25.24	365630
2016-12-21	25.22	25.26	25.08	25.20	101975
2016-12-22	25.20	25.30	25.05	25.18	129705
2016-12-23	25.18	25.44	25.18	25.43	166790
2016-12-27	25.42	25.60	25.42	25.46	251425
2016-12-28	25.47	25.47	25.18	25.21	442090
2016-12-29	25.23	25.31	25.14	25.17	52130
2016-12-30	25.22	25.22	24.99	25.06	171215
2017-01-03	25.24	25.24	24.90	25.16	202540
2017-01-04	25.21	25.61	25.20	25.58	103515
2017-01-05	25.55	25.67	25.51	25.60	122680
2017-01-06	25.58	25.66	25.51	25.58	84710
2017-01-09	25.54	25.76	25.54	25.73	60895
2017-01-10	25.71	26.00	25.63	25.88	124545
2017-01-11	25.90	26.07	25.77	26.03	127065
2017-01-12	25.99	26.15	25.90	26.14	108940
2017-01-13	26.14	26.26	26.14	26.19	120950
2017-01-17	26.11	26.22	25.89	26.21	119410
2017-01-18	26.23	26.26	25.98	26.09	95575
2017-01-19	26.06	26.14	25.86	25.96	414430
2017-01-20	26.02	26.09	25.95	25.99	57660
2017-01-23	25.95	25.97	25.60	25.89	181460
2017-01-24	25.95	26.01	25.80	25.97	140650
2017-01-25	26.04	26.28	26.04	26.17	247180
2017-01-26	26.17	26.20	26.05	26.06	66780
2017-01-27	26.10	26.17	25.93	25.99	58255
2017-01-30	25.89	25.89	25.60	25.71	338135
2017-01-31	25.69	25.92	25.66	25.92	245470
2017-02-01	25.97	26.19	25.97	26.18	271335
2017-02-02	26.12	26.14	25.95	26.01	93900
2017-02-03	26.14	26.26	26.12	26.26	79225
2017-02-06	26.29	26.29	25.92	25.98	260395
2017-02-07	26.06	26.06	25.89	25.95	75745
2017-02-08	25.88	26.05	25.78	26.05	65735
2017-02-09	26.03	26.34	26.00	26.30	63210
2017-02-10	26.31	26.36	26.20	26.30	111660
2017-02-13	26.34	26.42	26.33	26.36	66960
2017-02-14	26.31	26.63	26.31	26.60	113110
2017-02-15	26.55	26.84	26.54	26.80	97950
2017-02-16	26.71	26.81	26.50	26.71	170385
2017-02-17	26.53	26.53	26.33	26.44	138440
2017-02-21	26.50	26.95	26.50	26.94	134250
2017-02-22	26.91	26.94	26.84	26.87	53375
2017-02-23	26.91	26.97	26.81	26.95	65855
2017-02-24	26.89	27.11	26.89	27.11	69650
2017-02-27	27.09	27.36	27.07	27.35	148905
2017-02-28	27.27	27.28	27.14	27.16	136230
2017-03-01	27.32	27.47	27.32	27.40	161265
2017-03-02	27.33	27.39	27.23	27.28	95310
2017-03-03	27.27	27.46	27.26	27.44	111615
2017-03-06	27.37	27.55	27.24	27.34	332160
2017-03-07	27.23	27.26	27.06	27.06	113005
2017-03-08	27.06	27.21	27.06	27.08	114795
2017-03-09	27.06	27.21	27.00	27.07	91895
2017-03-10	27.15	27.19	26.97	27.09	73775
2017-03-13	27.09	27.17	27.04	27.12	47960
2017-03-14	26.94	26.94	26.79	26.89	104905
2017-03-15	26.93	27.23	26.93	27.19	65480
2017-03-16	27.22	27.22	26.95	27.00	66410
2017-03-17	27.02	27.02	26.94	26.98	50100
2017-03-20	26.98	26.98	26.71	26.74	36035
2017-03-21	26.80	26.85	26.33	26.41	211980
2017-03-22	26.42	26.42	26.25	26.37	91835
2017-03-23	26.34	26.47	26.21	26.24	83480
2017-03-24	26.30	26.52	26.19	26.43	88040
2017-03-27	26.25	26.68	26.25	26.67	99760
2017-03-28	26.61	26.79	26.50	26.76	65645
2017-03-29	26.71	26.75	26.61	26.68	28720
2017-03-30	26.69	26.93	26.69	26.90	40470
2017-03-31	26.85	26.89	26.79	26.82	165100
2017-04-03	26.85	26.98	26.80	26.86	326295
2017-04-04	26.85	26.88	26.66	26.72	48565
2017-04-05	26.74	27.01	26.70	26.73	94560
2017-04-06	26.72	26.88	26.63	26.86	67370
2017-04-07	26.83	26.87	26.70	26.81	91200
2017-04-10	26.82	27.02	26.82	26.96	55655
2017-04-11	26.89	27.04	26.84	27.04	156310
2017-04-12	26.98	27.03	26.82	26.94	46605
2017-04-13	26.90	26.93	26.79	26.80	38735
2017-04-17	26.71	26.90	26.71	26.90	54615
2017-04-18	26.99	26.99	26.68	26.79	40455
2017-04-19	26.86	27.02	26.84	26.91	47475
2017-04-20	26.95	27.21	26.85	27.16	45860
2017-04-21	27.13	27.15	26.99	27.03	31585
2017-04-24	27.28	27.30	27.22	27.23	78250
2017-04-25	27.11	27.33	27.09	27.27	77175
2017-04-26	27.34	27.57	27.28	27.35	136705
2017-04-27	27.39	27.58	27.33	27.33	32000
2017-04-28	27.33	27.50	27.33	27.49	42435
2017-05-01	27.56	27.68	27.48	27.64	321405
2017-05-02	27.70	28.09	27.70	28.08	260535
2017-05-03	28.08	28.16	27.82	27.85	87130
2017-05-04	27.91	28.02	27.82	28.01	98995
2017-05-05	28.07	28.12	28.02	28.11	37865
2017-05-08	28.09	28.14	28.00	28.10	52215
2017-05-09	28.23	28.25	28.18	28.19	73540
2017-05-10	28.24	28.42	28.24	28.41	68705
2017-05-11	28.37	28.43	28.20	28.41	246440
2017-05-12	28.33	28.37	28.19	28.20	62935
2017-05-15	28.21	28.23	28.16	28.21	38020
2017-05-16	28.22	28.22	27.90	27.90	55260
2017-05-17	27.68	27.81	27.48	27.59	70310
2017-05-18	27.56	27.87	27.56	27.74	42250
2017-05-19	27.77	28.02	27.76	27.88	25010
2017-05-22	27.86	27.99	27.86	27.95	36640
2017-05-23	28.00	28.03	27.92	28.01	21005
2017-05-24	27.99	28.12	27.94	28.10	29860
2017-05-25	28.15	28.41	28.15	28.32	37850
2017-05-26	28.30	28.32	28.13	28.20	41915
2017-05-30	28.16	28.22	28.05	28.06	19240
2017-05-31	28.05	28.05	27.88	28.01	32280
2017-06-01	28.05	28.63	28.05	28.63	238440
2017-06-02	28.65	28.77	28.61	28.64	352005
2017-06-05	28.65	28.65	28.50	28.59	29930
2017-06-06	28.50	28.64	28.47	28.57	43605
2017-06-07	28.65	28.77	28.65	28.76	57595
2017-06-08	28.76	28.80	28.72	28.75	60195
2017-06-09	28.78	28.99	28.77	28.88	150245
2017-06-12	28.83	28.88	28.62	28.83	197825
2017-06-13	28.88	29.09	28.86	29.02	164095
2017-06-14	29.10	29.23	29.07	29.20	52800
2017-06-15	29.05	29.10	28.97	29.01	177615
2017-06-16	29.02	29.12	28.97	29.11	23145
2017-06-19	29.21	29.37	29.16	29.37	69265
2017-06-20	29.36	29.36	29.24	29.24	48455
2017-06-21	29.26	29.50	29.26	29.38	47920
2017-06-22	29.37	30.02	29.37	29.81	187465
2017-06-23	29.87	30.01	29.72	29.82	173305
2017-06-26	29.88	29.88	29.69	29.72	61060
2017-06-27	29.61	29.78	29.52	29.52	134320
2017-06-28	29.65	29.92	29.65	29.87	159170
2017-06-29	29.88	29.88	29.52	29.65	231235
2017-06-30	29.66	29.80	29.66	29.72	139770
2017-07-03	29.83	30.08	29.72	29.74	312280
2017-07-05	29.76	29.92	29.70	29.88	259570
2017-07-06	29.80	29.81	29.32	29.38	194460
2017-07-07	29.43	29.68	29.42	29.66	114065
2017-07-10	29.63	29.66	29.48	29.54	80890
2017-07-11	29.55	29.67	29.51	29.59	140155
2017-07-12	29.70	29.87	29.70	29.81	116360
2017-07-13	29.82	29.89	29.63	29.74	210015
2017-07-14	29.79	29.93	29.76	29.88	101985
2017-07-17	29.89	29.95	29.78	29.87	71145
2017-07-18	29.86	29.86	29.66	29.72	90440
2017-07-19	29.80	29.94	29.80	29.90	71130
2017-07-20	29.91	30.15	29.89	30.11	67480
2017-07-21	30.09	30.11	30.01	30.07	62335
2017-07-24	30.07	30.11	30.00	30.09	37640
2017-07-25	30.13	30.13	29.85	29.88	88410
2017-07-26	29.64	29.75	29.50	29.54	121575
2017-07-27	29.49	29.49	29.05	29.10	152335
2017-07-28	29.13	29.36	29.12	29.35	67115
2017-07-31	29.35	29.35	29.09	29.10	370220
2017-08-01	29.17	29.21	28.99	28.99	1086470
2017-08-02	28.98	29.06	28.89	28.93	253165
2017-08-03	28.93	29.16	28.93	29.15	93655
2017-08-04	29.23	29.23	28.95	29.00	47100
2017-08-07	29.00	29.06	28.93	29.05	87635
2017-08-08	29.04	29.28	28.93	29.07	41850
2017-08-09	29.01	29.27	28.90	28.96	335805
2017-08-10	28.88	28.90	28.61	28.61	161930
2017-08-11	28.61	28.84	28.40	28.77	64800
2017-08-14	28.92	28.99	28.88	28.94	64625
2017-08-15	28.98	29.02	28.91	29.01	29465
2017-08-16	29.02	29.10	28.95	28.95	67135
2017-08-17	28.89	29.04	28.67	28.67	81950
2017-08-18	28.68	28.68	28.55	28.58	32595
2017-08-21	28.60	28.78	28.54	28.77	42550
2017-08-22	28.80	29.07	28.80	29.02	253300
2017-08-23	28.94	28.95	28.87	28.91	56960
2017-08-24	28.96	29.06	28.90	28.90	23095
2017-08-25	28.96	29.01	28.94	28.95	52935
2017-08-28	29.01	29.10	28.98	29.05	57305
2017-08-29	28.94	29.02	28.88	29.00	77485
2017-08-30	28.97	29.02	28.89	29.00	58280
2017-08-31	29.09	29.56	29.08	29.55	76535
2017-09-01	29.63	29.63	29.44	29.60	198790
2017-09-05	29.56	29.62	29.43	29.49	59560
2017-09-06	29.59	29.59	29.25	29.36	48035
2017-09-07	29.36	29.47	29.32	29.35	42605
2017-09-08	29.32	29.51	29.22	29.48	44715
2017-09-11	29.60	29.82	29.60	29.78	44655
2017-09-12	29.81	29.81	29.63	29.65	44395
2017-09-13	29.72	29.80	29.68	29.69	43820
2017-09-14	29.69	29.73	29.61	29.63	28595
2017-09-15	29.62	29.65	29.53	29.58	83380
2017-09-18	29.62	29.62	29.37	29.39	131355
2017-09-19	29.37	29.37	28.60	28.71	75085
2017-09-20	28.75	28.93	28.61	28.93	74115
2017-09-21	28.91	29.00	28.90	28.92	33575
2017-09-22	28.90	29.08	28.59	29.02	370685
2017-09-25	28.87	29.02	28.68	28.67	40495
2017-09-26	28.76	29.00	28.76	28.93	37640
2017-09-27	29.06	29.22	28.94	29.16	36565
2017-09-28	29.13	29.45	29.12	29.42	39175
2017-09-29	29.42	29.55	29.42	29.55	30195
2017-10-02	29.63	29.79	29.62	29.79	59985
2017-10-03	29.81	29.97	29.77	29.96	78225
2017-10-04	29.97	30.04	29.84	29.85	41135
2017-10-05	29.87	29.87	29.72	29.74	75330
2017-10-06	29.83	29.83	29.64	29.67	45380
2017-10-09	29.62	29.62	28.98	28.99	1027675
2017-10-10	29.04	29.05	28.72	28.80	136195
2017-10-11	28.77	28.94	28.77	28.87	31030
2017-10-12	28.81	28.81	28.64	28.66	67090
2017-10-13	28.26	28.44	27.93	28.39	263800
2017-10-16	28.30	28.54	28.27	28.38	201585
2017-10-17	28.45	29.06	28.45	28.94	100870
2017-10-18	28.95	29.30	28.95	29.11	75265
2017-10-19	29.02	29.37	28.92	29.37	30045
2017-10-20	29.45	29.85	29.40	29.73	43765
2017-10-23	29.80	29.91	29.73	29.80	63270
2017-10-24	29.77	29.78	29.52	29.66	1340980
2017-10-25	29.59	29.65	29.35	29.57	1963830
2017-10-26	29.47	29.83	29.39	29.74	171225
2017-10-27	29.75	30.23	29.75	30.15	80950
2017-10-30	30.08	30.08	29.64	29.68	90600
2017-10-31	29.70	29.93	29.70	29.87	93160
2017-11-01	29.90	29.92	29.45	29.55	254325
2017-11-02	29.60	29.82	29.60	29.72	46990
2017-11-03	29.68	29.99	29.59	29.88	71495
2017-11-06	29.77	30.01	29.77	29.78	53175
2017-11-07	29.87	29.94	29.58	29.71	133015
2017-11-08	29.62	29.62	29.37	29.51	74290
2017-11-09	29.38	29.47	29.28	29.47	96450
2017-11-10	29.41	29.42	29.28	29.36	69270
2017-11-13	29.27	29.53	29.20	29.44	92890
2017-11-14	29.31	29.36	29.16	29.32	54410
2017-11-15	29.20	29.22	29.04	29.07	49005
2017-11-16	29.28	29.62	29.28	29.57	39265
2017-11-17	29.42	29.49	29.36	29.36	35470
2017-11-20	29.33	29.35	29.21	29.34	64570
2017-11-21	29.40	29.66	29.40	29.66	48525
2017-11-22	29.69	29.98	29.69	29.84	25405
2017-11-24	29.80	29.85	29.80	29.84	19785
2017-11-27	29.87	29.89	29.79	29.89	34675
2017-11-28	29.91	30.10	29.76	30.06	88315
2017-11-29	30.10	30.88	30.10	30.77	85170
2017-11-30	30.98	31.43	30.87	31.36	380335
2017-12-01	31.51	31.51	30.48	31.14	112735
2017-12-04	31.43	31.65	30.88	30.88	176130
2017-12-05	30.93	30.93	30.68	30.70	89565
2017-12-06	30.84	30.84	30.64	30.73	53330
2017-12-07	30.83	30.97	30.83	30.92	40100
2017-12-08	31.02	31.21	30.98	31.15	58175
2017-12-11	31.20	31.23	30.99	31.07	66720
2017-12-12	31.19	31.25	31.16	31.21	57490
2017-12-13	31.24	31.42	31.19	31.36	283640
2017-12-14	31.42	31.42	30.89	30.89	88460
2017-12-15	31.02	31.31	31.02	31.25	59250
2017-12-18	31.34	31.38	31.29	31.28	37770
2017-12-19	31.26	31.50	31.26	31.39	29020
2017-12-20	31.37	31.54	31.35	31.36	34405
2017-12-21	31.45	31.52	31.37	31.42	49050
2017-12-22	31.46	31.46	31.28	31.42	25090
2017-12-26	31.36	31.55	31.36	31.40	18655
2017-12-27	31.44	31.48	31.41	31.44	29125
2017-12-28	31.47	31.56	31.40	31.56	27300
2017-12-29	31.67	31.67	31.36	31.37	44320
2018-01-02	31.47	31.71	31.40	31.66	119000
2018-01-03	31.48	31.70	31.46	31.69	48985
2018-01-04	31.83	31.93	31.76	31.87	137085
2018-01-05	31.99	32.26	31.99	32.26	122540
2018-01-08	32.19	32.19	31.72	31.88	103540
2018-01-09	31.87	32.20	31.84	32.10	155045
2018-01-10	31.96	32.02	31.93	32.02	309625
2018-01-11	32.08	32.48	32.08	32.46	68990
2018-01-12	32.60	32.80	32.60	32.80	74235
2018-01-16	33.03	33.09	32.84	32.88	140195
2018-01-17	33.06	33.25	32.97	33.21	62755
2018-01-18	33.19	33.30	33.13	33.27	57330
2018-01-19	33.33	33.53	33.23	33.53	69400
2018-01-22	33.52	33.73	33.51	33.72	192725
2018-01-23	33.72	33.82	33.57	33.75	43270
2018-01-24	33.86	34.00	33.74	33.80	69435
2018-01-25	33.87	33.93	33.72	33.93	88060
2018-01-26	34.02	34.36	34.02	34.36	50730
2018-01-29	34.33	34.57	34.33	34.37	117580
2018-01-30	33.37	33.80	33.31	33.57	441020
2018-01-31	33.93	34.25	33.33	33.50	497780
2018-02-01	33.28	33.45	33.03	33.31	149655
2018-02-02	33.12	33.15	32.70	32.71	265320
2018-02-05	32.50	32.75	31.41	31.52	252880
2018-02-06	30.85	32.20	30.54	32.10	327980
2018-02-07	31.96	32.42	31.96	32.14	134540
2018-02-08	32.16	32.30	31.30	31.34	124900
2018-02-09	31.57	31.86	30.74	31.63	228635
2018-02-12	31.79	32.04	31.50	31.85	180955
2018-02-13	31.65	32.01	31.58	31.98	234680
2018-02-14	31.75	32.23	31.75	32.21	141935
2018-02-15	32.35	32.35	31.89	32.21	106505
2018-02-16	32.14	32.58	32.14	32.48	51690
2018-02-20	32.33	32.46	32.18	32.23	66935
2018-02-21	32.23	32.70	32.22	32.22	77250
2018-02-22	32.31	32.54	32.09	32.15	51165
2018-02-23	31.95	32.40	31.95	32.40	29450
2018-02-26	32.51	32.65	32.34	32.64	64165
2018-02-27	32.72	33.04	32.72	32.82	69345
2018-02-28	32.92	32.92	32.30	32.30	58490
2018-03-01	32.31	32.40	31.69	31.96	96620
2018-03-02	31.80	32.48	31.78	32.46	39250
2018-03-05	32.13	32.67	32.10	32.67	35120
2018-03-06	32.71	32.76	32.44	32.72	28250
2018-03-07	32.70	32.91	32.61	32.91	28725
2018-03-08	33.04	33.08	32.68	32.76	57615
2018-03-09	32.85	33.13	32.84	33.12	69490
2018-03-12	33.16	33.16	32.85	32.89	49065
2018-03-13	32.86	32.89	32.67	32.70	40305
2018-03-14	32.80	32.86	32.53	32.59	32665
2018-03-15	32.63	32.80	32.63	32.72	19690
2018-03-16	32.78	32.92	32.68	32.70	16955
2018-03-19	32.58	32.61	32.18	32.36	50140
2018-03-20	32.18	32.36	32.06	32.29	29520
2018-03-21	32.32	32.52	32.24	32.22	44075
2018-03-22	32.02	32.24	31.62	31.62	54045
2018-03-23	31.68	31.81	31.23	31.24	56105
2018-03-26	31.48	31.70	31.26	31.70	29415
2018-03-27	31.70	31.82	31.25	31.37	81790
2018-03-28	31.43	31.62	31.39	31.46	57785
2018-03-29	31.55	31.70	31.34	31.58	30465
2018-04-02	31.55	31.55	30.93	31.14	57145
2018-04-03	31.34	31.74	31.34	31.71	22810
2018-04-04	31.36	32.16	31.36	32.16	37845
2018-04-05	32.18	32.47	32.17	32.39	197490
2018-04-06	32.15	32.22	31.60	31.76	249030
2018-04-09	31.94	32.12	31.78	31.78	117125
2018-04-10	31.91	32.12	31.91	32.03	29935
2018-04-11	31.85	31.93	31.77	31.81	12060
2018-04-12	31.93	32.19	31.93	32.16	219395
2018-04-13	32.19	32.19	31.98	32.05	43785
2018-04-16	32.26	32.66	32.18	32.53	62385
2018-04-17	32.85	33.01	32.85	33.00	46750
2018-04-18	33.05	33.32	33.05	33.18	51765
2018-04-19	33.14	33.21	32.95	33.00	44190
2018-04-20	32.98	32.98	32.75	32.84	98805
2018-04-23	32.87	32.91	32.73	32.87	48710
2018-04-24	32.95	33.07	32.60	32.78	660780
2018-04-25	32.74	33.11	32.63	33.02	87050
2018-04-26	32.93	32.96	32.80	32.83	39115
2018-04-27	32.83	33.23	32.83	33.20	114755
2018-04-30	33.30	33.30	32.80	32.80	109435
2018-05-01	32.78	32.99	32.75	32.97	956020
2018-05-02	32.88	33.28	32.88	33.06	858350
2018-05-03	32.90	32.96	32.40	32.91	50430
2018-05-04	32.85	33.25	32.70	33.11	55995
2018-05-07	33.15	33.23	32.96	33.04	240925
2018-05-08	32.98	33.00	32.78	32.86	48350
2018-05-09	32.91	32.93	32.64	32.89	146175
2018-05-10	32.99	33.37	32.99	33.33	35705
2018-05-11	33.49	33.77	33.11	33.74	157005
2018-05-14	33.82	34.03	33.82	33.99	47285
2018-05-15	33.85	33.90	33.76	33.78	115100
2018-05-16	33.86	34.17	33.85	34.10	184630
2018-05-17	34.08	34.38	34.06	34.34	112350
2018-05-18	34.31	34.44	34.25	34.37	62900
2018-05-21	34.51	34.63	34.46	34.55	67350
2018-05-22	34.62	34.62	34.38	34.38	52220
2018-05-23	34.35	34.36	34.15	34.30	36755
2018-05-24	34.29	34.33	34.07	34.28	44690
2018-05-25	34.27	34.63	34.27	34.58	54145
2018-05-29	34.36	34.38	34.15	34.36	35930
2018-05-30	34.44	34.89	34.44	34.77	130785
2018-05-31	34.72	34.72	34.15	34.19	42695
2018-06-01	34.30	34.37	34.18	34.37	234145
2018-06-04	34.44	34.52	34.30	34.52	83990
2018-06-05	34.51	34.72	34.49	34.72	113090
2018-06-06	34.85	35.06	34.74	35.05	55725
2018-06-07	35.12	35.14	34.92	35.00	84520
2018-06-08	35.02	35.30	35.02	35.30	30340
2018-06-11	35.33	35.78	35.28	35.75	88190
2018-06-12	35.77	35.82	35.50	35.74	95580
2018-06-13	35.96	36.18	35.92	36.00	597465
2018-06-14	36.08	36.17	36.02	36.14	602025
2018-06-15	36.16	36.33	36.03	36.33	114015
2018-06-18	36.32	36.32	36.04	36.15	434250
2018-06-19	35.93	36.31	35.93	36.28	76870
2018-06-20	36.41	36.57	36.30	36.53	415935
2018-06-21	36.50	36.55	36.31	36.36	127490
2018-06-22	36.48	36.51	36.37	36.46	37495
2018-06-25	36.34	36.39	35.86	36.10	3037385
2018-06-26	36.11	36.11	35.95	35.98	251035
2018-06-27	35.96	35.97	35.66	35.69	709845
2018-06-28	35.23	35.33	34.78	35.29	7242980
2018-06-29	35.32	35.40	35.10	35.13	346450
2018-07-02	35.00	35.35	34.85	35.34	665945
2018-07-03	35.49	35.58	35.42	35.53	70395
2018-07-05	35.74	35.83	35.57	35.81	169345
2018-07-06	35.88	36.06	35.84	36.04	52195
2018-07-09	36.15	36.41	36.15	36.38	183830
2018-07-10	36.49	36.61	36.45	36.49	134835
2018-07-11	36.42	36.52	36.28	36.37	93435
2018-07-12	36.62	36.81	36.46	36.62	112715
2018-07-13	36.61	36.84	36.61	36.78	166075
2018-07-16	36.83	36.83	36.57	36.59	83725
2018-07-17	36.46	36.46	36.25	36.44	84335
2018-07-18	36.44	36.61	36.39	36.51	120125
2018-07-19	36.43	36.52	36.21	36.47	111580
2018-07-20	36.32	36.48	36.32	36.37	112180
2018-07-23	36.50	36.85	36.50	36.75	54100
2018-07-24	36.73	36.73	36.19	36.26	245850
2018-07-25	36.34	36.68	36.34	36.66	118920
2018-07-26	36.70	37.09	36.70	36.99	39510
2018-07-27	37.02	37.02	36.62	36.67	50810
2018-07-30	36.69	36.71	36.43	36.45	1199940
2018-07-31	36.58	36.67	36.41	36.51	497235
2018-08-01	36.60	36.94	36.60	36.60	613985
2018-08-02	36.64	37.22	36.60	37.21	652525
2018-08-03	37.34	37.48	37.30	37.44	951950
2018-08-06	37.43	37.56	37.40	37.47	516485
2018-08-07	37.44	37.48	37.36	37.37	206700
2018-08-08	37.56	37.69	37.45	37.61	179560
2018-08-09	37.68	37.94	37.65	37.75	105705
2018-08-10	37.68	37.89	37.67	37.80	98915
2018-08-13	37.83	38.01	37.72	37.89	179545
2018-08-14	37.97	38.38	37.97	38.36	347230
2018-08-15	38.20	38.25	38.05	38.21	140305
2018-08-16	38.32	38.60	38.32	38.53	424755
2018-08-17	38.48	38.77	38.45	38.64	333165
2018-08-20	38.77	38.77	38.57	38.68	1401100
2018-08-21	38.70	38.78	38.63	38.74	384620
2018-08-22	38.64	38.88	38.61	38.79	355330
2018-08-23	38.73	38.89	38.71	38.78	235200
2018-08-24	38.88	39.00	38.85	38.98	253915
2018-08-27	39.08	39.17	39.05	39.13	165900
2018-08-28	39.19	39.21	39.08	39.21	100570
2018-08-29	39.28	39.41	39.22	39.32	198280
2018-08-30	39.27	39.27	39.14	39.16	165540
2018-08-31	39.10	39.42	39.10	39.39	226655
2018-09-04	39.45	39.56	39.15	39.17	305985
2018-09-05	39.20	39.28	38.87	39.19	126790
2018-09-06	39.20	39.41	39.13	39.35	126980
2018-09-07	39.26	39.64	39.26	39.39	259160
2018-09-10	39.44	39.44	38.80	38.84	155455
2018-09-11	38.73	38.96	38.68	38.96	107030
2018-09-12	39.03	39.09	38.80	39.07	94040
2018-09-13	39.27	39.43	39.25	39.42	857075
2018-09-14	39.55	39.62	39.40	39.43	269520
2018-09-17	39.53	39.53	39.27	39.30	213550
2018-09-18	39.35	39.69	39.35	39.50	142885
2018-09-19	39.50	39.54	39.31	39.37	182595
2018-09-20	39.49	39.64	39.49	39.57	219665
2018-09-21	39.61	39.71	39.54	39.57	128170
2018-09-24	39.48	39.68	39.43	39.64	803365
2018-09-25	39.62	39.66	39.37	39.36	136430
2018-09-26	39.45	39.59	39.30	39.34	148985
2018-09-27	39.45	39.74	39.45	39.67	241760
2018-09-28	39.62	39.97	39.57	39.97	227100
2018-10-01	40.20	40.34	39.95	40.03	422700
2018-10-02	40.04	40.04	39.63	39.69	138900
2018-10-03	39.91	39.91	39.63	39.77	1315845
2018-10-04	39.72	39.72	39.41	39.47	1194090
2018-10-05	39.59	39.77	39.28	39.54	871935
2018-10-08	39.51	40.66	39.17	39.60	5872300
2018-10-09	39.61	39.97	39.50	39.83	600655
2018-10-10	39.94	39.94	38.99	39.03	573355
2018-10-11	38.87	39.04	37.95	38.03	773295
2018-10-12	38.44	38.59	37.82	38.19	5065585
2018-10-15	38.24	38.41	38.05	38.05	2687380
2018-10-16	38.37	39.23	38.36	39.21	376815
2018-10-17	39.10	39.33	38.77	39.12	767340
2018-10-18	39.13	39.34	38.82	39.15	185290
2018-10-19	39.20	39.34	38.58	38.68	300490
2018-10-22	38.74	38.89	38.24	38.47	257950
2018-10-23	37.92	38.47	37.56	38.35	317375
2018-10-24	38.23	38.49	37.01	37.06	404540
2018-10-25	37.06	37.98	37.06	37.74	516920
2018-10-26	37.38	37.51	36.79	37.18	202915
2018-10-29	37.50	37.82	36.77	37.19	280330
2018-10-30	37.29	37.81	37.08	37.80	232710
2018-10-31	38.14	38.35	37.98	38.10	269965
2018-11-01	38.42	38.60	38.29	38.41	397310
2018-11-02	38.54	38.94	38.26	38.41	717255
2018-11-05	38.42	38.60	38.35	38.50	641450
2018-11-06	38.51	38.88	38.46	38.82	331315
2018-11-07	39.26	40.35	39.26	40.29	2234295
2018-11-08	40.29	40.29	39.96	40.24	1061520
2018-11-09	40.19	40.25	39.78	40.05	551875
2018-11-12	40.03	40.12	39.53	39.58	698510
2018-11-13	39.65	39.88	38.86	38.98	804325
2018-11-14	39.17	39.18	38.38	38.57	333035
2018-11-15	38.37	38.82	37.96	38.74	456070
2018-11-16	38.64	39.02	38.64	38.90	272880
2018-11-19	38.90	38.94	37.88	37.98	314200
2018-11-20	37.63	37.86	37.30	37.44	493790
2018-11-21	37.58	37.92	37.58	37.62	228680
2018-11-23	37.47	38.10	37.47	37.97	69265
2018-11-26	38.38	38.70	38.24	38.51	400935
2018-11-27	38.41	38.75	38.28	38.73	1026810
2018-11-28	39.00	39.93	39.00	39.93	698730
2018-11-29	39.98	40.24	39.71	40.04	476715
2018-11-30	40.06	40.06	39.73	40.00	483545
2018-12-03	40.38	40.40	39.84	40.37	752145
2018-12-04	40.37	40.54	39.33	39.40	318835
2018-12-06	38.85	38.85	37.46	38.70	649500
2018-12-07	38.64	38.71	37.52	37.73	666315
2018-12-10	37.61	37.72	36.65	37.39	668080
2018-12-11	37.77	38.08	37.30	37.50	315955
2018-12-12	37.98	38.45	37.89	37.91	283310
2018-12-13	38.04	38.24	37.69	37.92	201580
2018-12-14	37.62	37.79	36.44	36.58	568080
2018-12-17	35.64	36.04	35.09	35.50	3362990
2018-12-18	35.64	35.85	34.66	34.98	1141315
2018-12-19	35.06	35.36	34.30	34.51	1063350
2018-12-20	34.24	34.29	33.24	33.50	1285130
2018-12-21	33.34	34.06	32.89	32.98	1612055
2018-12-24	32.74	33.05	32.38	32.41	534075
2018-12-26	32.46	33.90	32.41	33.89	388665
2018-12-27	33.52	34.03	32.70	32.79	693325
2018-12-28	33.00	33.19	32.54	32.71	958100
2018-12-31	32.74	33.06	32.70	33.04	612540
2019-01-02	32.57	32.98	32.16	32.63	577210
2019-01-03	32.49	32.49	31.81	31.85	646930
2019-01-04	32.24	32.98	32.13	32.71	287870
2019-01-07	32.82	33.20	32.59	32.97	726120
2019-01-08	33.30	33.50	32.89	33.41	1006620
2019-01-09	33.59	33.78	33.47	33.67	391315
2019-01-10	33.48	33.75	33.40	33.75	317195
2019-01-11	33.55	34.02	33.55	34.02	220270
2019-01-14	33.88	34.06	33.80	33.83	311595
2019-01-15	33.84	34.60	33.84	34.54	242790
2019-01-16	34.67	34.91	34.67	34.85	377425
2019-01-17	34.80	35.04	34.80	34.91	295025
2019-01-18	35.19	35.29	35.00	35.24	309210
2019-01-22	35.07	35.12	34.77	34.95	266240
2019-01-23	35.10	35.43	34.86	35.26	288650
2019-01-24	35.22	35.33	35.08	35.15	185390
2019-01-25	35.42	35.66	35.37	35.51	262400
2019-01-28	35.23	35.62	34.92	35.22	269015
2019-01-29	35.33	35.39	35.03	35.38	231495
2019-01-30	35.68	36.01	35.66	35.90	304750
2019-01-31	35.86	36.20	35.86	36.09	355080
2019-02-01	36.02	36.06	35.58	36.02	412180
2019-02-04	36.00	36.16	35.80	36.16	288055
2019-02-05	36.31	36.52	36.01	36.03	207315
2019-02-06	35.97	36.10	35.75	36.10	319155
2019-02-07	35.93	36.28	35.88	36.16	226090
2019-02-08	35.98	35.99	35.28	35.54	267435
2019-02-11	35.60	35.60	35.37	35.44	194900
2019-02-12	35.68	36.01	35.51	35.98	238225
2019-02-13	36.07	36.34	36.00	36.22	319155
2019-02-14	36.04	36.48	35.86	36.36	143855
2019-02-15	36.59	37.11	36.59	37.10	153070
2019-02-19	37.05	37.12	36.86	37.03	1821645
2019-02-20	36.87	36.97	36.63	36.85	313115
2019-02-21	36.84	36.84	36.34	36.48	221080
2019-02-22	36.54	36.67	36.44	36.67	115540
2019-02-25	36.80	36.87	36.41	36.43	853840
2019-02-26	36.38	36.49	36.13	36.13	244230
2019-02-27	36.00	36.04	35.12	35.28	782355
2019-02-28	35.21	35.46	34.74	34.91	726420
2019-03-01	35.15	35.49	35.15	35.44	336835
2019-03-04	35.57	35.57	34.19	34.36	754265
2019-03-05	34.35	34.48	34.01	34.27	820875
2019-03-06	34.30	34.30	33.32	33.34	1227595
2019-03-07	33.40	33.53	32.98	33.05	220145
2019-03-08	32.83	33.19	32.74	33.17	796705
2019-03-11	33.28	33.62	33.07	33.57	339140
2019-03-12	33.67	34.03	33.67	33.97	309200
2019-03-13	34.12	34.80	34.12	34.67	411545
2019-03-14	34.70	34.89	34.66	34.70	323785
2019-03-15	34.77	34.81	34.36	34.47	371495
2019-03-18	34.55	34.90	34.51	34.87	2419530
2019-03-19	35.00	35.40	34.89	35.13	344420
2019-03-20	35.11	35.11	34.42	34.44	177490
2019-03-21	34.30	34.95	34.29	34.89	252965
2019-03-22	34.76	34.80	34.11	34.12	279830
2019-03-25	34.10	34.10	33.37	33.86	350110
2019-03-26	34.01	34.02	33.08	33.25	411235
2019-03-27	33.18	33.33	32.55	32.99	1033160
2019-03-28	33.09	33.18	32.87	33.14	520220
2019-03-29	33.29	33.63	33.20	33.58	943280
2019-04-01	33.87	33.87	33.44	33.70	229860
2019-04-02	33.66	33.66	33.31	33.47	244615
2019-04-03	33.66	33.79	33.51	33.63	270980
2019-04-04	33.66	33.95	33.66	33.92	263825
2019-04-05	34.00	34.37	34.00	34.35	251565
2019-04-08	34.30	34.35	34.03	34.20	180420
2019-04-09	34.04	34.35	33.96	34.21	453700
2019-04-10	34.26	34.29	34.10	34.14	126335
2019-04-11	34.20	34.23	33.11	33.22	250860
2019-04-12	33.39	33.39	32.06	32.21	566140
2019-04-15	32.36	32.81	32.29	32.76	825765
2019-04-16	33.24	33.30	31.04	31.26	1839435
2019-04-17	31.41	31.41	29.80	30.22	2696550
2019-04-18	30.36	30.85	29.95	30.80	2733880
2019-04-22	30.85	31.22	30.76	30.97	1033750
2019-04-23	31.09	32.05	31.09	31.87	1343200
2019-04-24	31.88	32.17	31.79	32.08	1055490
2019-04-25	31.99	32.42	31.85	32.28	1569185
2019-04-26	32.33	33.00	32.28	33.00	759300
2019-04-29	33.01	33.09	32.70	32.99	866595
2019-04-30	33.10	33.16	32.27	32.71	375380
2019-05-01	32.89	32.98	32.53	32.63	466730
2019-05-02	32.56	32.81	32.18	32.81	515805
2019-05-03	32.95	33.02	32.50	32.95	394110
2019-05-06	32.41	33.69	32.40	33.64	1940630
2019-05-07	33.37	33.64	32.88	33.12	2163290
2019-05-08	33.08	33.40	32.76	33.21	437135
2019-05-09	32.90	33.37	32.76	33.18	400965
2019-05-10	33.19	33.53	32.68	33.40	1909380
2019-05-13	32.75	32.91	32.54	32.83	589725
2019-05-14	32.96	33.04	32.75	32.75	373575
2019-05-15	32.61	32.95	32.41	32.82	311725
2019-05-16	32.90	33.32	32.80	32.88	548375
2019-05-17	32.65	33.25	32.65	33.04	212400
2019-05-20	32.90	33.38	32.73	33.29	480620
2019-05-21	33.50	34.02	33.47	33.92	1613500
2019-05-22	33.74	33.90	33.64	33.86	267635
2019-05-23	33.59	33.59	33.09	33.29	335455
2019-05-24	33.40	33.53	33.16	33.48	829185
2019-05-28	33.52	33.59	32.96	32.96	1489990
2019-05-29	32.80	32.92	32.58	32.86	466590
2019-05-30	32.92	33.15	32.81	33.01	451830
2019-05-31	32.76	33.06	32.53	32.91	574660
2019-06-03	32.91	33.19	32.62	32.79	1866240
2019-06-04	33.09	33.51	32.93	33.46	449835
2019-06-05	33.68	33.68	33.25	33.38	252230
2019-06-06	33.44	33.59	33.37	33.41	194000
2019-06-07	33.49	33.85	33.47	33.74	257030
2019-06-10	33.94	34.18	33.93	34.05	194190
2019-06-11	34.18	34.18	33.74	33.77	167745
2019-06-12	33.74	33.74	33.34	33.64	120935
2019-06-13	33.71	33.95	33.58	33.93	122235
2019-06-14	34.00	34.03	33.76	33.83	173340
2019-06-17	33.87	34.12	33.82	34.11	113915
2019-06-18	34.28	34.47	34.13	34.16	543195
2019-06-19	34.17	34.57	34.16	34.53	341315
2019-06-20	34.83	34.83	34.26	34.32	568635
2019-06-21	34.30	34.72	34.07	34.68	204335
2019-06-24	34.65	34.65	34.21	34.40	276485
2019-06-25	34.45	34.45	34.20	34.26	1035085
2019-06-26	34.27	34.27	33.71	33.72	368420
2019-06-27	33.81	34.26	33.72	34.18	161395
2019-06-28	34.17	34.28	33.82	34.28	99545
2019-07-01	34.55	34.58	34.03	34.21	368185
2019-07-02	34.19	34.26	33.91	34.25	144425
2019-07-03	34.31	34.60	34.31	34.47	86895
2019-07-05	34.36	34.81	34.36	34.68	98870
2019-07-08	34.61	34.61	34.34	34.56	87525
2019-07-09	34.28	34.41	34.05	34.22	247015
2019-07-10	34.33	34.63	34.33	34.56	251110
2019-07-11	35.63	36.03	35.50	35.87	1872125
2019-07-12	35.94	36.36	35.78	36.34	501790
2019-07-15	36.33	36.33	36.06	36.14	191805
2019-07-16	36.02	36.23	35.97	36.04	1093090
2019-07-17	36.04	36.20	35.85	35.98	1023245
2019-07-18	35.81	35.97	35.39	35.84	245070
2019-07-19	35.92	35.92	35.50	35.50	154755
2019-07-22	35.59	35.71	35.36	35.38	250890
2019-07-23	35.41	35.63	35.07	35.58	197270
2019-07-24	35.33	35.49	34.54	35.43	704305
2019-07-25	35.45	35.46	35.06	35.13	492730
2019-07-26	35.26	35.73	35.26	35.72	174655
2019-07-29	35.72	35.97	35.70	35.92	168955
2019-07-30	35.57	35.92	35.30	35.91	266560
2019-07-31	36.07	36.21	35.40	35.50	180870
2019-08-01	35.48	35.65	35.02	35.24	208960
2019-08-02	35.20	35.22	34.72	35.05	140355
2019-08-05	34.60	34.81	33.73	34.11	269440
2019-08-06	34.25	34.57	33.99	34.56	182990
2019-08-07	34.40	34.99	34.19	34.93	340080
2019-08-08	35.03	35.29	34.95	35.24	160665
2019-08-09	35.26	35.38	35.08	35.20	59610
2019-08-12	35.00	35.01	34.66	34.68	96520
2019-08-13	34.57	35.48	34.40	35.36	93500
2019-08-14	34.93	34.93	34.32	34.33	220405
2019-08-15	34.46	34.46	34.08	34.28	85620
2019-08-16	34.40	34.86	34.40	34.68	89775
2019-08-19	34.99	35.00	34.73	34.73	186805
2019-08-20	34.71	34.71	34.27	34.27	102480
2019-08-21	34.52	34.61	34.41	34.48	81215
2019-08-22	34.53	34.53	33.86	33.88	115735
2019-08-23	33.76	34.03	33.20	33.32	139490
2019-08-26	33.56	33.59	33.36	33.42	96845
2019-08-27	33.61	33.61	32.52	32.53	367725
2019-08-28	32.44	33.02	32.35	32.84	126410
2019-08-29	33.06	33.46	33.06	33.40	163240
2019-08-30	33.63	33.79	33.56	33.64	71600
2019-09-03	33.48	33.48	33.17	33.36	108180
2019-09-04	33.61	33.70	33.15	33.16	695670
2019-09-05	33.52	33.54	33.23	33.38	473290
2019-09-06	33.45	33.65	33.41	33.42	133065
2019-09-09	33.51	33.82	33.42	33.75	131400
2019-09-10	33.73	34.15	33.73	34.10	111560
2019-09-11	34.11	34.14	33.78	34.12	156695
2019-09-12	34.32	34.42	33.69	33.70	250615
2019-09-13	33.84	34.39	33.84	34.03	96195
2019-09-16	33.84	34.30	33.67	34.27	73595
2019-09-17	34.26	34.26	33.93	33.98	115755
2019-09-18	33.99	34.02	33.60	33.78	185375
2019-09-19	33.89	34.24	33.89	34.02	68705
2019-09-20	34.17	34.25	33.95	34.08	65025
2019-09-23	33.83	33.89	33.70	33.68	119970
2019-09-24	33.74	33.74	32.99	33.15	222500
2019-09-25	33.09	33.18	32.83	32.83	128110
2019-09-26	32.88	32.88	31.86	32.10	2027175
2019-09-27	32.27	32.40	31.87	32.01	1026610
2019-09-30	31.98	32.52	31.90	32.34	394830
2019-10-01	32.43	32.47	31.73	32.02	725380
2019-10-02	31.90	32.00	31.59	31.78	336390
2019-10-03	31.74	31.79	31.41	31.76	328425
2019-10-04	31.86	32.21	31.79	32.21	324645
2019-10-07	32.19	32.46	32.11	32.24	150905
2019-10-08	31.98	32.01	31.65	31.71	257835
2019-10-09	31.94	32.10	31.83	32.02	206345
2019-10-10	31.92	32.39	31.92	32.29	175895
2019-10-11	32.58	32.97	32.38	32.38	235850
2019-10-14	32.37	32.50	32.27	32.27	103150
2019-10-15	32.88	33.77	32.88	33.60	249595
2019-10-16	33.55	33.69	33.48	33.68	1779110
2019-10-17	33.87	34.35	33.79	34.33	247550
2019-10-18	34.24	34.39	33.98	34.32	161670
2019-10-21	34.41	34.45	34.20	34.22	111115
2019-10-22	34.23	35.03	34.23	34.78	229625
2019-10-23	34.68	35.03	34.58	34.70	243205
2019-10-24	34.74	34.74	34.18	34.32	150245
2019-10-25	34.21	34.55	34.08	34.40	112135
2019-10-28	34.47	34.96	34.47	34.73	130670
2019-10-29	34.84	35.36	34.84	35.31	359895
2019-10-30	35.32	35.62	35.32	35.62	200140
2019-10-31	35.66	35.66	35.04	35.29	189720
2019-11-01	35.53	36.00	35.36	35.56	214215
2019-11-04	35.71	35.89	35.42	35.73	388500
2019-11-05	35.89	36.03	35.64	35.67	410240
2019-11-06	35.82	36.14	35.80	36.10	369735
2019-11-07	36.25	36.58	36.20	36.58	277215
2019-11-08	36.66	36.94	36.65	36.93	189795
2019-11-11	36.72	36.81	36.52	36.60	121985
2019-11-12	36.52	36.85	36.42	36.84	141115
2019-11-13	36.70	36.99	36.70	36.77	201475
2019-11-14	36.77	36.97	36.77	36.88	105590
2019-11-15	37.01	38.43	36.89	38.17	465560
2019-11-18	38.12	38.88	38.12	38.35	319935
2019-11-19	38.34	38.61	38.28	38.55	506210
2019-11-20	38.43	38.60	38.27	38.58	214915
2019-11-21	38.63	38.75	38.43	38.69	227655
2019-11-22	38.79	38.85	38.59	38.74	433380
2019-11-25	38.82	39.48	38.82	39.45	2021355
2019-11-26	39.44	39.44	38.94	39.00	275390
2019-11-27	39.06	39.23	38.94	39.14	270480
2019-11-29	39.01	39.06	38.91	38.97	84880
2019-12-02	38.99	39.04	38.75	38.81	314665
2019-12-03	38.41	38.67	38.15	38.67	165465
2019-12-04	38.93	39.01	38.88	38.91	370015
2019-12-05	39.00	39.02	38.66	38.92	273195
2019-12-06	39.14	39.35	39.13	39.26	190190
2019-12-09	39.28	39.28	38.78	38.78	256455
2019-12-10	38.78	38.78	38.35	38.72	105070
2019-12-11	38.71	38.81	38.57	38.65	116410
2019-12-12	38.73	39.08	38.73	39.02	182005
2019-12-13	39.06	39.32	38.86	38.87	97005
2019-12-16	39.14	39.87	39.01	39.45	2377410
2019-12-17	39.51	39.51	39.15	39.25	189125
2019-12-18	39.30	39.68	39.30	39.61	137635
2019-12-19	39.88	40.08	39.83	39.94	208075
2019-12-20	40.08	40.16	40.04	40.04	89790
2019-12-23	40.11	40.33	39.99	40.25	122605
2019-12-24	40.43	40.43	40.17	40.26	34650
2019-12-26	40.29	40.37	40.16	40.29	73705
2019-12-27	40.32	40.34	40.18	40.32	69800
2019-12-30	40.34	40.34	40.04	40.06	77570
2019-12-31	39.99	40.18	39.90	40.16	103225
2020-01-02	40.28	40.32	39.57	39.93	271330
2020-01-03	39.49	39.89	39.38	39.73	170390
2020-01-06	39.52	40.15	39.47	40.15	258270
2020-01-07	40.01	40.05	39.67	39.98	430995
2020-01-08	39.95	40.62	39.95	40.52	549410
2020-01-09	40.60	40.66	40.36	40.40	127890
2020-01-10	40.55	40.56	40.38	40.48	175790
2020-01-13	40.49	40.65	40.02	40.11	298130
2020-01-14	40.05	40.41	40.02	40.30	251840
2020-01-15	40.29	41.15	40.29	40.88	200550
2020-01-16	41.06	41.37	40.98	41.34	455135
2020-01-17	41.41	41.50	41.01	41.21	170980
2020-01-21	41.07	41.47	41.07	41.25	171795
2020-01-22	41.40	41.51	41.23	41.39	223195
2020-01-23	41.28	41.35	40.97	41.31	533660
2020-01-24	41.41	41.41	40.28	40.45	500260
2020-01-27	39.85	39.85	39.37	39.67	738355
2020-01-28	39.93	40.49	39.93	40.28	206865
2020-01-29	40.23	40.25	39.76	39.85	773025
2020-01-30	39.57	39.63	38.83	39.39	720755
2020-01-31	39.08	39.10	38.29	38.44	439145
2020-02-03	38.61	38.93	38.46	38.53	1329000
2020-02-04	38.93	39.48	38.85	39.26	720535
2020-02-05	39.70	40.87	39.70	40.74	532370
2020-02-06	41.02	41.07	40.34	40.65	275360
2020-02-07	40.53	40.62	40.18	40.27	140595
2020-02-10	40.12	40.51	40.12	40.51	138790
2020-02-11	40.61	41.14	40.61	41.14	201410
2020-02-12	41.46	42.09	41.46	42.02	450705
2020-02-13	41.82	42.28	41.82	42.01	149475
2020-02-14	42.07	42.07	41.49	41.69	180890
2020-02-18	41.63	42.10	41.60	41.98	108755
2020-02-19	42.09	42.33	42.00	42.31	94400
2020-02-20	42.07	42.07	41.32	41.82	419855
2020-02-21	41.55	41.76	41.48	41.68	109865
2020-02-24	40.12	40.26	39.31	39.39	1407560
2020-02-25	39.75	39.75	37.59	37.70	618485
2020-02-26	37.84	38.28	37.16	37.35	336450
2020-02-27	36.82	37.51	36.03	36.21	614975
2020-02-28	35.11	35.98	34.93	35.89	821360
2020-03-02	36.23	37.91	35.62	37.89	2831640
2020-03-03	38.03	38.77	36.21	36.50	500335
2020-03-04	39.11	39.84	38.90	39.74	3587605
2020-03-05	38.73	39.53	38.30	38.70	343925
2020-03-06	37.65	38.35	37.26	38.22	325355
2020-03-09	35.51	37.09	35.00	36.14	509300
2020-03-10	37.30	37.38	35.78	37.37	318760
2020-03-11	36.48	37.00	35.36	35.95	1585605
2020-03-12	33.40	34.34	32.34	32.50	625510
2020-03-13	34.27	35.29	32.05	35.25	664805
2020-03-16	32.87	32.87	29.73	29.93	583065
2020-03-17	30.51	31.63	29.60	31.23	497975
2020-03-18	29.25	29.96	26.93	29.19	567860
2020-03-19	28.64	30.16	28.14	29.84	247665
2020-03-20	30.23	30.88	28.21	28.37	458715
2020-03-23	28.20	28.23	26.90	27.40	1324670
2020-03-24	28.89	29.78	28.47	29.66	579495
2020-03-25	29.92	32.31	29.14	30.91	510005
2020-03-26	31.31	33.64	31.31	33.58	407055
2020-03-27	32.44	33.04	31.96	32.35	410355
2020-03-30	32.58	33.76	32.45	33.66	267465
2020-03-31	33.66	33.70	32.98	33.34	417995
2020-04-01	32.14	32.32	31.47	31.77	636830
2020-04-02	31.46	32.15	30.67	31.60	255775
2020-04-03	31.56	31.56	30.25	30.63	249520
2020-04-06	31.91	33.05	31.84	32.92	265425
2020-04-07	34.01	34.40	32.99	33.17	345825
2020-04-08	33.61	35.59	33.36	35.38	485510
2020-04-09	35.79	36.11	35.30	35.59	570845
2020-04-13	35.59	35.59	34.61	35.08	296315
2020-04-14	35.83	36.41	35.77	36.30	323880
2020-04-15	35.72	36.54	35.62	36.41	748460
2020-04-16	36.54	37.76	36.33	37.65	767025
2020-04-17	38.64	38.64	37.38	37.85	481125
2020-04-20	37.26	37.79	37.02	37.10	168940
2020-04-21	36.27	36.72	35.74	35.83	200005
2020-04-22	36.54	36.99	36.44	36.49	182900
2020-04-23	36.66	37.41	36.66	37.13	193395
2020-04-24	37.40	37.90	37.07	37.76	100540
2020-04-27	38.36	38.89	38.30	38.78	395390
2020-04-28	39.36	39.38	37.88	38.04	370995
2020-04-29	38.74	39.00	37.97	38.58	301065
2020-04-30	38.16	38.60	37.83	38.01	273730
2020-05-01	37.25	37.45	36.45	36.91	201685
2020-05-04	36.56	37.02	36.47	36.97	207480
2020-05-05	37.32	38.14	37.31	37.74	169235
2020-05-06	38.15	38.18	37.14	37.16	121695
2020-05-07	37.60	37.64	37.01	37.06	112455
2020-05-08	37.63	38.06	37.47	37.99	179460
2020-05-11	37.83	38.47	37.74	38.26	1097585
2020-05-12	38.57	38.57	37.73	37.73	154405
2020-05-13	37.68	37.68	36.46	36.83	473830
2020-05-14	36.38	37.50	36.20	37.45	292250
2020-05-15	37.25	38.29	37.25	38.14	141435
2020-05-18	38.94	39.38	38.65	38.70	220320
2020-05-19	38.57	39.03	38.44	38.60	85285
2020-05-20	38.94	39.13	38.50	38.59	112895
2020-05-21	38.46	38.96	38.40	38.80	104835
2020-05-22	38.94	38.94	38.47	38.77	175315
2020-05-26	39.53	39.66	39.13	39.21	707775
2020-05-27	39.61	40.09	38.59	40.05	1993870
2020-05-28	40.25	40.84	40.11	40.19	717035
2020-05-29	40.11	40.42	39.48	40.02	195240
2020-06-01	40.00	40.08	39.74	40.00	306765
2020-06-02	40.00	40.42	39.70	40.30	360335
2020-06-03	40.53	40.59	39.99	40.01	221800
2020-06-04	39.73	40.00	39.15	39.44	162445
2020-06-05	39.93	41.04	39.93	40.64	210425
2020-06-08	40.72	41.31	40.72	41.27	191325
2020-06-09	41.06	41.06	40.70	40.77	72485
2020-06-10	40.81	40.81	39.78	40.09	198720
2020-06-11	39.22	39.25	37.20	37.41	246720
2020-06-12	38.33	38.70	36.91	37.66	803575
2020-06-15	36.82	38.15	36.58	38.05	340735
2020-06-16	39.18	39.27	38.26	38.87	231310
2020-06-17	39.08	39.08	38.38	38.47	260535
2020-06-18	38.29	38.43	37.99	38.40	142465
2020-06-19	39.00	39.22	38.51	38.51	91810
2020-06-22	38.48	38.60	37.96	38.53	97570
2020-06-23	38.74	39.03	38.35	38.72	788915
2020-06-24	38.33	38.42	37.16	37.50	250260
2020-06-25	37.35	38.17	37.19	38.17	106130
2020-06-26	38.01	38.20	37.30	37.38	141335
2020-06-29	37.57	38.01	37.40	37.88	133670
2020-06-30	37.88	38.69	37.73	38.60	387410
2020-07-01	38.45	39.15	38.45	38.94	336685
2020-07-02	39.37	39.68	39.08	39.15	105915
2020-07-06	39.67	39.71	39.37	39.66	174105
2020-07-07	39.28	39.61	38.89	38.92	124540
2020-07-08	38.99	39.17	38.58	38.93	114490
2020-07-09	38.84	38.84	37.74	38.21	129575
2020-07-10	38.10	38.46	37.95	38.41	139015
2020-07-13	38.67	39.52	38.54	38.63	144485
2020-07-14	38.53	39.55	38.47	39.53	584020
2020-07-15	39.58	40.24	39.36	40.09	171335
2020-07-16	39.95	40.40	39.87	40.20	88420
2020-07-17	40.40	40.50	40.29	40.35	65655
2020-07-20	40.31	40.49	39.82	40.00	67810
2020-07-21	40.19	40.48	40.12	40.39	113155
2020-07-22	40.45	40.78	40.44	40.78	119325
2020-07-23	40.77	41.25	40.63	40.81	102210
2020-07-24	40.80	40.80	40.38	40.49	157685
2020-07-27	40.45	40.61	40.17	40.34	110090
2020-07-28	40.36	40.52	40.13	40.16	61900
2020-07-29	40.41	41.50	40.41	41.32	126560
2020-07-30	40.90	41.41	40.58	41.38	62720
2020-07-31	41.09	41.23	40.37	40.86	183470
2020-08-03	41.04	41.17	40.79	41.04	115280
2020-08-04	40.89	41.43	40.89	41.22	68485
2020-08-05	41.51	41.51	41.09	41.38	218065
2020-08-06	41.39	41.80	41.20	41.44	189245
2020-08-07	41.40	41.78	41.32	41.73	181730
2020-08-10	41.90	42.00	41.59	41.79	114140
2020-08-11	42.13	42.18	41.37	41.37	89115
2020-08-12	41.67	41.96	41.67	41.88	88610
2020-08-13	41.84	41.84	41.40	41.79	68265
2020-08-14	41.60	41.97	41.60	41.96	77025
2020-08-17	42.14	42.14	41.92	41.98	116945
2020-08-18	42.04	42.08	41.73	41.89	64100
2020-08-19	41.90	42.12	41.78	41.79	95335
2020-08-20	41.60	41.66	41.43	41.43	59895
2020-08-21	41.42	41.60	41.31	41.53	68195
2020-08-24	41.80	41.80	40.83	41.02	105265
2020-08-25	41.21	41.21	40.80	41.14	140405
2020-08-26	41.15	41.15	40.33	40.76	249685
2020-08-27	40.75	41.41	40.45	41.10	159350
2020-08-28	41.29	41.33	40.93	41.31	43485
2020-08-31	41.21	41.66	41.21	41.23	80070
2020-09-01	41.11	41.22	40.83	41.01	121555
2020-09-02	41.22	41.93	41.03	41.86	82460
2020-09-03	41.79	42.08	40.72	40.99	78030
2020-09-04	41.24	41.24	39.90	40.64	131510
2020-09-08	40.38	40.38	39.78	39.87	110995
2020-09-09	40.35	40.60	40.11	40.31	163630
2020-09-10	40.43	40.68	39.71	39.76	518465
2020-09-11	39.70	39.70	39.00	39.42	85065
2020-09-14	39.72	40.42	39.72	40.28	84795
2020-09-15	40.45	40.68	39.94	40.06	67065
2020-09-16	40.19	40.66	40.19	40.28	59710
2020-09-17	39.89	40.23	39.56	40.21	64140
2020-09-18	40.30	40.55	39.92	40.41	57880
2020-09-21	39.42	39.42	38.40	39.35	174900
2020-09-22	39.40	39.40	38.66	38.70	926135
2020-09-23	38.71	38.75	38.08	38.09	75405
2020-09-24	37.92	38.24	37.76	38.03	141800
2020-09-25	38.01	39.18	38.01	39.14	57125
2020-09-28	39.51	39.79	39.28	39.35	52100
2020-09-29	39.35	39.59	39.13	39.47	73340
2020-09-30	39.57	40.67	39.57	40.36	114040
2020-10-01	40.55	40.61	40.09	40.42	188635
2020-10-02	39.75	40.98	39.75	40.61	56110
2020-10-05	41.03	41.62	41.02	41.61	87875
2020-10-06	41.75	42.03	41.21	41.21	80730
2020-10-07	41.43	42.20	41.43	42.07	67190
2020-10-08	42.32	42.32	42.03	42.21	68320
2020-10-09	42.58	42.76	42.25	42.36	85060
2020-10-12	42.64	42.82	42.55	42.55	58315
2020-10-13	42.32	42.86	42.20	42.72	97470
2020-10-14	42.44	42.89	42.21	42.27	233665
2020-10-15	41.78	42.61	41.60	42.55	209565
2020-10-16	42.62	43.16	42.57	42.81	144380
2020-10-19	43.00	43.02	42.10	42.27	94440
2020-10-20	42.49	42.83	42.36	42.36	99960
2020-10-21	42.33	42.64	42.21	42.44	51410
2020-10-22	42.44	43.04	42.44	42.94	127135
2020-10-23	43.00	43.69	43.00	43.45	130590
2020-10-26	43.10	43.10	42.28	42.59	544695
2020-10-27	42.52	42.54	42.23	42.38	37615
2020-10-28	41.66	41.88	41.00	41.03	264495
2020-10-29	40.84	40.92	40.05	40.24	386350
2020-10-30	40.11	40.35	39.61	40.16	111685
2020-11-02	40.63	41.13	40.47	41.08	184420
2020-11-03	41.66	42.78	41.66	42.59	247540
2020-11-04	43.87	45.27	43.84	44.62	899750
2020-11-05	45.29	45.66	44.72	45.12	618000
2020-11-06	45.18	45.29	44.63	44.80	148875
2020-11-09	46.42	46.58	45.20	45.24	194125
2020-11-10	45.43	46.22	44.95	46.11	189170
2020-11-11	46.50	46.50	45.85	45.94	142190
2020-11-12	45.87	46.42	45.65	45.88	237405
2020-11-13	46.27	46.49	45.98	46.37	125115
2020-11-16	47.05	47.05	46.22	46.49	115735
2020-11-17	45.78	46.03	45.52	45.93	112975
2020-11-18	46.09	46.09	45.12	45.13	222105
2020-11-19	45.08	45.08	44.34	44.73	316085
2020-11-20	44.63	44.84	44.42	44.75	88890
2020-11-23	44.97	45.18	44.75	44.89	86115
2020-11-24	45.04	45.62	44.97	45.20	103370
2020-11-25	45.28	45.28	44.58	44.77	270885
2020-11-27	44.90	45.40	44.90	45.37	56315
2020-11-30	45.31	45.33	44.85	45.08	85365
2020-12-01	45.74	46.27	45.35	45.38	128405
2020-12-02	45.26	46.02	45.24	45.80	92035
2020-12-03	45.93	46.33	45.88	46.14	503655
2020-12-04	46.27	46.93	46.27	46.93	57415
2020-12-07	46.76	46.76	46.30	46.53	66635
2020-12-08	46.28	47.00	46.28	46.98	83635
2020-12-09	47.12	47.12	46.38	46.71	95985
2020-12-10	46.48	46.71	46.48	46.54	36315
2020-12-11	46.36	46.38	45.67	45.93	66620
2020-12-14	46.44	46.54	45.63	45.63	61590
2020-12-15	45.94	46.16	45.73	46.09	85970
2020-12-16	45.95	46.02	45.54	45.80	91610
2020-12-17	45.89	46.39	45.89	46.37	134315
2020-12-18	46.42	46.42	45.78	46.11	57960
2020-12-21	45.55	45.89	45.18	45.85	93530
2020-12-22	45.90	46.15	45.81	45.88	49970
2020-12-23	46.05	46.71	46.05	46.39	112235
2020-12-24	46.43	46.44	46.29	46.34	27035
2020-12-28	46.76	46.76	46.38	46.51	60505
2020-12-29	46.63	46.86	46.16	46.43	594955
2020-12-30	46.62	46.62	46.38	46.45	72570
2020-12-31	46.20	46.99	46.20	46.94	59550
2021-01-04	47.08	47.08	46.00	47.04	134385
2021-01-05	46.90	47.38	46.90	47.05	130480
2021-01-06	46.61	49.11	46.61	49.00	638305
2021-01-07	49.32	50.23	49.32	50.19	209095
2021-01-08	50.35	50.54	49.49	50.04	103420
2021-01-11	49.62	50.06	49.62	49.97	118855
2021-01-12	50.00	50.23	49.88	50.08	45825
2021-01-13	49.90	49.91	49.39	49.55	409375
2021-01-14	49.55	49.99	49.10	49.15	385025
2021-01-15	48.99	49.30	48.80	49.28	78410
2021-01-19	49.57	49.77	49.32	49.44	85090
2021-01-20	49.57	49.86	49.36	49.86	76280
2021-01-21	49.84	50.13	49.68	49.86	119485
2021-01-22	49.58	49.85	49.47	49.64	61850
2021-01-25	49.69	50.04	49.47	49.77	56745
2021-01-26	49.83	49.95	49.28	49.30	237945
2021-01-27	48.58	48.58	47.60	47.70	185140
2021-01-28	48.04	48.90	48.04	48.33	118830
2021-01-29	48.33	48.62	47.44	47.98	182400
2021-02-01	48.39	48.52	47.94	48.31	111735
2021-02-02	48.78	49.21	48.51	48.52	132830
2021-02-03	48.52	48.92	48.16	48.74	69400
2021-02-04	48.75	48.85	48.34	48.45	80730
2021-02-05	48.74	48.74	48.08	48.19	74700
2021-02-08	48.44	48.63	48.32	48.50	147055
2021-02-09	48.47	49.02	48.47	49.01	89755
2021-02-10	49.30	49.39	48.77	49.10	133885
2021-02-11	49.34	49.55	49.11	49.16	157980
2021-02-12	49.07	49.20	48.99	49.09	81530
2021-02-16	49.31	49.38	48.19	48.31	227785
2021-02-17	48.07	48.60	48.07	48.49	58765
2021-02-18	48.31	48.41	47.90	48.27	245725
2021-02-19	48.39	48.46	48.07	48.22	93290
2021-02-22	47.99	47.99	47.72	47.86	51020
2021-02-23	47.50	48.11	47.30	47.94	223475
2021-02-24	47.90	48.46	47.85	48.35	112760
2021-02-25	48.11	48.22	46.76	46.98	93925
2021-02-26	47.19	47.32	46.86	46.94	96760
2021-03-01	47.32	48.00	47.32	47.68	46850
2021-03-02	47.73	47.92	47.58	47.62	102690
2021-03-03	47.55	47.55	46.97	47.00	119775
2021-03-04	46.75	47.46	46.50	46.67	122845
2021-03-05	46.91	47.89	46.43	47.79	102810
2021-03-08	47.90	48.61	47.90	48.13	146300
2021-03-09	48.69	49.39	48.40	48.42	117315
2021-03-10	48.62	49.03	48.43	48.43	42975
2021-03-11	48.65	49.26	48.65	49.15	79560
2021-03-12	49.09	49.80	49.04	49.77	44330
2021-03-15	49.82	50.08	49.65	50.08	278480
2021-03-16	50.01	50.01	49.62	49.68	46465
2021-03-17	49.43	49.77	49.23	49.49	67240
2021-03-18	49.36	50.27	49.36	49.82	90410
2021-03-19	49.74	50.39	49.61	50.08	88915
2021-03-22	50.01	50.28	49.81	50.20	223225
2021-03-23	50.03	50.20	49.53	49.63	77120
2021-03-24	49.69	50.37	49.69	49.75	106105
2021-03-25	49.48	50.03	49.02	49.97	68545
2021-03-26	50.20	50.51	50.04	50.51	146570
2021-03-29	50.31	50.76	50.26	50.50	136600
2021-03-30	50.30	50.51	50.26	50.35	83210
2021-03-31	50.52	50.69	50.32	50.35	55845
2021-04-01	50.59	50.59	49.99	50.13	278180
2021-04-05	50.31	50.57	50.27	50.37	1102150
2021-04-06	50.27	50.27	49.80	49.89	1092110
2021-04-07	49.85	49.90	49.68	49.73	63245
2021-04-08	49.68	49.96	49.68	49.76	176215
2021-04-09	49.92	50.63	49.86	50.63	198145
2021-04-12	50.68	50.89	50.60	50.66	92830
2021-04-13	50.53	50.89	50.42	50.59	167665
2021-04-14	50.63	51.13	50.63	50.88	75085
2021-04-15	51.29	52.15	51.29	52.01	116435
2021-04-16	52.35	52.35	51.77	52.21	583320
2021-04-19	52.19	52.36	51.81	52.04	125085
2021-04-20	51.88	52.21	51.71	52.11	135150
2021-04-21	52.18	52.70	52.18	52.64	125635
2021-04-22	52.66	52.89	52.26	52.61	149500
2021-04-23	52.61	53.00	52.48	52.89	55830
2021-04-26	52.83	53.05	52.77	52.84	62890
2021-04-27	52.76	52.79	52.51	52.56	40125
2021-04-28	52.59	52.59	52.35	52.37	112670
2021-04-29	52.58	52.78	52.55	52.74	51620
2021-04-30	52.48	52.63	52.46	52.56	79670
2021-05-03	52.77	53.24	52.77	53.04	92560
2021-05-04	52.91	53.82	52.91	53.82	121610
2021-05-05	53.82	53.79	53.41	53.68	217645
2021-05-06	53.66	53.82	53.29	53.82	373405
2021-05-07	53.92	54.57	53.92	54.53	64050
2021-05-10	54.66	55.12	54.46	54.48	169835
2021-05-11	53.92	54.06	53.42	53.54	71630
2021-05-12	53.41	53.51	52.84	52.88	132245
2021-05-13	52.86	53.51	52.86	53.21	127025
2021-05-14	53.43	53.57	53.39	53.47	84755
2021-05-17	53.35	53.51	53.27	53.39	294515
2021-05-18	53.45	53.93	53.33	53.66	226275
2021-05-19	53.23	53.64	52.90	53.60	109665
2021-05-20	53.52	54.07	53.52	53.75	52325
2021-05-21	53.97	54.56	53.97	54.12	160085
2021-05-24	54.19	54.34	54.08	54.08	100045
2021-05-25	54.10	54.37	54.10	54.20	49585
2021-05-26	54.37	54.38	53.79	54.24	279630
2021-05-27	54.34	54.34	54.08	54.27	49725
2021-05-28	54.39	54.64	54.25	54.28	76015
2021-06-01	54.47	54.47	53.73	53.85	134905
2021-06-02	53.85	53.85	53.44	53.52	89635
2021-06-03	53.31	53.81	53.31	53.70	66090
2021-06-04	53.75	53.83	53.44	53.49	79000
2021-06-07	53.54	53.72	53.10	53.16	211770
2021-06-08	53.27	53.38	52.86	53.29	76785
2021-06-09	53.41	53.53	53.00	53.00	43245
2021-06-10	52.98	53.25	52.91	53.13	102080
2021-06-11	53.28	53.28	52.83	53.05	49580
2021-06-14	53.04	53.04	52.58	52.82	186540
2021-06-15	52.85	53.18	52.48	52.93	6053025
2021-06-16	52.97	53.24	52.54	52.61	132385
2021-06-17	52.52	52.96	52.47	52.84	208370
2021-06-18	52.39	52.39	51.90	51.90	53395
2021-06-21	52.01	53.00	52.01	52.95	214105
2021-06-22	52.90	53.25	52.86	53.14	1309385
2021-06-23	53.04	53.10	52.94	52.98	48205
2021-06-24	53.18	53.31	53.16	53.21	35995
2021-06-25	53.21	53.85	53.21	53.71	92940
2021-06-28	53.72	53.72	53.40	53.67	59860
2021-06-29	53.77	53.87	53.43	53.43	55710
2021-06-30	53.30	53.39	53.10	53.29	54205
2021-07-01	53.35	53.70	53.35	53.67	171070
2021-07-02	53.66	54.01	53.57	53.96	53525
2021-07-06	53.78	53.78	53.27	53.67	46785
2021-07-07	53.68	53.81	53.37	53.78	89745
2021-07-08	53.20	53.41	52.94	53.30	47330
2021-07-09	53.66	53.87	53.66	53.83	41140
2021-07-12	53.74	54.21	53.74	54.19	183495
2021-07-13	54.14	54.17	53.95	53.95	33100
2021-07-14	54.07	54.11	53.40	53.46	63660
2021-07-15	53.15	53.65	53.14	53.55	51645
2021-07-16	53.85	53.85	53.42	53.45	70990
2021-07-19	53.05	53.11	52.38	52.63	46820
2021-07-20	53.08	54.04	53.08	53.74	5142530
2021-07-21	54.08	54.08	53.66	53.99	66725
2021-07-22	54.07	54.07	53.62	53.92	31825
2021-07-23	54.06	54.31	53.99	54.23	35655
2021-07-26	54.19	54.23	53.48	53.63	44900
2021-07-27	53.46	53.90	53.29	53.89	40905
2021-07-28	53.55	53.63	53.20	53.54	88185
2021-07-29	53.71	53.90	53.65	53.78	83955
2021-07-30	53.50	53.89	53.50	53.73	55810
2021-08-02	53.87	54.19	53.81	54.13	133775
2021-08-03	54.12	54.64	53.96	54.64	44495
2021-08-04	54.20	54.70	54.20	54.35	66105
2021-08-05	54.24	54.24	52.56	53.07	508445
2021-08-06	53.36	53.49	53.00	53.24	63705
2021-08-09	53.20	53.20	53.00	53.02	58885
2021-08-10	52.98	52.98	52.60	52.65	106345
2021-08-11	52.62	52.62	52.26	52.37	43970
2021-08-12	52.34	52.40	52.20	52.35	59820
2021-08-13	52.36	52.48	52.21	52.28	80530
2021-08-16	52.28	52.84	52.00	52.84	62080
2021-08-17	52.65	53.11	52.65	53.09	57590
2021-08-18	52.95	52.95	52.27	52.31	25905
2021-08-19	51.97	52.82	51.90	52.75	41150
2021-08-20	52.76	53.37	52.76	53.31	50080
2021-08-23	53.46	53.58	53.29	53.33	49105
2021-08-24	53.53	53.55	53.17	53.39	60450
2021-08-25	53.24	53.51	53.20	53.21	94500
2021-08-26	53.29	53.33	52.81	52.82	152020
2021-08-27	53.07	53.48	52.90	53.36	51265
2021-08-30	53.34	53.61	53.34	53.45	89495
2021-08-31	53.49	53.90	53.48	53.72	201000
2021-09-01	53.78	53.91	53.08	53.70	240500
2021-09-02	53.94	54.68	53.87	54.61	346640
2021-09-03	54.61	54.61	54.34	54.46	192435
2021-09-07	54.34	54.39	53.86	54.13	106420
2021-09-08	54.02	54.02	53.59	53.65	70040
2021-09-09	53.59	54.27	53.59	53.67	33095
2021-09-10	53.84	53.84	52.57	52.57	74105
2021-09-13	52.87	53.52	52.67	53.24	44975
2021-09-14	53.39	53.39	52.52	52.60	41730
2021-09-15	52.61	53.43	52.51	53.17	35740
2021-09-16	53.31	53.39	52.94	53.20	25450
2021-09-17	53.10	53.81	53.10	53.75	125945
2021-09-20	52.93	53.27	52.39	52.90	69495
2021-09-21	53.23	53.41	52.97	52.97	125925
2021-09-22	53.02	53.14	52.85	52.85	19690
2021-09-23	53.26	53.51	52.97	52.86	47745
2021-09-24	52.70	52.78	52.57	52.70	30355
2021-09-27	52.66	53.09	52.66	52.75	72335
2021-09-28	52.54	52.54	51.92	51.92	43885
2021-09-29	52.00	52.30	51.92	52.16	36105
2021-09-30	52.32	52.34	51.16	51.16	30010
2021-10-01	51.33	51.34	50.28	51.18	177825
2021-10-04	51.07	51.38	50.22	50.39	154550
2021-10-05	50.60	51.16	50.57	50.63	87055
2021-10-06	50.28	50.49	49.88	50.49	179100
2021-10-07	50.77	51.75	50.77	51.42	36735
2021-10-08	51.48	51.76	51.26	51.44	48525
2021-10-11	51.51	51.61	50.88	50.93	49730
2021-10-12	50.99	51.19	50.81	50.93	62715
2021-10-13	50.93	51.03	50.40	50.78	59800
2021-10-14	51.99	52.52	51.77	52.02	341325
2021-10-15	52.38	52.85	52.31	52.57	118700
2021-10-18	52.35	52.35	51.99	52.17	76270
2021-10-19	52.48	52.74	52.48	52.69	32405
2021-10-20	52.88	54.17	52.88	54.02	73755
2021-10-21	54.15	54.85	54.09	54.81	316180
2021-10-22	54.61	55.03	54.61	55.03	39630
2021-10-25	55.15	55.15	54.81	54.88	179995
2021-10-26	54.62	55.36	54.58	55.18	46695
2021-10-27	55.22	55.35	54.79	54.79	194620
2021-10-28	54.76	55.54	54.60	55.49	37880
2021-10-29	55.40	55.77	55.34	55.74	25230
2021-11-01	55.93	56.15	55.51	55.83	131165
2021-11-02	55.63	55.72	55.17	55.28	125095
2021-11-03	55.67	56.53	54.97	56.51	175360
2021-11-04	56.65	56.65	55.85	56.01	99080
2021-11-05	56.01	56.78	55.97	55.98	27320
2021-11-08	56.28	56.49	55.94	56.44	33005
2021-11-09	56.45	56.45	56.10	56.27	39000
2021-11-10	56.16	56.37	55.87	56.03	45620
2021-11-11	55.91	56.13	55.75	56.10	17090
2021-11-12	56.34	56.60	56.19	56.42	35485
2021-11-15	56.49	56.49	55.77	55.79	58750
2021-11-16	56.06	56.21	55.75	55.75	90740
2021-11-17	55.73	55.95	55.59	55.61	89140
2021-11-18	55.56	55.63	55.24	55.26	36400
2021-11-19	54.69	54.71	54.07	54.09	71675
2021-11-22	54.18	54.44	54.00	54.00	34475
2021-11-23	53.94	54.33	53.89	54.32	22715
2021-11-24	54.10	54.36	54.10	54.36	26190
2021-11-26	53.81	53.81	53.08	53.20	32530
2021-11-29	53.52	53.70	53.14	53.44	26930
2021-11-30	53.11	53.11	51.99	52.06	81080
2021-12-01	52.77	53.17	51.67	51.67	83755
2021-12-02	51.64	52.48	51.41	52.32	32955
2021-12-03	52.59	52.59	51.80	52.12	49125
2021-12-06	52.60	53.31	52.59	53.18	191860
2021-12-07	53.68	54.11	53.68	54.01	39910
2021-12-08	54.05	54.55	54.01	54.52	70225
2021-12-09	54.55	54.80	54.55	54.67	49195
2021-12-10	54.90	55.39	54.90	55.31	42865
2021-12-13	55.33	55.46	55.20	55.36	50935
2021-12-14	55.41	55.72	55.41	55.55	38720
2021-12-15	55.55	56.72	55.55	56.72	48265
2021-12-16	56.81	57.00	56.43	56.44	61115
2021-12-17	56.36	56.94	56.00	56.58	61365
2021-12-20	55.97	56.01	55.20	55.98	56645
2021-12-21	56.34	56.63	56.03	56.58	54540
2021-12-22	56.42	57.21	56.42	57.17	43475
2021-12-23	57.27	57.66	57.27	57.49	44565
2021-12-27	57.55	57.80	57.54	57.80	149410
2021-12-28	57.92	58.28	57.92	58.00	71895
2021-12-29	57.98	58.24	57.98	58.21	53780
2021-12-30	58.31	58.67	58.31	58.34	48715
2021-12-31	58.21	58.48	58.05	58.06	38820
2022-01-03	58.11	58.19	57.40	58.19	237940
2022-01-04	58.19	58.19	57.12	57.28	92705
2022-01-05	57.40	57.75	56.69	56.69	81205
2022-01-06	56.00	56.25	54.53	54.62	303585
2022-01-07	54.73	54.73	54.02	54.14	232145
2022-01-10	53.93	54.79	53.55	54.75	278650
2022-01-11	54.65	55.63	54.65	55.57	85830
2022-01-12	55.63	55.63	54.90	55.14	134385
2022-01-13	55.17	55.17	54.57	54.70	134500
2022-01-14	54.53	54.83	54.21	54.82	70570
2022-01-18	54.29	54.29	53.43	53.49	80355
2022-01-19	53.97	54.32	53.13	53.17	64555
2022-01-20	53.94	54.33	53.15	53.22	69365
2022-01-21	53.15	53.37	52.51	52.56	122740
2022-01-24	52.10	53.36	51.19	53.31	334060
2022-01-25	52.51	52.83	51.57	52.33	233905
2022-01-26	52.62	52.92	51.70	52.07	129025
2022-01-27	52.27	52.68	51.80	52.11	103055
2022-01-28	52.11	53.03	51.72	53.03	76545
2022-01-31	52.92	53.60	52.90	53.59	171780
2022-02-01	53.68	53.68	52.96	53.28	202560
2022-02-02	53.44	54.33	53.44	54.14	159840
2022-02-03	54.69	54.71	54.21	54.37	276660
2022-02-04	53.94	54.61	53.49	54.18	71690
2022-02-07	54.43	54.58	54.03	54.17	203570
2022-02-08	54.05	55.47	54.05	55.46	126730
2022-02-09	55.47	55.96	55.44	55.75	158970
2022-02-10	54.91	56.08	54.76	55.09	73735
2022-02-11	54.95	55.52	54.21	54.27	85380
2022-02-14	54.14	54.42	53.39	53.73	144030
2022-02-15	54.15	54.58	54.15	54.54	66160
2022-02-16	54.30	55.11	54.30	55.01	69830
2022-02-17	54.79	54.79	53.71	53.81	44460
2022-02-18	53.55	53.99	53.20	53.30	53330
2022-02-22	52.98	53.33	52.56	52.89	61950
2022-02-23	53.18	53.42	52.48	52.51	341350
2022-02-24	51.31	52.97	51.17	52.90	112045
2022-02-25	53.54	54.73	53.42	54.72	116400
2022-02-28	53.96	54.72	53.89	54.72	67140
2022-03-01	54.40	54.71	53.86	54.65	167950
2022-03-02	54.91	55.77	54.91	55.50	115200
2022-03-03	55.65	55.71	55.00	55.43	68250
2022-03-04	54.84	55.97	54.56	55.94	111200
2022-03-07	55.85	55.85	54.65	54.65	249600
2022-03-08	54.45	54.85	53.86	53.86	81305
2022-03-09	54.79	55.43	54.63	55.13	123910
2022-03-10	54.44	55.35	54.22	55.27	100725
2022-03-11	55.43	55.69	54.39	54.46	53255
2022-03-14	54.77	54.81	53.85	54.03	132950
2022-03-15	54.53	55.47	54.48	55.35	155445
2022-03-16	55.64	56.07	55.22	56.05	160035
2022-03-17	56.02	57.01	56.02	56.97	185745
2022-03-18	56.86	57.16	56.67	57.03	143790
2022-03-21	57.14	57.41	56.45	56.73	114950
2022-03-22	56.80	57.19	56.80	56.96	62015
2022-03-23	56.44	56.52	56.12	56.05	364395
2022-03-24	56.33	56.95	56.15	56.94	104110
2022-03-25	56.99	57.06	56.60	57.04	80140
2022-03-28	57.06	57.36	56.87	57.34	136025
2022-03-29	57.70	57.70	57.17	57.55	361935
2022-03-30	57.58	57.66	57.24	57.60	1004595
2022-03-31	57.24	57.49	56.56	56.58	198720
2022-04-01	56.88	57.27	56.75	57.18	169975
2022-04-04	57.18	57.18	56.29	56.63	100930
2022-04-05	56.54	57.26	56.45	56.60	267470
2022-04-06	56.36	57.47	56.36	57.41	128415
2022-04-07	57.26	58.35	57.26	58.20	659840
2022-04-08	58.30	59.09	58.28	58.79	232035
2022-04-11	58.60	58.60	57.78	57.87	227365
2022-04-12	58.00	58.32	57.57	57.81	93860
2022-04-13	57.88	58.27	57.69	58.22	146490
2022-04-14	58.29	58.98	57.99	58.02	1132985
2022-04-18	58.02	58.17	57.21	57.38	431970
2022-04-19	57.61	58.29	57.47	58.14	196115
2022-04-20	58.73	59.43	58.39	59.18	346780
2022-04-21	59.46	59.46	58.08	58.24	179555
2022-04-22	57.60	57.60	55.39	55.45	447835
2022-04-25	55.20	55.99	54.71	55.88	190720
2022-04-26	55.47	55.54	54.68	54.69	458235
2022-04-27	54.68	55.31	54.10	54.51	4727865
2022-04-28	54.58	54.93	53.48	54.73	358235
2022-04-29	54.31	54.53	53.14	53.16	293600
2022-05-02	53.27	53.54	52.10	52.97	615190
2022-05-03	52.97	53.51	52.82	52.89	967770
2022-05-04	53.23	54.60	52.64	54.44	309690
2022-05-05	54.04	54.22	52.71	53.19	193535
2022-05-06	52.75	53.43	52.71	53.28	156175
2022-05-09	52.65	52.65	51.42	51.58	255880
2022-05-10	52.09	52.23	50.95	51.54	730520
2022-05-11	51.46	52.72	50.87	50.91	143940
2022-05-12	50.71	51.21	50.40	51.18	154420
2022-05-13	51.51	52.20	51.51	52.01	99425
2022-05-16	52.00	52.76	51.82	52.24	74435
2022-05-17	52.81	53.03	52.43	52.93	111645
2022-05-18	52.49	52.50	50.55	50.80	251325
2022-05-19	50.38	51.57	50.19	51.19	469855
2022-05-20	51.57	51.97	50.61	51.90	642260
2022-05-23	52.40	52.54	51.96	52.22	518880
2022-05-24	52.07	52.41	51.69	52.36	136440
2022-05-25	52.27	52.92	52.26	52.61	133445
2022-05-26	52.84	53.25	52.84	52.97	232785
2022-05-27	52.89	53.84	52.82	53.84	166725
2022-05-31	53.59	53.59	52.64	52.72	101890
2022-06-01	53.01	53.04	51.75	52.05	96350
2022-06-02	51.90	52.64	51.38	52.59	89290
2022-06-03	52.30	52.30	51.69	51.75	129645
2022-06-06	52.00	52.40	51.76	51.98	128175
2022-06-07	51.76	52.51	51.75	52.50	184115
2022-06-08	52.12	52.43	51.77	51.89	418360
2022-06-09	51.78	51.87	50.99	51.02	1931190
2022-06-10	50.45	50.97	50.07	50.54	145990
2022-06-13	49.55	49.81	48.45	48.71	781085
2022-06-14	48.93	48.93	47.93	48.26	462160
2022-06-15	48.60	49.32	48.16	48.83	92120
2022-06-16	47.93	47.95	47.45	47.87	143455
2022-06-17	47.92	48.72	47.78	47.93	127610
2022-06-21	48.42	49.59	48.37	49.27	826930
2022-06-22	48.90	50.50	48.80	50.01	108830
2022-06-23	50.33	51.13	50.33	51.13	135325
2022-06-24	51.44	51.68	50.98	51.64	163055
2022-06-27	51.66	52.32	51.61	52.06	82515
2022-06-28	52.45	52.79	51.30	51.41	96720
2022-06-29	51.45	52.13	51.45	51.80	88385
2022-06-30	51.28	51.47	50.87	51.09	163710
2022-07-01	50.90	52.11	50.67	52.05	211675
2022-07-05	51.51	51.78	50.40	51.73	279765
2022-07-06	51.68	52.45	51.68	52.17	225230
2022-07-07	52.43	52.82	52.43	52.76	259125
2022-07-08	52.72	53.86	52.72	53.16	120695
2022-07-11	52.87	53.11	52.58	52.67	133545
2022-07-12	52.49	52.82	52.47	52.57	134485
2022-07-13	52.00	52.37	51.74	51.83	130975
2022-07-14	51.09	51.72	50.71	51.64	343990
2022-07-15	52.74	53.63	52.54	53.53	114805
2022-07-18	53.72	53.72	52.64	52.79	385730
2022-07-19	53.25	54.24	53.25	54.21	98135
2022-07-20	54.19	54.19	52.97	53.30	242610
2022-07-21	53.13	53.72	52.87	53.71	289795
2022-07-22	54.32	54.60	53.58	53.89	207525
2022-07-25	54.07	54.69	54.07	54.30	211915
2022-07-26	54.39	54.80	54.39	54.52	203590
2022-07-27	54.72	54.96	54.17	54.77	144655
2022-07-28	54.77	55.17	54.09	55.04	132585
2022-07-29	54.98	55.40	54.80	55.31	121160
2022-08-01	55.18	55.43	54.71	54.95	362485
2022-08-02	54.94	55.55	54.81	55.09	122440
2022-08-03	55.67	56.20	55.55	56.01	586895
2022-08-04	56.12	56.17	55.47	55.50	379990
2022-08-05	55.12	55.82	55.03	55.72	2786235
2022-08-08	56.14	56.50	55.86	56.01	270625
2022-08-09	56.09	56.52	55.83	55.89	255970
2022-08-10	56.49	56.62	56.10	56.58	263120
2022-08-11	56.69	57.06	56.11	56.24	184735
2022-08-12	56.43	57.24	56.41	57.23	199080
2022-08-15	57.00	57.50	56.87	57.35	507620
2022-08-16	57.35	57.35	56.85	56.94	153830
2022-08-17	56.54	56.61	56.22	56.30	224335
2022-08-18	56.35	56.35	55.85	56.20	340205
2022-08-19	56.11	56.56	56.11	56.34	202255
2022-08-22	55.98	56.23	55.73	55.96	102280
2022-08-23	55.87	55.87	55.13	55.24	1075705
2022-08-24	55.29	55.58	55.26	55.41	64945
2022-08-25	55.59	55.99	55.19	55.97	127685
2022-08-26	55.97	55.97	54.45	54.48	219380
2022-08-29	54.09	54.83	53.96	54.55	849880
2022-08-30	54.70	54.79	53.81	53.90	217535
2022-08-31	54.07	54.34	53.57	53.58	96070
2022-09-01	53.33	53.96	53.04	53.91	795575
2022-09-02	54.41	54.41	53.24	53.45	193250
2022-09-06	53.49	53.93	53.15	53.26	82795
2022-09-07	53.28	54.41	53.22	54.35	158010
2022-09-08	54.17	55.27	54.17	55.23	298830
2022-09-09	55.61	55.69	55.44	55.48	64645
2022-09-12	55.74	56.18	55.43	56.06	151215
2022-09-13	55.22	55.25	54.13	54.27	115910
2022-09-14	54.36	54.36	53.32	53.70	129850
2022-09-15	54.06	55.08	54.06	54.64	122770
2022-09-16	54.08	54.43	53.80	54.33	156825
2022-09-19	53.84	54.36	53.59	54.31	183530
2022-09-20	54.14	54.37	53.53	53.83	211010
2022-09-21	54.15	54.39	52.90	52.92	128190
2022-09-22	52.82	52.90	52.23	52.60	127990
2022-09-23	52.16	52.16	51.22	51.81	308155
2022-09-26	51.61	51.75	51.17	51.38	195675
2022-09-27	51.73	52.04	51.07	51.22	143120
2022-09-28	51.33	52.46	51.15	52.22	232050
2022-09-29	51.99	51.99	51.27	51.75	445195
2022-09-30	51.84	52.47	51.06	51.09	112205
2022-10-03	51.27	52.65	51.27	52.41	281975
2022-10-04	52.92	53.70	52.80	53.67	417710
2022-10-05	53.33	53.94	52.99	53.69	123750
2022-10-06	53.72	53.72	52.96	53.05	82565
2022-10-07	51.89	51.89	50.83	51.13	174545
2022-10-10	51.17	51.17	50.62	50.85	203620
2022-10-11	50.70	51.62	50.46	51.04	248860
2022-10-12	51.17	51.32	50.75	50.76	248320
2022-10-13	50.00	51.99	49.75	51.67	279505
2022-10-14	52.23	52.46	51.13	51.19	88185
2022-10-17	51.67	52.17	51.55	51.93	139620
2022-10-18	53.00	53.02	51.99	52.29	199200
2022-10-19	52.20	52.29	51.40	51.87	114515
2022-10-20	52.01	52.82	52.00	52.13	121395
2022-10-21	51.60	52.55	51.29	52.40	146735
2022-10-24	52.73	53.43	52.73	53.40	147320
2022-10-25	53.28	54.22	53.28	54.09	304555
2022-10-26	54.21	55.38	54.21	54.75	164335
2022-10-27	55.04	55.04	54.22	54.31	580345
2022-10-28	54.26	55.31	54.26	55.23	173945
2022-10-31	55.10	55.72	55.01	55.33	393220
2022-11-01	55.63	55.63	54.70	55.11	334460
2022-11-02	55.11	56.00	54.63	54.63	170920
2022-11-03	54.39	54.85	53.93	54.51	525620
2022-11-04	54.99	54.99	53.34	54.12	257130
2022-11-07	54.20	54.78	53.97	54.63	120510
2022-11-08	54.78	55.30	54.44	54.89	201335
2022-11-09	54.70	54.75	53.80	53.83	145550
2022-11-10	55.06	55.13	54.01	54.98	152450
2022-11-11	55.01	55.01	52.89	53.87	1028330
2022-11-14	53.91	54.19	53.37	53.39	205115
2022-11-15	53.85	53.88	52.83	53.07	531700
2022-11-16	52.97	53.41	52.79	52.82	215720
2022-11-17	52.47	53.04	52.45	52.51	87825
2022-11-18	53.01	53.66	53.01	53.58	292085
2022-11-21	53.49	53.60	53.14	53.17	257450
2022-11-22	53.57	53.81	53.44	53.74	852195
2022-11-23	54.07	54.30	53.97	54.30	123445
2022-11-25	54.31	54.95	54.31	54.83	48630
2022-11-28	54.57	54.93	54.21	54.28	113035
2022-11-29	54.26	54.53	54.15	54.31	103840
2022-11-30	54.39	55.85	54.11	55.85	75780
2022-12-01	56.15	56.20	55.40	55.45	190370
2022-12-02	55.07	55.72	55.00	55.59	100090
2022-12-05	55.38	55.54	55.00	55.30	205680
2022-12-06	55.33	55.53	54.81	55.13	446215
2022-12-07	55.02	55.63	55.02	55.42	272955
2022-12-08	55.61	56.04	55.45	55.67	152290
2022-12-09	55.57	55.62	55.08	55.08	190945
2022-12-12	55.14	55.72	54.99	55.58	254700
2022-12-13	56.47	56.47	54.77	55.02	156565
2022-12-14	55.23	55.44	54.64	55.09	121805
2022-12-15	54.51	54.51	53.75	53.87	137240
2022-12-16	53.30	53.48	52.69	53.36	173760
2022-12-19	53.33	53.49	53.02	53.15	172290
2022-12-20	53.00	53.37	53.00	53.04	77395
2022-12-21	53.19	53.79	53.19	53.73	228075
2022-12-22	53.50	53.55	52.95	53.55	81880
2022-12-23	53.40	53.57	53.23	53.55	85365
2022-12-27	53.68	53.68	53.25	53.40	1092620
2022-12-28	53.52	53.74	53.00	53.08	1373765
2022-12-29	53.38	53.75	53.28	53.57	122785
2022-12-30	53.30	53.54	53.08	53.54	243610
2023-01-03	53.50	53.53	52.28	52.82	447615
2023-01-04	53.15	53.15	52.09	52.38	192250
2023-01-05	52.12	52.12	51.37	51.45	205015
2023-01-06	51.73	51.95	51.29	51.85	233990
2023-01-09	52.23	52.47	51.63	51.70	132095
2023-01-10	51.72	51.83	51.40	51.78	171720
2023-01-11	51.95	52.40	51.95	52.38	175725
2023-01-12	52.42	52.66	51.91	52.47	115530
2023-01-13	52.08	53.13	52.08	52.66	151655
2023-01-17	52.67	52.86	52.49	52.53	222725
2023-01-18	52.73	52.86	51.84	51.86	194080
2023-01-19	51.68	52.29	51.68	52.13	108655
2023-01-20	52.38	52.38	51.91	52.38	59690
2023-01-23	52.46	52.83	52.23	52.54	140105
2023-01-24	52.53	52.59	52.05	52.14	110235
2023-01-25	52.00	52.44	51.79	52.43	81920
2023-01-26	52.61	52.75	52.32	52.75	360630
2023-01-27	52.69	52.73	52.20	52.55	321325
2023-01-30	52.42	52.94	52.25	52.26	266370
2023-01-31	52.67	53.49	52.67	53.48	229595
2023-02-01	53.32	53.90	53.09	53.61	143020
2023-02-02	53.37	53.37	52.28	52.60	615845
2023-02-03	52.55	52.83	51.92	52.00	152050
2023-02-06	51.89	52.07	51.55	51.62	132215
2023-02-07	51.56	52.10	51.26	51.99	219860
2023-02-08	52.12	52.72	52.12	52.54	86140
2023-02-09	52.88	52.93	52.41	52.47	86135
2023-02-10	52.48	53.03	52.48	52.90	161155
2023-02-13	52.82	53.25	52.82	53.16	62855
2023-02-14	52.96	53.44	52.74	52.92	192340
2023-02-15	52.66	53.15	52.58	53.10	94080
2023-02-16	52.79	53.64	52.79	53.19	102230
2023-02-17	53.15	53.62	53.15	53.58	84760
2023-02-21	53.29	53.50	52.50	52.51	86015
2023-02-22	52.59	52.78	52.45	52.55	83585
2023-02-23	52.56	52.69	52.10	52.59	75105
2023-02-24	52.19	52.22	51.84	51.91	78065
2023-02-27	52.18	52.37	51.70	51.83	113550
2023-02-28	51.69	51.69	50.99	51.14	160155
2023-03-01	50.87	51.01	50.63	50.93	124845
2023-03-02	50.79	51.16	50.63	50.98	162975
2023-03-03	51.14	51.45	50.91	51.45	232235
2023-03-06	51.48	51.65	51.19	51.26	96625
2023-03-07	51.25	51.25	50.33	50.46	127480
2023-03-08	50.29	50.44	50.01	50.18	725970
2023-03-09	50.31	50.34	49.08	49.19	1548560
2023-03-10	49.16	49.32	48.42	48.58	467935
2023-03-13	48.22	49.10	48.22	48.53	167405
2023-03-14	48.99	49.10	48.43	48.82	116510
2023-03-15	48.24	48.69	48.12	48.67	109540
2023-03-16	48.70	49.58	48.50	49.51	84730
2023-03-17	49.25	49.25	48.70	48.83	86635
2023-03-20	48.80	49.60	48.80	49.43	127875
2023-03-21	49.80	50.11	49.65	50.06	109510
2023-03-22	50.15	50.41	49.31	49.21	140825
2023-03-23	49.25	49.43	48.13	48.36	120145
2023-03-24	48.10	49.10	48.02	49.06	91170
2023-03-27	49.50	50.00	49.41	49.60	171770
2023-03-28	49.50	49.66	48.77	48.89	147435
2023-03-29	49.25	49.25	48.65	48.86	60015
2023-03-30	49.15	49.15	48.54	49.05	157385
2023-03-31	49.24	49.59	49.24	49.44	87090
2023-04-03	50.07	50.70	49.95	50.60	149085
2023-04-04	50.80	50.80	50.38	50.50	60965
2023-04-05	50.64	51.67	50.64	51.60	107720
2023-04-06	51.74	51.82	51.55	51.69	47790
2023-04-10	51.41	51.83	51.34	51.83	150925
2023-04-11	51.90	52.50	51.90	52.42	138645
2023-04-12	52.70	52.70	52.19	52.24	91230
2023-04-13	52.48	52.98	52.48	52.75	55265
2023-04-14	52.73	52.76	51.82	51.92	105370
2023-04-17	51.79	51.92	51.58	51.86	179920
2023-04-18	52.01	52.01	51.62	51.86	115895
2023-04-19	51.44	51.44	50.50	50.73	1335395
2023-04-20	50.51	50.54	50.35	50.48	80710
2023-04-21	50.93	51.15	50.49	50.73	129035
2023-04-24	50.89	51.36	50.77	51.27	213080
2023-04-25	51.75	51.75	50.94	50.97	60255
2023-04-26	50.85	50.85	50.14	50.36	107545
2023-04-27	50.59	51.21	50.56	51.18	688075
2023-04-28	51.11	51.51	51.02	51.39	87315
2023-05-01	51.46	51.98	51.46	51.70	390805
2023-05-02	51.58	51.58	50.57	50.88	60745
2023-05-03	50.96	50.96	50.32	50.40	155030
2023-05-04	50.20	50.20	49.37	49.87	82620
2023-05-05	50.37	51.00	50.37	50.79	85850
2023-05-08	50.66	50.75	50.52	50.71	56360
2023-05-09	50.63	50.95	50.47	50.49	57570
2023-05-10	50.60	50.64	50.35	50.48	46180
2023-05-11	50.32	50.36	50.04	50.24	776905
2023-05-12	50.27	50.34	49.97	50.15	51945
2023-05-15	50.25	50.25	49.83	50.09	83130
2023-05-16	49.76	49.80	49.35	49.38	64865
2023-05-17	49.41	50.19	49.20	50.13	1181495
2023-05-18	49.98	49.98	49.26	49.73	100500
2023-05-19	49.76	50.26	49.66	49.84	110535
2023-05-22	49.88	50.11	49.75	49.95	131440
2023-05-23	49.77	49.86	49.34	49.50	74025
2023-05-24	49.28	49.39	49.16	49.26	112610
2023-05-25	49.10	49.10	48.34	48.67	73220
2023-05-26	48.72	49.05	48.64	48.71	69255
2023-05-30	48.48	48.99	48.26	48.43	1044335
2023-05-31	48.25	49.00	48.23	48.93	113135
2023-06-01	49.04	50.10	48.95	49.83	129950
2023-06-02	50.04	50.84	50.04	50.76	82965
2023-06-05	50.82	51.22	50.85	50.76	68230
2023-06-06	51.16	51.16	50.26	50.59	902530
2023-06-07	50.74	50.78	50.45	50.46	188005
2023-06-08	50.51	50.89	50.47	50.84	65465
2023-06-09	50.80	51.31	50.59	50.86	188180
2023-06-12	50.84	51.13	50.67	51.07	188565
2023-06-13	51.22	51.56	51.06	51.40	206060
2023-06-14	49.65	49.70	48.81	49.18	310725
2023-06-15	49.47	50.38	49.47	50.11	101725
2023-06-16	50.16	50.31	49.47	49.61	144955
2023-06-20	49.42	49.92	49.39	49.80	115350
2023-06-21	49.62	50.35	49.55	50.15	232930
2023-06-22	50.18	50.56	50.18	50.49	73620
2023-06-23	50.26	50.61	50.26	50.32	94895
2023-06-26	50.24	50.64	50.10	50.41	201305
2023-06-27	50.22	50.63	50.07	50.59	73180
2023-06-28	50.34	50.49	50.22	50.35	109315
2023-06-29	50.41	50.84	50.41	50.72	102395
2023-06-30	50.94	51.33	50.92	51.16	106695
2023-07-03	50.88	51.00	50.76	50.89	48935
2023-07-05	50.67	50.87	50.49	50.60	137930
2023-07-06	50.24	50.41	50.09	50.19	73010
2023-07-07	50.10	50.22	49.71	49.74	152765
2023-07-10	49.68	50.26	49.64	50.25	62935
2023-07-11	50.30	50.61	50.28	50.51	47750
2023-07-12	50.47	50.47	49.52	49.55	965650
2023-07-13	49.80	49.89	49.50	49.51	688850
2023-07-14	50.41	51.18	50.39	50.96	175555
2023-07-17	50.98	51.11	50.81	51.05	77155
2023-07-18	51.21	52.07	51.21	51.82	142355
2023-07-19	52.72	53.20	52.53	52.60	106465
2023-07-20	52.83	53.03	52.55	52.86	121080
2023-07-21	53.11	53.21	52.92	52.92	76450
2023-07-24	52.81	52.89	52.69	52.78	26910
2023-07-25	52.75	53.06	52.72	53.00	102605
2023-07-26	52.96	53.13	52.47	52.59	68005
2023-07-27	52.68	52.68	52.11	52.18	74380
2023-07-28	52.36	52.36	51.71	52.03	95080
2023-07-31	52.09	52.53	52.01	52.53	95835
2023-08-01	52.53	52.72	52.14	52.27	64500
2023-08-02	52.43	52.76	52.36	52.52	181965
2023-08-03	52.35	52.35	51.95	52.11	53105
2023-08-04	52.26	52.41	51.88	51.95	59920
2023-08-07	52.17	52.66	52.17	52.57	90845
2023-08-08	51.95	52.20	51.75	52.12	108490
2023-08-09	52.06	52.06	51.70	51.73	79195
2023-08-10	52.04	52.26	51.64	51.77	33645
2023-08-11	51.66	52.17	51.66	52.08	52945
2023-08-14	51.94	52.18	51.88	52.12	60370
2023-08-15	51.87	52.00	51.58	51.65	83545
2023-08-16	51.55	51.86	51.23	51.26	118905
2023-08-17	50.63	50.70	49.98	50.09	207490
2023-08-18	50.00	50.61	50.00	50.45	85360
2023-08-21	50.35	50.78	50.35	50.69	81530
2023-08-22	50.62	50.72	50.40	50.40	71590
2023-08-23	50.43	50.43	50.21	50.31	44340
2023-08-24	50.25	50.51	50.02	50.02	39885
2023-08-25	50.10	50.32	49.81	50.09	46285
2023-08-28	50.27	50.48	50.23	50.34	59180
2023-08-29	50.29	50.66	50.20	50.65	71730
2023-08-30	50.62	51.05	50.62	50.71	60230
2023-08-31	50.85	50.85	49.57	49.57	53790
2023-09-01	49.92	49.93	49.48	49.54	55990
2023-09-05	49.59	49.66	49.42	49.42	61070
2023-09-06	49.44	49.47	49.25	49.25	53005
2023-09-07	49.21	49.79	49.21	49.64	56680
2023-09-08	49.63	49.63	49.34	49.42	250365
2023-09-11	49.52	49.74	49.52	49.62	43620
2023-09-12	49.39	49.74	49.28	49.45	55555
2023-09-13	49.39	49.72	49.39	49.51	165815
2023-09-14	49.84	49.93	49.39	49.55	84845
2023-09-15	49.46	49.73	49.38	49.47	150620
2023-09-18	49.40	49.57	49.26	49.46	92355
2023-09-19	49.40	49.40	49.08	49.34	48510
2023-09-20	49.61	49.99	49.53	49.78	50600
2023-09-21	49.57	50.26	49.57	49.97	100505
2023-09-22	49.87	50.18	49.87	49.92	90635
2023-09-25	49.84	50.53	49.84	50.34	127990
2023-09-26	50.16	50.16	49.64	49.64	67950
2023-09-27	49.76	49.76	49.13	49.43	70145
2023-09-28	49.91	50.03	49.76	49.79	61770
2023-09-29	49.97	49.97	49.21	49.22	81340
2023-10-02	49.24	49.52	49.05	49.52	29605
2023-10-03	49.37	49.37	48.86	48.93	85255
2023-10-04	48.91	49.11	48.63	49.11	169770
2023-10-05	49.00	49.43	48.96	49.38	63135
2023-10-06	49.26	50.12	49.26	49.99	56955
2023-10-09	49.76	50.34	49.76	50.34	66100
2023-10-10	50.34	50.72	50.33	50.62	51910
2023-10-11	50.54	50.54	49.84	50.18	51730
2023-10-12	50.22	50.22	49.78	49.81	202600
2023-10-13	50.66	50.66	50.19	50.41	172220
2023-10-16	50.45	51.07	50.45	50.80	116575
2023-10-17	50.64	51.48	50.64	51.06	41725
2023-10-18	51.25	51.43	50.93	50.94	56350
2023-10-19	50.90	51.05	50.44	50.61	49415
2023-10-20	50.49	50.49	50.03	50.03	25810
2023-10-23	49.75	49.95	49.42	49.51	116170
2023-10-24	49.39	49.94	49.39	49.68	88910
2023-10-25	49.47	49.71	49.18	49.41	41285
2023-10-26	49.24	49.47	49.13	49.17	88365
2023-10-27	49.12	49.12	48.58	48.68	77755
2023-10-30	48.95	49.19	48.61	49.06	105415
2023-10-31	49.29	49.71	49.29	49.63	66820
2023-11-01	48.91	49.36	48.89	49.29	298855
2023-11-02	48.96	49.69	48.96	49.69	80840
2023-11-03	49.93	49.99	49.59	49.82	112465
2023-11-06	49.82	50.12	49.78	50.01	67485
2023-11-07	49.98	50.36	49.98	50.14	39310
2023-11-08	50.41	50.41	49.69	49.76	83255
2023-11-09	49.64	49.64	49.12	49.13	70615
2023-11-10	49.38	49.57	49.02	49.55	37050
2023-11-13	49.42	49.82	49.31	49.69	126140
2023-11-14	49.89	50.64	49.89	50.36	64855
2023-11-15	50.42	50.69	50.12	50.44	197310
2023-11-16	50.29	50.66	50.24	50.42	130515
2023-11-17	50.68	50.68	50.32	50.42	58695
2023-11-20	50.17	50.66	50.17	50.52	52715
2023-11-21	50.59	50.81	50.59	50.71	28770
2023-11-22	50.95	51.33	50.95	51.27	79460
2023-11-24	51.20	51.47	51.20	51.47	46000
2023-11-27	51.25	51.48	51.12	51.13	43265
2023-11-28	51.15	51.21	50.94	50.94	30455
2023-11-29	50.58	50.94	49.90	50.00	140580
2023-11-30	50.12	50.99	50.12	50.98	49580
2023-12-01	51.10	51.54	51.10	51.42	71540
2023-12-04	51.30	51.60	51.25	51.60	67100
2023-12-05	51.56	51.69	51.48	51.54	48935
2023-12-06	51.59	52.02	51.49	51.56	96825
2023-12-07	51.65	51.65	51.27	51.45	52935
2023-12-08	51.45	51.72	51.28	51.72	51945
2023-12-11	51.94	51.94	51.53	51.91	152050
2023-12-12	52.03	52.46	51.97	52.31	120475
2023-12-13	52.18	53.00	52.18	53.00	41425
2023-12-14	53.09	53.09	52.31	52.61	113135
2023-12-15	52.63	52.63	51.70	51.78	53545
2023-12-18	51.81	51.90	51.70	51.80	103130
2023-12-19	51.94	52.11	51.79	52.01	163070
2023-12-20	51.85	52.15	51.28	51.28	168245
2023-12-21	51.80	52.07	51.66	52.03	66785
2023-12-22	52.09	52.33	52.09	52.29	60105
2023-12-26	52.37	52.59	52.33	52.42	44565
2023-12-27	52.47	52.47	52.28	52.46	147980
2023-12-28	52.49	52.73	52.43	52.58	98695
2023-12-29	52.56	52.63	52.41	52.51	48905
2024-01-02	52.48	53.51	52.35	53.45	190085
2024-01-03	53.58	53.69	53.05	53.06	108080
2024-01-04	53.07	53.56	53.07	53.24	38100
2024-01-05	53.18	53.18	52.82	53.08	33640
2024-01-08	53.08	53.39	52.72	53.36	74370
2024-01-09	53.25	53.44	53.14	53.44	45990
2024-01-10	53.45	53.46	53.00	53.25	60205
2024-01-11	53.12	53.45	53.07	53.43	36130
2024-01-12	52.60	52.92	52.41	52.70	104645
2024-01-16	52.52	52.61	52.40	52.58	91455
2024-01-17	52.30	52.93	52.30	52.50	63035
2024-01-18	51.19	52.06	50.84	52.02	100170
2024-01-19	52.03	52.03	51.43	51.43	228255
2024-01-22	51.68	52.18	51.67	52.14	89170
2024-01-23	52.11	52.37	52.00	52.19	64945
2024-01-24	52.76	52.88	51.83	51.83	70710
2024-01-25	50.90	51.10	50.16	51.09	231570
2024-01-26	51.18	51.46	51.18	51.43	159215
2024-01-29	51.39	51.80	51.39	51.79	74750
2024-01-30	51.96	52.08	51.77	51.92	73380
2024-01-31	51.97	52.44	51.96	51.96	54775
2024-02-01	51.84	52.29	51.77	52.17	92455
2024-02-02	52.22	52.54	52.05	52.33	51900
2024-02-05	52.28	52.32	51.65	51.66	79240
2024-02-06	51.73	52.36	51.73	52.30	186740
2024-02-07	52.60	53.04	52.60	52.82	121445
2024-02-08	52.82	53.14	52.82	53.11	146735
2024-02-09	53.14	53.42	53.14	53.40	50540
2024-02-12	53.32	53.99	53.32	53.96	71350
2024-02-13	53.43	54.03	53.06	53.27	63115
2024-02-14	53.53	53.72	53.40	53.68	43760
2024-02-15	53.80	54.05	53.78	54.02	74725
2024-02-16	54.00	54.31	53.93	53.99	49020
2024-02-20	53.97	54.05	53.76	53.77	49850
2024-02-21	53.74	53.83	53.48	53.79	59975
2024-02-22	53.82	54.08	53.70	54.00	41850
2024-02-23	53.94	54.18	53.94	54.12	59220
2024-02-26	54.14	54.29	53.94	53.96	79535
2024-02-27	53.97	54.18	53.84	53.86	547640
2024-02-28	53.39	53.39	52.82	53.08	227905
2024-02-29	53.33	53.33	52.74	52.97	113485
2024-03-01	52.83	52.83	52.18	52.70	54040
2024-03-04	52.63	53.14	52.63	52.86	198985
2024-03-05	52.83	52.83	52.28	52.40	80305
2024-03-06	52.52	52.79	52.51	52.78	74810
2024-03-07	52.92	53.36	52.92	53.24	44110
2024-03-08	53.22	53.63	53.16	53.16	44575
2024-03-11	53.14	53.69	52.98	53.57	55560
2024-03-12	53.68	53.68	53.29	53.54	36170
2024-03-13	53.60	54.03	53.35	53.59	74102
2024-03-14	53.61	53.61	53.17	53.49	33240
2024-03-15	53.18	53.54	53.15	53.46	181133
2024-03-18	53.48	53.68	53.25	53.59	56780
2024-03-19	53.64	54.14	53.64	54.14	76519
2024-03-20	53.98	54.21	53.86	54.05	79062
2024-03-21	54.01	54.18	53.91	53.94	72512
2024-03-22	53.98	54.22	53.78	53.83	191417
2024-03-25	53.86	53.95	53.56	53.60	34489
2024-03-26	53.69	54.10	53.61	54.02	27759
2024-03-27	54.29	54.50	54.24	54.45	32873
2024-03-28	54.43	54.72	54.43	54.54	59512
2024-04-01	54.54	54.54	54.05	54.21	42184
2024-04-02	52.37	52.48	51.43	51.90	212859
2024-04-03	52.00	52.21	51.84	52.12	68240
2024-04-04	52.33	52.33	51.45	51.63	36966
2024-04-05	51.60	52.04	51.60	51.98	64435
2024-04-08	51.95	52.12	51.83	51.97	265530
2024-04-09	51.97	52.20	51.85	52.20	74216
2024-04-10	51.79	51.81	51.32	51.48	63620
2024-04-11	51.65	51.65	50.91	51.05	91431
2024-04-12	50.90	50.95	50.34	50.54	66491
2024-04-15	50.78	51.03	50.42	50.52	57781
2024-04-16	51.79	51.79	50.85	50.92	111998
2024-04-17	51.17	51.66	51.01	51.07	109029
2024-04-18	51.42	52.12	51.42	51.55	67591
2024-04-19	51.81	52.41	51.78	52.21	72436
2024-04-22	52.15	52.49	52.03	52.06	244764
2024-04-23	52.18	52.68	52.10	52.32	45509
2024-04-24	52.25	52.32	51.89	52.25	30998
2024-04-25	52.13	52.21	51.92	52.11	91052
2024-04-26	51.96	52.09	51.56	51.92	56915
2024-04-29	51.93	52.28	51.92	52.06	43442
2024-04-30	52.09	52.09	51.78	51.84	340609
2024-05-01	51.28	52.01	51.00	51.44	67576
2024-05-02	51.63	51.75	51.31	51.65	160125
2024-05-03	51.92	51.92	51.21	51.69	133913
2024-05-06	51.84	51.99	51.75	51.97	194866
2024-05-07	52.07	52.57	52.07	52.51	144484
2024-05-08	52.49	52.70	52.11	52.24	61705
2024-05-09	52.17	53.02	52.17	53.01	60467
2024-05-10	53.04	53.18	52.95	53.14	60907
2024-05-13	53.27	53.38	52.97	53.15	68303
2024-05-14	53.38	53.49	52.99	53.20	44574
2024-05-15	53.45	53.74	53.41	53.63	91859
2024-05-16	53.68	54.02	53.64	53.64	159456
2024-05-17	53.71	53.91	53.60	53.91	103944
2024-05-20	53.89	53.94	53.50	53.54	105141
2024-05-21	53.57	53.73	53.47	53.71	115667
2024-05-22	53.53	53.82	53.48	53.50	39381
2024-05-23	53.40	53.40	52.90	52.96	40596
2024-05-24	53.07	53.19	52.41	52.47	78336
2024-05-28	52.29	52.35	51.99	52.13	83119
2024-05-29	51.53	51.53	50.40	51.24	135952
2024-05-30	51.17	51.65	51.08	51.38	53687
2024-05-31	51.49	52.69	51.49	52.67	126090
2024-06-03	52.60	52.72	52.31	52.53	44685
2024-06-04	52.45	52.80	52.22	52.68	51604
2024-06-05	52.77	52.90	52.40	52.87	52013
2024-06-06	52.84	53.01	52.60	52.90	42549
2024-06-07	52.74	52.87	52.40	52.40	48546
2024-06-10	52.32	52.59	52.06	52.56	109356
2024-06-11	52.34	52.50	52.25	52.47	35510
2024-06-12	52.88	52.88	52.14	52.38	64542
2024-06-13	52.22	52.92	51.67	52.52	99694
2024-06-14	52.30	52.37	51.88	52.34	73894
2024-06-17	52.13	52.18	51.86	52.15	28722
2024-06-18	52.17	52.33	51.80	51.81	37884
2024-06-20	51.73	52.07	51.60	52.00	111322
2024-06-21	51.89	52.21	51.82	52.12	42483
2024-06-24	52.26	52.75	52.26	52.64	61439
2024-06-25	52.64	52.64	51.86	52.08	37680
2024-06-26	52.02	52.12	51.68	52.11	31105
2024-06-27	52.06	52.13	51.70	52.10	23803
2024-06-28	52.59	53.00	51.78	52.42	133503
2024-07-01	52.51	52.79	51.59	51.70	278996
2024-07-02	51.61	51.95	51.61	51.95	68564
2024-07-03	51.96	51.96	51.39	51.63	37416
2024-07-05	51.56	51.57	51.00	51.37	34180
2024-07-08	51.48	51.68	51.20	51.38	33296
2024-07-09	51.34	51.59	51.12	51.44	33197
2024-07-10	51.48	51.82	51.37	51.80	156759
2024-07-11	51.73	52.52	51.73	52.47	50235
2024-07-12	52.68	53.19	52.61	53.04	70343
2024-07-15	53.32	53.49	52.75	52.77	134475
2024-07-16	53.67	55.06	53.63	55.04	113854
2024-07-17	54.50	55.22	54.46	55.04	119031
2024-07-18	54.69	55.16	53.88	53.93	97657
2024-07-19	53.89	54.19	53.78	53.81	75499
2024-07-22	53.81	54.01	53.67	53.91	173315
2024-07-23	54.06	54.16	53.63	53.91	42046
2024-07-24	54.13	54.58	53.87	54.44	80945
2024-07-25	54.89	55.81	54.89	55.04	96005
2024-07-26	55.33	56.50	55.33	56.20	106090
2024-07-29	56.25	56.37	55.88	56.19	61922
2024-07-30	56.35	57.30	56.35	57.14	68642
2024-07-31	56.60	56.98	56.23	56.39	100784
2024-08-01	56.41	56.83	55.70	56.25	106554
2024-08-02	56.28	56.43	55.59	56.43	79365
2024-08-05	55.41	55.46	54.66	55.02	87709
2024-08-06	55.05	55.81	54.82	55.03	111869
2024-08-07	55.25	55.33	54.45	54.46	90814
2024-08-08	54.69	55.30	54.59	55.18	63502
2024-08-09	55.23	55.46	55.02	55.23	26336
2024-08-12	55.35	55.35	55.05	55.05	31735
2024-08-13	55.34	55.89	55.34	55.80	36095
2024-08-14	55.87	56.18	55.87	55.97	29906
2024-08-15	56.27	56.47	55.98	56.46	29331
2024-08-16	56.42	56.75	56.34	56.61	55864
2024-08-19	56.72	56.91	56.67	56.73	18956
2024-08-20	56.75	56.95	56.71	56.73	35657
2024-08-21	56.88	57.00	56.76	56.92	35386
2024-08-22	57.06	57.18	56.58	57.02	23658
2024-08-23	57.29	57.75	57.08	57.75	40544
2024-08-26	57.87	58.13	57.63	57.69	140099
2024-08-27	57.63	57.78	57.41	57.71	65481
2024-08-28	57.73	58.00	57.40	57.77	47515
2024-08-29	58.07	58.37	57.72	58.19	53972
2024-08-30	58.29	58.43	57.97	58.43	44811
2024-09-03	58.34	58.94	58.34	58.67	79117
2024-09-04	58.48	58.83	58.03	58.39	189880
2024-09-05	58.37	58.39	57.35	57.83	106665
2024-09-06	58.06	58.12	57.26	57.32	64355
2024-09-09	57.51	57.51	56.68	57.19	93586
2024-09-10	57.19	57.52	57.10	57.37	144960
2024-09-11	57.01	57.29	56.25	57.26	49778
2024-09-12	57.34	57.66	56.81	57.54	45047
2024-09-13	57.81	58.23	57.59	58.13	54466
2024-09-16	58.29	58.60	58.20	58.24	44388
2024-09-17	58.33	58.33	57.30	57.46	54085
2024-09-18	57.45	58.03	57.33	57.63	68983
2024-09-19	58.06	58.26	57.39	57.53	53917
2024-09-20	57.45	57.51	57.09	57.33	63177
2024-09-23	57.47	57.51	57.21	57.22	20890
2024-09-24	57.21	57.21	56.84	56.86	35256
2024-09-25	56.98	57.05	56.50	56.57	63631
2024-09-26	56.57	56.66	56.37	56.54	51388
2024-09-27	56.72	57.25	56.60	56.89	57578
2024-09-30	57.08	57.13	56.68	57.11	39077
2024-10-01	56.97	56.97	56.18	56.18	35641
2024-10-02	56.08	56.08	55.56	55.83	194915
2024-10-03	55.69	55.69	55.16	55.33	44731
2024-10-04	55.52	55.69	55.28	55.36	50538
2024-10-07	55.16	55.20	54.61	54.81	60744
2024-10-08	54.97	55.16	54.68	54.86	28614
2024-10-09	54.82	55.47	54.79	55.41	41478
2024-10-10	55.46	55.69	55.39	55.64	43804
2024-10-11	55.70	56.28	55.70	56.08	24280
2024-10-14	56.19	56.86	56.06	56.83	48888
2024-10-15	54.90	55.79	54.61	54.98	84246
2024-10-16	55.20	56.20	55.20	56.08	46610
2024-10-17	53.91	54.62	53.64	54.62	158268
2024-10-18	54.26	54.47	53.81	54.14	100781
2024-10-21	53.92	54.09	53.33	53.35	77674
2024-10-22	53.13	53.40	52.96	53.25	82624
2024-10-23	53.27	53.39	52.66	52.84	124517
2024-10-24	53.24	53.85	52.86	52.92	100308
2024-10-25	53.08	53.48	52.64	52.71	33040
2024-10-28	52.82	53.02	52.53	52.53	73345
2024-10-29	52.52	52.96	52.50	52.56	38085
2024-10-30	52.39	52.86	52.24	52.43	28236
2024-10-31	52.55	52.55	51.99	51.99	42073
2024-11-01	52.20	52.65	52.20	52.48	35722
2024-11-04	52.45	52.73	52.20	52.35	61694
2024-11-05	52.23	52.93	52.23	52.91	41271
2024-11-06	54.16	54.42	53.82	54.32	86010
2024-11-07	54.44	54.79	54.31	54.70	87462
2024-11-08	54.98	55.09	54.73	54.74	55007
2024-11-11	55.25	55.91	55.25	55.71	31607
2024-11-12	55.48	55.62	54.75	54.77	55863
2024-11-13	54.82	54.82	54.06	54.22	61355
2024-11-14	54.06	54.09	53.18	53.26	63254
2024-11-15	53.24	53.24	52.36	52.39	56722
2024-11-18	52.37	52.71	52.36	52.51	66626
2024-11-19	52.04	52.39	52.02	52.07	44938
2024-11-20	52.32	53.03	52.27	53.01	112730
2024-11-21	52.94	53.42	52.76	53.42	63033
2024-11-22	53.38	53.53	53.16	53.30	39936
2024-11-25	53.68	54.60	53.68	54.43	63842
2024-11-26	54.42	54.42	53.79	54.29	72010
2024-11-27	54.36	54.91	54.34	54.40	40639
2024-11-29	54.34	54.82	54.34	54.65	42267
2024-12-02	54.69	54.69	54.09	54.47	30825
2024-12-03	54.67	54.67	54.22	54.27	20810
2024-12-04	54.50	54.71	54.02	54.28	81704
2024-12-05	54.23	54.23	52.79	52.87	33459
2024-12-06	53.12	53.23	51.87	52.06	131675
2024-12-09	52.21	52.85	52.10	52.64	262185
2024-12-10	52.59	52.61	51.97	52.26	117042
2024-12-11	52.11	52.11	50.85	50.85	229026
2024-12-12	50.75	51.07	49.86	49.92	212292
2024-12-13	49.87	50.34	49.69	50.11	87613
2024-12-16	49.93	50.22	48.86	48.82	140947
2024-12-17	48.15	48.76	47.64	47.81	144815
2024-12-18	48.07	48.76	47.93	47.96	206565
2024-12-19	48.01	48.15	47.21	47.41	195934
2024-12-20	47.42	48.40	47.42	48.08	72753
2024-12-23	48.05	48.50	47.82	48.42	215210
2024-12-24	48.37	48.49	48.11	48.49	59660
2024-12-26	48.41	48.76	48.29	48.68	80696
2024-12-27	48.44	48.74	48.17	48.41	103293
2024-12-30	48.14	48.14	47.65	48.01	102030
2024-12-31	48.12	48.35	47.83	47.99	123985
2025-01-02	48.33	48.54	47.80	47.84	142884
2025-01-03	48.03	48.84	47.98	48.69	79733
2025-01-06	48.80	49.43	48.72	48.94	62354
2025-01-07	49.17	49.58	48.96	49.25	64393
2025-01-08	49.11	49.71	48.81	49.71	78256
2025-01-10	49.35	50.04	49.00	49.17	109822
2025-01-13	49.76	50.59	49.76	50.58	139007
2025-01-14	50.46	50.57	49.86	50.47	68271
2025-01-15	50.61	50.62	50.17	50.52	181848
2025-01-16	49.93	50.24	49.41	49.74	169337
2025-01-17	49.67	50.20	49.67	49.92	76619
2025-01-21	50.17	51.06	50.17	51.03	85167
2025-01-22	50.91	51.16	50.45	51.06	104422
2025-01-23	51.57	51.94	51.00	51.94	122933
2025-01-24	51.78	52.11	51.53	51.90	171417
2025-01-27	52.04	53.20	52.04	53.06	106241
2025-01-28	53.04	53.30	52.87	53.06	50840
2025-01-29	53.03	53.24	52.39	52.68	62540
2025-01-30	52.13	52.99	52.01	52.91	116069
2025-01-31	52.86	53.39	52.70	52.80	75933
2025-02-03	52.31	53.50	52.27	53.21	98159
2025-02-04	52.69	53.36	52.58	53.03	110549
2025-02-05	52.72	53.05	52.36	53.01	57827
2025-02-06	52.86	52.86	51.40	51.68	210428
2025-02-07	51.90	52.15	51.65	51.67	65539
2025-02-10	51.87	52.14	51.41	52.07	68856
2025-02-11	51.92	52.23	51.50	51.84	97837
2025-02-12	51.96	52.49	51.53	51.55	73611
2025-02-13	51.81	52.68	51.74	52.65	89209
2025-02-14	52.65	52.88	52.10	52.17	69656
2025-02-18	51.81	52.00	51.45	51.61	176584
2025-02-19	51.50	52.61	51.50	52.51	61824
2025-02-20	52.25	52.37	52.03	52.16	66820
2025-02-21	50.08	50.96	50.00	50.34	193375
2025-02-24	50.39	50.61	50.00	50.42	103022
2025-02-25	50.25	51.41	50.13	51.33	160610
2025-02-26	51.10	51.10	50.15	50.35	84185
2025-02-27	50.59	51.29	50.57	50.57	513426
2025-02-28	50.33	50.87	49.95	50.86	34970
2025-03-03	50.93	51.14	50.30	50.40	79582
2025-03-04	50.19	51.02	50.19	50.45	91759
2025-03-05	50.37	51.08	50.37	50.89	50623
2025-03-06	50.84	51.42	50.74	51.29	84882
2025-03-07	51.03	52.22	50.91	51.82	69139
2025-03-10	51.59	52.41	51.00	51.24	180172
2025-03-11	51.57	51.57	50.99	51.16	92067
2025-03-12	51.20	51.20	50.28	50.50	68340
2025-03-13	50.43	50.55	50.06	50.34	98278
2025-03-14	50.56	51.18	50.50	50.94	105425
2025-03-17	50.91	52.17	50.91	51.96	21826
2025-03-18	51.97	52.35	51.89	52.28	63308
2025-03-19	52.17	52.34	51.66	52.18	27648
2025-03-20	52.10	52.43	52.03	52.29	45300
2025-03-21	52.22	52.26	51.61	52.04	65608
2025-03-24	52.23	52.65	52.20	52.61	50759
2025-03-25	52.78	52.86	51.98	52.33	71228
2025-03-26	52.41	52.94	52.32	52.55	100053
2025-03-27	52.39	52.83	52.33	52.62	131043
2025-03-28	52.67	52.90	52.32	52.34	58416
2025-03-31	52.17	53.12	52.17	52.80	554754
2025-04-01	52.84	53.05	52.52	52.71	108095
2025-04-02	52.43	52.89	52.37	52.83	69175
2025-04-03	52.25	54.12	52.25	53.66	162851
2025-04-04	53.10	53.66	51.44	51.48	247148
2025-04-07	50.35	51.68	49.65	51.10	143327
2025-04-08	54.39	54.68	51.62	52.11	234117
2025-04-09	52.04	54.80	51.66	54.08	334694
2025-04-10	53.64	54.80	53.06	54.12	119604
2025-04-11	54.04	54.93	53.56	54.60	89407
2025-04-14	54.87	54.87	53.88	54.55	67803
2025-04-15	54.53	54.53	54.03	54.14	94438
2025-04-16	53.99	54.58	53.57	53.79	76651
2025-04-17	50.19	50.72	49.77	50.18	372231
2025-04-21	49.84	49.84	47.66	47.86	223797
2025-04-22	48.27	49.13	48.04	49.12	138579
2025-04-23	49.52	50.50	49.37	49.86	126784
2025-04-24	49.91	50.09	49.48	50.05	94529
2025-04-25	50.06	50.06	49.00	49.58	87032
2025-04-28	49.75	50.15	49.31	49.67	65366
2025-04-29	49.82	50.16	49.51	49.90	64568
2025-04-30	49.94	50.35	49.35	50.28	116131
2025-05-01	50.45	50.45	49.69	49.69	98988
2025-05-02	50.24	50.28	49.63	50.09	110791
2025-05-05	50.03	50.56	50.01	50.26	202430
2025-05-06	49.93	50.27	49.73	49.91	204772
2025-05-07	50.11	50.37	49.85	50.36	132503
2025-05-08	50.30	50.62	50.04	50.04	57609
2025-05-09	50.11	50.18	49.59	49.67	84428
2025-05-12	50.08	50.72	49.28	49.96	163009
2025-05-13	48.32	48.33	47.02	47.07	639784
2025-05-14	47.59	47.81	46.79	46.87	564731
2025-05-15	45.78	46.73	44.62	46.73	998263
2025-05-16	46.78	48.08	46.59	48.04	459609
2025-05-19	48.08	48.68	47.87	48.61	571868
2025-05-20	48.82	49.23	48.56	49.08	115705
2025-05-21	48.20	48.42	47.50	47.50	259489
2025-05-22	46.84	47.12	46.38	46.42	313592
2025-05-23	46.29	46.29	45.86	46.20	319864
2025-05-27	46.66	46.66	46.10	46.64	185658
2025-05-28	46.53	46.88	46.35	46.41	188589
2025-05-29	46.83	47.34	46.71	47.04	307973
2025-05-30	46.91	47.78	46.78	47.44	144198
2025-06-02	47.49	47.64	46.95	47.28	207353
2025-06-03	47.25	47.55	47.04	47.44	98476
2025-06-04	47.61	48.04	47.39	47.39	123392
2025-06-05	47.50	47.80	47.28	47.42	198264
2025-06-06	47.64	47.98	47.63	47.98	136576
2025-06-09	48.09	48.09	47.29	47.77	171225
2025-06-10	47.80	47.88	47.48	47.61	401249
2025-06-11	47.53	48.09	47.53	47.75	397389
2025-06-12	47.71	48.10	47.40	48.10	150733
2025-06-13	47.67	48.32	47.67	47.85	94468
2025-06-16	47.97	48.02	46.97	47.65	526043
2025-06-17	47.44	47.81	47.37	47.58	159027
2025-06-18	47.56	48.01	47.45	47.74	124443
2025-06-20	47.96	48.05	47.32	47.48	127192
2025-06-23	47.19	47.25	46.67	47.11	99693
2025-06-24	47.27	47.77	47.05	47.73	130443
2025-06-25	47.59	47.59	47.11	47.24	189222
2025-06-26	47.46	48.10	47.42	47.67	118597
2025-06-27	47.82	48.49	47.67	48.24	125005
2025-06-30	48.23	48.67	48.13	48.65	82303
2025-07-01	48.49	49.68	48.49	49.43	200194
2025-07-02	47.82	47.87	46.28	46.33	496168
2025-07-03	46.62	46.70	46.40	46.46	243835
2025-07-07	46.32	46.37	45.60	45.96	376933
2025-07-08	45.97	46.34	45.96	46.16	121009
2025-07-09	46.14	46.15	45.52	46.00	185160
2025-07-10	45.92	46.08	45.45	45.60	205657
2025-07-11	45.42	45.42	44.94	45.22	203517
2025-07-14	45.14	45.33	44.95	45.24	94741
2025-07-15	45.25	45.34	44.25	44.26	137872
2025-07-16	44.38	44.61	44.09	44.51	115406
2025-07-17	44.25	44.25	43.20	43.63	707508
2025-07-18	43.53	43.53	42.45	42.59	873202
2025-07-21	42.81	42.93	42.49	42.50	1114702
2025-07-22	42.74	43.34	42.65	42.82	655621
2025-07-23	43.06	43.76	42.98	43.75	362070
2025-07-24	43.19	43.64	42.19	42.22	388536
2025-07-25	42.50	43.08	42.46	42.79	520045
2025-07-28	42.89	42.96	42.43	42.61	282306
2025-07-29	42.04	42.66	41.66	41.93	491386
2025-07-30	42.27	42.94	42.00	42.83	528667
2025-07-31	42.79	42.79	41.48	41.65	725837
2025-08-01	41.53	41.70	40.57	40.81	1985843
2025-08-04	40.92	41.40	40.77	41.19	1984163
2025-08-05	41.08	41.97	41.05	41.67	2245023
2025-08-06	41.65	41.65	41.20	41.33	865000
2025-08-07	41.59	41.77	41.19	41.55	644118
2025-08-08	41.73	42.62	41.73	42.62	384708
2025-08-11	42.74	43.16	42.50	42.56	455923
2025-08-12	42.61	43.26	42.45	43.23	447655
2025-08-13	43.53	44.13	43.44	44.10	376360
2025-08-14	44.02	44.16	43.71	44.11	515599
2025-08-15	45.60	46.18	45.28	45.86	1446384
2025-08-18	46.39	46.69	46.12	46.13	1428358
2025-08-19	46.23	46.64	45.99	46.36	1579581
2025-08-20	46.36	46.51	45.99	46.28	532583
2025-08-21	46.31	46.84	46.13	46.43	400496
2025-08-22	46.68	47.28	46.68	47.03	335613
2025-08-25	47.05	47.08	46.50	46.64	339670
2025-08-26	46.63	46.87	46.18	46.56	611352
2025-08-27	46.56	46.92	46.43	46.84	259571
2025-08-28	46.80	46.80	46.33	46.63	262813
2025-08-29	46.62	47.24	46.62	47.23	150650
2025-09-02	46.95	47.70	46.95	47.35	869888
2025-09-03	47.28	47.48	47.00	47.32	240846
2025-09-04	47.05	47.40	46.78	47.36	211083
2025-09-05	47.38	47.90	47.22	47.75	839602
2025-09-08	48.00	48.03	47.35	47.64	428577
2025-09-09	48.29	49.06	47.78	48.52	737886
2025-09-10	48.50	48.54	47.71	48.11	1016830
2025-09-11	48.59	49.36	48.39	49.11	698519
2025-09-12	49.20	49.54	48.88	48.91	482413
2025-09-15	48.86	48.91	48.24	48.24	778538
2025-09-16	48.24	48.29	47.52	47.76	293185
2025-09-17	47.77	48.43	47.75	47.94	298039
2025-09-18	48.02	48.46	47.81	48.14	435448
2025-09-19	48.24	48.35	47.93	47.96	238387
2025-09-22	47.81	48.63	47.71	48.52	144743
2025-09-23	48.44	49.24	48.44	48.84	166463
2025-09-24	49.02	49.39	48.92	49.19	162913
2025-09-25	49.08	49.16	48.27	48.57	428277
2025-09-26	48.75	49.14	48.65	49.10	106304
2025-09-29	49.04	49.22	48.78	49.15	136945
2025-09-30	49.02	49.58	49.02	49.39	303482
2025-10-01	49.20	49.52	48.90	49.34	258750
2025-10-02	49.17	49.92	48.97	49.92	350241
2025-10-03	50.07	51.23	50.07	50.65	250261
2025-10-06	50.76	50.88	50.46	50.46	279086
2025-10-07	50.76	51.10	50.75	51.07	146426
2025-10-08	51.23	51.44	50.96	51.23	105658
2025-10-09	51.41	51.56	50.71	50.77	121566
2025-10-10	50.93	50.96	49.59	49.63	182477
2025-10-13	49.74	50.03	49.56	49.72	111158
2025-10-14	49.37	50.35	49.24	50.19	72322
2025-10-15	50.31	50.66	49.95	50.39	547725
2025-10-16	50.51	50.67	50.06	50.21	211064
2025-10-17	50.06	50.55	50.01	50.41	139001
2025-10-20	50.59	51.34	50.59	51.23	115545
2025-10-21	51.25	51.60	50.89	51.34	207807
2025-10-22	51.27	51.30	50.74	51.06	142520
2025-10-23	50.49	51.01	50.32	50.85	114912
2025-10-24	51.24	51.45	51.08	51.11	109401

Explore More About IHF

Coins representing dividend payouts and trends

IHF Dividend History

Discover iShares U.S. Health'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

IHF Stock Split History

Discover iShares U.S. Health'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

IHF Historical Prices

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

Web Analytics