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

IJH Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

68.33

(November 25, 2024)

52-Week High

68.33

(November 25, 2024)

All-Time High

65.99

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-26	4.57	4.57	4.57	4.57	400000
2000-05-30	4.72	4.75	4.72	4.75	1042000
2000-05-31	4.74	4.74	4.74	4.74	4000
2000-06-01	4.79	4.83	4.79	4.83	204000
2000-06-02	5.03	5.03	5.00	5.01	836000
2000-06-05	4.98	4.99	4.97	4.97	1318000
2000-06-06	4.97	5.01	4.94	4.94	2390000
2000-06-07	4.90	4.95	4.90	4.94	30000
2000-06-08	4.95	4.95	4.92	4.92	6034000
2000-06-09	4.96	4.99	4.96	4.96	36000
2000-06-12	4.98	4.98	4.88	4.88	1462000
2000-06-13	4.90	4.90	4.86	4.89	2062000
2000-06-14	4.96	4.96	4.90	4.90	716000
2000-06-15	4.90	4.98	4.89	4.98	4506000
2000-06-16	4.96	4.99	4.95	4.96	6046000
2000-06-19	4.96	5.05	4.95	5.04	124000
2000-06-20	5.06	5.08	5.03	5.07	1552000
2000-06-21	5.05	5.07	5.05	5.05	2012000
2000-06-22	4.99	5.00	4.92	4.92	4608000
2000-06-23	4.91	4.93	4.87	4.88	3010000
2000-06-26	4.91	4.91	4.88	4.90	544000
2000-06-27	4.91	4.92	4.86	4.87	976000
2000-06-28	4.86	4.92	4.86	4.92	50000
2000-06-29	4.90	4.95	4.89	4.95	3640000
2000-06-30	4.84	4.85	4.84	4.85	86000
2000-07-03	4.85	4.92	4.85	4.92	1052000
2000-07-05	4.87	4.89	4.85	4.85	100000
2000-07-06	4.86	4.91	4.85	4.91	8152000
2000-07-07	4.94	4.98	4.94	4.97	538000
2000-07-10	5.01	5.04	5.00	5.04	2044000
2000-07-11	5.03	5.09	5.03	5.07	2650000
2000-07-12	5.11	5.14	5.10	5.14	2486000
2000-07-13	5.16	5.16	5.14	5.15	926000
2000-07-14	5.17	5.18	5.15	5.18	1602000
2000-07-17	5.17	5.18	5.16	5.18	266000
2000-07-18	5.16	5.17	5.12	5.12	3412000
2000-07-19	5.11	5.13	5.06	5.06	1766000
2000-07-20	5.11	5.13	5.11	5.12	186000
2000-07-21	5.07	5.07	5.05	5.05	716000
2000-07-24	5.05	5.06	5.00	5.01	1032000
2000-07-25	5.01	5.01	4.96	4.98	1672000
2000-07-26	4.97	4.97	4.90	4.96	1330000
2000-07-27	4.93	4.93	4.89	4.91	670000
2000-07-28	4.91	4.91	4.81	4.85	610000
2000-07-31	4.87	4.89	4.87	4.89	22000
2000-08-01	4.92	4.93	4.91	4.91	74000
2000-08-02	4.91	4.99	4.90	4.99	118000
2000-08-03	4.87	4.96	4.87	4.96	74000
2000-08-04	5.04	5.05	5.04	5.05	240000
2000-08-07	5.12	5.12	5.11	5.11	12000
2000-08-08	5.12	5.13	5.12	5.13	148000
2000-08-09	5.15	5.16	5.07	5.07	1304000
2000-08-10	5.08	5.09	5.05	5.05	2104000
2000-08-11	5.06	5.14	5.04	5.14	1994000
2000-08-14	5.15	5.20	5.15	5.19	1516000
2000-08-15	5.16	5.17	5.15	5.16	3090000
2000-08-16	5.20	5.20	5.17	5.17	86000
2000-08-17	5.18	5.22	5.18	5.22	1408000
2000-08-18	5.26	5.26	5.23	5.25	316000
2000-08-21	5.26	5.27	5.23	5.25	216000
2000-08-22	5.26	5.27	5.25	5.25	1142000
2000-08-23	5.24	5.27	5.21	5.27	2432000
2000-08-24	5.28	5.32	5.26	5.32	1612000
2000-08-25	5.31	5.33	5.31	5.33	462000
2000-08-28	5.33	5.37	5.33	5.35	3916000
2000-08-29	5.33	5.37	5.33	5.37	6776000
2000-08-30	5.35	5.38	5.35	5.37	144000
2000-08-31	5.40	5.45	5.40	5.44	5528000
2000-09-01	5.48	5.50	5.47	5.49	506000
2000-09-05	5.48	5.48	5.44	5.44	552000
2000-09-06	5.42	5.43	5.40	5.42	1612000
2000-09-07	5.45	5.51	5.44	5.51	2176000
2000-09-08	5.48	5.48	5.45	5.47	4542000
2000-09-11	5.44	5.51	5.44	5.46	914000
2000-09-12	5.49	5.50	5.43	5.44	4240000
2000-09-13	5.43	5.44	5.40	5.41	4158000
2000-09-14	5.46	5.49	5.46	5.47	2316000
2000-09-15	5.44	5.45	5.42	5.42	2572000
2000-09-18	5.43	5.43	5.26	5.26	9560000
2000-09-19	5.28	5.33	5.27	5.33	4782000
2000-09-20	5.33	5.33	5.26	5.32	5878000
2000-09-21	5.27	5.29	5.24	5.24	1978000
2000-09-22	5.20	5.25	5.18	5.25	2900000
2000-09-25	5.31	5.34	5.30	5.30	584000
2000-09-26	5.29	5.33	5.27	5.27	2686000
2000-09-27	5.33	5.34	5.27	5.29	5040000
2000-09-28	5.30	5.43	5.30	5.43	4828000
2000-09-29	5.42	5.42	5.37	5.37	3238000
2000-10-02	5.41	5.41	5.32	5.32	3926000
2000-10-03	5.35	5.36	5.22	5.22	2166000
2000-10-04	5.21	5.24	5.18	5.23	2240000
2000-10-05	5.24	5.26	5.22	5.24	764000
2000-10-06	5.25	5.25	5.11	5.13	2652000
2000-10-09	5.13	5.14	5.05	5.12	960000
2000-10-10	5.13	5.14	5.00	5.01	2392000
2000-10-11	4.95	5.01	4.91	4.97	2518000
2000-10-12	4.93	4.95	4.84	4.85	3394000
2000-10-13	4.85	5.01	4.85	5.01	1198000
2000-10-16	5.01	5.06	4.99	5.04	578000
2000-10-17	5.06	5.06	4.90	4.93	2724000
2000-10-18	4.77	4.96	4.77	4.95	202000
2000-10-19	5.01	5.09	5.00	5.09	2098000
2000-10-20	5.10	5.18	5.10	5.17	706000
2000-10-23	5.16	5.21	5.15	5.18	204000
2000-10-24	5.17	5.17	5.10	5.11	1278000
2000-10-25	5.01	5.09	4.97	4.97	1534000
2000-10-26	4.96	5.02	4.89	5.02	1932000
2000-10-27	5.03	5.06	4.99	5.05	1182000
2000-10-30	5.03	5.10	5.03	5.08	974000
2000-10-31	5.11	5.22	5.11	5.20	2102000
2000-11-01	5.19	5.24	5.18	5.22	2704000
2000-11-02	5.25	5.31	5.24	5.31	942000
2000-11-03	5.30	5.33	5.27	5.30	1268000
2000-11-06	5.31	5.34	5.30	5.31	844000
2000-11-07	5.29	5.29	5.25	5.29	144000
2000-11-08	5.30	5.31	5.21	5.21	3778000
2000-11-09	5.16	5.18	5.07	5.14	2510000
2000-11-10	5.10	5.11	5.03	5.04	1848000
2000-11-13	4.95	5.00	4.85	4.95	3360000
2000-11-14	5.01	5.07	5.01	5.05	776000
2000-11-15	5.05	5.16	5.05	5.14	4478000
2000-11-16	5.11	5.13	5.06	5.06	1580000
2000-11-17	5.07	5.13	5.04	5.05	404000
2000-11-20	5.01	5.01	4.93	4.96	1924000
2000-11-21	4.96	4.97	4.91	4.94	1364000
2000-11-22	4.92	4.92	4.85	4.88	2374000
2000-11-24	4.93	5.01	4.92	5.00	98000
2000-11-27	5.08	5.10	5.04	5.04	1328000
2000-11-28	5.02	5.02	4.92	4.94	1046000
2000-11-29	4.93	4.93	4.87	4.90	3130000
2000-11-30	4.84	4.84	4.73	4.84	2574000
2000-12-01	4.86	4.98	4.86	4.90	468000
2000-12-04	4.90	4.92	4.87	4.90	560000
2000-12-05	4.98	5.08	4.98	5.08	2696000
2000-12-06	5.13	5.16	5.03	5.04	4830000
2000-12-07	4.99	5.06	4.99	5.06	1162000
2000-12-08	5.16	5.24	5.16	5.24	392000
2000-12-11	5.27	5.38	5.27	5.34	2368000
2000-12-12	5.30	5.30	5.20	5.20	2552000
2000-12-13	5.19	5.19	5.07	5.07	3548000
2000-12-14	5.06	5.09	4.99	4.99	802000
2000-12-15	4.94	4.94	4.89	4.94	272000
2000-12-18	4.99	5.03	4.98	5.00	1340000
2000-12-19	4.99	5.07	4.94	4.95	1592000
2000-12-20	4.86	4.86	4.78	4.79	1406000
2000-12-21	4.79	4.88	4.76	4.82	2886000
2000-12-22	4.89	5.00	4.89	5.00	2346000
2000-12-26	5.03	5.06	5.01	5.06	902000
2000-12-27	5.03	5.15	5.03	5.15	2092000
2000-12-28	5.15	5.27	5.15	5.26	856000
2000-12-29	5.28	5.28	5.16	5.16	734000
2001-01-02	5.11	5.11	4.92	4.93	164000
2001-01-03	4.90	5.15	4.85	5.12	1484000
2001-01-04	5.13	5.13	5.02	5.02	1418000
2001-01-05	5.03	5.03	4.86	4.88	3580000
2001-01-08	4.86	4.88	4.80	4.88	356000
2001-01-09	4.90	4.91	4.84	4.87	2588000
2001-01-10	4.85	4.99	4.85	4.99	4092000
2001-01-11	5.00	5.07	5.00	5.06	1876000
2001-01-12	5.05	5.10	5.01	5.08	4710000
2001-01-16	5.06	5.06	5.03	5.06	112000
2001-01-17	5.15	5.16	5.08	5.08	1054000
2001-01-18	5.06	5.08	5.05	5.08	3304000
2001-01-19	5.12	5.12	5.04	5.04	1108000
2001-01-22	5.03	5.08	5.03	5.06	1788000
2001-01-23	5.07	5.20	5.06	5.20	1882000
2001-01-24	5.20	5.24	5.19	5.20	1440000
2001-01-25	5.15	5.20	5.15	5.16	2148000
2001-01-26	5.14	5.19	5.11	5.18	1912000
2001-01-29	5.19	5.27	5.19	5.26	1316000
2001-01-30	5.28	5.30	5.25	5.29	1352000
2001-01-31	5.32	5.34	5.24	5.25	4042000
2001-02-01	5.25	5.26	5.22	5.25	1086000
2001-02-02	5.25	5.26	5.17	5.17	1412000
2001-02-05	5.17	5.20	5.16	5.19	756000
2001-02-06	5.20	5.30	5.20	5.24	1120000
2001-02-07	5.24	5.24	5.19	5.24	70000
2001-02-08	5.25	5.27	5.21	5.21	900000
2001-02-09	5.20	5.22	5.17	5.18	4934000
2001-02-12	5.18	5.25	5.18	5.25	864000
2001-02-13	5.26	5.31	5.24	5.24	76000
2001-02-14	5.21	5.22	5.16	5.22	1852000
2001-02-15	5.27	5.29	5.26	5.28	322000
2001-02-16	5.17	5.21	5.16	5.19	156000
2001-02-20	5.21	5.21	5.10	5.10	270000
2001-02-21	5.09	5.10	5.02	5.02	548000
2001-02-22	5.00	5.00	4.92	4.98	230000
2001-02-23	4.94	4.98	4.87	4.98	348000
2001-02-26	5.01	5.10	5.01	5.10	802000
2001-02-27	5.10	5.10	5.01	5.02	1102000
2001-02-28	5.03	5.04	4.93	4.95	1038000
2001-03-01	4.95	4.96	4.85	4.96	984000
2001-03-02	4.89	5.05	4.89	5.01	104000
2001-03-05	5.02	5.04	5.00	5.01	298000
2001-03-06	5.05	5.08	5.05	5.07	214000
2001-03-07	5.09	5.11	5.07	5.11	182000
2001-03-08	5.10	5.10	5.05	5.07	720000
2001-03-09	5.01	5.01	4.96	4.96	1238000
2001-03-12	4.91	4.91	4.76	4.76	1606000
2001-03-13	4.78	4.81	4.71	4.81	1054000
2001-03-14	4.72	4.81	4.70	4.73	918000
2001-03-15	4.77	4.77	4.69	4.69	200000
2001-03-16	4.69	4.69	4.58	4.58	834000
2001-03-19	4.60	4.71	4.57	4.71	798000
2001-03-20	4.71	4.75	4.59	4.61	990000
2001-03-21	4.58	4.60	4.50	4.50	296000
2001-03-22	4.46	4.47	4.33	4.46	1916000
2001-03-23	4.51	4.57	4.49	4.57	2430000
2001-03-26	4.61	4.66	4.60	4.61	592000
2001-03-27	4.60	4.68	4.58	4.67	178000
2001-03-28	4.59	4.61	4.55	4.58	458000
2001-03-29	4.52	4.61	4.52	4.55	106000
2001-03-30	4.58	4.64	4.58	4.58	248000
2001-04-02	4.60	4.60	4.49	4.49	752000
2001-04-03	4.45	4.45	4.34	4.35	270000
2001-04-04	4.38	4.39	4.32	4.33	334000
2001-04-05	4.44	4.56	4.43	4.54	698000
2001-04-06	4.49	4.50	4.46	4.46	726000
2001-04-09	4.49	4.57	4.49	4.53	524000
2001-04-10	4.57	4.68	4.57	4.67	194000
2001-04-11	4.75	4.75	4.66	4.66	576000
2001-04-12	4.65	4.74	4.64	4.74	798000
2001-04-16	4.71	4.74	4.66	4.66	1772000
2001-04-17	4.69	4.75	4.69	4.74	528000
2001-04-18	4.83	4.98	4.82	4.92	2272000
2001-04-19	4.90	4.97	4.89	4.97	1242000
2001-04-20	4.94	4.97	4.88	4.91	1440000
2001-04-23	4.89	4.89	4.84	4.85	384000
2001-04-24	4.85	4.92	4.82	4.82	618000
2001-04-25	4.85	4.94	4.82	4.93	662000
2001-04-26	4.96	5.02	4.96	5.00	1336000
2001-04-27	5.03	5.07	5.02	5.07	1140000
2001-04-30	5.09	5.15	5.09	5.10	290000
2001-05-01	5.09	5.15	5.05	5.15	446000
2001-05-02	5.17	5.17	5.08	5.13	390000
2001-05-03	5.07	5.07	5.03	5.05	810000
2001-05-04	4.98	5.13	4.98	5.13	1178000
2001-05-07	5.17	5.19	5.12	5.12	290000
2001-05-08	5.15	5.16	5.10	5.12	706000
2001-05-09	5.09	5.14	5.09	5.11	526000
2001-05-10	5.15	5.16	5.11	5.11	326000
2001-05-11	5.11	5.12	5.06	5.08	686000
2001-05-14	5.08	5.08	5.05	5.08	368000
2001-05-15	5.08	5.12	5.07	5.11	670000
2001-05-16	5.08	5.24	5.08	5.24	738000
2001-05-17	5.25	5.31	5.24	5.31	396000
2001-05-18	5.31	5.33	5.29	5.32	302000
2001-05-21	5.32	5.45	5.31	5.45	514000
2001-05-22	5.47	5.48	5.43	5.44	998000
2001-05-23	5.42	5.42	5.32	5.33	2550000
2001-05-24	5.33	5.35	5.29	5.34	1046000
2001-05-25	5.34	5.35	5.33	5.34	162000
2001-05-29	5.31	5.31	5.25	5.26	306000
2001-05-30	5.22	5.22	5.14	5.15	978000
2001-05-31	5.21	5.24	5.19	5.22	2318000
2001-06-01	5.23	5.28	5.21	5.28	420000
2001-06-04	5.30	5.31	5.28	5.31	184000
2001-06-05	5.32	5.41	5.32	5.40	480000
2001-06-06	5.37	5.38	5.32	5.33	534000
2001-06-07	5.33	5.37	5.33	5.37	240000
2001-06-08	5.35	5.35	5.29	5.32	500000
2001-06-11	5.30	5.30	5.23	5.25	1006000
2001-06-12	5.18	5.25	5.15	5.25	616000
2001-06-13	5.25	5.28	5.20	5.20	772000
2001-06-14	5.15	5.15	5.08	5.08	890000
2001-06-15	5.06	5.11	5.04	5.08	850000
2001-06-18	5.09	5.11	5.05	5.06	810000
2001-06-19	5.09	5.10	5.02	5.04	314000
2001-06-20	5.03	5.12	5.03	5.12	336000
2001-06-21	5.11	5.13	5.09	5.12	164000
2001-06-22	5.11	5.11	5.02	5.05	350000
2001-06-25	5.08	5.08	5.01	5.03	468000
2001-06-26	4.98	5.06	4.98	5.05	354000
2001-06-27	5.05	5.09	5.04	5.07	756000
2001-06-28	5.10	5.16	5.10	5.12	4300000
2001-06-29	5.15	5.20	5.15	5.19	592000
2001-07-02	5.16	5.17	5.15	5.15	180000
2001-07-03	5.14	5.17	5.14	5.17	178000
2001-07-05	5.15	5.16	5.12	5.12	310000
2001-07-06	5.09	5.09	5.01	5.05	152000
2001-07-09	5.03	5.06	5.01	5.02	850000
2001-07-10	5.03	5.05	4.96	4.97	3000000
2001-07-11	4.96	4.96	4.90	4.96	212000
2001-07-12	5.00	5.07	4.99	5.07	316000
2001-07-13	5.05	5.11	5.05	5.09	170000
2001-07-16	5.09	5.09	5.01	5.02	294000
2001-07-17	5.00	5.08	5.00	5.08	714000
2001-07-18	5.07	5.09	5.05	5.05	262000
2001-07-19	5.11	5.14	5.06	5.08	166000
2001-07-20	5.06	5.11	5.06	5.10	1420000
2001-07-23	5.12	5.12	5.04	5.04	250000
2001-07-24	5.04	5.04	4.93	4.94	1352000
2001-07-25	4.95	4.99	4.92	4.99	392000
2001-07-26	4.98	5.07	4.98	5.05	232000
2001-07-27	5.08	5.11	5.06	5.11	3988000
2001-07-30	5.10	5.10	5.07	5.09	404000
2001-07-31	5.10	5.15	5.09	5.09	316000
2001-08-01	5.12	5.16	5.12	5.13	210000
2001-08-02	5.17	5.17	5.10	5.13	516000
2001-08-03	5.12	5.13	5.08	5.13	964000
2001-08-06	5.11	5.11	5.05	5.05	108000
2001-08-07	5.05	5.06	5.02	5.04	1110000
2001-08-08	5.04	5.07	4.97	4.97	796000
2001-08-09	4.96	4.97	4.92	4.96	300000
2001-08-10	4.99	5.00	4.92	5.00	1176000
2001-08-13	5.00	5.04	4.98	5.03	1578000
2001-08-14	5.05	5.05	5.03	5.05	174000
2001-08-15	5.06	5.06	5.01	5.03	814000
2001-08-16	5.00	5.03	4.98	5.03	244000
2001-08-17	4.99	4.99	4.94	4.94	268000
2001-08-20	4.96	4.98	4.93	4.98	470000
2001-08-21	4.98	5.01	4.93	4.93	68000
2001-08-22	4.96	4.99	4.93	4.98	226000
2001-08-23	4.99	5.02	4.98	4.98	800000
2001-08-24	5.01	5.04	5.01	5.03	328000
2001-08-27	5.04	5.06	5.01	5.05	304000
2001-08-28	5.03	5.04	4.98	4.98	890000
2001-08-29	4.99	4.99	4.95	4.96	246000
2001-08-30	4.94	4.96	4.88	4.90	472000
2001-08-31	4.91	4.95	4.91	4.95	180000
2001-09-04	4.94	5.00	4.92	4.92	136000
2001-09-05	4.91	4.92	4.83	4.87	334000
2001-09-06	4.84	4.84	4.78	4.78	234000
2001-09-07	4.75	4.77	4.68	4.71	422000
2001-09-10	4.69	4.69	4.66	4.67	204000
2001-09-17	4.39	4.55	4.39	4.47	1184000
2001-09-18	4.46	4.46	4.37	4.39	538000
2001-09-19	4.40	4.40	4.17	4.23	376000
2001-09-20	4.21	4.23	4.12	4.14	1372000
2001-09-21	3.96	4.07	3.96	4.05	850000
2001-09-24	4.15	4.20	4.15	4.18	902000
2001-09-25	4.20	4.22	4.16	4.20	250000
2001-09-26	4.22	4.22	4.13	4.16	654000
2001-09-27	4.17	4.23	4.10	4.23	420000
2001-09-28	4.25	4.34	4.25	4.33	380000
2001-10-01	4.30	4.30	4.20	4.24	410000
2001-10-02	4.25	4.28	4.24	4.28	1130000
2001-10-03	4.27	4.43	4.27	4.41	1992000
2001-10-04	4.45	4.50	4.41	4.43	2786000
2001-10-05	4.42	4.42	4.34	4.41	474000
2001-10-08	4.35	4.40	4.34	4.36	238000
2001-10-09	4.37	4.38	4.34	4.37	1390000
2001-10-10	4.36	4.49	4.36	4.49	696000
2001-10-11	4.59	4.61	4.56	4.59	928000
2001-10-12	4.54	4.57	4.47	4.55	1650000
2001-10-15	4.51	4.54	4.48	4.54	1066000
2001-10-16	4.60	4.60	4.55	4.59	1552000
2001-10-17	4.62	4.63	4.46	4.46	544000
2001-10-18	4.45	4.47	4.42	4.43	878000
2001-10-19	4.44	4.50	4.40	4.48	502000
2001-10-22	4.48	4.56	4.48	4.56	520000
2001-10-23	4.58	4.60	4.54	4.54	588000
2001-10-24	4.53	4.56	4.53	4.56	676000
2001-10-25	4.51	4.63	4.48	4.63	442000
2001-10-26	4.62	4.67	4.62	4.65	202000
2001-10-29	4.65	4.65	4.57	4.57	360000
2001-10-30	4.51	4.51	4.44	4.48	484000
2001-10-31	4.50	4.55	4.49	4.51	402000
2001-11-01	4.52	4.58	4.48	4.58	920000
2001-11-02	4.58	4.62	4.56	4.61	296000
2001-11-05	4.66	4.67	4.64	4.66	130000
2001-11-06	4.65	4.72	4.63	4.72	676000
2001-11-07	4.71	4.75	4.70	4.72	1898000
2001-11-08	4.74	4.77	4.68	4.69	304000
2001-11-09	4.68	4.70	4.66	4.69	486000
2001-11-12	4.64	4.72	4.62	4.71	376000
2001-11-13	4.77	4.80	4.76	4.79	888000
2001-11-14	4.84	4.84	4.77	4.80	940000
2001-11-15	4.78	4.81	4.76	4.77	420000
2001-11-16	4.77	4.79	4.76	4.78	418000
2001-11-19	4.80	4.83	4.79	4.83	574000
2001-11-20	4.83	4.84	4.80	4.80	500000
2001-11-21	4.80	4.80	4.75	4.78	630000
2001-11-23	4.79	4.84	4.78	4.84	188000
2001-11-26	4.85	4.89	4.84	4.89	678000
2001-11-27	4.88	4.92	4.84	4.88	544000
2001-11-28	4.87	4.88	4.80	4.80	364000
2001-11-29	4.83	4.89	4.82	4.88	478000
2001-11-30	4.88	4.90	4.84	4.84	732000
2001-12-03	4.82	4.84	4.79	4.82	1080000
2001-12-04	4.83	4.90	4.82	4.90	1158000
2001-12-05	4.96	5.06	4.96	5.04	592000
2001-12-06	5.03	5.08	5.01	5.06	1924000
2001-12-07	5.03	5.06	5.01	5.05	3210000
2001-12-10	5.01	5.04	4.95	4.95	1774000
2001-12-11	4.99	5.02	4.97	4.97	798000
2001-12-12	4.98	4.98	4.91	4.97	372000
2001-12-13	4.91	4.96	4.89	4.89	498000
2001-12-14	4.90	4.93	4.87	4.92	696000
2001-12-17	4.93	4.98	4.92	4.96	754000
2001-12-18	4.99	5.03	4.99	5.03	2534000
2001-12-19	4.98	5.05	4.98	5.03	254000
2001-12-20	5.01	5.02	4.96	4.96	938000
2001-12-21	4.98	5.02	4.97	5.02	890000
2001-12-24	5.03	5.04	5.02	5.03	268000
2001-12-26	5.04	5.09	5.04	5.08	1300000
2001-12-27	5.08	5.11	5.08	5.10	1112000
2001-12-28	5.12	5.14	5.12	5.12	926000
2001-12-31	5.13	5.13	5.06	5.06	962000
2002-01-02	5.09	5.09	4.97	5.05	816000
2002-01-03	5.07	5.12	5.07	5.11	482000
2002-01-04	5.12	5.18	5.12	5.17	890000
2002-01-07	5.19	5.19	5.12	5.12	590000
2002-01-08	5.13	5.13	5.09	5.11	446000
2002-01-09	5.15	5.19	5.12	5.12	586000
2002-01-10	5.11	5.14	5.11	5.14	326000
2002-01-11	5.14	5.15	5.09	5.09	394000
2002-01-14	5.08	5.08	5.00	5.00	918000
2002-01-15	5.01	5.05	4.99	5.04	910000
2002-01-16	5.00	5.01	4.95	4.95	622000
2002-01-17	5.00	5.03	4.96	5.03	424000
2002-01-18	4.98	5.02	4.97	4.97	284000
2002-01-22	5.00	5.00	4.93	4.94	564000
2002-01-23	4.94	5.01	4.93	5.01	1142000
2002-01-24	5.04	5.07	5.04	5.06	2070000
2002-01-25	5.04	5.08	5.03	5.06	632000
2002-01-28	5.09	5.09	5.05	5.08	460000
2002-01-29	5.09	5.09	4.96	4.98	680000
2002-01-30	4.98	5.03	4.91	5.03	930000
2002-01-31	5.05	5.07	5.03	5.06	1240000
2002-02-01	5.06	5.08	5.04	5.04	562000
2002-02-04	5.01	5.01	4.92	4.93	466000
2002-02-05	4.90	4.96	4.90	4.92	484000
2002-02-06	4.93	4.94	4.87	4.88	906000
2002-02-07	4.87	4.89	4.85	4.85	1000000
2002-02-08	4.86	4.95	4.86	4.95	1126000
2002-02-11	4.96	5.03	4.95	5.03	750000
2002-02-12	5.01	5.04	4.99	5.01	2242000
2002-02-13	5.03	5.07	5.03	5.07	712000
2002-02-14	5.07	5.09	5.04	5.06	1126000
2002-02-15	5.05	5.05	4.99	5.00	304000
2002-02-19	4.96	4.98	4.90	4.91	1044000
2002-02-20	4.94	4.99	4.88	4.99	852000
2002-02-21	4.99	5.00	4.90	4.90	1108000
2002-02-22	4.92	4.98	4.91	4.97	534000
2002-02-25	5.00	5.04	4.99	5.03	366000
2002-02-26	5.05	5.08	5.02	5.07	570000
2002-02-27	5.09	5.12	5.06	5.08	526000
2002-02-28	5.10	5.11	5.04	5.04	1412000
2002-03-01	5.08	5.16	5.05	5.16	576000
2002-03-04	5.19	5.30	5.19	5.29	1756000
2002-03-05	5.28	5.33	5.27	5.28	568000
2002-03-06	5.28	5.36	5.26	5.36	570000
2002-03-07	5.39	5.39	5.33	5.34	1174000
2002-03-08	5.39	5.41	5.35	5.38	720000
2002-03-11	5.36	5.40	5.34	5.38	688000
2002-03-12	5.32	5.37	5.31	5.35	508000
2002-03-13	5.34	5.36	5.32	5.32	740000
2002-03-14	5.33	5.35	5.32	5.33	812000
2002-03-15	5.34	5.38	5.33	5.36	2964000
2002-03-18	5.39	5.42	5.37	5.42	498000
2002-03-19	5.43	5.44	5.41	5.43	742000
2002-03-20	5.41	5.41	5.36	5.36	428000
2002-03-21	5.36	5.40	5.32	5.40	556000
2002-03-22	5.40	5.40	5.36	5.36	386000
2002-03-25	5.36	5.36	5.26	5.27	1762000
2002-03-26	5.27	5.33	5.27	5.33	1454000
2002-03-27	5.34	5.40	5.33	5.38	2232000
2002-03-28	5.40	5.44	5.40	5.40	1072000
2002-04-01	5.38	5.42	5.33	5.41	3566000
2002-04-02	5.38	5.39	5.36	5.36	1256000
2002-04-03	5.34	5.35	5.27	5.28	522000
2002-04-04	5.26	5.31	5.26	5.31	470000
2002-04-05	5.32	5.34	5.31	5.31	178000
2002-04-08	5.26	5.37	5.26	5.36	618000
2002-04-09	5.38	5.40	5.35	5.35	494000
2002-04-10	5.37	5.44	5.37	5.44	1676000
2002-04-11	5.43	5.44	5.36	5.37	3284000
2002-04-12	5.38	5.42	5.36	5.42	3784000
2002-04-15	5.46	5.46	5.40	5.42	514000
2002-04-16	5.48	5.50	5.47	5.50	3694000
2002-04-17	5.53	5.54	5.50	5.51	1016000
2002-04-18	5.51	5.51	5.43	5.47	1374000
2002-04-19	5.50	5.51	5.47	5.50	320000
2002-04-22	5.49	5.49	5.41	5.42	2094000
2002-04-23	5.43	5.44	5.41	5.42	590000
2002-04-24	5.42	5.45	5.36	5.36	1116000
2002-04-25	5.35	5.39	5.33	5.39	920000
2002-04-26	5.40	5.42	5.31	5.31	3628000
2002-04-29	5.33	5.34	5.28	5.30	1012000
2002-04-30	5.29	5.38	5.29	5.38	732000
2002-05-01	5.39	5.42	5.33	5.40	902000
2002-05-02	5.40	5.43	5.38	5.40	548000
2002-05-03	5.39	5.39	5.34	5.35	1004000
2002-05-06	5.35	5.37	5.26	5.26	616000
2002-05-07	5.30	5.30	5.24	5.26	638000
2002-05-08	5.34	5.41	5.33	5.40	484000
2002-05-09	5.38	5.39	5.32	5.32	1794000
2002-05-10	5.32	5.34	5.26	5.26	796000
2002-05-13	5.28	5.34	5.27	5.34	618000
2002-05-14	5.42	5.47	5.40	5.47	874000
2002-05-15	5.43	5.50	5.43	5.44	372000
2002-05-16	5.46	5.46	5.41	5.43	2050000
2002-05-17	5.46	5.47	5.42	5.46	724000
2002-05-20	5.44	5.44	5.40	5.40	682000
2002-05-21	5.41	5.42	5.32	5.32	426000
2002-05-22	5.32	5.34	5.28	5.32	2076000
2002-05-23	5.33	5.40	5.30	5.40	588000
2002-05-24	5.38	5.38	5.33	5.33	400000
2002-05-28	5.36	5.36	5.28	5.32	2320000
2002-05-29	5.30	5.30	5.27	5.27	2742000
2002-05-30	5.24	5.30	5.23	5.28	1054000
2002-05-31	5.29	5.34	5.29	5.29	594000
2002-06-03	5.28	5.28	5.15	5.15	1802000
2002-06-04	5.13	5.16	5.07	5.11	1458000
2002-06-05	5.13	5.15	5.10	5.15	516000
2002-06-06	5.15	5.15	5.05	5.05	1128000
2002-06-07	4.98	5.11	4.98	5.09	3422000
2002-06-10	5.12	5.14	5.11	5.11	584000
2002-06-11	5.13	5.13	5.00	5.00	330000
2002-06-12	4.99	5.00	4.93	4.99	2184000
2002-06-13	5.00	5.01	4.92	4.92	442000
2002-06-14	4.86	4.97	4.79	4.97	1020000
2002-06-17	4.98	5.10	4.98	5.10	768000
2002-06-18	5.08	5.14	5.08	5.10	2824000
2002-06-19	5.06	5.13	5.03	5.03	410000
2002-06-20	5.04	5.04	4.97	4.97	288000
2002-06-21	4.94	4.99	4.89	4.89	1300000
2002-06-24	4.89	4.91	4.79	4.88	2378000
2002-06-25	4.90	4.91	4.78	4.80	518000
2002-06-26	4.70	4.81	4.69	4.81	1216000
2002-06-27	4.85	4.87	4.78	4.85	780000
2002-06-28	4.89	4.93	4.87	4.89	574000
2002-07-01	4.89	4.91	4.77	4.77	1000000
2002-07-02	4.73	4.74	4.62	4.63	1878000
2002-07-03	4.60	4.65	4.54	4.63	1074000
2002-07-05	4.68	4.77	4.68	4.77	128000
2002-07-08	4.77	4.80	4.70	4.70	1224000
2002-07-09	4.71	4.71	4.60	4.60	1176000
2002-07-10	4.60	4.62	4.46	4.46	2226000
2002-07-11	4.41	4.48	4.35	4.46	1874000
2002-07-12	4.50	4.52	4.42	4.45	534000
2002-07-15	4.40	4.42	4.26	4.42	2584000
2002-07-16	4.43	4.46	4.37	4.41	1046000
2002-07-17	4.53	4.53	4.36	4.43	1238000
2002-07-18	4.45	4.45	4.32	4.33	306000
2002-07-19	4.24	4.28	4.18	4.22	1446000
2002-07-22	4.20	4.25	4.02	4.08	2574000
2002-07-23	4.08	4.10	3.94	3.95	774000
2002-07-24	3.84	4.16	3.84	4.16	3604000
2002-07-25	4.11	4.21	4.06	4.12	874000
2002-07-26	4.16	4.16	4.11	4.16	474000
2002-07-29	4.27	4.40	4.26	4.39	872000
2002-07-30	4.36	4.46	4.31	4.42	2240000
2002-07-31	4.42	4.43	4.36	4.42	1260000
2002-08-01	4.40	4.42	4.32	4.32	666000
2002-08-02	4.30	4.30	4.18	4.20	698000
2002-08-05	4.18	4.19	4.06	4.06	1600000
2002-08-06	4.18	4.24	4.16	4.21	662000
2002-08-07	4.29	4.30	4.16	4.26	3304000
2002-08-08	4.24	4.36	4.24	4.36	656000
2002-08-09	4.29	4.40	4.28	4.37	426000
2002-08-12	4.32	4.40	4.30	4.38	6020000
2002-08-13	4.37	4.40	4.27	4.27	576000
2002-08-14	4.29	4.41	4.23	4.41	840000
2002-08-15	4.45	4.48	4.41	4.48	844000
2002-08-16	4.45	4.53	4.45	4.51	562000
2002-08-19	4.52	4.58	4.52	4.57	1052000
2002-08-20	4.56	4.56	4.51	4.52	870000
2002-08-21	4.58	4.60	4.53	4.60	1360000
2002-08-22	4.60	4.68	4.59	4.67	464000
2002-08-23	4.63	4.63	4.55	4.55	692000
2002-08-26	4.57	4.61	4.51	4.60	496000
2002-08-27	4.64	4.64	4.50	4.52	1274000
2002-08-28	4.46	4.48	4.41	4.42	782000
2002-08-29	4.37	4.46	4.36	4.46	764000
2002-08-30	4.45	4.50	4.45	4.45	542000
2002-09-03	4.38	4.38	4.29	4.31	1960000
2002-09-04	4.29	4.38	4.29	4.38	408000
2002-09-05	4.34	4.35	4.29	4.30	654000
2002-09-06	4.39	4.43	4.36	4.43	388000
2002-09-09	4.40	4.47	4.36	4.46	424000
2002-09-10	4.46	4.48	4.43	4.45	214000
2002-09-11	4.52	4.52	4.46	4.46	254000
2002-09-12	4.42	4.42	4.35	4.36	764000
2002-09-13	4.33	4.39	4.31	4.39	3150000
2002-09-16	4.36	4.37	4.31	4.36	1004000
2002-09-17	4.39	4.39	4.26	4.27	1160000
2002-09-18	4.25	4.29	4.20	4.26	1268000
2002-09-19	4.21	4.23	4.14	4.14	706000
2002-09-20	4.16	4.18	4.12	4.13	3290000
2002-09-23	4.13	4.13	4.05	4.08	3132000
2002-09-24	4.03	4.07	4.01	4.02	904000
2002-09-25	4.07	4.14	4.04	4.13	1008000
2002-09-26	4.15	4.22	4.15	4.22	650000
2002-09-27	4.18	4.23	4.10	4.11	1304000
2002-09-30	4.04	4.11	4.00	4.07	4318000
2002-10-01	4.08	4.16	4.02	4.15	1254000
2002-10-02	4.14	4.16	4.05	4.05	862000
2002-10-03	4.06	4.09	3.99	3.99	636000
2002-10-04	4.02	4.02	3.85	3.89	1056000
2002-10-07	3.89	3.89	3.79	3.79	988000
2002-10-08	3.85	3.89	3.76	3.86	1912000
2002-10-09	3.81	3.82	3.73	3.73	784000
2002-10-10	3.74	3.89	3.70	3.88	1042000
2002-10-11	4.00	4.06	4.00	4.02	642000
2002-10-14	3.97	4.06	3.97	4.06	544000
2002-10-15	4.19	4.24	4.19	4.23	1718000
2002-10-16	4.15	4.18	4.08	4.09	538000
2002-10-17	4.23	4.23	4.20	4.22	652000
2002-10-18	4.19	4.25	4.16	4.24	1466000
2002-10-21	4.19	4.32	4.18	4.31	712000
2002-10-22	4.25	4.29	4.22	4.22	3190000
2002-10-23	4.21	4.29	4.18	4.29	910000
2002-10-24	4.30	4.30	4.21	4.22	644000
2002-10-25	4.21	4.28	4.20	4.28	546000
2002-10-28	4.32	4.32	4.23	4.24	688000
2002-10-29	4.22	4.23	4.14	4.20	1156000
2002-10-30	4.21	4.26	4.21	4.26	544000
2002-10-31	4.27	4.30	4.22	4.25	812000
2002-11-01	4.21	4.33	4.21	4.32	718000
2002-11-04	4.39	4.42	4.34	4.34	1000000
2002-11-05	4.33	4.35	4.31	4.35	1106000
2002-11-06	4.37	4.40	4.34	4.40	1156000
2002-11-07	4.37	4.37	4.29	4.29	1730000
2002-11-08	4.29	4.30	4.23	4.23	1934000
2002-11-11	4.21	4.23	4.14	4.15	680000
2002-11-12	4.18	4.24	4.16	4.19	654000
2002-11-13	4.18	4.24	4.14	4.18	836000
2002-11-14	4.25	4.30	4.25	4.30	1160000
2002-11-15	4.27	4.33	4.27	4.33	1062000
2002-11-18	4.36	4.36	4.30	4.30	544000
2002-11-19	4.30	4.30	4.24	4.25	920000
2002-11-20	4.25	4.35	4.25	4.35	652000
2002-11-21	4.38	4.46	4.38	4.45	4536000
2002-11-22	4.43	4.48	4.43	4.46	1754000
2002-11-25	4.47	4.50	4.42	4.48	1838000
2002-11-26	4.46	4.46	4.39	4.39	3918000
2002-11-27	4.42	4.51	4.42	4.51	764000
2002-11-29	4.53	4.53	4.50	4.50	180000
2002-12-02	4.57	4.58	4.49	4.50	2184000
2002-12-03	4.48	4.49	4.44	4.44	648000
2002-12-04	4.39	4.45	4.38	4.42	1118000
2002-12-05	4.42	4.42	4.38	4.39	834000
2002-12-06	4.35	4.42	4.35	4.40	988000
2002-12-09	4.38	4.39	4.30	4.30	24054000
2002-12-10	4.35	4.37	4.31	4.37	1456000
2002-12-11	4.34	4.39	4.33	4.38	88146000
2002-12-12	4.39	4.41	4.36	4.40	2644000
2002-12-13	4.35	4.36	4.31	4.32	1498000
2002-12-16	4.33	4.40	4.33	4.40	1554000
2002-12-17	4.40	4.41	4.35	4.36	1884000
2002-12-18	4.34	4.34	4.30	4.30	1702000
2002-12-19	4.30	4.35	4.27	4.28	1218000
2002-12-20	4.32	4.34	4.30	4.32	1618000
2002-12-23	4.34	4.36	4.31	4.35	4528000
2002-12-24	4.35	4.35	4.33	4.34	1070000
2002-12-26	4.36	4.39	4.33	4.33	1102000
2002-12-27	4.33	4.33	4.28	4.28	1106000
2002-12-30	4.29	4.29	4.24	4.27	2018000
2002-12-31	4.28	4.33	4.25	4.31	1522000
2003-01-02	4.33	4.42	4.29	4.42	608000
2003-01-03	4.41	4.42	4.38	4.40	1144000
2003-01-06	4.40	4.49	4.40	4.47	1810000
2003-01-07	4.47	4.47	4.41	4.43	1598000
2003-01-08	4.41	4.41	4.35	4.37	522000
2003-01-09	4.37	4.44	4.37	4.43	492000
2003-01-10	4.40	4.46	4.39	4.44	668000
2003-01-13	4.48	4.48	4.41	4.43	886000
2003-01-14	4.41	4.43	4.40	4.40	2508000
2003-01-15	4.41	4.42	4.38	4.40	570000
2003-01-16	4.41	4.46	4.38	4.40	872000
2003-01-17	4.38	4.38	4.32	4.33	414000
2003-01-21	4.32	4.34	4.26	4.26	1000000
2003-01-22	4.24	4.27	4.23	4.24	1028000
2003-01-23	4.26	4.29	4.22	4.27	1936000
2003-01-24	4.24	4.25	4.18	4.18	1318000
2003-01-27	4.16	4.18	4.09	4.12	892000
2003-01-28	4.12	4.16	4.11	4.14	662000
2003-01-29	4.11	4.19	4.10	4.17	1282000
2003-01-30	4.18	4.19	4.11	4.11	698000
2003-01-31	4.09	4.19	4.09	4.17	664000
2003-02-03	4.19	4.20	4.16	4.17	1234000
2003-02-04	4.13	4.14	4.11	4.14	598000
2003-02-05	4.15	4.19	4.11	4.13	1020000
2003-02-06	4.11	4.14	4.07	4.08	3590000
2003-02-07	4.10	4.11	4.03	4.04	628000
2003-02-10	4.05	4.06	4.01	4.05	622000
2003-02-11	4.07	4.10	4.03	4.05	452000
2003-02-12	4.05	4.06	3.97	3.97	1552000
2003-02-13	3.98	3.98	3.91	3.95	1288000
2003-02-14	3.96	4.01	3.95	3.99	4052000
2003-02-18	4.03	4.09	4.03	4.09	1434000
2003-02-19	4.09	4.09	4.03	4.06	420000
2003-02-20	4.07	4.07	4.03	4.05	514000
2003-02-21	4.05	4.11	4.02	4.11	506000
2003-02-24	4.09	4.09	4.03	4.04	658000
2003-02-25	4.02	4.07	3.98	4.07	1470000
2003-02-26	4.04	4.06	4.02	4.03	278000
2003-02-27	4.03	4.07	4.03	4.07	408000
2003-02-28	4.06	4.10	4.06	4.07	406000
2003-03-03	4.09	4.12	4.05	4.06	644000
2003-03-04	4.05	4.05	4.00	4.00	2862000
2003-03-05	3.99	4.01	3.97	4.00	310000
2003-03-06	3.98	3.98	3.96	3.97	480000
2003-03-07	3.93	4.01	3.93	4.00	1712000
2003-03-10	3.96	3.97	3.90	3.91	1590000
2003-03-11	3.90	3.93	3.85	3.85	2032000
2003-03-12	3.86	3.87	3.82	3.86	1298000
2003-03-13	3.91	3.98	3.88	3.98	504000
2003-03-14	3.99	4.01	3.96	3.98	2154000
2003-03-17	3.96	4.10	3.95	4.09	1382000
2003-03-18	4.11	4.12	4.08	4.12	1706000
2003-03-19	4.14	4.14	4.09	4.12	2014000
2003-03-20	4.12	4.17	4.08	4.17	530000
2003-03-21	4.19	4.24	4.16	4.22	990000
2003-03-24	4.17	4.17	4.09	4.11	1182000
2003-03-25	4.11	4.17	4.10	4.16	580000
2003-03-26	4.15	4.16	4.12	4.14	510000
2003-03-27	4.10	4.16	4.09	4.15	386000
2003-03-28	4.13	4.16	4.12	4.15	898000
2003-03-31	4.10	4.14	4.05	4.10	502000
2003-04-01	4.11	4.14	4.08	4.12	1018000
2003-04-02	4.19	4.23	4.18	4.21	572000
2003-04-03	4.23	4.23	4.18	4.18	642000
2003-04-04	4.21	4.21	4.16	4.18	558000
2003-04-07	4.26	4.28	4.17	4.17	1102000
2003-04-08	4.18	4.18	4.14	4.14	1330000
2003-04-09	4.15	4.19	4.11	4.12	1280000
2003-04-10	4.11	4.13	4.10	4.12	386000
2003-04-11	4.17	4.18	4.11	4.12	692000
2003-04-14	4.12	4.19	4.12	4.19	1332000
2003-04-15	4.19	4.22	4.16	4.22	484000
2003-04-16	4.25	4.25	4.16	4.17	1276000
2003-04-17	4.17	4.24	4.17	4.22	432000
2003-04-21	4.24	4.25	4.23	4.25	510000
2003-04-22	4.24	4.34	4.22	4.32	5110000
2003-04-23	4.32	4.37	4.32	4.37	810000
2003-04-24	4.35	4.36	4.32	4.34	826000
2003-04-25	4.33	4.33	4.28	4.29	1312000
2003-04-28	4.29	4.37	4.29	4.35	946000
2003-04-29	4.37	4.40	4.35	4.38	914000
2003-04-30	4.36	4.41	4.36	4.39	984000
2003-05-01	4.39	4.40	4.33	4.39	426000
2003-05-02	4.39	4.47	4.39	4.46	958000
2003-05-05	4.48	4.50	4.46	4.47	1156000
2003-05-06	4.49	4.52	4.48	4.50	756000
2003-05-07	4.49	4.51	4.47	4.49	1010000
2003-05-08	4.46	4.48	4.44	4.46	808000
2003-05-09	4.47	4.51	4.46	4.51	370000
2003-05-12	4.50	4.56	4.48	4.56	806000
2003-05-13	4.55	4.58	4.53	4.56	648000
2003-05-14	4.57	4.58	4.53	4.55	930000
2003-05-15	4.58	4.58	4.55	4.57	1170000
2003-05-16	4.57	4.58	4.54	4.55	1572000
2003-05-19	4.53	4.53	4.45	4.45	1714000
2003-05-20	4.48	4.49	4.42	4.45	690000
2003-05-21	4.45	4.49	4.43	4.49	554000
2003-05-22	4.48	4.54	4.47	4.53	744000
2003-05-23	4.53	4.56	4.51	4.56	502000
2003-05-27	4.54	4.64	4.54	4.64	794000
2003-05-28	4.66	4.67	4.64	4.66	824000
2003-05-29	4.66	4.70	4.64	4.64	724000
2003-05-30	4.68	4.75	4.67	4.75	796000
2003-06-02	4.78	4.83	4.77	4.78	776000
2003-06-03	4.78	4.78	4.74	4.77	670000
2003-06-04	4.78	4.85	4.77	4.85	1186000
2003-06-05	4.82	4.88	4.79	4.88	968000
2003-06-06	4.94	4.98	4.85	4.85	1076000
2003-06-09	4.83	4.83	4.76	4.77	722000
2003-06-10	4.78	4.82	4.76	4.82	906000
2003-06-11	4.81	4.89	4.80	4.89	736000
2003-06-12	4.92	4.92	4.87	4.90	730000
2003-06-13	4.92	4.92	4.83	4.85	872000
2003-06-16	4.86	4.92	4.84	4.92	954000
2003-06-17	4.93	4.94	4.89	4.92	770000
2003-06-18	4.91	4.92	4.87	4.91	1934000
2003-06-19	4.92	4.93	4.84	4.85	1012000
2003-06-20	4.87	4.87	4.83	4.85	550000
2003-06-23	4.83	4.83	4.75	4.77	528000
2003-06-24	4.78	4.80	4.75	4.78	748000
2003-06-25	4.79	4.85	4.78	4.78	630000
2003-06-26	4.80	4.84	4.79	4.84	4984000
2003-06-27	4.84	4.88	4.81	4.83	95984000
2003-06-30	4.84	4.86	4.80	4.80	614000
2003-07-01	4.77	4.84	4.74	4.83	1166000
2003-07-02	4.84	4.90	4.84	4.89	3234000
2003-07-03	4.85	4.91	4.85	4.89	280000
2003-07-07	4.92	4.96	4.92	4.96	744000
2003-07-08	4.96	5.01	4.94	5.01	2974000
2003-07-09	5.00	5.03	4.97	5.02	996000
2003-07-10	4.99	4.99	4.91	4.93	798000
2003-07-11	4.94	4.98	4.94	4.97	530000
2003-07-14	5.03	5.06	5.01	5.03	1026000
2003-07-15	5.06	5.06	4.99	5.02	566000
2003-07-16	5.03	5.03	4.96	4.99	570000
2003-07-17	4.93	4.95	4.88	4.88	1466000
2003-07-18	4.93	4.96	4.89	4.95	424000
2003-07-21	4.93	4.94	4.88	4.89	1556000
2003-07-22	4.92	4.93	4.87	4.93	644000
2003-07-23	4.94	4.94	4.87	4.93	594000
2003-07-24	4.96	4.98	4.90	4.90	20252000
2003-07-25	4.93	4.95	4.88	4.94	546000
2003-07-28	4.96	4.99	4.95	4.98	836000
2003-07-29	4.99	4.99	4.92	4.97	1200000
2003-07-30	4.98	4.98	4.94	4.97	820000
2003-07-31	5.00	5.03	4.96	4.98	1646000
2003-08-01	4.97	4.97	4.91	4.93	1320000
2003-08-04	4.93	4.93	4.87	4.92	2924000
2003-08-05	4.91	4.91	4.81	4.83	596000
2003-08-06	4.84	4.86	4.80	4.82	1000000
2003-08-07	4.83	4.84	4.78	4.84	1074000
2003-08-08	4.83	4.86	4.83	4.85	3180000
2003-08-11	4.86	4.89	4.85	4.88	852000
2003-08-12	4.89	4.95	4.88	4.95	658000
2003-08-13	4.96	4.96	4.92	4.94	3530000
2003-08-14	4.95	4.96	4.92	4.95	842000
2003-08-15	4.97	5.00	4.97	5.00	742000
2003-08-18	5.00	5.05	4.99	5.05	1726000
2003-08-19	5.08	5.09	5.04	5.09	2924000
2003-08-20	5.07	5.10	5.05	5.08	804000
2003-08-21	5.11	5.16	5.10	5.15	1186000
2003-08-22	5.19	5.19	5.09	5.09	558000
2003-08-25	5.07	5.08	5.05	5.07	1836000
2003-08-26	5.06	5.08	5.00	5.08	1072000
2003-08-27	5.08	5.11	5.06	5.10	2418000
2003-08-28	5.12	5.17	5.07	5.16	1910000
2003-08-29	5.17	5.21	5.15	5.20	2052000
2003-09-02	5.22	5.26	5.18	5.26	3552000
2003-09-03	5.27	5.29	5.26	5.27	1122000
2003-09-04	5.28	5.29	5.24	5.28	2280000
2003-09-05	5.26	5.30	5.24	5.25	764000
2003-09-08	5.27	5.31	5.27	5.30	1296000
2003-09-09	5.30	5.30	5.26	5.27	1358000
2003-09-10	5.25	5.25	5.15	5.18	1626000
2003-09-11	5.16	5.22	5.16	5.20	524000
2003-09-12	5.19	5.23	5.15	5.22	1396000
2003-09-15	5.21	5.23	5.19	5.20	1328000
2003-09-16	5.22	5.27	5.22	5.27	688000
2003-09-17	5.27	5.27	5.24	5.26	652000
2003-09-18	5.25	5.32	5.25	5.32	1084000
2003-09-19	5.32	5.32	5.30	5.30	1230000
2003-09-22	5.29	5.29	5.24	5.27	916000
2003-09-23	5.27	5.30	5.27	5.29	706000
2003-09-24	5.31	5.31	5.21	5.22	804000
2003-09-25	5.24	5.24	5.13	5.13	1144000
2003-09-26	5.14	5.14	5.09	5.10	854000
2003-09-29	5.11	5.15	5.09	5.15	2782000
2003-09-30	5.13	5.16	5.08	5.10	1224000
2003-10-01	5.13	5.22	5.13	5.22	2972000
2003-10-02	5.22	5.25	5.21	5.25	970000
2003-10-03	5.30	5.34	5.29	5.32	824000
2003-10-06	5.33	5.34	5.30	5.34	1024000
2003-10-07	5.30	5.37	5.30	5.37	1568000
2003-10-08	5.37	5.38	5.34	5.37	4412000
2003-10-09	5.40	5.43	5.36	5.36	1716000
2003-10-10	5.39	5.40	5.36	5.39	1172000
2003-10-13	5.41	5.45	5.41	5.44	886000
2003-10-14	5.45	5.46	5.41	5.46	764000
2003-10-15	5.49	5.49	5.40	5.41	1286000
2003-10-16	5.41	5.45	5.41	5.44	956000
2003-10-17	5.45	5.45	5.36	5.36	1766000
2003-10-20	5.39	5.40	5.35	5.40	740000
2003-10-21	5.40	5.42	5.38	5.41	1244000
2003-10-22	5.39	5.39	5.33	5.35	1406000
2003-10-23	5.31	5.36	5.29	5.33	1790000
2003-10-24	5.31	5.34	5.28	5.34	1668000
2003-10-27	5.36	5.40	5.35	5.38	2368000
2003-10-28	5.40	5.47	5.39	5.47	2814000
2003-10-29	5.45	5.49	5.44	5.49	1132000
2003-10-30	5.52	5.52	5.47	5.48	1550000
2003-10-31	5.51	5.52	5.47	5.51	1834000
2003-11-03	5.52	5.56	5.51	5.55	1364000
2003-11-04	5.55	5.58	5.53	5.56	1152000
2003-11-05	5.55	5.57	5.50	5.57	1204000
2003-11-06	5.58	5.62	5.55	5.62	1268000
2003-11-07	5.64	5.64	5.60	5.61	1468000
2003-11-10	5.62	5.62	5.53	5.55	966000
2003-11-11	5.55	5.56	5.51	5.54	1010000
2003-11-12	5.55	5.64	5.55	5.64	1790000
2003-11-13	5.62	5.65	5.61	5.65	942000
2003-11-14	5.64	5.68	5.57	5.57	1112000
2003-11-17	5.55	5.55	5.49	5.53	2386000
2003-11-18	5.57	5.58	5.47	5.47	1306000
2003-11-19	5.49	5.52	5.47	5.52	1622000
2003-11-20	5.48	5.54	5.47	5.48	872000
2003-11-21	5.50	5.51	5.48	5.51	834000
2003-11-24	5.51	5.61	5.51	5.61	2042000
2003-11-25	5.62	5.66	5.61	5.65	1430000
2003-11-26	5.68	5.68	5.62	5.67	1532000
2003-11-28	5.68	5.70	5.67	5.69	738000
2003-12-01	5.72	5.77	5.71	5.77	3086000
2003-12-02	5.76	5.79	5.75	5.77	1782000
2003-12-03	5.79	5.79	5.70	5.71	1486000
2003-12-04	5.72	5.72	5.64	5.69	1140000
2003-12-05	5.66	5.68	5.63	5.64	1768000
2003-12-08	5.68	5.69	5.64	5.68	818000
2003-12-09	5.70	5.70	5.60	5.60	1274000
2003-12-10	5.62	5.62	5.54	5.57	830000
2003-12-11	5.58	5.67	5.58	5.66	1318000
2003-12-12	5.68	5.68	5.63	5.68	1638000
2003-12-15	5.72	5.72	5.59	5.59	4494000
2003-12-16	5.60	5.60	5.53	5.60	2314000
2003-12-17	5.58	5.61	5.55	5.61	966000
2003-12-18	5.62	5.70	5.61	5.69	1526000
2003-12-19	5.70	5.70	5.65	5.68	3260000
2003-12-22	5.67	5.72	5.66	5.72	2574000
2003-12-23	5.72	5.73	5.69	5.72	1176000
2003-12-24	5.73	5.74	5.71	5.73	786000
2003-12-26	5.74	5.76	5.72	5.74	794000
2003-12-29	5.75	5.81	5.74	5.81	1122000
2003-12-30	5.80	5.81	5.78	5.80	1570000
2003-12-31	5.81	5.83	5.75	5.75	2018000
2004-01-02	5.76	5.81	5.74	5.77	4506000
2004-01-05	5.80	5.82	5.76	5.82	2740000
2004-01-06	5.82	5.83	5.79	5.83	2232000
2004-01-07	5.82	5.86	5.79	5.86	2552000
2004-01-08	5.85	5.86	5.82	5.86	2758000
2004-01-09	5.83	5.90	5.82	5.86	1224000
2004-01-12	5.88	5.90	5.85	5.90	1524000
2004-01-13	5.89	5.89	5.82	5.85	1272000
2004-01-14	5.87	5.90	5.85	5.90	1142000
2004-01-15	5.90	6.00	5.85	5.92	1610000
2004-01-16	5.92	5.95	5.91	5.95	2414000
2004-01-20	5.96	6.00	5.94	6.00	1796000
2004-01-21	5.96	6.02	5.96	6.00	1964000
2004-01-22	6.03	6.04	5.98	6.00	1678000
2004-01-23	6.00	6.04	5.98	6.00	778000
2004-01-26	5.98	6.04	5.96	6.04	1276000
2004-01-27	6.03	6.03	5.99	5.99	1490000
2004-01-28	6.03	6.03	5.89	5.91	1038000
2004-01-29	5.93	5.93	5.82	5.88	2510000
2004-01-30	5.86	5.90	5.83	5.87	966000
2004-02-02	5.90	5.94	5.85	5.89	1430000
2004-02-03	5.90	5.90	5.87	5.89	592000
2004-02-04	5.87	5.87	5.81	5.81	1250000
2004-02-05	5.85	5.87	5.83	5.84	784000
2004-02-06	5.87	5.96	5.86	5.96	3912000
2004-02-09	5.95	6.01	5.95	5.98	3640000
2004-02-10	5.98	6.02	5.98	6.02	2010000
2004-02-11	6.02	6.07	5.99	6.07	2464000
2004-02-12	6.07	6.08	6.05	6.06	1598000
2004-02-13	6.09	6.09	6.01	6.04	3146000
2004-02-17	6.08	6.10	6.06	6.09	772000
2004-02-18	6.11	6.11	6.06	6.07	1172000
2004-02-19	6.12	6.12	6.00	6.00	822000
2004-02-20	6.02	6.02	5.94	5.97	906000
2004-02-23	6.00	6.00	5.89	5.91	1172000
2004-02-24	5.90	5.94	5.87	5.91	3356000
2004-02-25	5.92	5.96	5.90	5.95	968000
2004-02-26	5.96	6.01	5.92	6.00	1890000
2004-02-27	6.00	6.04	6.00	6.02	2766000
2004-03-01	6.05	6.13	6.04	6.13	1186000
2004-03-02	6.12	6.14	6.09	6.11	1178000
2004-03-03	6.08	6.11	6.04	6.10	1034000
2004-03-04	6.11	6.14	6.09	6.14	3338000
2004-03-05	6.11	6.19	6.10	6.18	1278000
2004-03-08	6.19	6.20	6.10	6.10	2162000
2004-03-09	6.11	6.11	6.05	6.07	2674000
2004-03-10	6.08	6.08	5.94	5.94	2672000
2004-03-11	5.93	5.99	5.89	5.89	14344000
2004-03-12	5.93	6.00	5.93	5.99	1178000
2004-03-15	5.98	5.98	5.89	5.89	8430000
2004-03-16	5.94	5.95	5.86	5.90	2448000
2004-03-17	5.93	5.98	5.93	5.98	2098000
2004-03-18	5.95	5.98	5.90	5.95	6560000
2004-03-19	5.96	5.98	5.88	5.88	4666000
2004-03-22	5.87	5.87	5.80	5.81	2102000
2004-03-23	5.85	5.86	5.80	5.83	966000
2004-03-24	5.84	5.84	5.79	5.81	920000
2004-03-25	5.83	5.90	5.82	5.90	1412000
2004-03-26	5.79	5.94	5.79	5.91	2324000
2004-03-29	5.93	5.99	5.93	5.99	4212000
2004-03-30	5.97	6.02	5.96	6.01	1480000
2004-03-31	6.03	6.05	5.99	6.05	2194000
2004-04-01	6.05	6.09	6.05	6.08	2854000
2004-04-02	6.17	6.18	6.10	6.13	1372000
2004-04-05	6.13	6.17	6.13	6.17	1342000
2004-04-06	6.15	6.17	6.12	6.14	1234000
2004-04-07	6.13	6.17	6.10	6.14	1878000
2004-04-08	6.18	6.18	6.09	6.12	1052000
2004-04-12	6.13	6.16	6.10	6.13	1496000
2004-04-13	6.15	6.15	6.01	6.02	2276000
2004-04-14	6.00	6.05	5.95	5.99	1152000
2004-04-15	6.01	6.03	5.94	5.99	4536000
2004-04-16	5.99	6.03	5.96	6.02	1212000
2004-04-19	6.02	6.04	5.98	6.03	1674000
2004-04-20	6.05	6.07	5.94	5.94	1020000
2004-04-21	5.95	6.02	5.93	6.01	1484000
2004-04-22	6.00	6.11	6.00	6.10	1764000
2004-04-23	6.09	6.11	6.05	6.09	2938000
2004-04-26	6.10	6.11	6.05	6.08	692000
2004-04-27	6.08	6.13	6.06	6.07	1542000
2004-04-28	6.05	6.05	5.95	5.98	2194000
2004-04-29	5.96	5.99	5.86	5.89	996000
2004-04-30	5.89	5.91	5.83	5.83	1348000
2004-05-03	5.86	5.91	5.84	5.88	1258000
2004-05-04	5.91	5.96	5.88	5.91	1566000
2004-05-05	5.90	5.95	5.90	5.94	1488000
2004-05-06	5.90	5.94	5.82	5.87	5690000
2004-05-07	5.83	5.88	5.73	5.73	2432000
2004-05-10	5.69	5.70	5.61	5.65	4790000
2004-05-11	5.67	5.73	5.67	5.72	1244000
2004-05-12	5.70	5.71	5.59	5.70	2482000
2004-05-13	5.70	5.74	5.68	5.72	1304000
2004-05-14	5.72	5.75	5.66	5.69	646000
2004-05-17	5.60	5.67	5.57	5.63	2520000
2004-05-18	5.64	5.68	5.64	5.67	732000
2004-05-19	5.72	5.76	5.65	5.65	1622000
2004-05-20	5.66	5.69	5.64	5.66	640000
2004-05-21	5.70	5.72	5.67	5.70	766000
2004-05-24	5.74	5.76	5.71	5.76	1570000
2004-05-25	5.76	5.87	5.74	5.87	1114000
2004-05-26	5.87	5.90	5.85	5.90	1404000
2004-05-27	5.90	5.95	5.89	5.93	1624000
2004-05-28	5.94	5.96	5.92	5.96	1072000
2004-06-01	5.97	6.00	5.94	6.00	700000
2004-06-02	6.01	6.01	5.95	5.98	1760000
2004-06-03	5.97	5.97	5.89	5.89	918000
2004-06-04	5.94	5.97	5.92	5.95	2468000
2004-06-07	5.98	6.04	5.97	6.04	4904000
2004-06-08	6.04	6.04	6.01	6.03	5518000
2004-06-09	6.03	6.03	5.95	5.95	5988000
2004-06-10	5.98	5.99	5.96	5.97	2458000
2004-06-14	5.95	5.95	5.88	5.90	1988000
2004-06-15	5.94	5.98	5.94	5.97	1014000
2004-06-16	5.97	5.98	5.94	5.97	864000
2004-06-17	5.98	5.98	5.93	5.97	926000
2004-06-18	5.96	5.99	5.95	5.95	1238000
2004-06-21	5.97	5.98	5.94	5.96	2928000
2004-06-22	5.95	5.99	5.92	5.99	1246000
2004-06-23	5.99	6.05	5.97	6.05	672000
2004-06-24	6.05	6.07	6.03	6.03	5488000
2004-06-25	6.02	6.07	6.02	6.04	1544000
2004-06-28	6.07	6.07	6.00	6.00	756000
2004-06-29	6.02	6.04	6.01	6.03	1464000
2004-06-30	6.05	6.08	6.03	6.08	1334000
2004-07-01	6.09	6.09	6.00	6.00	3154000
2004-07-02	6.01	6.01	5.98	6.00	4786000
2004-07-06	5.99	5.99	5.91	5.91	1446000
2004-07-07	5.95	5.95	5.92	5.93	1316000
2004-07-08	5.92	5.92	5.85	5.86	1246000
2004-07-09	5.87	5.89	5.86	5.89	3590000
2004-07-12	5.88	5.89	5.83	5.87	938000
2004-07-13	5.88	5.89	5.87	5.87	1092000
2004-07-14	5.83	5.90	5.83	5.86	1780000
2004-07-15	5.86	5.91	5.86	5.87	1964000
2004-07-16	5.92	5.92	5.84	5.84	1258000
2004-07-19	5.84	5.87	5.81	5.85	3906000
2004-07-20	5.84	5.92	5.84	5.92	1190000
2004-07-21	5.92	5.94	5.78	5.79	3824000
2004-07-22	5.79	5.81	5.72	5.80	1660000
2004-07-23	5.79	5.79	5.71	5.72	1694000
2004-07-26	5.72	5.75	5.64	5.66	1322000
2004-07-27	5.68	5.75	5.68	5.74	794000
2004-07-28	5.74	5.74	5.66	5.73	1378000
2004-07-29	5.74	5.80	5.72	5.80	1772000
2004-07-30	5.78	5.81	5.77	5.79	4172000
2004-08-02	5.77	5.80	5.72	5.79	1568000
2004-08-03	5.80	5.80	5.73	5.73	542000
2004-08-04	5.74	5.75	5.67	5.72	1102000
2004-08-05	5.72	5.72	5.61	5.61	2938000
2004-08-06	5.58	5.58	5.51	5.52	3768000
2004-08-09	5.54	5.56	5.52	5.54	654000
2004-08-10	5.54	5.63	5.54	5.62	1810000
2004-08-11	5.57	5.61	5.52	5.59	1290000
2004-08-12	5.57	5.57	5.50	5.50	1170000
2004-08-13	5.52	5.54	5.49	5.51	888000
2004-08-16	5.53	5.60	5.53	5.59	2042000
2004-08-17	5.61	5.65	5.61	5.63	940000
2004-08-18	5.59	5.71	5.59	5.71	3032000
2004-08-19	5.68	5.69	5.65	5.67	630000
2004-08-20	5.66	5.75	5.66	5.74	870000
2004-08-23	5.75	5.77	5.71	5.71	2298000
2004-08-24	5.75	5.75	5.69	5.72	2750000
2004-08-25	5.73	5.78	5.70	5.78	592000
2004-08-26	5.77	5.79	5.76	5.77	1344000
2004-08-27	5.78	5.81	5.78	5.80	1784000
2004-08-30	5.80	5.80	5.73	5.73	1244000
2004-08-31	5.75	5.80	5.73	5.80	1302000
2004-09-01	5.78	5.83	5.78	5.82	1750000
2004-09-02	5.84	5.89	5.82	5.88	846000
2004-09-03	5.86	5.89	5.83	5.86	1848000
2004-09-07	5.90	5.91	5.87	5.90	1202000
2004-09-08	5.90	5.90	5.84	5.85	1432000
2004-09-09	5.85	5.90	5.84	5.87	1758000
2004-09-10	5.88	5.91	5.85	5.91	2000000
2004-09-13	5.93	5.96	5.92	5.94	2704000
2004-09-14	5.95	5.95	5.91	5.93	2324000
2004-09-15	5.93	5.93	5.89	5.90	3696000
2004-09-16	5.91	5.95	5.91	5.94	2382000
2004-09-17	5.93	5.96	5.91	5.93	2790000
2004-09-20	5.92	5.94	5.91	5.91	3210000
2004-09-21	5.92	5.97	5.92	5.96	1284000
2004-09-22	5.94	5.94	5.89	5.89	2214000
2004-09-23	5.89	5.89	5.86	5.88	800000
2004-09-24	5.87	5.93	5.87	5.90	748000
2004-09-27	5.87	5.87	5.82	5.85	1082000
2004-09-28	5.85	5.88	5.83	5.88	1106000
2004-09-29	5.87	5.90	5.87	5.89	2344000
2004-09-30	5.89	5.95	5.89	5.94	2654000
2004-10-01	5.96	6.02	5.95	6.02	1342000
2004-10-04	6.06	6.08	6.04	6.04	1562000
2004-10-05	6.04	6.05	6.02	6.02	2884000
2004-10-06	6.02	6.06	6.02	6.06	1972000
2004-10-07	6.06	6.06	5.98	6.00	1314000
2004-10-08	5.98	6.00	5.94	5.95	1386000
2004-10-11	5.97	5.97	5.93	5.95	874000
2004-10-12	5.92	5.95	5.89	5.92	1362000
2004-10-13	5.96	5.96	5.87	5.87	1804000
2004-10-14	5.89	5.89	5.84	5.85	1590000
2004-10-15	5.86	5.89	5.83	5.86	1256000
2004-10-18	5.84	5.89	5.83	5.89	2400000
2004-10-19	5.90	5.92	5.85	5.85	2592000
2004-10-20	5.85	5.88	5.82	5.87	1940000
2004-10-21	5.88	5.94	5.85	5.93	1578000
2004-10-22	5.92	5.94	5.87	5.87	1226000
2004-10-25	5.87	5.91	5.85	5.89	2906000
2004-10-26	5.90	5.96	5.87	5.96	1942000
2004-10-27	5.95	6.03	5.94	6.02	2004000
2004-10-28	6.01	6.04	5.98	6.01	1568000
2004-10-29	6.04	6.04	5.99	6.02	1188000
2004-11-01	6.04	6.04	6.01	6.03	3544000
2004-11-02	6.04	6.08	6.01	6.03	2894000
2004-11-03	6.14	6.14	6.07	6.11	2224000
2004-11-04	6.11	6.19	6.10	6.19	1620000
2004-11-05	6.23	6.25	6.19	6.22	2008000
2004-11-08	6.21	6.22	6.18	6.20	1546000
2004-11-09	6.20	6.22	6.19	6.21	1234000
2004-11-10	6.22	6.25	6.21	6.22	1228000
2004-11-11	6.25	6.29	6.23	6.28	5062000
2004-11-12	6.29	6.36	6.26	6.35	2202000
2004-11-15	6.35	6.36	6.33	6.36	1670000
2004-11-16	6.34	6.34	6.31	6.33	1344000
2004-11-17	6.38	6.40	6.34	6.35	1250000
2004-11-18	6.37	6.37	6.31	6.35	1990000
2004-11-19	6.35	6.35	6.28	6.28	1662000
2004-11-22	6.27	6.34	6.27	6.33	1350000
2004-11-23	6.34	6.36	6.30	6.36	2220000
2004-11-24	6.39	6.43	6.38	6.41	1206000
2004-11-26	6.42	6.44	6.41	6.41	1054000
2004-11-29	6.45	6.45	6.36	6.38	16336000
2004-11-30	6.41	6.41	6.37	6.39	1786000
2004-12-01	6.42	6.47	6.42	6.45	1532000
2004-12-02	6.46	6.48	6.43	6.45	1248000
2004-12-03	6.45	6.48	6.44	6.47	1706000
2004-12-06	6.46	6.46	6.41	6.43	1176000
2004-12-07	6.45	6.45	6.36	6.36	2226000
2004-12-08	6.36	6.41	6.35	6.39	1182000
2004-12-09	6.38	6.43	6.34	6.42	1302000
2004-12-10	6.39	6.44	6.39	6.44	942000
2004-12-13	6.45	6.48	6.44	6.48	1050000
2004-12-14	6.48	6.54	6.48	6.53	1314000
2004-12-15	6.54	6.58	6.53	6.57	3490000
2004-12-16	6.57	6.57	6.52	6.54	2090000
2004-12-17	6.51	6.54	6.50	6.53	3756000
2004-12-20	6.55	6.55	6.48	6.51	2728000
2004-12-21	6.53	6.57	6.52	6.57	2878000
2004-12-22	6.59	6.61	6.58	6.60	2222000
2004-12-23	6.61	6.62	6.59	6.61	1430000
2004-12-27	6.62	6.62	6.52	6.54	2722000
2004-12-28	6.56	6.63	6.56	6.63	4576000
2004-12-29	6.63	6.64	6.61	6.64	898000
2004-12-30	6.64	6.66	6.62	6.62	2588000
2004-12-31	6.64	6.68	6.62	6.62	1328000
2005-01-03	6.66	6.67	6.52	6.53	2274000
2005-01-04	6.56	6.56	6.41	6.42	1990000
2005-01-05	6.40	6.43	6.35	6.36	2596000
2005-01-06	6.36	6.41	6.35	6.38	1362000
2005-01-07	6.40	6.40	6.32	6.36	2370000
2005-01-10	6.35	6.43	6.35	6.39	2102000
2005-01-11	6.36	6.37	6.33	6.34	2010000
2005-01-12	6.36	6.37	6.30	6.36	2004000
2005-01-13	6.36	6.40	6.35	6.35	1864000
2005-01-14	6.37	6.41	6.36	6.40	984000
2005-01-18	6.40	6.47	6.39	6.47	2632000
2005-01-19	6.47	6.47	6.40	6.41	1768000
2005-01-20	6.38	6.42	6.36	6.37	1572000
2005-01-21	6.39	6.41	6.34	6.35	2556000
2005-01-24	6.36	6.37	6.30	6.31	1790000
2005-01-25	6.34	6.37	6.31	6.32	1388000
2005-01-26	6.33	6.39	6.33	6.39	1776000
2005-01-27	6.38	6.43	6.37	6.40	1250000
2005-01-28	6.41	6.41	6.35	6.38	1556000
2005-01-31	6.40	6.47	6.40	6.46	916000
2005-02-01	6.47	6.52	6.47	6.52	4452000
2005-02-02	6.52	6.56	6.52	6.54	2058000
2005-02-03	6.54	6.54	6.50	6.54	1318000
2005-02-04	6.54	6.62	6.54	6.62	970000
2005-02-07	6.63	6.65	6.59	6.62	2372000
2005-02-08	6.63	6.64	6.61	6.63	1466000
2005-02-09	6.65	6.65	6.54	6.55	1354000
2005-02-10	6.58	6.58	6.53	6.57	1950000
2005-02-11	6.57	6.64	6.53	6.64	1278000
2005-02-14	6.65	6.65	6.62	6.64	1314000
2005-02-15	6.64	6.68	6.63	6.66	1454000
2005-02-16	6.65	6.69	6.63	6.67	1406000
2005-02-17	6.68	6.69	6.63	6.63	1580000
2005-02-18	6.64	6.65	6.61	6.63	1406000
2005-02-22	6.58	6.64	6.51	6.52	2560000
2005-02-23	6.54	6.58	6.54	6.55	1492000
2005-02-24	6.56	6.64	6.54	6.63	1682000
2005-02-25	6.64	6.72	6.63	6.71	1046000
2005-02-28	6.71	6.72	6.64	6.68	1536000
2005-03-01	6.71	6.74	6.71	6.74	1832000
2005-03-02	6.71	6.77	6.70	6.73	1006000
2005-03-03	6.74	6.77	6.69	6.73	1336000
2005-03-04	6.75	6.81	6.75	6.81	1448000
2005-03-07	6.82	6.85	6.81	6.84	1956000
2005-03-08	6.84	6.84	6.78	6.79	1070000
2005-03-09	6.78	6.78	6.71	6.71	1376000
2005-03-10	6.72	6.72	6.66	6.71	1394000
2005-03-11	6.72	6.76	6.68	6.71	1360000
2005-03-14	6.73	6.76	6.71	6.75	1622000
2005-03-15	6.80	6.80	6.72	6.72	1442000
2005-03-16	6.73	6.73	6.66	6.67	1864000
2005-03-17	6.67	6.70	6.65	6.68	1626000
2005-03-18	6.68	6.68	6.61	6.61	7164000
2005-03-21	6.63	6.64	6.60	6.64	772000
2005-03-22	6.64	6.70	6.60	6.60	1006000
2005-03-23	6.60	6.60	6.54	6.54	1864000
2005-03-24	6.56	6.62	6.55	6.57	1680000
2005-03-28	6.56	6.58	6.55	6.57	1304000
2005-03-29	6.55	6.60	6.47	6.48	1624000
2005-03-30	6.48	6.56	6.48	6.55	2750000
2005-03-31	6.55	6.59	6.55	6.57	1618000
2005-04-01	6.62	6.64	6.54	6.56	732000
2005-04-04	6.58	6.58	6.52	6.58	1062000
2005-04-05	6.56	6.61	6.56	6.60	1364000
2005-04-06	6.60	6.63	6.58	6.60	1498000
2005-04-07	6.60	6.63	6.59	6.62	1160000
2005-04-08	6.63	6.63	6.55	6.55	1268000
2005-04-11	6.56	6.57	6.52	6.53	1128000
2005-04-12	6.52	6.57	6.46	6.56	2066000
2005-04-13	6.56	6.56	6.47	6.48	1392000
2005-04-14	6.48	6.49	6.35	6.35	1244000
2005-04-15	6.37	6.37	6.26	6.27	2202000
2005-04-18	6.27	6.33	6.24	6.31	3708000
2005-04-19	6.34	6.39	6.34	6.39	988000
2005-04-20	6.40	6.40	6.29	6.29	1298000
2005-04-21	6.36	6.40	6.32	6.40	1344000
2005-04-22	6.39	6.39	6.30	6.35	1566000
2005-04-25	6.39	6.43	6.38	6.43	1366000
2005-04-26	6.42	6.46	6.36	6.36	1074000
2005-04-27	6.34	6.40	6.30	6.36	1124000
2005-04-28	6.33	6.34	6.27	6.28	1188000
2005-04-29	6.33	6.34	6.24	6.34	1584000
2005-05-02	6.34	6.38	6.32	6.37	972000
2005-05-03	6.36	6.40	6.34	6.37	1046000
2005-05-04	6.37	6.45	6.37	6.44	808000
2005-05-05	6.44	6.48	6.42	6.46	812000
2005-05-06	6.49	6.49	6.45	6.48	904000
2005-05-09	6.48	6.51	6.45	6.51	916000
2005-05-10	6.48	6.50	6.45	6.47	762000
2005-05-11	6.48	6.50	6.42	6.49	1120000
2005-05-12	6.50	6.50	6.39	6.40	1446000
2005-05-13	6.43	6.43	6.32	6.38	1638000
2005-05-16	6.37	6.45	6.37	6.44	1170000
2005-05-17	6.44	6.51	6.42	6.50	630000
2005-05-18	6.55	6.62	6.54	6.62	1216000
2005-05-19	6.62	6.65	6.61	6.63	1026000
2005-05-20	6.64	6.64	6.59	6.64	1484000
2005-05-23	6.65	6.69	6.64	6.69	2244000
2005-05-24	6.68	6.68	6.65	6.67	1436000
2005-05-25	6.66	6.66	6.60	6.63	1004000
2005-05-26	6.65	6.69	6.64	6.69	846000
2005-05-27	6.69	6.72	6.68	6.71	1440000
2005-05-31	6.71	6.73	6.68	6.70	1246000
2005-06-01	6.71	6.79	6.70	6.76	5268000
2005-06-02	6.76	6.80	6.74	6.78	2720000
2005-06-03	6.78	6.81	6.75	6.76	1144000
2005-06-06	6.76	6.78	6.73	6.78	828000
2005-06-07	6.80	6.84	6.77	6.78	5118000
2005-06-08	6.79	6.81	6.74	6.75	1150000
2005-06-09	13.51	13.62	13.45	13.61	456000
2005-06-10	13.62	13.64	13.55	13.63	582000
2005-06-13	13.63	13.67	13.56	13.64	402000
2005-06-14	13.65	13.74	13.65	13.74	619500
2005-06-15	13.74	13.78	13.65	13.77	615000
2005-06-16	13.82	13.89	13.78	13.89	2087500
2005-06-17	13.95	13.98	13.85	13.89	2697500
2005-06-20	13.88	13.89	13.82	13.84	1773000
2005-06-21	13.87	13.87	13.76	13.83	840500
2005-06-22	13.89	13.89	13.74	13.84	656000
2005-06-23	13.81	13.85	13.66	13.67	1118500
2005-06-24	13.71	13.71	13.52	13.52	915000
2005-06-27	13.54	13.58	13.50	13.58	1312500
2005-06-28	13.63	13.76	13.59	13.76	1410000
2005-06-29	13.78	13.80	13.72	13.79	2526000
2005-06-30	13.80	13.83	13.70	13.70	962000
2005-07-01	13.73	13.82	13.73	13.82	1225000
2005-07-05	13.80	13.96	13.80	13.96	662000
2005-07-06	13.92	13.96	13.84	13.84	694500
2005-07-07	13.79	13.93	13.73	13.93	869500
2005-07-08	13.93	14.08	13.91	14.06	823500
2005-07-11	14.11	14.22	14.11	14.22	815500
2005-07-12	14.20	14.25	14.13	14.22	513000
2005-07-13	14.24	14.24	14.14	14.20	603500
2005-07-14	14.26	14.28	14.09	14.11	708000
2005-07-15	14.15	14.16	14.07	14.16	900000
2005-07-18	14.15	14.16	14.08	14.16	2885000
2005-07-19	14.20	14.28	14.12	14.27	1611000
2005-07-20	14.24	14.36	14.20	14.34	629500
2005-07-21	14.36	14.36	14.15	14.23	779500
2005-07-22	14.24	14.33	14.22	14.31	982500
2005-07-25	14.35	14.36	14.22	14.30	917000
2005-07-26	14.32	14.32	14.24	14.30	721000
2005-07-27	14.34	14.37	14.25	14.37	648500
2005-07-28	14.39	14.47	14.34	14.44	735000
2005-07-29	14.47	14.50	14.40	14.45	552500
2005-08-01	14.46	14.49	14.41	14.43	1060500
2005-08-02	14.47	14.52	14.45	14.52	668500
2005-08-03	14.50	14.52	14.45	14.45	1126000
2005-08-04	14.44	14.44	14.35	14.36	473500
2005-08-05	14.34	14.34	14.14	14.20	763000
2005-08-08	14.25	14.27	14.12	14.13	789500
2005-08-09	14.18	14.21	14.15	14.21	752000
2005-08-10	14.26	14.33	14.14	14.20	689000
2005-08-11	14.22	14.31	14.21	14.31	428500
2005-08-12	14.27	14.31	14.15	14.26	734500
2005-08-15	14.28	14.34	14.19	14.31	496500
2005-08-16	14.24	14.26	14.09	14.09	915000
2005-08-17	14.08	14.16	14.07	14.09	687500
2005-08-18	14.01	14.11	14.00	14.04	1116500
2005-08-19	14.09	14.13	14.05	14.12	616500
2005-08-22	14.15	14.18	14.07	14.15	639000
2005-08-23	14.18	14.18	14.05	14.14	806500
2005-08-24	14.12	14.23	14.06	14.08	658500
2005-08-25	14.10	14.16	14.09	14.16	773000
2005-08-26	14.14	14.14	13.98	14.02	717500
2005-08-29	13.95	14.13	13.92	14.09	960500
2005-08-30	14.10	14.10	13.98	14.01	815000
2005-08-31	14.05	14.31	14.04	14.31	882000
2005-09-01	14.29	14.34	14.22	14.24	808000
2005-09-02	14.32	14.32	14.18	14.21	740500
2005-09-06	14.25	14.36	14.25	14.36	768000
2005-09-07	14.37	14.42	14.32	14.42	815000
2005-09-08	14.38	14.40	14.32	14.33	705000
2005-09-09	14.37	14.47	14.36	14.47	689500
2005-09-12	14.45	14.49	14.42	14.47	557000
2005-09-13	14.46	14.46	14.35	14.37	784500
2005-09-14	14.40	14.41	14.28	14.29	1143000
2005-09-15	14.34	14.36	14.25	14.31	587000
2005-09-16	14.36	14.38	14.31	14.35	1485000
2005-09-19	14.37	14.37	14.26	14.28	483000
2005-09-20	14.33	14.37	14.12	14.15	1022500
2005-09-21	14.08	14.09	13.94	13.95	825000
2005-09-22	13.93	14.02	13.86	14.00	820500
2005-09-23	14.00	14.11	13.92	14.08	1290500
2005-09-26	14.10	14.16	14.05	14.10	762500
2005-09-27	14.11	14.13	14.01	14.09	1132000
2005-09-28	14.13	14.13	13.99	14.10	722500
2005-09-29	14.09	14.25	14.01	14.24	1571500
2005-09-30	14.25	14.36	14.23	14.36	722000
2005-10-03	14.39	14.45	14.36	14.44	847500
2005-10-04	14.46	14.47	14.24	14.24	818500
2005-10-05	14.26	14.26	13.94	13.95	659500
2005-10-06	13.93	13.95	13.68	13.81	1523000
2005-10-07	13.82	13.92	13.81	13.86	811500
2005-10-10	13.88	13.91	13.75	13.78	504500
2005-10-11	13.78	13.86	13.66	13.66	2171500
2005-10-12	13.66	13.73	13.44	13.51	1557000
2005-10-13	13.47	13.50	13.30	13.40	921000
2005-10-14	13.48	13.65	13.46	13.62	551500
2005-10-17	13.63	13.72	13.58	13.72	1662000
2005-10-18	13.68	13.69	13.53	13.53	885000
2005-10-19	13.49	13.73	13.38	13.73	10482500
2005-10-20	13.72	13.76	13.46	13.55	1117000
2005-10-21	13.60	13.73	13.58	13.65	577000
2005-10-24	13.68	13.94	13.68	13.93	1373000
2005-10-25	13.92	13.96	13.79	13.90	1452500
2005-10-26	13.84	13.96	13.81	13.83	730000
2005-10-27	13.81	13.82	13.57	13.58	692000
2005-10-28	13.67	13.81	13.58	13.81	832000
2005-10-31	13.88	14.06	13.88	13.92	2492000
2005-11-01	13.99	14.08	13.91	14.06	1464500
2005-11-02	14.04	14.28	14.04	14.24	714000
2005-11-03	14.36	14.41	14.27	14.34	1151000
2005-11-04	14.38	14.38	14.22	14.33	706500
2005-11-07	14.37	14.38	14.26	14.30	982000
2005-11-08	14.29	14.30	14.20	14.28	825000
2005-11-09	14.26	14.37	14.19	14.29	2974500
2005-11-10	14.30	14.39	14.13	14.37	499500
2005-11-11	14.39	14.44	14.36	14.44	536000
2005-11-14	14.45	14.47	14.38	14.47	1033000
2005-11-15	14.44	14.51	14.32	14.34	1121000
2005-11-16	14.41	14.41	14.28	14.40	6894000
2005-11-17	14.43	14.58	14.42	14.54	2020500
2005-11-18	14.62	14.64	14.53	14.62	923000
2005-11-21	14.63	14.75	14.57	14.75	1128500
2005-11-22	14.70	14.85	14.70	14.81	905500
2005-11-23	14.82	14.93	14.81	14.87	1069500
2005-11-25	14.87	14.90	14.83	14.87	305500
2005-11-28	14.91	14.91	14.65	14.66	1068500
2005-11-29	14.75	14.80	14.68	14.72	697000
2005-11-30	14.73	14.80	14.69	14.72	929000
2005-12-01	14.76	14.95	14.76	14.92	926500
2005-12-02	14.93	14.96	14.86	14.96	2316500
2005-12-05	14.95	14.95	14.80	14.89	653500
2005-12-06	14.93	14.98	14.86	14.87	586000
2005-12-07	14.90	14.92	14.78	14.82	845000
2005-12-08	14.86	14.95	14.77	14.85	765500
2005-12-09	14.88	14.96	14.81	14.93	1637500
2005-12-12	14.96	15.00	14.87	14.95	1195500
2005-12-13	14.96	15.04	14.92	14.99	786000
2005-12-14	15.01	15.09	14.95	15.03	1769000
2005-12-15	15.05	15.05	14.88	14.96	1092500
2005-12-16	15.04	15.04	14.86	14.86	951500
2005-12-19	14.90	14.90	14.70	14.73	1151000
2005-12-20	14.73	14.83	14.67	14.78	2007500
2005-12-21	14.82	14.93	14.80	14.87	749500
2005-12-22	14.94	14.97	14.85	14.97	604500
2005-12-23	14.97	14.97	14.92	14.97	1401000
2005-12-27	15.02	15.02	14.77	14.81	1123500
2005-12-28	14.80	14.91	14.78	14.88	1400500
2005-12-29	14.89	14.92	14.81	14.81	750500
2005-12-30	14.72	14.80	14.69	14.76	1094500
2006-01-03	14.86	15.00	14.63	14.99	1791000
2006-01-04	15.01	15.09	14.96	15.08	2255000
2006-01-05	15.09	15.11	15.02	15.10	2492000
2006-01-06	15.18	15.27	15.10	15.27	3866000
2006-01-09	15.29	15.40	15.27	15.34	2443000
2006-01-10	15.31	15.42	15.28	15.42	1407500
2006-01-11	15.42	15.46	15.37	15.45	1451500
2006-01-12	15.44	15.45	15.32	15.34	5005500
2006-01-13	15.36	15.37	15.30	15.33	1017000
2006-01-17	15.26	15.29	15.18	15.27	1685500
2006-01-18	15.16	15.29	15.14	15.25	1327000
2006-01-19	15.30	15.44	15.26	15.40	2585500
2006-01-20	15.43	15.43	15.15	15.17	1188000
2006-01-23	15.21	15.26	15.15	15.22	6080000
2006-01-24	15.26	15.38	15.25	15.34	1778000
2006-01-25	15.40	15.43	15.20	15.29	1606500
2006-01-26	15.37	15.47	15.30	15.42	1876000
2006-01-27	15.46	15.61	15.45	15.54	1493000
2006-01-30	15.54	15.60	15.52	15.53	1029500
2006-01-31	15.53	15.65	15.48	15.56	3518500
2006-02-01	15.62	15.71	15.58	15.66	1779000
2006-02-02	15.66	15.66	15.46	15.49	2724500
2006-02-03	15.45	15.56	15.40	15.46	1493500
2006-02-06	15.51	15.55	15.45	15.55	967000
2006-02-07	15.53	15.54	15.32	15.32	1228500
2006-02-08	15.38	15.41	15.26	15.39	1535000
2006-02-09	15.43	15.51	15.32	15.32	1426000
2006-02-10	15.31	15.36	15.17	15.33	2231000
2006-02-13	15.28	15.31	15.17	15.23	890000
2006-02-14	15.24	15.37	15.14	15.34	1633000
2006-02-15	15.35	15.43	15.29	15.41	1068000
2006-02-16	15.46	15.54	15.43	15.54	966000
2006-02-17	15.56	15.56	15.47	15.52	1044000
2006-02-21	15.54	15.58	15.43	15.48	1111500
2006-02-22	15.52	15.63	15.45	15.61	1540500
2006-02-23	15.56	15.65	15.52	15.59	3981000
2006-02-24	15.59	15.66	15.55	15.66	1558500
2006-02-27	15.70	15.72	15.65	15.65	4273500
2006-02-28	15.64	15.64	15.45	15.50	2418500
2006-03-01	15.55	15.73	15.53	15.72	1417500
2006-03-02	15.68	15.71	15.59	15.70	952500
2006-03-03	15.65	15.74	15.59	15.59	4368500
2006-03-06	15.74	15.74	15.43	15.47	2996500
2006-03-07	15.41	15.41	15.24	15.29	956000
2006-03-08	15.22	15.34	15.15	15.34	946500
2006-03-09	15.33	15.36	15.23	15.23	820000
2006-03-10	15.23	15.38	15.15	15.37	995000
2006-03-13	15.41	15.49	15.39	15.44	1644000
2006-03-14	15.46	15.60	15.37	15.60	1102000
2006-03-15	15.60	15.70	15.55	15.70	879500
2006-03-16	15.75	15.78	15.67	15.67	1049500
2006-03-17	15.72	15.75	15.67	15.71	1111000
2006-03-20	15.77	15.78	15.65	15.68	981500
2006-03-21	15.67	15.76	15.52	15.55	1099000
2006-03-22	15.51	15.68	15.50	15.63	1927000
2006-03-23	15.69	15.71	15.60	15.71	650000
2006-03-24	15.72	15.78	15.68	15.78	779500
2006-03-27	15.75	15.75	15.68	15.72	909000
2006-03-28	15.72	15.80	15.64	15.66	1193000
2006-03-29	15.67	15.86	15.67	15.83	1751000
2006-03-30	15.85	15.91	15.78	15.85	7921500
2006-03-31	15.88	15.88	15.74	15.86	3580500
2006-04-03	15.90	15.97	15.81	15.84	6927500
2006-04-04	15.83	15.91	15.77	15.87	2085500
2006-04-05	15.91	16.01	15.86	15.99	1489500
2006-04-06	15.99	16.03	15.92	16.00	998500
2006-04-07	16.06	16.08	15.81	15.84	1559000
2006-04-10	15.88	15.90	15.75	15.80	773500
2006-04-11	15.82	15.85	15.61	15.64	1131500
2006-04-12	15.67	15.72	15.64	15.71	1032000
2006-04-13	15.67	15.75	15.59	15.68	927500
2006-04-17	15.68	15.76	15.61	15.69	3330000
2006-04-18	15.76	16.06	15.76	16.05	943000
2006-04-19	16.07	16.19	16.02	16.15	17992000
2006-04-20	16.19	16.27	16.08	16.21	1689000
2006-04-21	16.26	16.28	16.09	16.17	1114500
2006-04-24	16.15	16.15	16.03	16.09	915500
2006-04-25	16.12	16.13	15.98	16.09	2211500
2006-04-26	16.08	16.15	15.97	16.00	905500
2006-04-27	15.91	16.11	15.83	15.97	2084500
2006-04-28	15.92	16.14	15.92	16.09	1237500
2006-05-01	16.12	16.17	16.00	16.00	2439000
2006-05-02	16.05	16.13	16.02	16.13	1222500
2006-05-03	16.14	16.14	16.02	16.08	4083000
2006-05-04	16.10	16.21	16.09	16.19	704500
2006-05-05	16.26	16.36	16.22	16.33	4073000
2006-05-08	16.33	16.40	16.31	16.36	816000
2006-05-09	16.36	16.37	16.32	16.33	762500
2006-05-10	16.30	16.33	16.23	16.31	1389500
2006-05-11	16.30	16.33	16.09	16.13	1234000
2006-05-12	16.05	16.05	15.79	15.81	2186000
2006-05-15	15.68	15.77	15.60	15.69	8836000
2006-05-16	15.72	15.78	15.60	15.68	1565000
2006-05-17	15.56	15.66	15.35	15.35	5006000
2006-05-18	15.42	15.48	15.24	15.26	1282500
2006-05-19	15.27	15.38	15.14	15.31	2104000
2006-05-22	15.15	15.24	14.96	15.12	4445000
2006-05-23	15.23	15.38	15.00	15.00	1509000
2006-05-24	15.04	15.21	14.80	15.07	2323000
2006-05-25	15.46	15.46	15.09	15.26	1898500
2006-05-26	15.29	15.36	15.27	15.34	873500
2006-05-30	15.32	15.32	15.07	15.09	1158500
2006-05-31	15.12	15.36	15.12	15.36	4761000
2006-06-01	15.34	15.59	15.33	15.57	2148000
2006-06-02	15.70	15.70	15.52	15.65	1887500
2006-06-05	15.61	15.61	15.22	15.30	1196000
2006-06-06	15.27	15.28	15.01	15.18	1213500
2006-06-07	15.19	15.29	15.01	15.04	1308500
2006-06-08	14.96	14.99	14.63	14.95	5220000
2006-06-09	15.00	15.12	14.88	14.93	1502000
2006-06-12	14.94	14.94	14.56	14.57	3462500
2006-06-13	14.52	14.66	14.30	14.30	3985000
2006-06-14	14.32	14.48	14.28	14.43	3417000
2006-06-15	14.51	14.93	14.51	14.91	3249500
2006-06-16	14.94	14.94	14.71	14.80	3116500
2006-06-19	14.88	14.89	14.57	14.58	1065000
2006-06-20	14.56	14.70	14.53	14.57	1011500
2006-06-21	14.55	14.87	14.55	14.80	1702500
2006-06-22	14.76	14.79	14.65	14.74	3985500
2006-06-23	14.70	14.89	14.62	14.83	883000
2006-06-26	14.87	14.90	14.82	14.90	1427000
2006-06-27	14.93	14.94	14.73	14.76	5324500
2006-06-28	14.75	14.81	14.65	14.80	871000
2006-06-29	14.83	15.23	14.82	15.23	2030500
2006-06-30	15.29	15.30	15.17	15.28	2186000
2006-07-03	15.32	15.40	15.28	15.40	356000
2006-07-05	15.38	15.38	15.04	15.15	4781000
2006-07-06	15.18	15.30	15.16	15.23	1341500
2006-07-07	15.24	15.24	15.04	15.07	913500
2006-07-10	15.07	15.19	14.99	15.03	1127500
2006-07-11	15.00	15.11	14.90	15.08	960000
2006-07-12	15.10	15.10	14.89	14.94	966000
2006-07-13	14.80	14.88	14.64	14.64	1065500
2006-07-14	14.60	14.64	14.43	14.52	1427500
2006-07-17	14.48	14.61	14.42	14.43	1078500
2006-07-18	14.50	14.55	14.28	14.45	852000
2006-07-19	14.46	14.84	14.46	14.78	1317000
2006-07-20	14.83	14.84	14.43	14.44	1402500
2006-07-21	14.43	14.43	14.21	14.22	1281000
2006-07-24	14.37	14.60	14.36	14.60	2245500
2006-07-25	14.54	14.77	14.54	14.73	950500
2006-07-26	14.70	14.82	14.59	14.74	880000
2006-07-27	14.82	14.87	14.56	14.58	631500
2006-07-28	14.61	14.85	14.61	14.82	621500
2006-07-31	14.75	14.89	14.75	14.81	884500
2006-08-01	14.78	14.79	14.64	14.71	734500
2006-08-02	14.74	14.92	14.74	14.88	1559000
2006-08-03	14.68	14.98	14.68	14.94	1074500
2006-08-04	15.04	15.14	14.78	14.86	992500
2006-08-07	14.89	14.89	14.72	14.76	1669500
2006-08-08	14.80	14.85	14.60	14.64	2047000
2006-08-09	14.74	14.80	14.53	14.53	964500
2006-08-10	14.43	14.67	14.43	14.63	844500
2006-08-11	14.60	14.76	14.45	14.52	992000
2006-08-14	14.54	14.68	14.49	14.52	799500
2006-08-15	14.74	14.80	14.64	14.78	784000
2006-08-16	14.83	15.02	14.83	15.00	1078500
2006-08-17	14.99	15.07	14.95	15.00	806500
2006-08-18	15.02	15.05	14.89	15.02	791000
2006-08-21	15.00	15.00	14.86	14.90	1153000
2006-08-22	14.86	14.96	14.85	14.91	741500
2006-08-23	14.91	14.96	14.70	14.76	1019000
2006-08-24	14.81	14.82	14.65	14.73	995000
2006-08-25	14.76	14.82	14.68	14.71	928000
2006-08-28	14.73	14.87	14.71	14.86	592000
2006-08-29	14.88	14.93	14.74	14.91	780500
2006-08-30	14.95	14.98	14.88	14.97	635000
2006-08-31	14.98	15.06	14.95	15.00	629500
2006-09-01	15.05	15.13	14.99	15.09	890000
2006-09-05	15.09	15.16	15.05	15.16	1927500
2006-09-06	15.05	15.05	14.88	14.91	659500
2006-09-07	14.81	14.91	14.72	14.80	1086500
2006-09-08	14.85	14.87	14.78	14.82	894000
2006-09-11	14.76	14.87	14.64	14.81	998000
2006-09-12	14.83	15.06	14.82	15.04	2332500
2006-09-13	15.08	15.19	15.01	15.17	831500
2006-09-14	15.13	15.15	15.03	15.09	539000
2006-09-15	15.17	15.17	15.02	15.03	1221000
2006-09-18	15.01	15.13	15.01	15.09	723500
2006-09-19	15.07	15.08	14.87	15.01	1435500
2006-09-20	15.11	15.18	15.05	15.10	803000
2006-09-21	15.14	15.17	14.97	15.00	1031500
2006-09-22	14.99	14.99	14.81	14.88	1119000
2006-09-25	14.91	15.05	14.76	15.04	724500
2006-09-26	14.99	15.16	14.99	15.16	1653500
2006-09-27	15.11	15.20	15.08	15.20	1468000
2006-09-28	15.21	15.24	15.08	15.15	818000
2006-09-29	15.16	15.19	15.04	15.07	1418000
2006-10-02	15.09	15.12	14.94	14.96	1325500
2006-10-03	14.98	15.04	14.86	14.95	809000
2006-10-04	14.90	15.20	14.90	15.18	1119500
2006-10-05	15.21	15.38	15.21	15.36	1417000
2006-10-06	15.32	15.33	15.20	15.27	865000
2006-10-09	15.24	15.42	15.23	15.36	700500
2006-10-10	15.36	15.45	15.35	15.43	627500
2006-10-11	15.37	15.45	15.31	15.38	810500
2006-10-12	15.47	15.61	15.45	15.61	644500
2006-10-13	15.62	15.72	15.58	15.72	1268500
2006-10-16	15.69	15.81	15.69	15.80	632500
2006-10-17	15.77	15.77	15.59	15.66	677000
2006-10-18	15.72	15.78	15.59	15.65	884500
2006-10-19	15.64	15.72	15.61	15.72	761000
2006-10-20	15.74	15.74	15.56	15.58	731000
2006-10-23	15.55	15.72	15.52	15.66	953500
2006-10-24	15.64	15.72	15.61	15.72	894000
2006-10-25	15.70	15.81	15.69	15.80	1228000
2006-10-26	15.86	15.92	15.75	15.89	1394000
2006-10-27	15.85	15.91	15.72	15.73	1462000
2006-10-30	15.69	15.80	15.64	15.76	886000
2006-10-31	15.79	15.79	15.61	15.73	1637000
2006-11-01	15.71	15.76	15.47	15.47	1958000
2006-11-02	15.41	15.51	15.39	15.47	1311500
2006-11-03	15.55	15.60	15.42	15.53	2427500
2006-11-06	15.55	15.75	15.55	15.67	976000
2006-11-07	15.69	15.85	15.67	15.74	746000
2006-11-08	15.71	15.87	15.67	15.84	1126000
2006-11-09	15.89	15.89	15.71	15.76	1315000
2006-11-10	15.77	15.86	15.74	15.85	536000
2006-11-13	15.84	15.92	15.80	15.87	900000
2006-11-14	15.92	16.05	15.83	16.04	1059000
2006-11-15	16.08	16.18	16.05	16.13	1156000
2006-11-16	16.17	16.21	16.11	16.15	1720000
2006-11-17	16.16	16.16	16.00	16.13	1545000
2006-11-20	16.13	16.20	16.08	16.15	2645000
2006-11-21	16.13	16.18	16.10	16.16	1648000
2006-11-22	16.17	16.26	16.15	16.26	596000
2006-11-24	16.22	16.26	16.15	16.22	485500
2006-11-27	16.18	16.18	15.90	15.91	2137500
2006-11-28	15.85	15.97	15.82	15.96	2020500
2006-11-29	16.04	16.16	16.02	16.16	905000
2006-11-30	16.19	16.24	16.09	16.21	1464500
2006-12-01	16.21	16.23	16.01	16.19	1047500
2006-12-04	16.23	16.41	16.23	16.36	2208500
2006-12-05	16.42	16.46	16.35	16.40	1406000
2006-12-06	16.42	16.47	16.37	16.40	1464000
2006-12-07	16.45	16.46	16.32	16.34	663000
2006-12-08	16.32	16.42	16.26	16.30	1041000
2006-12-11	16.37	16.37	16.27	16.33	1190000
2006-12-12	16.35	16.35	16.14	16.21	1499000
2006-12-13	16.33	16.33	16.22	16.27	984500
2006-12-14	16.30	16.46	16.28	16.37	931000
2006-12-15	16.45	16.45	16.29	16.31	1713500
2006-12-18	16.39	16.39	16.15	16.18	841500
2006-12-19	16.11	16.22	16.04	16.17	927500
2006-12-20	16.21	16.28	16.19	16.21	703000
2006-12-21	16.18	16.22	16.04	16.08	813000
2006-12-22	16.07	16.08	15.98	15.99	815000
2006-12-26	15.95	16.11	15.94	16.08	498500
2006-12-27	16.16	16.25	16.16	16.20	834000
2006-12-28	16.24	16.25	16.16	16.16	1748500
2006-12-29	16.17	16.21	16.02	16.03	2077500
2007-01-03	16.22	16.24	15.95	16.14	5143500
2007-01-04	16.13	16.18	15.99	16.12	3453500
2007-01-05	16.10	16.10	15.93	15.94	1374500
2007-01-08	15.95	16.03	15.89	15.97	1111000
2007-01-09	15.99	16.06	15.91	16.04	934000
2007-01-10	15.93	16.13	15.93	16.13	1285500
2007-01-11	16.16	16.33	16.15	16.26	1324000
2007-01-12	16.30	16.42	16.28	16.42	1174500
2007-01-16	16.43	16.47	16.32	16.35	1163500
2007-01-17	16.33	16.42	16.31	16.36	1226500
2007-01-18	16.37	16.37	16.18	16.19	1612000
2007-01-19	16.15	16.30	16.13	16.30	1752000
2007-01-22	16.32	16.32	16.17	16.25	1537500
2007-01-23	16.23	16.41	16.22	16.33	2217500
2007-01-24	16.37	16.51	16.37	16.50	1720500
2007-01-25	16.50	16.50	16.28	16.33	1170000
2007-01-26	16.37	16.38	16.23	16.36	2223500
2007-01-29	16.36	16.49	16.36	16.44	2093500
2007-01-30	16.46	16.52	16.43	16.50	2628500
2007-01-31	16.48	16.67	16.45	16.63	1141500
2007-02-01	16.70	16.79	16.66	16.78	1055000
2007-02-02	16.84	16.86	16.78	16.82	1228000
2007-02-05	16.81	16.88	16.79	16.84	816500
2007-02-06	16.87	16.94	16.83	16.94	1345000
2007-02-07	16.97	17.01	16.91	16.99	1236000
2007-02-08	16.98	17.02	16.92	16.99	1208500
2007-02-09	17.01	17.02	16.80	16.93	1350000
2007-02-12	16.90	16.91	16.78	16.86	911510
2007-02-13	16.88	17.00	16.87	17.00	1104575
2007-02-14	17.03	17.11	16.99	17.09	1078110
2007-02-15	17.12	17.16	17.08	17.14	1100000
2007-02-16	17.16	17.17	17.07	17.14	1053000
2007-02-20	17.14	17.29	17.07	17.26	827000
2007-02-21	17.24	17.32	17.20	17.32	2195000
2007-02-22	17.34	17.38	17.25	17.36	781500
2007-02-23	17.35	17.36	17.26	17.33	1601500
2007-02-26	17.40	17.41	17.20	17.30	2804970
2007-02-27	17.01	17.04	16.64	16.64	2456500
2007-02-28	16.71	16.84	16.62	16.78	1687000
2007-03-01	16.53	16.81	16.40	16.72	1385770
2007-03-02	16.68	16.69	16.44	16.44	1170500
2007-03-05	16.28	16.45	16.08	16.08	1685000
2007-03-06	16.28	16.49	16.28	16.43	886000
2007-03-07	16.44	16.56	16.41	16.48	2080000
2007-03-08	16.58	16.68	16.54	16.64	1155000
2007-03-09	16.74	16.74	16.57	16.69	870500
2007-03-12	16.68	16.74	16.61	16.71	869500
2007-03-13	16.62	16.66	16.38	16.41	1284500
2007-03-14	16.40	16.48	16.18	16.46	1102000
2007-03-15	16.49	16.59	16.46	16.57	2062500
2007-03-16	16.54	16.60	16.45	16.48	1062000
2007-03-19	16.58	16.69	16.57	16.65	1553000
2007-03-20	16.64	16.80	16.61	16.79	952000
2007-03-21	16.80	17.06	16.76	17.03	1090000
2007-03-22	17.08	17.10	16.99	17.10	831000
2007-03-23	17.13	17.15	17.08	17.13	2796000
2007-03-26	17.09	17.09	16.88	17.00	3204000
2007-03-27	16.99	17.00	16.90	16.98	1933000
2007-03-28	16.92	16.95	16.80	16.89	1371500
2007-03-29	16.98	16.99	16.76	16.86	1607000
2007-03-30	16.93	16.99	16.79	16.92	954500
2007-04-02	16.97	16.98	16.87	16.97	1435500
2007-04-03	17.05	17.14	17.02	17.09	1764260
2007-04-04	17.10	17.13	17.04	17.10	1651000
2007-04-05	17.07	17.19	17.07	17.14	1545500
2007-04-09	17.22	17.22	17.13	17.19	776000
2007-04-10	17.17	17.26	17.17	17.23	1158500
2007-04-11	17.24	17.24	17.09	17.14	1088000
2007-04-12	17.13	17.25	17.05	17.24	1096500
2007-04-13	17.25	17.30	17.19	17.30	919000
2007-04-16	17.38	17.48	17.38	17.46	1310360
2007-04-17	17.47	17.50	17.41	17.46	1142000
2007-04-18	17.42	17.47	17.31	17.42	2000500
2007-04-19	17.28	17.43	17.26	17.35	1215500
2007-04-20	17.53	17.56	17.44	17.56	2322500
2007-04-23	17.53	17.59	17.47	17.56	899000
2007-04-24	17.57	17.59	17.43	17.56	2023000
2007-04-25	17.63	17.72	17.54	17.67	804000
2007-04-26	17.67	17.75	17.60	17.75	854500
2007-04-27	17.66	17.71	17.61	17.67	744500
2007-04-30	17.65	17.66	17.39	17.40	924000
2007-05-01	17.44	17.48	17.27	17.45	1049500
2007-05-02	17.44	17.69	17.44	17.66	1655500
2007-05-03	17.67	17.73	17.62	17.69	847000
2007-05-04	17.74	17.81	17.70	17.81	983000
2007-05-07	17.77	17.82	17.75	17.78	811000
2007-05-08	17.68	17.79	17.60	17.74	814000
2007-05-09	17.74	17.94	17.73	17.86	1341000
2007-05-10	17.82	17.86	17.64	17.72	1024500
2007-05-11	17.73	17.83	17.69	17.81	886885
2007-05-14	17.83	17.88	17.68	17.76	727000
2007-05-15	17.75	17.87	17.67	17.69	1262000
2007-05-16	17.74	17.80	17.62	17.77	750500
2007-05-17	17.75	17.88	17.71	17.79	2514500
2007-05-18	17.86	17.94	17.80	17.90	969500
2007-05-21	17.91	18.09	17.90	18.05	3765500
2007-05-22	18.04	18.13	17.99	18.06	1903500
2007-05-23	18.11	18.19	18.01	18.02	1362000
2007-05-24	18.03	18.10	17.72	17.77	1973500
2007-05-25	17.83	17.89	17.79	17.88	1295000
2007-05-29	17.92	18.03	17.90	17.98	1354500
2007-05-30	17.87	18.19	17.83	18.19	2015000
2007-05-31	18.22	18.32	18.18	18.27	1278000
2007-06-01	18.34	18.42	18.32	18.38	1792500
2007-06-04	18.32	18.46	18.32	18.45	880500
2007-06-05	18.43	18.43	18.27	18.37	1061500
2007-06-06	18.27	18.27	18.07	18.08	1236840
2007-06-07	18.07	18.08	17.70	17.70	2275000
2007-06-08	17.74	17.94	17.67	17.92	1845000
2007-06-11	17.91	18.00	17.84	17.96	920500
2007-06-12	17.85	17.92	17.70	17.70	1996500
2007-06-13	17.78	17.96	17.76	17.91	1467500
2007-06-14	17.99	18.14	17.97	18.07	852000
2007-06-15	18.25	18.27	18.16	18.20	1295000
2007-06-18	18.23	18.23	18.10	18.13	995000
2007-06-19	18.10	18.15	18.00	18.12	895000
2007-06-20	18.15	18.19	17.93	17.94	1374000
2007-06-21	17.89	18.07	17.81	18.07	2045000
2007-06-22	18.02	18.03	17.82	17.94	3265000
2007-06-25	17.87	17.97	17.71	17.77	3723000
2007-06-26	17.84	17.85	17.62	17.62	1772000
2007-06-27	17.61	17.91	17.56	17.89	1980000
2007-06-28	17.90	18.02	17.88	17.90	2198000
2007-06-29	17.93	17.98	17.74	17.86	2841500
2007-07-02	17.93	18.06	17.90	18.06	1122000
2007-07-03	18.07	18.16	18.06	18.16	1404500
2007-07-05	18.14	18.17	18.03	18.10	1165000
2007-07-06	18.13	18.26	18.06	18.23	1142000
2007-07-09	18.29	18.30	18.16	18.24	6802500
2007-07-10	18.15	18.16	17.98	17.98	1603500
2007-07-11	18.01	18.13	17.92	18.13	1324500
2007-07-12	18.19	18.38	18.19	18.35	3112000
2007-07-13	18.34	18.45	18.32	18.40	2886395
2007-07-16	18.37	18.43	18.29	18.32	1574465
2007-07-17	18.34	18.45	18.33	18.34	2279920
2007-07-18	18.28	18.31	18.14	18.31	2027700
2007-07-19	18.42	18.43	18.34	18.38	1556000
2007-07-20	18.36	18.37	18.11	18.20	2269000
2007-07-23	18.28	18.28	18.14	18.19	2276500
2007-07-24	17.99	18.01	17.68	17.77	2684140
2007-07-25	17.87	17.91	17.55	17.70	4614830
2007-07-26	17.48	17.56	16.99	17.28	7117655
2007-07-27	17.32	17.44	16.98	16.99	5049500
2007-07-30	17.09	17.33	16.99	17.23	2968500
2007-07-31	17.35	17.48	16.98	16.98	4454500
2007-08-01	17.00	17.20	16.83	17.09	5141000
2007-08-02	17.17	17.28	17.08	17.26	1991000
2007-08-03	17.22	17.25	16.72	16.73	3230000
2007-08-06	16.83	16.96	16.54	16.91	5476000
2007-08-07	16.87	17.16	16.82	17.10	7627000
2007-08-08	17.25	17.50	17.10	17.39	5043500
2007-08-09	17.08	17.28	16.87	16.89	6742000
2007-08-10	16.70	17.11	16.57	17.00	3675635
2007-08-13	17.15	17.25	16.97	17.00	1873500
2007-08-14	17.05	17.09	16.69	16.71	1859000
2007-08-15	16.71	16.86	16.30	16.35	4465135
2007-08-16	16.23	16.39	15.87	16.35	4601000
2007-08-17	16.68	16.95	16.42	16.74	4253500
2007-08-20	16.74	16.86	16.58	16.76	4041000
2007-08-21	16.75	16.88	16.68	16.80	3543500
2007-08-22	17.00	17.09	16.92	17.02	3056500
2007-08-23	17.10	17.13	16.90	16.98	3978000
2007-08-24	16.95	17.24	16.94	17.24	5443000
2007-08-27	17.15	17.19	17.01	17.03	1741135
2007-08-28	16.95	16.96	16.63	16.64	2222500
2007-08-29	16.76	17.06	16.73	17.05	2721000
2007-08-30	16.87	17.10	16.87	16.96	1579000
2007-08-31	17.12	17.27	17.04	17.22	2784000
2007-09-04	17.16	17.50	17.16	17.38	1882000
2007-09-05	17.30	17.33	17.16	17.26	2673500
2007-09-06	17.33	17.38	17.16	17.34	3182500
2007-09-07	17.12	17.16	16.95	17.07	4101000
2007-09-10	17.14	17.14	16.73	16.89	3514500
2007-09-11	16.98	17.11	16.94	17.11	2773500
2007-09-12	17.06	17.20	17.03	17.13	5640000
2007-09-13	17.21	17.26	17.05	17.14	3899000
2007-09-14	17.02	17.22	16.98	17.19	3076500
2007-09-17	17.15	17.19	17.06	17.10	2530500
2007-09-18	17.17	17.59	17.09	17.57	5751000
2007-09-19	17.71	17.85	17.60	17.67	2782500
2007-09-20	17.65	17.68	17.49	17.56	4026000
2007-09-21	17.62	17.67	17.53	17.53	3709000
2007-09-24	17.58	17.62	17.42	17.48	4025000
2007-09-25	17.37	17.48	17.29	17.46	3870500
2007-09-26	17.48	17.57	17.43	17.54	3262500
2007-09-27	17.58	17.68	17.57	17.68	3431500
2007-09-28	17.70	17.74	17.55	17.64	2483000
2007-10-01	17.65	17.87	17.65	17.84	5231000
2007-10-02	17.86	17.97	17.83	17.88	4575000
2007-10-03	17.90	17.97	17.81	17.94	1873000
2007-10-04	17.99	17.99	17.86	17.90	2232000
2007-10-05	18.02	18.22	17.99	18.22	2882500
2007-10-08	18.15	18.25	18.05	18.08	1452000
2007-10-09	18.16	18.27	18.09	18.26	3021500
2007-10-10	18.23	18.27	18.12	18.23	4176500
2007-10-11	18.32	18.39	18.01	18.13	4720000
2007-10-12	18.16	18.23	18.11	18.16	3899120
2007-10-15	18.17	18.17	17.91	18.06	2303500
2007-10-16	18.03	18.03	17.84	17.85	3925000
2007-10-17	17.98	18.03	17.69	17.93	3406000
2007-10-18	17.82	17.98	17.75	17.94	1834000
2007-10-19	17.90	17.90	17.40	17.40	3567500
2007-10-22	17.32	17.65	17.27	17.58	4863000
2007-10-23	17.68	17.74	17.55	17.73	2169000
2007-10-24	17.63	17.70	17.39	17.68	5999635
2007-10-25	17.69	17.75	17.44	17.65	3937000
2007-10-26	17.86	17.88	17.66	17.82	2025500
2007-10-29	17.86	17.92	17.79	17.88	1488500
2007-10-30	17.82	17.88	17.74	17.77	2475635
2007-10-31	17.84	18.10	17.78	18.07	3138500
2007-11-01	17.89	17.90	17.65	17.65	3029000
2007-11-02	17.74	17.77	17.51	17.63	4801000
2007-11-05	17.62	17.62	17.40	17.50	2287945
2007-11-06	17.54	17.74	17.45	17.71	1797875
2007-11-07	17.47	17.63	17.32	17.36	2698005
2007-11-08	17.50	17.50	17.05	17.40	4278340
2007-11-09	17.05	17.34	17.05	17.15	3283795
2007-11-12	17.02	17.26	16.83	16.83	3250545
2007-11-13	17.12	17.30	17.01	17.27	1696170
2007-11-14	17.27	17.43	17.18	17.24	2331250
2007-11-15	17.21	17.21	16.90	16.98	3445170
2007-11-16	16.99	17.06	16.81	16.97	2824450
2007-11-19	16.86	16.89	16.62	16.64	3277000
2007-11-20	16.67	16.85	16.42	16.67	3516160
2007-11-21	16.49	16.61	16.35	16.40	3734000
2007-11-23	16.64	16.71	16.48	16.60	1509180
2007-11-26	16.75	16.77	16.35	16.35	2294885
2007-11-27	16.35	16.60	16.35	16.52	4265055
2007-11-28	16.75	17.09	16.71	17.02	1400180
2007-11-29	17.00	17.11	16.94	17.07	3140060
2007-11-30	17.21	17.30	17.05	17.20	3236865
2007-12-03	17.25	17.25	17.08	17.10	3335115
2007-12-04	16.94	17.12	16.92	17.06	2145090
2007-12-05	17.26	17.34	17.16	17.28	1394500
2007-12-06	17.33	17.66	17.26	17.62	1349405
2007-12-07	17.68	17.72	17.62	17.67	903750
2007-12-10	17.69	17.85	17.69	17.81	1338505
2007-12-11	17.83	17.90	17.25	17.26	1756505
2007-12-12	17.96	17.96	17.19	17.39	1750000
2007-12-13	17.28	17.35	17.14	17.35	2159500
2007-12-14	17.17	17.30	17.05	17.05	1634110
2007-12-17	17.06	17.06	16.78	16.78	1072340
2007-12-18	16.90	16.96	16.66	16.89	1442685
2007-12-19	16.86	16.99	16.80	16.92	1340160
2007-12-20	17.00	17.18	16.83	17.18	1663325
2007-12-21	17.36	17.41	17.24	17.35	2633190
2007-12-24	17.43	17.56	17.40	17.53	1035890
2007-12-26	17.50	17.55	17.42	17.51	3002820
2007-12-27	17.40	17.42	17.18	17.18	1715580
2007-12-28	17.33	17.33	17.12	17.18	1554320
2007-12-31	17.14	17.18	16.98	16.99	2202715
2008-01-02	17.04	17.10	16.79	16.88	2720360
2008-01-03	16.90	16.96	16.72	16.74	1700000
2008-01-04	16.57	16.60	16.24	16.27	1978355
2008-01-07	16.34	16.39	16.07	16.20	3659485
2008-01-08	16.26	16.40	15.85	15.86	3866885
2008-01-09	15.89	15.96	15.54	15.95	4337455
2008-01-10	15.80	16.20	15.75	16.04	3561710
2008-01-11	15.98	16.04	15.80	15.86	3427070
2008-01-14	15.97	16.05	15.89	16.04	2707650
2008-01-15	15.82	15.86	15.61	15.67	2156405
2008-01-16	15.57	15.77	15.41	15.56	3522220
2008-01-17	15.60	15.69	15.11	15.11	3350050
2008-01-18	15.19	15.34	14.89	15.06	4005805
2008-01-22	13.26	15.14	11.37	14.99	6920295
2008-01-23	14.66	15.36	14.56	15.33	3844330
2008-01-24	15.44	15.58	15.32	15.51	3764560
2008-01-25	15.62	15.71	15.32	15.39	2108520
2008-01-28	15.31	15.74	15.22	15.74	3208920
2008-01-29	15.80	15.86	15.64	15.86	2122500
2008-01-30	15.74	16.06	15.68	15.68	4247700
2008-01-31	15.45	16.12	15.42	16.02	3960275
2008-02-01	16.07	16.41	16.05	16.39	4398295
2008-02-04	16.38	16.40	16.23	16.26	1688385
2008-02-05	16.06	16.15	15.82	15.82	3428480
2008-02-06	15.88	15.98	15.62	15.63	3940530
2008-02-07	15.57	15.88	15.49	15.78	1933520
2008-02-08	15.80	15.96	15.69	15.82	1093775
2008-02-11	15.84	15.96	15.68	15.89	1921010
2008-02-12	15.95	16.12	15.84	15.94	1268540
2008-02-13	16.10	16.16	15.98	16.13	1282975
2008-02-14	16.21	16.21	15.88	15.90	2498950
2008-02-15	15.80	15.88	15.68	15.88	2814795
2008-02-19	16.02	16.08	15.83	15.88	3551755
2008-02-20	15.78	16.13	15.75	16.08	5796415
2008-02-21	16.18	16.26	15.86	15.89	5495050
2008-02-22	15.98	15.99	15.69	15.97	3873530
2008-02-25	15.97	16.33	15.91	16.28	4830620
2008-02-26	16.35	16.55	16.24	16.45	3700810
2008-02-27	16.34	16.56	16.29	16.38	4690425
2008-02-28	16.29	16.34	16.15	16.23	2932250
2008-02-29	16.06	16.07	15.68	15.73	3213890
2008-03-03	15.73	15.82	15.58	15.74	2210995
2008-03-04	15.60	15.73	15.44	15.68	1943660
2008-03-05	15.73	15.88	15.62	15.77	3162010
2008-03-06	15.62	15.71	15.32	15.33	2579850
2008-03-07	15.20	15.41	15.05	15.17	3277905
2008-03-10	15.19	15.21	14.86	14.90	3216230
2008-03-11	15.21	15.37	14.97	15.36	3600215
2008-03-12	15.38	15.54	15.27	15.27	1592625
2008-03-13	15.11	15.52	14.98	15.47	3126100
2008-03-14	15.57	15.58	15.04	15.23	6402180
2008-03-17	14.87	15.09	14.72	14.86	3482530
2008-03-18	15.14	15.48	15.08	15.46	3629950
2008-03-19	15.51	15.63	15.08	15.08	2061655
2008-03-20	15.10	15.38	14.97	15.28	2248835
2008-03-24	15.41	15.84	15.39	15.75	2507925
2008-03-25	15.72	15.89	15.65	15.85	3207955
2008-03-26	15.77	15.80	15.66	15.66	1555145
2008-03-27	15.72	15.78	15.53	15.53	2143695
2008-03-28	15.54	15.62	15.36	15.39	1099000
2008-03-31	15.40	15.57	15.35	15.55	5990335
2008-04-01	15.68	16.04	15.66	16.02	3696195
2008-04-02	16.05	16.24	16.00	16.12	1435500
2008-04-03	16.02	16.23	16.02	16.18	1231775
2008-04-04	16.19	16.39	16.14	16.26	1266390
2008-04-07	16.34	16.45	16.23	16.30	1347930
2008-04-08	16.15	16.35	16.15	16.30	1442125
2008-04-09	16.32	16.33	15.99	16.02	994500
2008-04-10	16.04	16.27	15.99	16.24	1341060
2008-04-11	16.07	16.13	15.91	15.95	1374115
2008-04-14	15.95	16.01	15.87	15.93	818260
2008-04-15	16.00	16.01	15.84	15.98	1135410
2008-04-16	16.11	16.46	16.10	16.41	1377310
2008-04-17	16.38	16.43	16.29	16.38	1149515
2008-04-18	16.65	16.72	16.55	16.61	1839540
2008-04-21	16.52	16.66	16.52	16.65	2107685
2008-04-22	16.59	16.59	16.33	16.42	3070650
2008-04-23	16.47	16.56	16.37	16.48	1062910
2008-04-24	16.48	16.68	16.30	16.57	16056945
2008-04-25	16.65	16.84	16.56	16.81	1303755
2008-04-28	16.86	16.93	16.74	16.87	1521445
2008-04-29	16.85	16.85	16.68	16.77	695540
2008-04-30	16.80	16.96	16.69	16.71	3306860
2008-05-01	16.73	16.95	16.66	16.95	1988360
2008-05-02	17.09	17.13	16.91	16.94	3118145
2008-05-05	16.92	17.01	16.88	16.97	1173135
2008-05-06	16.89	17.13	16.84	17.08	1812620
2008-05-07	17.10	17.17	16.88	16.91	1390295
2008-05-08	16.96	17.04	16.88	17.02	2035385
2008-05-09	16.93	17.07	16.88	17.03	1231115
2008-05-12	17.05	17.23	16.96	17.23	1301540
2008-05-13	17.25	17.35	17.18	17.33	1534315
2008-05-14	17.42	17.54	17.36	17.36	1826980
2008-05-15	17.42	17.59	17.36	17.58	1736380
2008-05-16	17.68	17.68	17.49	17.65	1736450
2008-05-19	17.66	17.79	17.53	17.58	1619650
2008-05-20	17.57	17.57	17.45	17.56	1527380
2008-05-21	17.60	17.70	17.28	17.30	2850790
2008-05-22	17.32	17.42	17.29	17.34	1620665
2008-05-23	17.29	17.31	17.04	17.14	1353480
2008-05-27	17.18	17.30	17.13	17.28	2476480
2008-05-28	17.33	17.44	17.23	17.40	2339120
2008-05-29	17.41	17.60	17.40	17.47	2929595
2008-05-30	17.50	17.63	17.48	17.61	4138825
2008-06-02	17.56	17.57	17.35	17.47	3401520
2008-06-03	17.50	17.64	17.31	17.49	4144100
2008-06-04	17.43	17.68	17.41	17.52	3422200
2008-06-05	17.59	17.92	17.58	17.92	4279815
2008-06-06	17.81	17.82	17.46	17.46	6182500
2008-06-09	17.49	17.57	17.29	17.45	17883865
2008-06-10	17.34	17.41	17.22	17.32	2466435
2008-06-11	17.32	17.35	17.02	17.04	3522445
2008-06-12	17.10	17.23	16.96	17.03	3715675
2008-06-13	17.15	17.30	17.10	17.29	3284660
2008-06-16	17.23	17.45	17.23	17.43	2319545
2008-06-17	17.49	17.54	17.42	17.43	3678455
2008-06-18	17.35	17.38	17.20	17.32	6647955
2008-06-19	17.31	17.41	17.23	17.37	3665780
2008-06-20	17.27	17.30	17.04	17.07	4438560
2008-06-23	17.16	17.22	17.05	17.07	2520280
2008-06-24	16.94	17.02	16.75	16.80	3386855
2008-06-25	16.85	17.03	16.82	16.92	12653240
2008-06-26	16.76	16.76	16.46	16.50	4969465
2008-06-27	16.44	16.52	16.32	16.38	5189550
2008-06-30	16.38	16.50	16.30	16.32	4319000
2008-07-01	16.13	16.36	16.03	16.34	5236185
2008-07-02	16.36	16.43	15.85	15.85	4167405
2008-07-03	15.88	15.90	15.60	15.67	1786780
2008-07-07	15.80	15.85	15.40	15.55	6148650
2008-07-08	15.56	15.92	15.35	15.91	3884000
2008-07-09	15.94	16.07	15.66	15.68	6209875
2008-07-10	15.69	15.85	15.56	15.77	3217770
2008-07-11	15.65	15.88	15.44	15.71	3261890
2008-07-14	15.82	15.87	15.48	15.55	3252750
2008-07-15	15.40	15.65	15.13	15.41	4539455
2008-07-16	15.46	15.78	15.30	15.77	3105350
2008-07-17	15.88	16.01	15.75	16.00	3124550
2008-07-18	16.07	16.07	15.87	15.95	4599245
2008-07-21	16.02	16.09	15.93	16.07	1708315
2008-07-22	15.97	16.28	15.92	16.26	2409745
2008-07-23	16.24	16.47	16.21	16.28	3744155
2008-07-24	16.30	16.30	15.77	15.82	12904475
2008-07-25	15.89	15.96	15.79	15.86	2847045
2008-07-28	15.84	15.94	15.66	15.69	1856445
2008-07-29	15.72	16.03	15.72	16.01	2209960
2008-07-30	16.08	16.25	15.98	16.24	3351885
2008-07-31	16.11	16.25	16.00	16.05	2742915
2008-08-01	16.05	16.11	15.87	15.99	3172725
2008-08-04	16.00	16.00	15.66	15.70	3286310
2008-08-05	15.81	16.03	15.73	16.01	3317230
2008-08-06	15.99	16.17	15.93	16.13	1822490
2008-08-07	16.04	16.12	15.86	15.89	1960475
2008-08-08	15.90	16.25	15.88	16.22	2183085
2008-08-11	16.23	16.49	16.19	16.41	4153085
2008-08-12	16.37	16.37	16.19	16.24	6015500
2008-08-13	16.22	16.36	16.09	16.30	4496305
2008-08-14	16.21	16.44	16.21	16.41	3358950
2008-08-15	16.51	16.54	16.35	16.41	3245485
2008-08-18	16.49	16.49	16.14	16.21	13785550
2008-08-19	16.14	16.19	15.98	16.04	2593635
2008-08-20	16.13	16.15	15.98	16.11	5310335
2008-08-21	16.02	16.17	15.98	16.12	2000995
2008-08-22	16.20	16.29	16.13	16.26	1730785
2008-08-25	16.20	16.21	15.89	15.96	1822215
2008-08-26	15.97	16.05	15.89	16.02	2163985
2008-08-27	16.05	16.27	16.04	16.20	1746125
2008-08-28	16.30	16.48	16.26	16.45	1514075
2008-08-29	16.41	16.45	16.26	16.28	1671155
2008-09-02	16.45	16.53	16.05	16.16	7286875
2008-09-03	16.09	16.18	15.93	16.04	2478145
2008-09-04	15.93	15.98	15.56	15.63	3279950
2008-09-05	15.56	15.73	15.30	15.68	2478635
2008-09-08	16.10	16.22	15.70	15.91	3919320
2008-09-09	15.90	15.90	15.29	15.29	3604005
2008-09-10	15.39	15.61	15.23	15.48	2758315
2008-09-11	15.33	15.59	15.15	15.58	4698115
2008-09-12	15.50	15.80	15.45	15.79	4240855
2008-09-15	15.34	15.59	15.09	15.10	5543315
2008-09-16	14.82	15.38	14.75	15.38	9230980
2008-09-17	15.22	15.26	14.70	14.73	6827775
2008-09-18	14.92	15.41	14.46	15.41	14366260
2008-09-19	16.40	17.00	15.70	15.92	7800905
2008-09-22	16.03	16.05	15.34	15.35	6289935
2008-09-23	15.35	15.50	15.08	15.15	4864495
2008-09-24	15.21	15.23	14.98	15.04	6421375
2008-09-25	15.04	15.22	14.98	15.13	5010190
2008-09-26	14.91	15.05	14.79	15.03	5222285
2008-09-29	14.75	14.82	13.80	14.08	13821770
2008-09-30	14.23	14.47	13.92	14.47	5410865
2008-10-01	14.42	14.44	14.16	14.36	5003760
2008-10-02	14.30	14.31	13.51	13.56	5122930
2008-10-03	13.65	13.90	13.17	13.17	9908070
2008-10-06	12.86	12.90	11.95	12.70	11079150
2008-10-07	12.80	12.82	11.94	12.05	5427825
2008-10-08	11.50	12.18	11.46	11.77	8205435
2008-10-09	12.03	12.09	10.91	11.00	7941170
2008-10-10	10.45	11.25	10.09	10.95	14581070
2008-10-13	11.45	12.17	11.30	12.11	11802570
2008-10-14	12.56	12.89	11.52	11.82	8730875
2008-10-15	11.71	11.74	10.71	10.72	6234070
2008-10-16	10.78	11.16	10.17	11.13	8076385
2008-10-17	10.72	11.56	10.66	10.98	7302415
2008-10-20	11.18	11.58	11.08	11.57	4927840
2008-10-21	11.42	11.58	11.22	11.25	4730035
2008-10-22	10.91	11.01	10.34	10.61	6432265
2008-10-23	10.69	10.72	9.84	10.37	6574000
2008-10-24	9.51	10.22	9.28	10.08	8429085
2008-10-27	9.82	10.11	9.55	9.55	4792080
2008-10-28	9.81	10.48	9.45	10.44	6169430
2008-10-29	10.39	10.97	10.29	10.52	8753650
2008-10-30	10.88	11.07	10.68	11.05	4373905
2008-10-31	11.06	11.48	10.86	11.39	7599600
2008-11-03	11.35	11.48	11.27	11.36	4347820
2008-11-04	11.55	11.67	11.40	11.59	6357370
2008-11-05	11.45	11.58	11.01	11.06	6313670
2008-11-06	10.96	11.05	10.52	10.53	4528285
2008-11-07	10.63	10.85	10.51	10.76	4901735
2008-11-10	11.07	11.07	10.43	10.50	4548495
2008-11-11	10.36	10.54	10.13	10.27	5605555
2008-11-12	10.07	10.13	9.73	9.76	6640685
2008-11-13	9.79	10.53	9.35	10.53	16901635
2008-11-14	10.35	10.49	9.89	9.93	7035910
2008-11-17	9.84	10.12	9.76	9.81	9305760
2008-11-18	9.83	9.93	9.41	9.76	6651720
2008-11-19	9.78	9.85	9.04	9.07	8078940
2008-11-20	8.95	9.08	8.33	8.35	9585050
2008-11-21	8.54	8.87	8.13	8.82	30594100
2008-11-24	8.91	9.61	8.91	9.46	16102970
2008-11-25	9.60	9.71	9.32	9.67	14526870
2008-11-26	9.48	10.23	9.46	10.16	13434125
2008-11-28	10.09	10.31	10.06	10.29	5169160
2008-12-01	10.00	10.04	9.16	9.22	11288695
2008-12-02	9.40	9.64	9.23	9.64	14574720
2008-12-03	9.44	9.89	9.38	9.84	12541510
2008-12-04	9.69	10.00	9.34	9.55	10306945
2008-12-05	9.39	9.99	9.18	9.94	11288495
2008-12-08	10.24	10.43	10.11	10.36	7154300
2008-12-09	10.30	10.57	10.03	10.11	12173120
2008-12-10	10.22	10.45	10.14	10.38	9490615
2008-12-11	10.26	10.46	9.79	9.91	7262540
2008-12-12	9.61	10.23	9.58	10.15	9178390
2008-12-15	10.21	10.28	9.75	9.94	9106250
2008-12-16	10.10	10.53	10.05	10.53	10321880
2008-12-17	10.40	10.79	10.32	10.63	9270900
2008-12-18	10.66	10.67	10.26	10.48	9654790
2008-12-19	10.56	10.67	10.39	10.47	9881245
2008-12-22	10.48	10.48	10.01	10.03	9833715
2008-12-23	10.33	10.38	10.10	10.14	6209750
2008-12-24	10.05	10.14	9.97	10.12	3636610
2008-12-26	10.19	10.26	10.10	10.25	3050380
2008-12-29	10.24	10.29	9.99	10.14	5841410
2008-12-30	10.21	10.46	10.17	10.45	8597075
2008-12-31	10.45	10.79	10.42	10.67	9379715
2009-01-02	10.75	11.04	10.59	10.95	7935850
2009-01-05	10.96	11.06	10.77	10.99	5908020
2009-01-06	11.07	11.24	10.98	11.12	6484715
2009-01-07	10.93	11.00	10.70	10.80	5111740
2009-01-08	10.74	10.88	10.67	10.85	5492500
2009-01-09	10.88	10.89	10.49	10.58	5553240
2009-01-12	10.56	10.59	10.19	10.28	6915675
2009-01-13	10.23	10.45	10.19	10.39	8325460
2009-01-14	10.20	10.23	9.93	9.97	8135905
2009-01-15	9.98	10.28	9.68	10.12	9823350
2009-01-16	10.34	10.39	9.99	10.30	10035820
2009-01-20	10.19	10.23	9.68	9.68	9165365
2009-01-21	9.85	10.15	9.65	10.13	11024900
2009-01-22	9.92	10.12	9.72	9.87	10957905
2009-01-23	9.67	10.12	9.63	9.99	7718210
2009-01-26	10.00	10.27	9.90	10.06	10367915
2009-01-27	10.10	10.24	10.03	10.18	7648775
2009-01-28	10.39	10.61	10.36	10.58	7675705
2009-01-29	10.42	10.44	10.18	10.22	9475485
2009-01-30	10.30	10.33	9.88	9.95	9635740
2009-02-02	9.80	10.03	9.77	9.97	8302180
2009-02-03	10.02	10.12	9.88	10.06	8462060
2009-02-04	10.07	10.26	9.97	10.04	9512855
2009-02-05	9.95	10.29	9.89	10.17	7688030
2009-02-06	10.19	10.61	10.18	10.59	13481020
2009-02-09	10.57	10.66	10.46	10.55	8567410
2009-02-10	10.49	10.61	10.04	10.11	10354690
2009-02-11	10.14	10.23	9.95	10.11	9162990
2009-02-12	9.93	10.19	9.83	10.19	9443715
2009-02-13	10.18	10.28	10.05	10.07	7577055
2009-02-17	9.71	9.82	9.63	9.65	7187865
2009-02-18	9.73	9.75	9.46	9.55	9972445
2009-02-19	9.65	9.71	9.38	9.40	7714615
2009-02-20	9.22	9.43	9.07	9.33	8820990
2009-02-23	9.40	9.41	8.95	8.95	6896115
2009-02-24	9.02	9.38	8.97	9.32	13604650
2009-02-25	9.28	9.41	9.06	9.22	22059735
2009-02-26	9.33	9.36	9.02	9.07	8181140
2009-02-27	8.90	9.21	8.85	9.01	9044505
2009-03-02	8.80	8.82	8.43	8.44	12823890
2009-03-03	8.58	8.58	8.31	8.39	11866110
2009-03-04	8.51	8.78	8.45	8.64	9725865
2009-03-05	8.45	8.54	8.18	8.22	11891445
2009-03-06	8.30	8.38	7.96	8.17	10068525
2009-03-09	8.07	8.31	8.05	8.09	9128160
2009-03-10	8.29	8.66	8.26	8.63	9564435
2009-03-11	8.71	8.84	8.59	8.68	6164895
2009-03-12	8.69	9.13	8.56	9.08	7764765
2009-03-13	9.17	9.18	8.99	9.13	8677535
2009-03-16	9.24	9.29	8.99	8.99	9310915
2009-03-17	9.02	9.34	8.93	9.34	10175775
2009-03-18	9.31	9.70	9.18	9.62	12199910
2009-03-19	9.74	9.77	9.54	9.56	9486110
2009-03-20	9.64	9.65	9.24	9.29	7659910
2009-03-23	9.56	9.99	9.47	9.99	8248585
2009-03-24	9.83	9.96	9.72	9.79	8049300
2009-03-25	9.79	10.00	9.48	9.82	10611235
2009-03-26	9.95	10.21	9.88	10.20	12529405
2009-03-27	10.06	10.10	9.93	9.95	6300410
2009-03-30	9.71	9.72	9.51	9.63	8007785
2009-03-31	9.72	9.92	9.62	9.73	7964205
2009-04-01	9.56	9.89	9.50	9.88	9559835
2009-04-02	10.14	10.42	10.11	10.27	8470845
2009-04-03	10.26	10.47	10.19	10.47	6033080
2009-04-06	10.38	10.39	10.17	10.32	6954130
2009-04-07	10.17	10.20	9.99	10.00	7895485
2009-04-08	10.06	10.17	9.98	10.16	5630935
2009-04-09	10.41	10.69	10.37	10.69	5636680
2009-04-13	10.60	10.75	10.46	10.69	6649570
2009-04-14	10.54	10.69	10.41	10.43	8108535
2009-04-15	10.35	10.57	10.33	10.54	11477725
2009-04-16	10.66	10.92	10.53	10.83	6619600
2009-04-17	10.87	11.04	10.77	10.95	7104890
2009-04-20	10.74	10.77	10.39	10.41	7758285
2009-04-21	10.34	10.70	10.31	10.69	12062295
2009-04-22	10.55	11.00	10.52	10.71	20726270
2009-04-23	10.77	10.78	10.50	10.70	15706355
2009-04-24	10.81	11.06	10.71	10.95	14199850
2009-04-27	10.81	11.04	10.78	10.87	7242500
2009-04-28	10.76	11.06	10.70	10.90	6390245
2009-04-29	11.03	11.32	10.98	11.19	6145995
2009-04-30	11.37	11.47	11.17	11.17	16125825
2009-05-01	11.11	11.26	11.06	11.16	7510560
2009-05-04	11.27	11.62	11.23	11.61	10021565
2009-05-05	11.55	11.62	11.40	11.52	8146230
2009-05-06	11.67	11.70	11.39	11.64	10458145
2009-05-07	11.77	11.79	11.26	11.35	8023925
2009-05-08	11.51	11.74	11.41	11.69	9552870
2009-05-11	11.50	11.59	11.39	11.47	5928415
2009-05-12	11.53	11.59	11.14	11.33	8637775
2009-05-13	11.15	11.16	10.83	10.85	7141155
2009-05-14	10.88	11.13	10.81	10.99	6086960
2009-05-15	10.96	11.11	10.85	10.91	5809220
2009-05-18	11.01	11.34	10.99	11.31	5935745
2009-05-19	11.29	11.48	11.23	11.35	4622505
2009-05-20	11.45	11.65	11.26	11.26	6280480
2009-05-21	11.12	11.20	10.95	11.09	5766950
2009-05-22	11.14	11.17	10.98	11.00	5480485
2009-05-26	10.90	11.46	10.90	11.42	6572740
2009-05-27	11.39	11.53	11.23	11.23	7650425
2009-05-28	11.33	11.39	11.08	11.32	7806450
2009-05-29	11.36	11.53	11.31	11.53	7508005
2009-06-01	11.72	11.99	11.68	11.92	10939650
2009-06-02	11.88	12.04	11.83	11.98	8228160
2009-06-03	11.86	11.90	11.60	11.79	16829150
2009-06-04	11.86	11.96	11.72	11.95	8342840
2009-06-05	12.07	12.08	11.81	11.92	9431610
2009-06-08	11.84	11.94	11.69	11.85	6231675
2009-06-09	11.90	12.04	11.86	11.94	5596680
2009-06-10	12.07	12.07	11.74	11.92	6060990
2009-06-11	11.96	12.10	11.95	11.96	8983175
2009-06-12	11.89	11.96	11.78	11.96	3939605
2009-06-15	11.80	11.81	11.55	11.65	4978475
2009-06-16	11.74	11.76	11.41	11.46	8669095
2009-06-17	11.44	11.57	11.31	11.44	6355840
2009-06-18	11.46	11.55	11.35	11.52	3284685
2009-06-19	11.65	11.69	11.49	11.54	4062425
2009-06-22	11.45	11.46	11.15	11.15	4259960
2009-06-23	11.17	11.20	10.99	11.05	5068010
2009-06-24	11.14	11.31	11.13	11.20	4552140
2009-06-25	11.14	11.50	11.14	11.50	5191960
2009-06-26	11.43	11.57	11.39	11.51	5644430
2009-06-29	11.55	11.64	11.41	11.59	3149925
2009-06-30	11.58	11.65	11.44	11.56	3565985
2009-07-01	11.63	11.77	11.63	11.66	7308370
2009-07-02	11.49	11.49	11.30	11.33	3877675
2009-07-06	11.21	11.26	11.06	11.23	2865530
2009-07-07	11.22	11.22	10.96	10.96	4531360
2009-07-08	11.00	11.04	10.76	10.92	6919320
2009-07-09	10.99	11.02	10.87	10.93	3211555
2009-07-10	10.87	11.00	10.81	10.92	4199475
2009-07-13	10.97	11.19	10.78	11.19	4020395
2009-07-14	11.19	11.29	11.12	11.28	5482440
2009-07-15	11.48	11.65	11.44	11.62	5082260
2009-07-16	11.59	11.84	11.57	11.80	3731375
2009-07-17	11.81	11.81	11.70	11.76	3247405
2009-07-20	11.86	11.95	11.81	11.93	3577815
2009-07-21	12.04	12.05	11.78	11.95	6667250
2009-07-22	11.89	12.07	11.88	12.01	4171590
2009-07-23	11.99	12.39	11.99	12.34	4316850
2009-07-24	12.26	12.43	12.21	12.43	2985310
2009-07-27	12.41	12.49	12.32	12.48	3875820
2009-07-28	12.40	12.51	12.31	12.44	4483605
2009-07-29	12.39	12.44	12.30	12.37	2241790
2009-07-30	12.53	12.66	12.48	12.52	3069280
2009-07-31	12.50	12.64	12.49	12.53	3630400
2009-08-03	12.66	12.81	12.58	12.81	6645270
2009-08-04	12.74	12.95	12.72	12.91	4623205
2009-08-05	12.93	12.93	12.73	12.85	4184510
2009-08-06	12.91	12.96	12.72	12.74	3388865
2009-08-07	12.95	13.16	12.87	13.06	4509350
2009-08-10	13.02	13.08	12.91	13.01	3636605
2009-08-11	12.96	12.97	12.78	12.83	3904545
2009-08-12	12.83	13.10	12.83	12.99	4806015
2009-08-13	13.07	13.11	12.90	13.11	3963545
2009-08-14	13.10	13.10	12.80	12.92	6075735
2009-08-17	12.71	12.72	12.53	12.54	5252385
2009-08-18	12.61	12.74	12.55	12.72	4176885
2009-08-19	12.58	12.83	12.55	12.79	3915885
2009-08-20	12.79	12.96	12.75	12.93	3268735
2009-08-21	13.04	13.21	13.01	13.18	2895640
2009-08-24	13.24	13.29	13.10	13.15	3582350
2009-08-25	13.22	13.33	13.17	13.22	3634620
2009-08-26	13.18	13.28	13.11	13.19	3142655
2009-08-27	13.19	13.27	12.95	13.24	3452605
2009-08-28	13.38	13.41	13.15	13.26	2253530
2009-08-31	13.14	13.16	13.02	13.07	5188615
2009-09-01	13.00	13.27	12.79	12.81	6911835
2009-09-02	12.77	12.85	12.71	12.74	5278205
2009-09-03	12.81	12.92	12.68	12.91	2889505
2009-09-04	12.91	13.09	12.84	13.08	2493205
2009-09-08	13.20	13.26	13.12	13.25	2236135
2009-09-09	13.25	13.47	13.20	13.42	5146305
2009-09-10	13.42	13.58	13.33	13.55	12078400
2009-09-11	13.59	13.68	13.52	13.59	8573695
2009-09-14	13.49	13.76	13.47	13.76	12145695
2009-09-15	13.76	13.90	13.70	13.88	6023080
2009-09-16	13.91	14.14	13.88	14.13	6214580
2009-09-17	14.11	14.24	14.00	14.06	6028855
2009-09-18	14.13	14.14	13.97	14.04	5349620
2009-09-21	13.91	14.05	13.85	14.02	2586320
2009-09-22	14.10	14.14	14.02	14.09	2656750
2009-09-23	14.10	14.12	13.85	13.87	3479360
2009-09-24	13.89	13.93	13.55	13.62	4522650
2009-09-25	13.60	13.67	13.49	13.56	3065515
2009-09-28	13.61	13.87	13.59	13.82	2353965
2009-09-29	13.85	13.97	13.81	13.86	3120960
2009-09-30	13.91	13.95	13.62	13.79	5003325
2009-10-01	13.74	13.76	13.36	13.36	5786810
2009-10-02	13.26	13.38	13.20	13.24	4270615
2009-10-05	13.31	13.55	13.28	13.53	2944035
2009-10-06	13.64	13.82	13.59	13.72	4166890
2009-10-07	13.67	13.75	13.64	13.71	2674555
2009-10-08	13.81	13.99	13.77	13.91	4169695
2009-10-09	13.91	14.03	13.87	14.02	3768980
2009-10-12	14.10	14.14	13.97	14.04	2712910
2009-10-13	14.00	14.04	13.88	13.98	5252330
2009-10-14	14.16	14.25	14.06	14.23	4426860
2009-10-15	14.15	14.28	14.13	14.27	3714180
2009-10-16	14.17	14.21	14.04	14.14	2510475
2009-10-19	14.18	14.34	14.10	14.30	2688715
2009-10-20	14.31	14.32	14.07	14.17	2179775
2009-10-21	14.13	14.34	14.01	14.03	2883125
2009-10-22	14.01	14.25	13.88	14.18	3394270
2009-10-23	14.24	14.25	13.97	14.01	3776495
2009-10-26	14.03	14.22	13.82	13.88	3124490
2009-10-27	13.90	13.93	13.68	13.72	4883210
2009-10-28	13.67	13.70	13.25	13.27	4511615
2009-10-29	13.35	13.59	13.34	13.54	7462190
2009-10-30	13.50	13.53	13.13	13.16	6272570
2009-11-02	13.22	13.40	13.02	13.23	4486135
2009-11-03	13.15	13.40	13.10	13.38	3759185
2009-11-04	13.49	13.56	13.31	13.32	3369045
2009-11-05	13.45	13.65	13.39	13.65	2528490
2009-11-06	13.50	13.72	13.47	13.61	4716000
2009-11-09	13.74	13.95	13.73	13.95	2133375
2009-11-10	13.90	14.00	13.83	13.92	2494730
2009-11-11	14.07	14.14	13.94	14.04	2369000
2009-11-12	14.05	14.11	13.81	13.82	2649370
2009-11-13	13.90	14.02	13.78	13.96	4957765
2009-11-16	14.07	14.28	14.07	14.19	4278445
2009-11-17	14.14	14.20	14.09	14.19	2730630
2009-11-18	14.20	14.20	14.06	14.13	2677845
2009-11-19	14.00	14.01	13.75	13.84	14810210
2009-11-20	13.75	13.80	13.68	13.77	3002610
2009-11-23	13.93	14.06	13.85	13.90	3002180
2009-11-24	13.90	13.90	13.74	13.86	2849415
2009-11-25	13.92	13.98	13.86	13.95	1918215
2009-11-27	13.50	13.83	13.47	13.68	1036900
2009-11-30	13.68	13.72	13.54	13.71	3110435
2009-12-01	13.82	13.96	13.80	13.90	3334600
2009-12-02	13.91	14.09	13.89	14.01	2552425
2009-12-03	14.04	14.13	13.85	13.85	2391575
2009-12-04	14.08	14.19	13.86	14.04	5602650
2009-12-07	14.01	14.13	13.99	14.03	10184865
2009-12-08	13.93	14.03	13.80	13.91	2915140
2009-12-09	13.90	13.98	13.80	13.92	4060310
2009-12-10	14.03	14.11	13.99	14.02	1798950
2009-12-11	14.11	14.15	14.02	14.15	2702470
2009-12-14	14.24	14.35	14.16	14.34	3903715
2009-12-15	14.28	14.38	14.25	14.32	3745710
2009-12-16	14.42	14.47	14.36	14.41	3229705
2009-12-17	14.30	14.35	14.22	14.27	3044555
2009-12-18	14.33	14.36	14.19	14.33	2734195
2009-12-21	14.43	14.52	14.42	14.50	3717940
2009-12-22	14.53	14.64	14.53	14.64	3340930
2009-12-23	14.69	14.76	14.62	14.76	2615515
2009-12-24	14.70	14.76	14.70	14.76	1251685
2009-12-28	14.82	14.82	14.71	14.75	1379060
2009-12-29	14.77	14.79	14.71	14.72	1507430
2009-12-30	14.66	14.74	14.63	14.66	2451095
2009-12-31	14.69	14.73	14.48	14.48	3215885
2010-01-04	14.63	14.76	14.62	14.73	4349585
2010-01-05	14.69	14.77	14.63	14.77	3538690
2010-01-06	14.78	14.86	14.77	14.85	2520330
2010-01-07	14.83	14.93	14.75	14.92	2516800
2010-01-08	14.89	15.02	14.86	15.02	2525400
2010-01-11	15.08	15.08	14.94	14.99	2224655
2010-01-12	14.90	14.92	14.74	14.80	2396490
2010-01-13	14.86	15.01	14.76	14.99	2522775
2010-01-14	14.95	15.05	14.94	15.03	2344270
2010-01-15	15.02	15.05	14.78	14.83	3076175
2010-01-19	14.86	15.02	14.85	15.01	2104120
2010-01-20	14.90	14.93	14.76	14.90	4005735
2010-01-21	14.92	14.99	14.68	14.71	5703890
2010-01-22	14.70	14.71	14.38	14.40	5129070
2010-01-25	14.50	14.52	14.35	14.42	3432425
2010-01-26	14.42	14.52	14.34	14.37	4183730
2010-01-27	14.34	14.43	14.20	14.39	5673045
2010-01-28	14.44	14.44	14.11	14.21	4867040
2010-01-29	14.24	14.39	14.01	14.01	4506040
2010-02-01	14.04	14.23	14.04	14.22	4426435
2010-02-02	14.27	14.46	14.20	14.43	3851035
2010-02-03	14.38	14.44	14.29	14.37	11756325
2010-02-04	14.24	14.25	13.89	13.90	5359895
2010-02-05	13.89	13.94	13.61	13.93	5967410
2010-02-08	13.91	14.01	13.79	13.82	2808935
2010-02-09	14.00	14.09	13.86	13.99	5911465
2010-02-10	13.96	14.08	13.84	13.99	4292555
2010-02-11	13.98	14.19	13.89	14.18	3601050
2010-02-12	14.04	14.29	14.00	14.27	4444000
2010-02-16	14.44	14.53	14.34	14.53	4206565
2010-02-17	14.58	14.64	14.53	14.63	3154135
2010-02-18	14.63	14.74	14.61	14.74	2836435
2010-02-19	14.70	14.81	14.66	14.77	4370975
2010-02-22	14.84	14.86	14.74	14.79	3108525
2010-02-23	14.76	14.78	14.57	14.57	4455025
2010-02-24	14.63	14.75	14.61	14.72	3285340
2010-02-25	14.53	14.76	14.48	14.76	3989495
2010-02-26	14.77	14.78	14.64	14.74	4790125
2010-03-01	14.81	15.01	14.81	15.00	9563490
2010-03-02	15.06	15.17	15.04	15.11	6813235
2010-03-03	15.17	15.26	15.13	15.18	16487865
2010-03-04	15.19	15.24	15.12	15.18	4525490
2010-03-05	15.26	15.40	15.24	15.40	4930120
2010-03-08	15.40	15.45	15.39	15.43	3378195
2010-03-09	15.38	15.53	15.38	15.43	5015475
2010-03-10	15.45	15.57	15.43	15.56	4812580
2010-03-11	15.49	15.64	15.44	15.64	4823370
2010-03-12	15.70	15.70	15.55	15.67	4803360
2010-03-15	15.66	15.68	15.51	15.64	3116295
2010-03-16	15.69	15.81	15.63	15.81	4606905
2010-03-17	15.86	15.99	15.85	15.93	4639030
2010-03-18	15.93	15.96	15.83	15.85	4279910
2010-03-19	15.90	15.90	15.65	15.68	7428445
2010-03-22	15.59	15.89	15.57	15.87	5008610
2010-03-23	15.89	16.01	15.82	16.01	5050850
2010-03-24	15.94	15.97	15.86	15.87	4082185
2010-03-25	15.95	15.98	15.71	15.74	4153495
2010-03-26	15.76	15.83	15.63	15.69	6198885
2010-03-29	15.77	15.84	15.75	15.83	5462950
2010-03-30	15.86	15.93	15.77	15.86	3841890
2010-03-31	15.81	15.91	15.72	15.74	3017820
2010-04-01	15.86	15.97	15.79	15.91	4331250
2010-04-05	15.98	16.17	15.95	16.17	3426635
2010-04-06	16.11	16.27	16.11	16.25	3261345
2010-04-07	16.22	16.23	16.04	16.13	7846265
2010-04-08	16.07	16.14	15.97	16.12	4315745
2010-04-09	16.13	16.26	16.05	16.25	3490020
2010-04-12	16.28	16.30	16.21	16.29	2075535
2010-04-13	16.27	16.36	16.19	16.35	1968365
2010-04-14	16.44	16.59	16.39	16.59	2422180
2010-04-15	16.57	16.66	16.55	16.58	3516685
2010-04-16	16.53	16.58	16.27	16.38	6509190
2010-04-19	16.32	16.43	16.14	16.33	4566145
2010-04-20	16.40	16.54	16.36	16.54	2748945
2010-04-21	16.55	16.62	16.50	16.60	2920200
2010-04-22	16.47	16.81	16.41	16.79	6145500
2010-04-23	16.81	16.97	16.75	16.94	4105405
2010-04-26	16.95	17.03	16.87	16.90	4671995
2010-04-27	16.81	16.92	16.46	16.48	6370775
2010-04-28	16.58	16.63	16.45	16.52	7473835
2010-04-29	16.66	16.81	16.57	16.78	6931490
2010-04-30	16.79	16.84	16.42	16.43	7795440
2010-05-03	16.51	16.71	16.50	16.68	3965245
2010-05-04	16.47	16.47	16.14	16.22	5123855
2010-05-05	16.08	16.27	15.94	16.05	12970680
2010-05-06	15.95	16.18	2.60	15.50	27108875
2010-05-07	15.43	15.56	14.93	15.10	11979605
2010-05-10	15.76	15.90	15.68	15.90	5639820
2010-05-11	15.74	16.14	15.70	15.94	9482255
2010-05-12	16.03	16.32	16.02	16.32	4139030
2010-05-13	16.28	16.39	16.10	16.16	4536620
2010-05-14	16.03	16.07	15.66	15.78	4058510
2010-05-17	15.87	15.97	15.41	15.79	5912335
2010-05-18	15.98	16.02	15.52	15.57	5256475
2010-05-19	15.50	15.65	15.19	15.43	5488180
2010-05-20	15.03	15.13	14.76	14.77	6115390
2010-05-21	14.52	15.07	14.46	15.00	8197435
2010-05-24	14.91	15.10	14.83	14.85	3854545
2010-05-25	14.50	14.84	14.27	14.82	7190185
2010-05-26	14.89	15.17	14.80	14.86	5223565
2010-05-27	15.20	15.43	15.10	15.43	3577590
2010-05-28	15.39	15.43	15.16	15.27	5567380
2010-06-01	15.10	15.30	14.84	14.85	4315885
2010-06-02	14.94	15.26	14.84	15.26	4469375
2010-06-03	15.28	15.38	15.18	15.36	4016485
2010-06-04	15.01	15.16	14.69	14.74	9082735
2010-06-07	14.76	14.82	14.42	14.44	4467995
2010-06-08	14.44	14.53	14.21	14.51	7212960
2010-06-09	14.58	14.88	14.48	14.56	5986445
2010-06-10	14.82	15.03	14.76	15.03	3211430
2010-06-11	14.85	15.18	14.85	15.18	3259885
2010-06-14	15.34	15.48	15.21	15.24	16910520
2010-06-15	15.34	15.62	15.32	15.59	5191310
2010-06-16	15.50	15.65	15.45	15.53	4252325
2010-06-17	15.61	15.62	15.36	15.51	2991920
2010-06-18	15.56	15.59	15.43	15.50	3171725
2010-06-21	15.69	15.71	15.30	15.37	3906095
2010-06-22	15.39	15.52	15.04	15.06	3701665
2010-06-23	14.99	15.12	14.80	14.97	2949305
2010-06-24	14.88	14.93	14.70	14.73	3507315
2010-06-25	14.77	14.94	14.65	14.90	4678965
2010-06-28	14.90	14.98	14.76	14.84	2087755
2010-06-29	14.62	14.62	14.24	14.34	3893395
2010-06-30	14.28	14.52	14.19	14.22	15959290
2010-07-01	14.19	14.26	13.82	14.11	18189735
2010-07-02	14.19	14.22	13.95	14.02	5733810
2010-07-06	14.23	14.36	13.87	13.98	3107685
2010-07-07	14.01	14.48	14.00	14.47	2592220
2010-07-08	14.62	14.69	14.45	14.61	2201115
2010-07-09	14.62	14.78	14.58	14.77	1572505
2010-07-12	14.71	14.83	14.58	14.71	1867190
2010-07-13	14.88	15.10	14.85	15.05	3551790
2010-07-14	15.01	15.10	14.90	15.03	2984405
2010-07-15	15.07	15.07	14.80	15.00	2768155
2010-07-16	14.91	14.93	14.50	14.53	4150500
2010-07-19	14.56	14.65	14.40	14.60	2597140
2010-07-20	14.42	14.84	14.38	14.82	2393740
2010-07-21	14.91	14.95	14.56	14.61	4089360
2010-07-22	14.79	15.06	14.79	15.03	4690190
2010-07-23	14.97	15.25	14.93	15.24	3583045
2010-07-26	15.29	15.53	15.24	15.51	4959190
2010-07-27	15.64	15.66	15.38	15.41	5719620
2010-07-28	15.40	15.45	15.16	15.23	4338940
2010-07-29	15.34	15.36	14.97	15.15	4595930
2010-07-30	14.95	15.24	14.91	15.18	5047645
2010-08-02	15.43	15.50	15.33	15.49	5567765
2010-08-03	15.45	15.48	15.26	15.38	4070810
2010-08-04	15.45	15.54	15.39	15.53	2319055
2010-08-05	15.42	15.52	15.38	15.47	1900375
2010-08-06	15.27	15.47	15.20	15.42	6623035
2010-08-09	15.53	15.59	15.44	15.58	7852125
2010-08-10	15.46	15.49	15.28	15.38	3034940
2010-08-11	15.10	15.11	14.84	14.85	4453800
2010-08-12	14.56	14.83	14.56	14.76	4608230
2010-08-13	14.72	14.80	14.69	14.70	3015585
2010-08-16	14.60	14.78	14.53	14.73	3529100
2010-08-17	14.85	15.07	14.81	14.96	3396620
2010-08-18	14.93	15.10	14.83	15.00	2873545
2010-08-19	14.92	14.99	14.69	14.74	4552255
2010-08-20	14.69	14.74	14.55	14.74	3192690
2010-08-23	14.82	14.88	14.58	14.58	2914335
2010-08-24	14.40	14.51	14.24	14.36	5565960
2010-08-25	14.24	14.52	14.17	14.48	5756010
2010-08-26	14.52	14.60	14.36	14.39	3037195
2010-08-27	14.52	14.70	14.25	14.70	7119250
2010-08-30	14.61	14.70	14.43	14.43	2989810
2010-08-31	14.41	14.55	14.30	14.44	4326805
2010-09-01	14.65	14.93	14.64	14.92	5840800
2010-09-02	14.93	15.13	14.90	15.11	4812235
2010-09-03	15.31	15.39	15.23	15.33	2736640
2010-09-07	15.28	15.29	15.09	15.12	4097875
2010-09-08	15.15	15.29	15.15	15.22	5388080
2010-09-09	15.39	15.40	15.18	15.25	5461370
2010-09-10	15.27	15.35	15.23	15.29	3026080
2010-09-13	15.46	15.58	15.44	15.57	3696545
2010-09-14	15.53	15.66	15.47	15.58	4645935
2010-09-15	15.54	15.67	15.45	15.64	2950710
2010-09-16	15.60	15.65	15.53	15.59	3694495
2010-09-17	15.67	15.67	15.51	15.62	5061555
2010-09-20	15.69	15.91	15.61	15.88	4396495
2010-09-21	15.88	15.93	15.77	15.81	6785360
2010-09-22	15.77	15.88	15.61	15.67	4316285
2010-09-23	15.57	15.77	15.51	15.57	4419890
2010-09-24	15.72	15.89	15.70	15.88	5738855
2010-09-27	15.88	15.95	15.79	15.88	5904660
2010-09-28	15.92	16.01	15.69	15.99	4665570
2010-09-29	15.95	16.06	15.91	16.00	3678720
2010-09-30	16.11	16.21	15.93	16.02	11682425
2010-10-01	16.15	16.16	15.95	16.05	7390610
2010-10-04	16.01	16.10	15.79	15.87	3841410
2010-10-05	16.06	16.25	16.01	16.20	5138480
2010-10-06	16.20	16.23	16.02	16.10	3259085
2010-10-07	16.17	16.18	15.98	16.09	4014450
2010-10-08	16.09	16.25	16.02	16.19	3306080
2010-10-11	16.19	16.30	16.17	16.23	3087765
2010-10-12	16.18	16.32	16.04	16.28	5399780
2010-10-13	16.38	16.53	16.32	16.43	6195850
2010-10-14	16.40	16.47	16.27	16.37	4231815
2010-10-15	16.49	16.51	16.26	16.37	4015565
2010-10-18	16.40	16.46	16.35	16.43	5355490
2010-10-19	16.26	16.41	16.09	16.18	6348625
2010-10-20	16.25	16.45	16.23	16.38	3964645
2010-10-21	16.44	16.55	16.21	16.36	7584035
2010-10-22	16.40	16.48	16.36	16.47	2665655
2010-10-25	16.58	16.72	16.55	16.57	4388035
2010-10-26	16.47	16.65	16.40	16.54	5078545
2010-10-27	16.45	16.55	16.37	16.55	9361455
2010-10-28	16.64	16.66	16.43	16.51	4766350
2010-10-29	16.48	16.61	16.47	16.56	4745035
2010-11-01	16.67	16.76	16.45	16.55	7639390
2010-11-02	16.71	16.77	16.62	16.72	4081965
2010-11-03	16.74	16.80	16.59	16.78	6894185
2010-11-04	17.01	17.10	16.95	17.09	8625785
2010-11-05	17.09	17.24	17.08	17.21	5209860
2010-11-08	17.18	17.22	17.09	17.20	5605910
2010-11-09	17.25	17.27	16.94	17.02	7696885
2010-11-10	17.03	17.16	16.90	17.16	4806980
2010-11-11	16.98	17.17	16.95	17.13	2782815
2010-11-12	16.99	17.10	16.81	16.86	4243420
2010-11-15	16.96	17.08	16.91	16.92	5289440
2010-11-16	16.78	16.83	16.53	16.62	5695005
2010-11-17	16.65	16.75	16.60	16.71	3400985
2010-11-18	16.89	17.05	16.89	16.94	8108050
2010-11-19	16.91	17.02	16.83	16.99	2403185
2010-11-22	16.93	17.14	16.90	17.12	4761680
2010-11-23	16.93	16.98	16.85	16.94	5558310
2010-11-24	17.06	17.28	17.05	17.28	3670445
2010-11-26	17.16	17.26	17.12	17.19	1427550
2010-11-29	17.08	17.19	16.94	17.16	4899510
2010-11-30	17.00	17.14	16.96	17.06	7307590
2010-12-01	17.32	17.42	17.30	17.41	7551645
2010-12-02	17.42	17.63	17.42	17.63	4071965
2010-12-03	17.57	17.77	17.55	17.74	3398700
2010-12-06	17.72	17.77	17.67	17.75	5666065
2010-12-07	17.93	17.96	17.75	17.77	5400705
2010-12-08	17.80	17.87	17.69	17.73	3554625
2010-12-09	17.86	17.86	17.71	17.79	4460320
2010-12-10	17.84	18.01	17.81	17.98	5674785
2010-12-13	18.05	18.05	17.92	17.94	4286830
2010-12-14	18.00	18.02	17.88	17.92	6625350
2010-12-15	17.91	18.07	17.84	17.85	4646305
2010-12-16	17.86	18.03	17.81	18.03	4492175
2010-12-17	18.03	18.13	17.97	18.08	3641640
2010-12-20	18.10	18.13	18.00	18.08	4988880
2010-12-21	18.15	18.23	18.13	18.22	2628850
2010-12-22	18.24	18.32	18.23	18.28	2289455
2010-12-23	18.22	18.24	18.16	18.19	4153285
2010-12-27	18.12	18.20	18.05	18.19	4834980
2010-12-28	18.21	18.23	18.11	18.15	4607530
2010-12-29	18.20	18.24	18.18	18.21	3446910
2010-12-30	18.21	18.29	18.20	18.22	2459010
2010-12-31	18.20	18.23	18.11	18.14	5789890
2011-01-03	18.26	18.45	18.25	18.34	6939915
2011-01-04	18.39	18.41	18.02	18.15	6724725
2011-01-05	18.14	18.28	18.09	18.26	5620400
2011-01-06	18.30	18.33	18.19	18.22	4063180
2011-01-07	18.28	18.34	17.99	18.17	5832675
2011-01-10	18.09	18.33	17.97	18.28	5512655
2011-01-11	18.35	18.41	18.27	18.34	3783060
2011-01-12	18.49	18.50	18.40	18.47	6235875
2011-01-13	18.47	18.50	18.40	18.43	4098695
2011-01-14	18.43	18.59	18.40	18.57	4391550
2011-01-18	18.55	18.73	18.52	18.73	4409635
2011-01-19	18.73	18.75	18.41	18.46	4656335
2011-01-20	18.38	18.46	18.22	18.31	6559325
2011-01-21	18.43	18.43	18.24	18.25	4135965
2011-01-24	18.26	18.45	18.26	18.40	3852380
2011-01-25	18.32	18.43	18.26	18.43	4957870
2011-01-26	18.49	18.66	18.42	18.58	6658730
2011-01-27	18.58	18.71	18.56	18.67	6633785
2011-01-28	18.68	18.72	18.29	18.33	7147410
2011-01-31	18.40	18.58	18.35	18.47	6884605
2011-02-01	18.60	18.79	18.58	18.74	4746555
2011-02-02	18.71	18.82	18.70	18.71	9841920
2011-02-03	18.70	18.80	18.56	18.76	4614215
2011-02-04	18.77	18.89	18.73	18.88	3428585
2011-02-07	18.95	19.11	18.94	19.03	3735000
2011-02-08	19.05	19.13	18.99	19.13	3743860
2011-02-09	19.09	19.16	19.02	19.09	5414135
2011-02-10	19.00	19.20	18.98	19.18	4461030
2011-02-11	19.13	19.38	19.12	19.37	4746995
2011-02-14	19.39	19.47	19.37	19.45	3929320
2011-02-15	19.40	19.44	19.35	19.38	3329520
2011-02-16	19.46	19.57	19.45	19.53	5482990
2011-02-17	19.49	19.64	19.47	19.61	3029075
2011-02-18	19.65	19.66	19.55	19.61	2962255
2011-02-22	19.45	19.52	19.14	19.17	12984265
2011-02-23	19.17	19.23	18.72	18.89	7629235
2011-02-24	18.90	19.03	18.70	18.89	5264330
2011-02-25	18.98	19.28	18.97	19.27	6711035
2011-02-28	19.39	19.44	19.23	19.30	4423280
2011-03-01	19.38	19.40	18.93	18.99	5678955
2011-03-02	18.98	19.20	18.97	19.08	4883155
2011-03-03	19.26	19.53	19.26	19.48	4686220
2011-03-04	19.51	19.51	19.24	19.36	3820085
2011-03-07	19.46	19.46	18.97	19.10	3733290
2011-03-08	19.14	19.42	19.03	19.35	6293820
2011-03-09	19.30	19.36	19.17	19.27	3647690
2011-03-10	19.07	19.09	18.86	18.94	5385650
2011-03-11	18.81	19.12	18.80	19.06	5407420
2011-03-14	18.93	19.08	18.83	18.97	4087370
2011-03-15	18.54	18.97	18.40	18.85	8022795
2011-03-16	18.77	18.96	18.56	18.65	5916700
2011-03-17	18.93	18.93	18.72	18.75	4903710
2011-03-18	18.96	18.97	18.81	18.85	4570860
2011-03-21	19.09	19.26	19.08	19.23	6194660
2011-03-22	19.23	19.28	19.08	19.10	2599835
2011-03-23	19.06	19.14	18.89	19.07	3549095
2011-03-24	19.19	19.30	19.00	19.26	4579205
2011-03-25	19.28	19.52	19.23	19.36	3506415
2011-03-28	19.41	19.47	19.28	19.31	3917650
2011-03-29	19.27	19.47	19.18	19.46	2954840
2011-03-30	19.56	19.69	19.53	19.64	4985095
2011-03-31	19.64	19.76	19.63	19.74	6326245
2011-04-01	19.86	19.93	19.80	19.89	28238400
2011-04-04	19.93	19.97	19.84	19.90	5098710
2011-04-05	19.86	20.07	19.86	19.97	3679095
2011-04-06	20.08	20.13	19.90	19.99	3368800
2011-04-07	19.99	20.05	19.82	19.87	3831870
2011-04-08	19.97	20.00	19.62	19.72	2765600
2011-04-11	19.76	19.79	19.52	19.58	2117425
2011-04-12	19.48	19.55	19.35	19.39	3583700
2011-04-13	19.50	19.55	19.34	19.46	4990385
2011-04-14	19.31	19.48	19.27	19.45	3134300
2011-04-15	19.48	19.65	19.43	19.64	4195380
2011-04-18	19.38	19.40	19.14	19.31	6594800
2011-04-19	19.37	19.42	19.27	19.39	5289175
2011-04-20	19.68	19.76	19.65	19.75	5082890
2011-04-21	19.85	19.88	19.75	19.86	4024390
2011-04-25	19.86	19.90	19.76	19.87	2445115
2011-04-26	19.92	20.12	19.92	20.06	2853500
2011-04-27	20.10	20.20	20.00	20.19	4394465
2011-04-28	20.18	20.28	20.01	20.01	4526670
2011-04-29	20.23	20.30	20.17	20.28	2792865
2011-05-02	20.34	20.35	20.13	20.16	3420630
2011-05-03	20.12	20.16	19.84	19.95	12460870
2011-05-04	19.99	20.00	19.69	19.78	3777895
2011-05-05	19.65	19.90	19.59	19.71	4525910
2011-05-06	19.91	19.99	19.67	19.75	4317955
2011-05-09	19.74	19.98	19.73	19.95	3189405
2011-05-10	20.01	20.20	20.00	20.15	3655615
2011-05-11	20.13	20.15	19.85	19.95	4179805
2011-05-12	19.85	20.12	19.75	20.06	4549655
2011-05-13	20.08	20.10	19.82	19.87	4985315
2011-05-16	19.77	19.95	19.66	19.69	3460535
2011-05-17	19.55	19.64	19.42	19.55	5514590
2011-05-18	19.56	19.87	19.53	19.84	3798155
2011-05-19	19.95	19.98	19.74	19.88	4002075
2011-05-20	19.83	19.84	19.62	19.72	2375645
2011-05-23	19.45	19.51	19.38	19.42	7238940
2011-05-24	19.47	19.52	19.30	19.36	2121840
2011-05-25	19.30	19.55	19.28	19.51	2991190
2011-05-26	19.44	19.70	19.43	19.67	2469620
2011-05-27	19.76	19.85	19.73	19.79	1869500
2011-05-31	20.00	20.02	19.83	20.01	3395695
2011-06-01	19.99	20.02	19.49	19.52	8553505
2011-06-02	19.54	19.62	19.40	19.49	3970085
2011-06-03	19.21	19.43	19.20	19.22	8260360
2011-06-06	19.19	19.23	18.94	18.95	4499535
2011-06-07	19.04	19.15	18.99	19.02	3140105
2011-06-08	18.96	19.00	18.83	18.84	3269000
2011-06-09	18.87	19.00	18.80	18.92	3556480
2011-06-10	18.82	18.86	18.60	18.64	5828365
2011-06-13	18.66	18.77	18.51	18.59	3219395
2011-06-14	18.77	18.99	18.76	18.93	2583245
2011-06-15	18.76	18.88	18.58	18.64	5236500
2011-06-16	18.64	18.75	18.46	18.63	4723735
2011-06-17	18.80	18.81	18.62	18.66	4937290
2011-06-20	18.61	18.87	18.61	18.82	2479260
2011-06-21	18.94	19.20	18.90	19.18	2718755
2011-06-22	19.09	19.27	19.08	19.09	4471190
2011-06-23	18.81	19.06	18.65	19.04	7547070
2011-06-24	19.07	19.12	18.85	18.89	4447860
2011-06-27	18.91	19.04	18.79	18.97	3319445
2011-06-28	19.02	19.28	19.01	19.27	5080095
2011-06-29	19.36	19.48	19.23	19.43	3320510
2011-06-30	19.46	19.63	19.45	19.54	5150155
2011-07-01	19.58	19.90	19.54	19.87	5621360
2011-07-05	19.92	19.93	19.77	19.89	6093520
2011-07-06	19.89	20.03	19.80	20.01	4567010
2011-07-07	20.18	20.25	20.14	20.22	4877960
2011-07-08	19.98	20.08	19.91	20.08	3727020
2011-07-11	19.87	19.92	19.61	19.65	3226895
2011-07-12	19.58	19.73	19.55	19.58	3841260
2011-07-13	19.67	19.87	19.61	19.64	3686720
2011-07-14	19.69	19.79	19.34	19.37	4641225
2011-07-15	19.44	19.51	19.34	19.49	5572860
2011-07-18	19.44	19.45	19.12	19.23	15094605
2011-07-19	19.38	19.63	19.38	19.62	3920825
2011-07-20	19.62	19.64	19.49	19.58	3255670
2011-07-21	19.66	19.85	19.61	19.76	5004440
2011-07-22	19.74	19.85	19.67	19.82	3276450
2011-07-25	19.58	19.80	19.55	19.65	3784200
2011-07-26	19.62	19.66	19.50	19.53	2025910
2011-07-27	19.43	19.43	18.96	18.99	7042220
2011-07-28	18.99	19.20	18.88	18.90	27459470
2011-07-29	18.64	18.96	18.54	18.83	5642050
2011-08-01	19.04	19.11	18.55	18.74	7149625
2011-08-02	18.62	18.77	18.16	18.17	7026015
2011-08-03	18.18	18.25	17.73	18.24	12280450
2011-08-04	17.97	17.98	17.16	17.17	11677360
2011-08-05	17.36	17.39	16.50	16.87	17652085
2011-08-08	16.29	16.53	15.49	15.51	20655390
2011-08-09	15.87	16.50	15.38	16.50	19875015
2011-08-10	16.12	16.51	15.91	15.93	13860285
2011-08-11	16.02	16.98	15.98	16.78	11881930
2011-08-12	16.89	17.01	16.69	16.87	8601525
2011-08-15	17.01	17.32	17.01	17.32	7094810
2011-08-16	17.07	17.26	16.91	17.08	6578455
2011-08-17	17.21	17.29	16.85	16.98	4969950
2011-08-18	16.47	16.49	15.92	16.07	9349985
2011-08-19	15.83	16.28	15.75	15.77	8898920
2011-08-22	16.19	16.20	15.69	15.79	6151290
2011-08-23	15.83	16.43	15.71	16.42	5311435
2011-08-24	16.35	16.69	16.28	16.65	4528265
2011-08-25	16.80	16.86	16.23	16.29	7124965
2011-08-26	16.19	16.77	15.97	16.72	6657020
2011-08-29	16.94	17.39	16.93	17.37	4632740
2011-08-30	17.27	17.56	17.17	17.44	5593530
2011-08-31	17.56	17.80	17.37	17.51	6595110
2011-09-01	17.55	17.70	17.19	17.23	4931345
2011-09-02	16.82	16.99	16.61	16.69	5252595
2011-09-06	16.07	16.61	16.07	16.58	5013920
2011-09-07	16.86	17.20	16.81	17.16	4991930
2011-09-08	17.04	17.26	16.89	16.95	4968450
2011-09-09	16.78	16.90	16.36	16.49	5465925
2011-09-12	16.24	16.58	16.18	16.57	6324690
2011-09-13	16.67	16.88	16.53	16.81	5524460
2011-09-14	16.92	17.33	16.63	17.11	8091630
2011-09-15	17.31	17.38	17.06	17.34	5158465
2011-09-16	17.38	17.49	17.20	17.34	3883615
2011-09-19	16.99	17.23	16.84	17.11	5462585
2011-09-20	17.18	17.34	16.89	16.89	3908585
2011-09-21	16.87	16.95	16.30	16.30	7364800
2011-09-22	15.79	16.02	15.49	15.71	8730100
2011-09-23	15.66	15.94	15.62	15.90	6473270
2011-09-26	15.99	16.18	15.62	16.15	5011530
2011-09-27	16.48	16.81	16.35	16.43	12039725
2011-09-28	16.50	16.54	15.89	15.91	4770585
2011-09-29	16.23	16.27	15.67	16.06	5753230
2011-09-30	15.78	15.97	15.59	15.60	6997150
2011-10-03	15.48	15.71	14.86	14.88	14051630
2011-10-04	14.75	15.51	14.60	15.49	15190460
2011-10-05	15.51	15.89	15.31	15.81	6837055
2011-10-06	15.74	16.22	15.70	16.21	7371355
2011-10-07	16.29	16.33	15.88	15.95	6897980
2011-10-10	16.28	16.53	16.23	16.53	4745450
2011-10-11	16.38	16.65	16.36	16.55	4521275
2011-10-12	16.66	16.95	16.65	16.75	5177200
2011-10-13	16.64	16.85	16.48	16.78	6001555
2011-10-14	16.98	17.12	16.85	17.09	5183145
2011-10-17	16.98	17.01	16.56	16.60	4122965
2011-10-18	16.65	17.13	16.41	17.03	5447065
2011-10-19	16.97	17.09	16.70	16.75	6749150
2011-10-20	16.81	16.86	16.45	16.83	6563565
2011-10-21	17.03	17.23	16.98	17.18	4699750
2011-10-24	17.23	17.73	17.23	17.69	5019330
2011-10-25	17.60	17.60	17.24	17.27	3664375
2011-10-26	17.52	17.57	17.08	17.48	5345805
2011-10-27	18.06	18.39	17.87	18.23	5889955
2011-10-28	18.18	18.28	18.08	18.19	5681305
2011-10-31	17.97	18.05	17.73	17.73	7088530
2011-11-01	17.12	17.46	17.00	17.17	20109235
2011-11-02	17.43	17.62	17.28	17.53	14902395
2011-11-03	17.73	17.99	17.41	17.94	7447230
2011-11-04	17.77	18.01	17.62	17.99	4901890
2011-11-07	17.97	18.05	17.61	17.95	3315680
2011-11-08	18.07	18.15	17.71	18.14	10321665
2011-11-09	17.68	17.70	17.31	17.35	8240550
2011-11-10	17.57	17.59	17.27	17.42	4139915
2011-11-11	17.63	17.92	17.60	17.83	4737445
2011-11-14	17.75	17.81	17.55	17.65	2793455
2011-11-15	17.60	17.91	17.49	17.81	3920090
2011-11-16	17.63	17.94	17.55	17.59	3299890
2011-11-17	17.53	17.59	17.16	17.24	5513395
2011-11-18	17.31	17.33	17.12	17.22	5681795
2011-11-21	16.93	16.97	16.70	16.87	4517840
2011-11-22	16.84	16.93	16.67	16.78	3956800
2011-11-23	16.60	16.61	16.29	16.32	5383985
2011-11-25	16.23	16.45	16.23	16.25	1391405
2011-11-28	16.75	16.93	16.68	16.83	3525650
2011-11-29	16.88	16.97	16.76	16.85	4447480
2011-11-30	17.43	17.70	17.39	17.69	4564135
2011-12-01	17.62	17.80	17.56	17.58	21283120
2011-12-02	17.78	17.88	17.60	17.63	6166440
2011-12-05	17.94	18.04	17.75	17.88	4163505
2011-12-06	17.87	17.92	17.72	17.83	3818265
2011-12-07	17.69	17.85	17.47	17.77	4185275
2011-12-08	17.64	17.70	17.27	17.32	7753620
2011-12-09	17.38	17.77	17.36	17.73	4278215
2011-12-12	17.51	17.52	17.25	17.43	6906825
2011-12-13	17.59	17.62	16.98	17.08	6321775
2011-12-14	16.96	17.02	16.78	16.83	5274845
2011-12-15	17.04	17.04	16.83	16.96	4558740
2011-12-16	17.07	17.34	17.05	17.11	6888645
2011-12-19	17.24	17.29	16.80	16.83	4998425
2011-12-20	17.16	17.45	17.16	17.42	4722720
2011-12-21	17.34	17.49	17.18	17.44	4412085
2011-12-22	17.44	17.61	17.42	17.55	2983600
2011-12-23	17.60	17.66	17.53	17.66	3548030
2011-12-27	17.60	17.78	17.57	17.69	3599105
2011-12-28	17.69	17.70	17.37	17.39	6218825
2011-12-29	17.45	17.64	17.42	17.62	3328960
2011-12-30	17.59	17.68	17.52	17.52	3554000
2012-01-03	17.92	17.98	17.65	17.71	11131070
2012-01-04	17.63	17.73	17.54	17.66	4367960
2012-01-05	17.58	17.84	17.40	17.80	6678750
2012-01-06	17.78	17.90	17.65	17.78	4254120
2012-01-09	17.87	17.92	17.72	17.88	6117395
2012-01-10	18.08	18.16	18.06	18.13	4008510
2012-01-11	18.07	18.19	18.05	18.16	5428880
2012-01-12	18.22	18.22	18.01	18.20	4329935
2012-01-13	18.07	18.12	17.94	18.11	4691645
2012-01-17	18.26	18.32	18.11	18.14	4726060
2012-01-18	18.16	18.44	18.10	18.44	4286040
2012-01-19	18.52	18.63	18.46	18.60	4925130
2012-01-20	18.59	18.60	18.51	18.57	2816620
2012-01-23	18.59	18.73	18.44	18.58	4021385
2012-01-24	18.47	18.66	18.40	18.66	4728110
2012-01-25	18.63	18.87	18.54	18.84	3959965
2012-01-26	18.96	18.97	18.63	18.71	3909090
2012-01-27	18.64	18.85	18.63	18.82	2932090
2012-01-30	18.66	18.78	18.53	18.72	4284860
2012-01-31	18.85	18.87	18.61	18.68	4871415
2012-02-01	18.83	19.08	18.82	19.06	25259730
2012-02-02	19.10	19.19	19.04	19.10	4459450
2012-02-03	19.34	19.43	19.29	19.42	25029265
2012-02-06	19.31	19.40	19.29	19.38	3568735
2012-02-07	19.34	19.45	19.25	19.41	2875515
2012-02-08	19.44	19.53	19.31	19.45	3334530
2012-02-09	19.51	19.52	19.29	19.47	3505805
2012-02-10	19.28	19.34	19.19	19.26	3887445
2012-02-13	19.47	19.51	19.30	19.46	2844880
2012-02-14	19.38	19.46	19.32	19.46	4385430
2012-02-15	19.56	19.59	19.33	19.40	5143550
2012-02-16	19.42	19.71	19.41	19.69	3351475
2012-02-17	19.80	19.80	19.64	19.68	3009975
2012-02-21	19.72	19.75	19.52	19.60	3393825
2012-02-22	19.57	19.66	19.46	19.52	3488925
2012-02-23	19.54	19.69	19.42	19.68	3109325
2012-02-24	19.71	19.79	19.66	19.70	3369910
2012-02-27	19.56	19.78	19.42	19.69	3360575
2012-02-28	19.71	19.78	19.55	19.66	3323190
2012-02-29	19.69	19.77	19.50	19.53	4187795
2012-03-01	19.60	19.78	19.60	19.70	6464650
2012-03-02	19.68	19.73	19.46	19.55	5498625
2012-03-05	19.51	19.51	19.36	19.46	3515565
2012-03-06	19.26	19.27	19.04	19.09	4302370
2012-03-07	19.14	19.30	19.11	19.28	2628485
2012-03-08	19.41	19.55	19.29	19.51	4487160
2012-03-09	19.52	19.78	19.51	19.69	3253625
2012-03-12	19.71	19.73	19.56	19.62	3036830
2012-03-13	19.74	20.00	19.69	20.00	3788445
2012-03-14	19.97	20.02	19.80	19.85	3972060
2012-03-15	19.85	20.05	19.81	20.04	4205740
2012-03-16	20.04	20.07	19.98	20.01	3344545
2012-03-19	19.99	20.19	19.96	20.07	4304555
2012-03-20	19.93	19.98	19.85	19.93	3274630
2012-03-21	19.96	20.01	19.85	19.90	8978535
2012-03-22	19.74	19.79	19.56	19.70	3654300
2012-03-23	19.72	19.85	19.56	19.83	3075510
2012-03-26	19.96	20.07	19.94	20.07	4332540
2012-03-27	20.07	20.10	19.98	19.99	6959575
2012-03-28	19.98	20.02	19.71	19.88	4313810
2012-03-29	19.75	19.90	19.63	19.86	3976975
2012-03-30	19.98	19.99	19.78	19.84	4113380
2012-04-02	19.80	20.06	19.75	19.94	33031005
2012-04-03	19.90	20.04	19.83	20.00	6671765
2012-04-04	19.81	19.84	19.63	19.73	4417520
2012-04-05	19.67	19.75	19.61	19.65	3132910
2012-04-09	19.35	19.44	19.29	19.40	7500790
2012-04-10	19.36	19.41	18.92	18.95	7144485
2012-04-11	19.13	19.21	19.09	19.17	3585960
2012-04-12	19.17	19.55	19.17	19.51	3300645
2012-04-13	19.44	19.47	19.25	19.27	3316870
2012-04-16	19.38	19.44	19.15	19.28	3588345
2012-04-17	19.42	19.69	19.41	19.59	2248305
2012-04-18	19.49	19.59	19.46	19.52	2331245
2012-04-19	19.53	19.71	19.34	19.46	6063290
2012-04-20	19.55	19.65	19.48	19.49	2851415
2012-04-23	19.24	19.30	19.08	19.30	3872545
2012-04-24	19.31	19.43	19.24	19.34	2753080
2012-04-25	19.56	19.70	19.53	19.67	4101935
2012-04-26	19.66	19.92	19.64	19.87	2925185
2012-04-27	19.94	20.00	19.77	19.96	4306215
2012-04-30	19.96	19.96	19.76	19.77	4295890
2012-05-01	19.82	20.11	19.75	19.88	6477710
2012-05-02	19.75	19.96	19.70	19.92	3364125
2012-05-03	19.89	19.90	19.54	19.59	4161895
2012-05-04	19.48	19.48	19.22	19.28	3502105
2012-05-07	19.24	19.40	19.24	19.37	2636065
2012-05-08	19.23	19.34	18.97	19.33	4228105
2012-05-09	19.11	19.34	18.98	19.25	3940350
2012-05-10	19.40	19.41	19.20	19.27	2586565
2012-05-11	19.13	19.45	19.12	19.28	3691630
2012-05-14	19.08	19.20	18.98	19.06	3365175
2012-05-15	19.06	19.16	18.92	18.97	3600430
2012-05-16	19.03	19.14	18.81	18.81	2782050
2012-05-17	18.81	18.82	18.31	18.31	4512090
2012-05-18	18.34	18.44	18.07	18.08	4031580
2012-05-21	18.14	18.51	18.05	18.51	4162705
2012-05-22	18.56	18.71	18.45	18.56	2637560
2012-05-23	18.38	18.69	18.27	18.66	3630280
2012-05-24	18.68	18.76	18.51	18.74	5834465
2012-05-25	18.74	18.78	18.64	18.70	1791635
2012-05-29	18.84	18.98	18.74	18.93	4234210
2012-05-30	18.75	18.77	18.53	18.56	1949095
2012-05-31	18.56	18.62	18.28	18.51	6623985
2012-06-01	18.16	18.22	17.92	17.94	5573630
2012-06-04	17.96	18.02	17.64	17.83	4237685
2012-06-05	17.76	18.09	17.74	18.06	3955800
2012-06-06	18.22	18.46	18.19	18.46	4185445
2012-06-07	18.72	18.73	18.36	18.37	3365570
2012-06-08	18.36	18.55	18.23	18.53	2745150
2012-06-11	18.72	18.73	18.15	18.18	2808515
2012-06-12	18.25	18.37	18.11	18.36	3526835
2012-06-13	18.30	18.39	18.05	18.10	3059885
2012-06-14	18.14	18.30	18.07	18.23	3284330
2012-06-15	18.28	18.46	18.24	18.40	3659740
2012-06-18	18.32	18.60	18.26	18.58	2655525
2012-06-19	18.62	18.80	18.58	18.72	2707520
2012-06-20	18.73	18.82	18.58	18.70	3413845
2012-06-21	18.70	18.72	18.17	18.20	2425425
2012-06-22	18.28	18.34	18.17	18.29	2249540
2012-06-25	18.05	18.06	17.87	17.96	3099345
2012-06-26	18.01	18.14	17.88	18.08	2440675
2012-06-27	18.14	18.28	18.08	18.25	2806045
2012-06-28	18.10	18.30	18.02	18.30	3810270
2012-06-29	18.69	18.83	18.61	18.83	3279100
2012-07-02	18.91	18.97	18.77	18.95	5528585
2012-07-03	18.95	19.17	18.95	19.16	5094580
2012-07-05	19.16	19.23	19.02	19.17	3359890
2012-07-06	18.98	18.99	18.84	18.94	3802965
2012-07-09	18.92	18.94	18.78	18.87	1777565
2012-07-10	19.00	19.02	18.59	18.66	2813615
2012-07-11	18.69	18.74	18.50	18.61	3273600
2012-07-12	18.48	18.63	18.32	18.55	2561185
2012-07-13	18.63	18.85	18.61	18.83	4092305
2012-07-16	18.79	18.80	18.62	18.72	2583820
2012-07-17	18.82	18.86	18.55	18.83	2425400
2012-07-18	18.79	19.03	18.76	18.97	2250790
2012-07-19	19.04	19.07	18.91	18.98	4919805
2012-07-20	18.83	18.91	18.77	18.79	1951630
2012-07-23	18.47	18.60	18.34	18.55	2366675
2012-07-24	18.58	18.58	18.17	18.28	2788170
2012-07-25	18.35	18.43	18.22	18.31	3096865
2012-07-26	18.61	18.67	18.43	18.59	2779225
2012-07-27	18.70	19.05	18.63	18.96	4761260
2012-07-30	18.98	19.06	18.86	18.92	2897220
2012-07-31	18.90	18.98	18.79	18.79	8948755
2012-08-01	18.86	18.92	18.62	18.63	4670945
2012-08-02	18.45	18.66	18.38	18.52	6189425
2012-08-03	18.81	18.96	18.79	18.88	3187300
2012-08-06	18.92	19.05	18.90	18.98	2299215
2012-08-07	19.11	19.27	19.08	19.16	3044785
2012-08-08	19.09	19.23	19.09	19.19	8103685
2012-08-09	19.18	19.29	19.16	19.23	1755580
2012-08-10	19.15	19.25	19.10	19.23	2215705
2012-08-13	19.22	19.25	19.04	19.21	2292300
2012-08-14	19.29	19.31	19.12	19.18	2920810
2012-08-15	19.16	19.30	19.14	19.29	1791325
2012-08-16	19.29	19.50	19.26	19.47	2598350
2012-08-17	19.49	19.57	19.46	19.55	2222550
2012-08-20	19.54	19.56	19.41	19.49	2186740
2012-08-21	19.57	19.68	19.48	19.54	2390605
2012-08-22	19.50	19.55	19.39	19.49	2668385
2012-08-23	19.47	19.47	19.30	19.35	2522955
2012-08-24	19.34	19.46	19.28	19.41	2416200
2012-08-27	19.51	19.52	19.36	19.41	2593290
2012-08-28	19.39	19.52	19.35	19.49	3707390
2012-08-29	19.49	19.55	19.42	19.50	4212975
2012-08-30	19.39	19.43	19.27	19.35	3189145
2012-08-31	19.51	19.52	19.26	19.45	5749185
2012-09-04	19.47	19.72	19.32	19.68	73453780
2012-09-05	19.68	19.70	19.58	19.64	6143535
2012-09-06	19.76	20.06	19.75	20.02	5011150
2012-09-07	20.06	20.18	20.02	20.13	3591605
2012-09-10	20.09	20.15	20.03	20.04	3440505
2012-09-11	20.05	20.12	20.01	20.06	2906240
2012-09-12	20.11	20.17	20.04	20.17	3983385
2012-09-13	20.17	20.42	20.06	20.36	4299530
2012-09-14	20.43	20.65	20.41	20.57	10719070
2012-09-17	20.50	20.53	20.34	20.37	3423120
2012-09-18	20.32	20.34	20.20	20.24	3086055
2012-09-19	20.28	20.34	20.21	20.29	2976690
2012-09-20	20.18	20.19	20.06	20.15	3416670
2012-09-21	20.29	20.33	20.15	20.15	3580535
2012-09-24	20.08	20.19	20.05	20.12	2940710
2012-09-25	20.14	20.15	19.74	19.75	4487255
2012-09-26	19.78	19.79	19.53	19.61	2784435
2012-09-27	19.67	19.87	19.63	19.84	2184560
2012-09-28	19.74	19.83	19.65	19.75	3682250
2012-10-01	19.87	19.87	19.53	19.66	76948125
2012-10-02	19.73	19.76	19.64	19.74	6980530
2012-10-03	19.79	19.83	19.64	19.74	3545445
2012-10-04	19.81	19.93	19.72	19.92	3748025
2012-10-05	20.00	20.09	19.87	19.93	2381580
2012-10-08	19.82	19.91	19.79	19.84	1236965
2012-10-09	19.83	19.86	19.62	19.66	1951730
2012-10-10	19.66	19.67	19.52	19.56	1798375
2012-10-11	19.70	19.77	19.63	19.65	1600915
2012-10-12	19.65	19.67	19.47	19.50	1485000
2012-10-15	19.58	19.67	19.45	19.67	2657510
2012-10-16	19.75	19.89	19.73	19.89	1502570
2012-10-17	19.89	20.07	19.86	20.04	2872080
2012-10-18	20.00	20.07	19.94	20.02	5430925
2012-10-19	19.94	19.96	19.68	19.72	3166400
2012-10-22	19.71	19.76	19.57	19.70	2926685
2012-10-23	19.49	19.62	19.33	19.57	3277730
2012-10-24	19.65	19.68	19.47	19.51	2264875
2012-10-25	19.63	19.68	19.39	19.55	2359095
2012-10-26	19.56	19.61	19.36	19.50	1998490
2012-10-31	19.50	19.61	19.43	19.58	3825020
2012-11-01	19.63	20.07	19.54	20.06	69691345
2012-11-02	20.13	20.13	19.76	19.77	8398515
2012-11-05	19.76	19.89	19.70	19.88	4313445
2012-11-06	19.95	20.10	19.91	20.05	4731680
2012-11-07	19.83	19.85	19.53	19.64	5232415
2012-11-08	19.60	19.67	19.37	19.38	4738040
2012-11-09	19.28	19.55	19.27	19.41	3175025
2012-11-12	19.45	19.47	19.36	19.39	2849080
2012-11-13	19.28	19.50	19.26	19.34	2582455
2012-11-14	19.38	19.41	18.97	19.02	4275830
2012-11-15	18.99	19.08	18.82	18.94	4546545
2012-11-16	18.95	19.09	18.83	19.07	5301245
2012-11-19	19.27	19.46	19.24	19.46	5613280
2012-11-20	19.41	19.54	19.38	19.53	7390440
2012-11-21	19.55	19.61	19.49	19.61	2469285
2012-11-23	19.67	19.83	19.67	19.83	1198650
2012-11-26	19.76	19.83	19.69	19.81	3602735
2012-11-27	19.79	19.87	19.74	19.77	2681530
2012-11-28	19.68	19.90	19.54	19.90	4247955
2012-11-29	20.01	20.05	19.90	20.04	4016220
2012-11-30	20.08	20.08	19.96	20.02	6039905
2012-12-03	20.16	20.17	19.94	19.99	7408865
2012-12-04	19.99	20.04	19.88	19.99	5282905
2012-12-05	20.06	20.09	19.88	20.03	5056545
2012-12-06	20.01	20.11	19.99	20.07	5516220
2012-12-07	20.13	20.15	20.02	20.08	4302105
2012-12-10	20.09	20.22	20.07	20.21	4423255
2012-12-11	20.29	20.35	20.24	20.30	6111315
2012-12-12	20.37	20.40	20.23	20.27	6596045
2012-12-13	20.27	20.33	20.09	20.15	5282565
2012-12-14	20.12	20.17	20.07	20.10	5843985
2012-12-17	20.13	20.29	20.12	20.29	9717830
2012-12-18	20.32	20.57	20.28	20.57	5519015
2012-12-19	20.48	20.51	20.40	20.42	5162265
2012-12-20	20.44	20.56	20.38	20.56	7244595
2012-12-21	20.27	20.42	20.24	20.41	7037585
2012-12-24	20.35	20.39	20.30	20.35	2929690
2012-12-26	20.40	20.40	20.17	20.20	3750930
2012-12-27	20.22	20.25	19.96	20.17	5074135
2012-12-28	20.07	20.18	20.02	20.03	4587345
2012-12-31	20.03	20.38	19.96	20.35	6983760
2013-01-02	20.86	20.92	20.69	20.88	16400665
2013-01-03	20.90	21.04	20.86	20.93	6681320
2013-01-04	21.00	21.09	20.90	21.08	4436830
2013-01-07	20.99	21.05	20.96	21.02	5858195
2013-01-08	21.00	21.04	20.88	20.96	4889160
2013-01-09	21.03	21.10	21.01	21.09	3071665
2013-01-10	21.21	21.21	21.01	21.11	4974840
2013-01-11	21.13	21.15	21.03	21.10	2743115
2013-01-14	21.09	21.18	21.07	21.15	4193260
2013-01-15	21.04	21.26	21.03	21.24	5632255
2013-01-16	21.21	21.24	21.15	21.20	3634240
2013-01-17	21.27	21.42	21.26	21.38	5491135
2013-01-18	21.38	21.44	21.31	21.41	4826050
2013-01-22	21.44	21.60	21.42	21.59	4170300
2013-01-23	21.60	21.64	21.56	21.59	5207855
2013-01-24	21.62	21.78	21.61	21.71	4472455
2013-01-25	21.82	21.91	21.74	21.91	4104020
2013-01-28	21.95	21.95	21.77	21.88	5086775
2013-01-29	21.87	21.88	21.77	21.88	5112790
2013-01-30	21.88	21.89	21.71	21.74	3990630
2013-01-31	21.74	21.87	21.72	21.83	6141470
2013-02-01	21.92	22.04	21.86	22.00	6648525
2013-02-04	21.88	21.97	21.74	21.79	6513100
2013-02-05	21.90	21.99	21.85	21.92	6391015
2013-02-06	21.89	22.06	21.88	22.04	4189895
2013-02-07	22.06	22.08	21.88	22.02	3250390
2013-02-08	22.06	22.15	22.05	22.15	3043780
2013-02-11	22.16	22.16	22.06	22.12	2988190
2013-02-12	22.11	22.22	22.10	22.21	3645290
2013-02-13	22.23	22.29	22.17	22.28	2941720
2013-02-14	22.21	22.35	22.21	22.33	3362300
2013-02-15	22.34	22.37	22.24	22.29	2961065
2013-02-19	22.33	22.44	22.32	22.43	3445645
2013-02-20	22.44	22.45	22.06	22.07	3873200
2013-02-21	22.04	22.05	21.74	21.85	4245135
2013-02-22	21.96	22.07	21.92	22.07	3240850
2013-02-25	22.17	22.18	21.61	21.61	4607035
2013-02-26	21.70	21.79	21.55	21.75	3537690
2013-02-27	21.75	22.13	21.74	22.06	2974305
2013-02-28	22.03	22.20	22.01	22.01	4535660
2013-03-01	21.90	22.00	21.70	21.96	73628175
2013-03-04	21.87	22.04	21.83	22.03	5031700
2013-03-05	22.15	22.35	22.14	22.33	4243430
2013-03-06	22.36	22.43	22.31	22.36	2092855
2013-03-07	22.37	22.45	22.36	22.43	2779205
2013-03-08	22.56	22.63	22.41	22.62	3460510
2013-03-11	22.59	22.65	22.54	22.65	2310845
2013-03-12	22.61	22.67	22.54	22.63	7366230
2013-03-13	22.65	22.74	22.59	22.71	3579435
2013-03-14	22.77	22.88	22.74	22.88	2970845
2013-03-15	22.86	22.88	22.77	22.84	5563340
2013-03-18	22.64	22.86	22.63	22.75	3266690
2013-03-19	22.81	22.85	22.52	22.71	5094190
2013-03-20	22.85	22.95	22.79	22.92	3775445
2013-03-21	22.77	22.91	22.66	22.73	3890935
2013-03-22	22.82	22.84	22.76	22.81	2416165
2013-03-25	22.80	22.88	22.57	22.69	4765760
2013-03-26	22.79	22.84	22.69	22.83	3183295
2013-03-27	22.67	22.89	22.61	22.87	3483885
2013-03-28	22.88	23.04	22.86	23.01	3895265
2013-04-01	23.00	23.03	22.71	22.79	5703155
2013-04-02	22.91	22.93	22.64	22.69	3931775
2013-04-03	22.76	22.76	22.28	22.34	3785690
2013-04-04	22.36	22.47	22.32	22.47	2642935
2013-04-05	22.16	22.45	22.10	22.45	3441045
2013-04-08	22.49	22.62	22.35	22.62	2440035
2013-04-09	22.65	22.71	22.52	22.62	2022525
2013-04-10	22.68	22.94	22.67	22.93	3096180
2013-04-11	22.90	23.10	22.90	23.02	2598870
2013-04-12	22.94	23.00	22.80	22.93	2428930
2013-04-15	22.82	22.83	22.15	22.20	3427625
2013-04-16	22.37	22.57	22.30	22.55	3466090
2013-04-17	22.39	22.39	22.04	22.17	4178390
2013-04-18	22.24	22.27	21.97	22.06	3285950
2013-04-19	22.22	22.41	22.08	22.36	1840050
2013-04-22	22.40	22.50	22.14	22.45	2600370
2013-04-23	22.57	22.71	22.48	22.69	5660450
2013-04-24	22.69	22.79	22.65	22.78	3800430
2013-04-25	22.84	22.99	22.80	22.88	2451490
2013-04-26	22.85	22.89	22.70	22.79	2865525
2013-04-29	22.87	23.00	22.82	22.96	3049415
2013-04-30	22.97	23.16	22.89	23.15	6711920
2013-05-01	23.09	23.09	22.73	22.74	5443750
2013-05-02	22.84	22.99	22.79	22.97	4173155
2013-05-03	23.28	23.38	23.12	23.26	2782580
2013-05-06	23.27	23.41	23.24	23.38	3479885
2013-05-07	23.44	23.59	23.39	23.59	3079820
2013-05-08	23.54	23.70	23.53	23.70	2775535
2013-05-09	23.71	23.72	23.58	23.62	3059725
2013-05-10	23.66	23.77	23.62	23.76	2903475
2013-05-13	23.73	23.78	23.65	23.73	1768630
2013-05-14	23.75	24.00	23.75	24.00	2513200
2013-05-15	23.95	24.13	23.93	24.09	2855680
2013-05-16	24.05	24.16	23.94	23.99	2658200
2013-05-17	24.08	24.22	24.06	24.21	2409140
2013-05-20	24.17	24.31	24.16	24.23	2887045
2013-05-21	24.23	24.34	24.19	24.28	3049875
2013-05-22	24.30	24.47	23.75	23.86	5257135
2013-05-23	23.59	23.85	23.54	23.85	3036360
2013-05-24	23.71	23.76	23.54	23.75	4813875
2013-05-28	24.10	24.15	23.80	23.93	2749100
2013-05-29	23.80	23.82	23.53	23.72	3734955
2013-05-30	23.79	23.96	23.76	23.90	3333280
2013-05-31	23.81	24.01	23.67	23.67	5504365
2013-06-03	23.71	23.73	23.39	23.62	5622780
2013-06-04	23.63	23.75	23.32	23.45	4023735
2013-06-05	23.38	23.42	23.11	23.12	4169945
2013-06-06	23.12	23.41	23.07	23.41	4066910
2013-06-07	23.54	23.65	23.35	23.63	4928245
2013-06-10	23.73	23.73	23.51	23.64	2839690
2013-06-11	23.40	23.57	23.23	23.36	2677515
2013-06-12	23.51	23.54	23.09	23.14	3995345
2013-06-13	23.11	23.59	23.07	23.55	4986750
2013-06-14	23.54	23.65	23.41	23.47	3343985
2013-06-17	23.65	23.68	23.49	23.60	3935460
2013-06-18	23.62	23.84	23.62	23.80	4397680
2013-06-19	23.74	23.80	23.45	23.45	2897480
2013-06-20	23.15	23.20	22.77	22.84	5564895
2013-06-21	22.87	22.96	22.56	22.75	9704980
2013-06-24	22.50	22.71	22.29	22.51	7858995
2013-06-25	22.74	22.85	22.54	22.79	4113450
2013-06-26	22.91	22.96	22.75	22.88	4171985
2013-06-27	23.02	23.25	23.01	23.20	3774340
2013-06-28	23.14	23.28	23.04	23.10	5841800
2013-07-01	23.27	23.52	23.20	23.40	5514165
2013-07-02	23.41	23.56	23.25	23.35	3175420
2013-07-03	23.27	23.43	23.23	23.37	2909125
2013-07-05	23.60	23.67	23.33	23.67	4525170
2013-07-08	23.77	23.83	23.68	23.71	3176315
2013-07-09	23.85	24.01	23.76	23.98	3680140
2013-07-10	23.98	24.02	23.86	23.99	4016385
2013-07-11	24.23	24.31	24.16	24.29	3757395
2013-07-12	24.30	24.39	24.27	24.36	3174175
2013-07-15	24.41	24.49	24.33	24.46	3049855
2013-07-16	24.47	24.50	24.25	24.28	3164960
2013-07-17	24.41	24.45	24.30	24.38	2434895
2013-07-18	24.45	24.63	24.42	24.60	5039150
2013-07-19	24.56	24.65	24.52	24.64	2345190
2013-07-22	24.68	24.75	24.61	24.73	2878260
2013-07-23	24.82	24.82	24.67	24.75	2709630
2013-07-24	24.83	24.86	24.50	24.55	2873755
2013-07-25	24.50	24.66	24.46	24.65	2257520
2013-07-26	24.47	24.56	24.39	24.56	3952045
2013-07-29	24.44	24.58	24.34	24.43	2074850
2013-07-30	24.52	24.56	24.42	24.48	2431440
2013-07-31	24.58	24.77	24.53	24.60	6636350
2013-08-01	24.82	25.19	24.76	25.10	111287025
2013-08-02	25.01	25.05	24.94	25.01	7546450
2013-08-05	24.98	25.06	24.94	25.03	2910045
2013-08-06	24.93	24.97	24.71	24.77	3986755
2013-08-07	24.68	24.72	24.52	24.59	3669200
2013-08-08	24.67	24.75	24.58	24.69	4415125
2013-08-09	24.65	24.79	24.61	24.71	3369655
2013-08-12	24.56	24.81	24.56	24.77	3301190
2013-08-13	24.82	24.82	24.58	24.75	3228830
2013-08-14	24.72	24.75	24.58	24.60	3992610
2013-08-15	24.34	24.36	24.11	24.16	5115155
2013-08-16	24.11	24.24	24.06	24.09	3079985
2013-08-19	24.06	24.13	23.92	23.92	2935895
2013-08-20	23.93	24.27	23.92	24.24	3794185
2013-08-21	24.10	24.27	23.97	24.04	8435870
2013-08-22	24.07	24.37	24.07	24.30	2675100
2013-08-23	24.36	24.36	24.15	24.33	3052935
2013-08-26	24.35	24.47	24.27	24.35	4021550
2013-08-27	24.08	24.14	23.83	23.84	2879445
2013-08-28	23.84	24.00	23.80	23.92	5672305
2013-08-29	23.85	24.12	23.85	24.02	2480285
2013-08-30	24.04	24.04	23.62	23.63	3526375
2013-09-03	23.98	24.02	23.39	23.64	112337720
2013-09-04	23.64	23.91	23.55	23.89	5398810
2013-09-05	23.89	24.02	23.87	23.92	5336125
2013-09-06	24.03	24.12	23.71	23.98	5314055
2013-09-09	24.05	24.35	24.03	24.35	3082095
2013-09-10	24.50	24.59	24.43	24.59	2598940
2013-09-11	24.57	24.63	24.47	24.61	5057295
2013-09-12	24.64	24.67	24.50	24.56	2623280
2013-09-13	24.61	24.61	24.47	24.60	2764730
2013-09-16	24.91	24.92	24.69	24.73	3724900
2013-09-17	24.73	24.92	24.72	24.90	3023060
2013-09-18	24.90	25.20	24.74	25.16	3650590
2013-09-19	25.23	25.23	25.08	25.11	3276115
2013-09-20	25.19	25.19	24.91	24.91	3806325
2013-09-23	24.88	24.91	24.69	24.82	4009740
2013-09-24	24.76	24.90	24.62	24.76	3429565
2013-09-25	24.76	24.90	24.67	24.77	4053120
2013-09-26	24.79	24.97	24.78	24.91	3691720
2013-09-27	24.76	24.88	24.73	24.82	4672835
2013-09-30	24.57	24.88	24.54	24.83	4767765
2013-10-01	24.79	25.26	24.78	25.15	126725045
2013-10-02	25.02	25.15	24.91	25.12	8464555
2013-10-03	25.05	25.08	24.72	24.91	5083185
2013-10-04	24.91	25.10	24.89	25.06	9780940
2013-10-07	24.81	24.95	24.76	24.78	3445355
2013-10-08	24.76	24.83	24.45	24.47	6667210
2013-10-09	24.50	24.52	24.27	24.41	7783630
2013-10-10	24.69	24.95	24.64	24.95	4734655
2013-10-11	24.88	25.17	24.85	25.17	5187490
2013-10-14	25.02	25.27	24.99	25.26	5866465
2013-10-15	25.19	25.24	24.95	25.00	6102580
2013-10-16	25.19	25.34	25.13	25.34	5487760
2013-10-17	25.21	25.55	25.21	25.53	6683805
2013-10-18	25.65	25.76	25.54	25.75	4056800
2013-10-21	25.79	25.81	25.69	25.76	3204830
2013-10-22	25.85	26.00	25.77	25.89	6645870
2013-10-23	25.77	25.79	25.60	25.71	3252655
2013-10-24	25.77	25.81	25.68	25.77	2550970
2013-10-25	25.80	25.85	25.70	25.84	3307290
2013-10-28	25.85	25.89	25.73	25.83	3189670
2013-10-29	25.87	25.96	25.77	25.95	10901555
2013-10-30	25.98	26.00	25.68	25.77	2832700
2013-10-31	25.76	25.93	25.65	25.71	5133435
2013-11-01	25.78	25.85	25.56	25.77	5054680
2013-11-04	25.84	25.97	25.77	25.94	4206340
2013-11-05	25.85	25.89	25.70	25.78	3851125
2013-11-06	25.90	25.95	25.71	25.77	3126480
2013-11-07	25.85	25.87	25.30	25.30	5221155
2013-11-08	25.32	25.70	25.30	25.70	5797610
2013-11-11	25.67	25.81	25.62	25.77	2139070
2013-11-12	25.73	25.76	25.61	25.75	2760275
2013-11-13	25.60	26.02	25.58	26.02	3527375
2013-11-14	26.01	26.14	25.95	26.11	3135795
2013-11-15	26.13	26.21	26.08	26.20	2904505
2013-11-18	26.27	26.28	25.96	26.01	4209985
2013-11-19	25.98	26.04	25.76	25.83	4123045
2013-11-20	25.90	25.98	25.68	25.77	4347495
2013-11-21	25.86	26.10	25.86	26.10	3360540
2013-11-22	26.09	26.16	26.02	26.14	3212980
2013-11-25	26.20	26.20	26.04	26.11	3947765
2013-11-26	26.10	26.17	26.03	26.12	3021025
2013-11-27	26.14	26.18	26.06	26.17	4028415
2013-11-29	26.22	26.22	26.06	26.09	4380715
2013-12-02	26.06	26.29	25.92	26.07	6874445
2013-12-03	25.98	26.11	25.87	25.98	3482685
2013-12-04	25.87	26.07	25.71	25.95	4912855
2013-12-05	25.92	25.98	25.82	25.98	4638070
2013-12-06	26.24	26.28	26.11	26.20	3595005
2013-12-09	26.23	26.32	26.17	26.22	2422185
2013-12-10	26.16	26.33	26.13	26.13	3523530
2013-12-11	26.17	26.17	25.67	25.71	4239590
2013-12-12	25.68	25.79	25.63	25.73	4105380
2013-12-13	25.77	25.88	25.68	25.80	5032105
2013-12-16	25.91	26.04	25.91	26.01	3603075
2013-12-17	26.01	26.03	25.84	25.99	4821410
2013-12-18	26.04	26.32	25.80	26.32	4829525
2013-12-19	26.26	26.26	26.06	26.10	6437905
2013-12-20	26.04	26.41	26.04	26.39	3825705
2013-12-23	26.43	26.51	26.39	26.50	3939580
2013-12-24	26.55	26.63	26.52	26.60	2765275
2013-12-26	26.73	26.76	26.60	26.63	3412445
2013-12-27	26.66	26.73	26.61	26.64	2963710
2013-12-30	26.65	26.73	26.62	26.70	2767320
2013-12-31	26.73	26.82	26.72	26.76	3841000
2014-01-02	26.69	26.71	26.41	26.47	5651595
2014-01-03	26.56	26.66	26.51	26.60	4076235
2014-01-06	26.71	26.72	26.42	26.44	10342535
2014-01-07	26.52	26.72	26.50	26.65	4582570
2014-01-08	26.64	26.74	26.52	26.69	3578460
2014-01-09	26.79	26.82	26.58	26.74	4537360
2014-01-10	26.76	26.92	26.73	26.92	3934590
2014-01-13	26.85	26.90	26.46	26.54	4990310
2014-01-14	26.63	26.88	26.56	26.87	3133865
2014-01-15	26.89	27.03	26.88	27.02	3509385
2014-01-16	26.95	27.01	26.91	26.98	3503260
2014-01-17	26.95	27.00	26.86	26.90	5802670
2014-01-21	27.06	27.09	26.84	26.99	4521450
2014-01-22	27.02	27.14	26.98	27.12	3603685
2014-01-23	26.97	27.01	26.78	26.92	5781460
2014-01-24	26.73	26.75	26.21	26.22	7220030
2014-01-27	26.25	26.29	25.83	25.98	10051635
2014-01-28	26.02	26.26	26.00	26.22	4192785
2014-01-29	25.94	26.20	25.92	25.95	8376840
2014-01-30	26.15	26.38	26.13	26.32	4316010
2014-01-31	25.96	26.38	25.93	26.18	7139960
2014-02-03	26.15	26.20	25.22	25.30	162593320
2014-02-04	25.37	25.59	25.24	25.58	9705620
2014-02-05	25.44	25.57	25.22	25.50	6564955
2014-02-06	25.61	25.85	25.60	25.84	4079575
2014-02-07	25.97	26.13	25.91	26.10	3348905
2014-02-10	26.11	26.19	25.99	26.19	3363535
2014-02-11	26.23	26.50	26.18	26.45	3775635
2014-02-12	26.51	26.67	26.49	26.61	5036975
2014-02-13	26.39	26.83	26.39	26.78	4321335
2014-02-14	26.76	26.90	26.71	26.88	7381380
2014-02-18	26.95	27.08	26.86	27.04	3492000
2014-02-19	27.00	27.15	26.85	26.88	4798635
2014-02-20	26.91	27.10	26.82	27.04	3498410
2014-02-21	27.11	27.19	27.03	27.10	2688790
2014-02-24	27.13	27.41	27.13	27.18	5754800
2014-02-25	27.23	27.31	27.10	27.19	4628715
2014-02-26	27.23	27.45	27.18	27.34	3359665
2014-02-27	27.29	27.44	27.23	27.44	3190010
2014-02-28	27.39	27.64	27.34	27.48	4946935
2014-03-03	27.24	27.42	27.11	27.33	6837690
2014-03-04	27.60	27.81	27.55	27.75	4640605
2014-03-05	27.77	27.78	27.65	27.68	4541490
2014-03-06	27.77	27.80	27.67	27.73	3865685
2014-03-07	27.86	27.88	27.64	27.78	3229050
2014-03-10	27.73	27.76	27.52	27.63	2496370
2014-03-11	27.67	27.75	27.37	27.46	2865555
2014-03-12	27.32	27.49	27.23	27.49	3043230
2014-03-13	27.57	27.60	27.10	27.21	4031965
2014-03-14	27.14	27.39	27.12	27.29	4253695
2014-03-17	27.45	27.62	27.40	27.47	3414170
2014-03-18	27.51	27.78	27.48	27.73	3350050
2014-03-19	27.73	27.78	27.42	27.56	4591025
2014-03-20	27.49	27.66	27.40	27.64	1928110
2014-03-21	27.74	27.88	27.57	27.57	3512150
2014-03-24	27.72	27.78	27.22	27.39	4056860
2014-03-25	27.44	27.55	27.22	27.37	3328165
2014-03-26	27.47	27.54	27.00	27.01	3009470
2014-03-27	27.02	27.09	26.84	26.95	4029495
2014-03-28	27.02	27.29	26.98	27.09	3000590
2014-03-31	27.28	27.53	27.17	27.49	4391450
2014-04-01	27.56	27.74	27.53	27.74	3901580
2014-04-02	27.79	27.85	27.70	27.82	2543750
2014-04-03	27.84	27.87	27.61	27.70	2545570
2014-04-04	27.88	27.92	27.20	27.28	3756995
2014-04-07	27.19	27.25	26.71	26.79	4203400
2014-04-08	26.79	27.01	26.66	26.97	4518385
2014-04-09	27.05	27.24	26.94	27.22	1913730
2014-04-10	27.20	27.23	26.57	26.63	3900375
2014-04-11	26.49	26.66	26.25	26.32	3785760
2014-04-14	26.50	26.59	26.23	26.43	3306415
2014-04-15	26.52	26.66	26.15	26.61	3428720
2014-04-16	26.79	26.91	26.68	26.90	4274365
2014-04-17	26.86	27.03	26.84	26.95	2268530
2014-04-21	26.98	27.07	26.89	27.05	2658270
2014-04-22	27.09	27.31	27.06	27.23	2638040
2014-04-23	27.25	27.32	27.16	27.19	2391675
2014-04-24	27.31	27.31	26.99	27.22	2886945
2014-04-25	27.13	27.14	26.85	26.88	2972745
2014-04-28	27.01	27.07	26.49	26.80	3439115
2014-04-29	26.90	27.00	26.82	26.90	2361045
2014-04-30	26.87	27.07	26.76	27.07	2849370
2014-05-01	27.04	27.27	26.94	27.11	2798385
2014-05-02	27.12	27.38	27.06	27.18	2664645
2014-05-05	27.02	27.25	26.87	27.19	3765335
2014-05-06	27.12	27.19	26.94	26.98	2857100
2014-05-07	27.06	27.11	26.72	27.10	3049570
2014-05-08	27.06	27.36	26.91	26.97	2544490
2014-05-09	26.93	27.05	26.79	27.05	2388860
2014-05-12	27.14	27.48	27.14	27.43	1900020
2014-05-13	27.46	27.53	27.31	27.33	1969130
2014-05-14	27.27	27.32	27.07	27.09	2418245
2014-05-15	26.98	27.00	26.58	26.89	3679955
2014-05-16	26.93	27.02	26.75	27.02	1953980
2014-05-19	26.95	27.25	26.94	27.16	1701710
2014-05-20	27.09	27.11	26.76	26.88	2368570
2014-05-21	26.95	27.09	26.85	27.02	1941985
2014-05-22	27.06	27.28	27.01	27.18	1416250
2014-05-23	27.18	27.38	27.16	27.36	1531525
2014-05-27	27.49	27.61	27.46	27.54	3357485
2014-05-28	27.54	27.55	27.36	27.46	2706620
2014-05-29	27.56	27.61	27.42	27.58	2936955
2014-05-30	27.60	27.64	27.48	27.53	2854385
2014-06-02	27.58	27.64	27.38	27.63	3780200
2014-06-03	27.56	27.68	27.51	27.61	2350560
2014-06-04	27.58	27.76	27.53	27.75	1239040
2014-06-05	27.82	28.06	27.67	28.02	2876415
2014-06-06	28.11	28.26	28.08	28.20	3576875
2014-06-09	28.19	28.40	28.16	28.30	2834145
2014-06-10	28.25	28.26	28.13	28.21	1889980
2014-06-11	28.11	28.15	28.02	28.13	1916055
2014-06-12	28.07	28.11	27.91	27.98	2348785
2014-06-13	28.02	28.11	27.89	28.06	2081385
2014-06-16	28.03	28.14	27.94	28.04	2208385
2014-06-17	28.04	28.43	27.99	28.30	70002955
2014-06-18	28.28	28.45	28.21	28.41	5457385
2014-06-19	28.49	28.49	28.34	28.45	2264920
2014-06-20	28.48	28.54	28.43	28.51	2269160
2014-06-23	28.53	28.61	28.45	28.50	2517695
2014-06-24	28.38	28.58	28.20	28.21	3036000
2014-06-25	28.15	28.39	28.14	28.37	4385265
2014-06-26	28.38	28.39	28.12	28.32	2899030
2014-06-27	28.24	28.50	28.24	28.49	2311090
2014-06-30	28.47	28.62	28.39	28.62	7197535
2014-07-01	28.70	28.99	28.69	28.84	67716790
2014-07-02	28.81	28.88	28.64	28.69	3988225
2014-07-03	28.76	28.84	28.73	28.82	1747535
2014-07-07	28.78	28.80	28.53	28.56	4137225
2014-07-08	28.52	28.58	28.22	28.35	7883195
2014-07-09	28.40	28.44	28.31	28.41	2805120
2014-07-10	27.97	28.36	27.95	28.23	5046845
2014-07-11	28.20	28.25	28.09	28.18	3797040
2014-07-14	28.37	28.39	28.25	28.31	3371155
2014-07-15	28.27	28.40	28.04	28.21	7909475
2014-07-16	28.35	28.37	28.06	28.18	71506070
2014-07-17	28.05	28.22	27.82	27.86	5481160
2014-07-18	27.92	28.22	27.90	28.20	3831650
2014-07-21	28.07	28.16	27.98	28.10	3386950
2014-07-22	28.24	28.35	28.21	28.24	3545000
2014-07-23	28.28	28.28	28.13	28.21	3422295
2014-07-24	28.24	28.35	28.21	28.26	4594980
2014-07-25	28.11	28.21	28.03	28.06	5417605
2014-07-28	28.09	28.10	27.84	28.00	5860420
2014-07-29	28.05	28.16	27.88	27.88	4108410
2014-07-30	27.98	28.07	27.83	27.93	4204210
2014-07-31	27.71	27.79	27.35	27.35	7508455
2014-08-01	27.32	27.43	27.07	27.34	69034545
2014-08-04	27.40	27.49	27.14	27.47	5117065
2014-08-05	27.34	27.54	27.21	27.33	4751690
2014-08-06	27.19	27.50	27.19	27.37	4322565
2014-08-07	27.46	27.53	27.20	27.27	4513580
2014-08-08	27.30	27.56	27.24	27.55	3221990
2014-08-11	27.67	27.83	27.63	27.67	4109930
2014-08-12	27.60	27.76	27.46	27.58	4700015
2014-08-13	27.68	27.85	27.61	27.80	2632660
2014-08-14	27.84	27.94	27.81	27.92	2977160
2014-08-15	28.07	28.07	27.69	27.90	3403600
2014-08-18	28.10	28.24	28.03	28.23	4332745
2014-08-19	28.29	28.41	28.28	28.39	3050115
2014-08-20	28.34	28.50	28.30	28.47	3523680
2014-08-21	28.49	28.55	28.36	28.51	4031910
2014-08-22	28.50	28.57	28.39	28.49	3308110
2014-08-25	28.65	28.67	28.51	28.59	2467195
2014-08-26	28.63	28.74	28.62	28.68	2417365
2014-08-27	28.71	28.74	28.60	28.64	1874325
2014-08-28	28.56	28.64	28.46	28.60	2083120
2014-08-29	28.69	28.77	28.57	28.73	3102150
2014-09-02	28.80	28.96	28.73	28.83	49646235
2014-09-03	28.97	28.98	28.73	28.78	2789995
2014-09-04	28.80	28.92	28.62	28.68	4121460
2014-09-05	28.67	28.80	28.57	28.80	4939125
2014-09-08	28.76	28.86	28.64	28.77	3597790
2014-09-09	28.75	28.78	28.52	28.55	4011600
2014-09-10	28.57	28.63	28.41	28.59	3199440
2014-09-11	28.46	28.73	28.44	28.72	2312445
2014-09-12	28.71	28.71	28.38	28.45	3968895
2014-09-15	28.45	28.47	28.25	28.34	2847165
2014-09-16	28.25	28.57	28.24	28.49	60740635
2014-09-17	28.53	28.63	28.38	28.47	4409255
2014-09-18	28.58	28.63	28.50	28.57	2653850
2014-09-19	28.69	28.69	28.32	28.39	5698930
2014-09-22	28.33	28.33	27.97	28.01	5749785
2014-09-23	27.88	28.04	27.78	27.78	4474695
2014-09-24	27.69	27.86	27.59	27.82	3855945
2014-09-25	27.71	27.74	27.36	27.44	4483865
2014-09-26	27.50	27.68	27.43	27.65	4287175
2014-09-29	27.36	27.63	27.34	27.59	6133830
2014-09-30	27.60	27.62	27.34	27.35	7810955
2014-10-01	27.30	27.32	26.90	26.98	49702160
2014-10-02	26.93	27.13	26.66	27.04	6900440
2014-10-03	27.23	27.31	27.08	27.22	8262360
2014-10-06	27.34	27.36	27.08	27.16	3966835
2014-10-07	27.03	27.10	26.74	26.75	4465145
2014-10-08	26.76	27.14	26.53	27.14	5661645
2014-10-09	27.05	27.06	26.49	26.49	5303810
2014-10-10	26.45	26.58	26.03	26.04	10475725
2014-10-13	26.06	26.18	25.69	25.70	10019355
2014-10-14	25.89	26.24	25.81	25.95	11436560
2014-10-15	25.59	26.11	25.32	25.94	14700525
2014-10-16	25.40	26.24	25.38	26.18	48869260
2014-10-17	26.52	26.56	26.25	26.38	5371110
2014-10-20	26.32	26.67	26.31	26.66	4367505
2014-10-21	26.86	27.30	26.80	27.29	4892690
2014-10-22	27.36	27.42	27.00	27.01	6080465
2014-10-23	27.28	27.57	27.22	27.40	4567585
2014-10-24	27.42	27.51	27.29	27.50	2892860
2014-10-27	27.39	27.50	27.24	27.50	3297645
2014-10-28	27.62	27.96	27.55	27.96	4048610
2014-10-29	28.00	28.09	27.70	27.91	5180950
2014-10-30	27.83	28.06	27.72	28.01	3459535
2014-10-31	28.35	28.35	28.12	28.32	6417750
2014-11-03	28.38	28.52	28.29	28.38	42937850
2014-11-04	28.28	28.36	28.15	28.27	4128615
2014-11-05	28.45	28.47	28.24	28.35	4001735
2014-11-06	28.37	28.57	28.34	28.57	5107455
2014-11-07	28.52	28.62	28.44	28.59	3637625
2014-11-10	28.60	28.73	28.58	28.67	2989950
2014-11-11	28.67	28.71	28.60	28.67	3125965
2014-11-12	28.55	28.76	28.54	28.74	2694085
2014-11-13	28.74	28.81	28.71	28.71	655135
2014-11-14	28.60	28.71	28.55	28.61	4282810
2014-11-17	28.55	28.63	28.49	28.55	4266810
2014-11-18	28.59	28.82	28.58	28.72	37618890
2014-11-19	28.67	28.67	28.44	28.60	4336285
2014-11-20	28.48	28.75	28.48	28.74	4851335
2014-11-21	29.10	29.11	28.80	28.87	5111555
2014-11-24	28.93	29.07	28.90	29.07	4441385
2014-11-25	29.08	29.18	28.96	29.09	4330560
2014-11-26	29.09	29.13	29.02	29.08	3599425
2014-11-28	29.07	29.08	28.82	28.85	2367675
2014-12-01	28.79	28.81	28.48	28.48	4484810
2014-12-02	28.50	28.73	28.50	28.67	2902640
2014-12-03	28.65	28.94	28.63	28.91	4864110
2014-12-04	28.84	28.91	28.73	28.86	10160090
2014-12-05	28.90	28.96	28.82	28.90	7367180
2014-12-08	28.85	29.04	28.57	28.70	5749710
2014-12-09	28.40	28.86	28.36	28.85	4978360
2014-12-10	28.75	28.78	28.27	28.30	4655350
2014-12-11	28.46	28.72	28.40	28.46	4084615
2014-12-12	28.22	28.36	28.05	28.05	3606185
2014-12-15	28.20	28.26	27.76	27.86	5315630
2014-12-16	27.74	28.20	27.65	27.81	37956790
2014-12-17	27.88	28.46	27.81	28.46	9597140
2014-12-18	28.82	28.94	28.62	28.94	5289305
2014-12-19	29.01	29.08	28.83	29.03	4660950
2014-12-22	29.06	29.15	29.01	29.15	5326930
2014-12-23	29.23	29.33	29.18	29.24	5186880
2014-12-24	29.18	29.23	29.07	29.17	1452500
2014-12-26	29.23	29.35	29.21	29.25	2860750
2014-12-29	29.25	29.47	29.25	29.39	2776500
2014-12-30	29.33	29.41	29.26	29.26	2940865
2014-12-31	29.35	29.41	28.95	28.96	6252415
2015-01-02	29.12	29.16	28.71	28.92	5576020
2015-01-05	28.73	28.84	28.41	28.48	5902450
2015-01-06	28.54	28.55	28.01	28.17	11306850
2015-01-07	28.37	28.55	28.27	28.55	4027895
2015-01-08	28.76	29.00	28.73	28.99	4604030
2015-01-09	29.03	29.03	28.65	28.74	6130450
2015-01-12	28.78	28.83	28.44	28.57	4477150
2015-01-13	28.75	29.07	28.28	28.57	4825635
2015-01-14	28.20	28.48	28.12	28.47	9501325
2015-01-15	28.56	28.60	28.11	28.15	4021235
2015-01-16	28.05	28.57	28.04	28.52	5254000
2015-01-20	28.58	28.67	28.23	28.45	4046445
2015-01-21	28.39	28.70	28.33	28.65	4891510
2015-01-22	28.83	29.18	28.57	29.17	5947570
2015-01-23	29.16	29.21	29.02	29.04	5986275
2015-01-26	29.04	29.38	28.90	29.38	3890130
2015-01-27	29.01	29.30	28.95	29.16	4458810
2015-01-28	29.34	29.38	28.75	28.82	5634855
2015-01-29	28.83	29.06	28.62	29.04	4977510
2015-01-30	28.83	28.95	28.61	28.63	16170575
2015-02-02	28.74	28.89	28.32	28.88	33440695
2015-02-03	29.02	29.41	28.98	29.40	6691695
2015-02-04	29.27	29.43	29.22	29.28	7075550
2015-02-05	29.39	29.59	29.33	29.58	5045325
2015-02-06	29.61	29.66	29.37	29.47	4048795
2015-02-09	29.37	29.50	29.27	29.33	7150800
2015-02-10	29.49	29.59	29.24	29.56	3490305
2015-02-11	29.51	29.62	29.39	29.55	4077465
2015-02-12	29.69	29.86	29.62	29.82	5341750
2015-02-13	29.84	30.01	29.81	29.99	6919175
2015-02-17	29.99	30.06	29.87	30.01	3712345
2015-02-18	29.94	30.11	29.90	30.11	22482550
2015-02-19	30.01	30.13	29.97	30.06	3366665
2015-02-20	30.02	30.29	29.87	30.28	6207350
2015-02-23	30.23	30.28	30.10	30.28	4006080
2015-02-24	30.26	30.34	30.18	30.32	4629370
2015-02-25	30.28	30.37	30.21	30.28	3568205
2015-02-26	30.27	30.29	30.12	30.23	3448485
2015-02-27	30.18	30.24	30.09	30.09	3790880
2015-03-02	30.11	30.33	30.10	30.32	3851540
2015-03-03	30.24	30.28	30.05	30.17	4223070
2015-03-04	30.06	30.09	29.91	30.05	5656330
2015-03-05	30.09	30.12	29.98	30.07	5795410
2015-03-06	29.92	30.02	29.66	29.72	3700720
2015-03-09	29.77	29.87	29.76	29.83	4209640
2015-03-10	29.57	29.61	29.43	29.45	5133265
2015-03-11	29.52	29.67	29.41	29.67	4526310
2015-03-12	29.80	30.03	29.79	30.00	3387465
2015-03-13	29.93	29.95	29.61	29.81	7030675
2015-03-16	29.94	30.18	29.92	30.16	5315675
2015-03-17	30.07	30.24	30.04	30.22	4009330
2015-03-18	30.15	30.66	30.09	30.53	4647145
2015-03-19	30.47	30.51	30.36	30.44	2770355
2015-03-20	30.58	30.83	30.53	30.74	3515725
2015-03-23	30.79	30.85	30.74	30.75	9756960
2015-03-24	30.74	30.75	30.61	30.61	7349950
2015-03-25	30.56	30.60	30.01	30.02	5768085
2015-03-26	29.87	30.05	29.78	29.94	6355715
2015-03-27	29.94	30.10	29.89	30.08	2991035
2015-03-30	30.26	30.55	30.25	30.50	12123665
2015-03-31	30.39	30.49	30.30	30.40	5683105
2015-04-01	30.40	30.40	30.09	30.29	8517955
2015-04-02	30.30	30.54	30.27	30.40	3871315
2015-04-06	30.27	30.69	30.24	30.68	7155510
2015-04-07	30.64	30.68	30.40	30.40	4027200
2015-04-08	30.42	30.60	30.35	30.56	4465785
2015-04-09	30.54	30.65	30.37	30.56	3945765
2015-04-10	30.62	30.68	30.56	30.62	6735320
2015-04-13	30.62	30.70	30.52	30.52	3371980
2015-04-14	30.54	30.60	30.32	30.54	4563025
2015-04-15	30.66	30.80	30.62	30.69	2777945
2015-04-16	30.64	30.69	30.51	30.60	17713780
2015-04-17	30.38	30.42	30.13	30.24	5447985
2015-04-20	30.43	30.55	30.40	30.50	3993080
2015-04-21	30.61	30.65	30.47	30.50	3235430
2015-04-22	30.53	30.60	30.34	30.60	3950910
2015-04-23	30.57	30.81	30.55	30.74	3611995
2015-04-24	30.79	30.79	30.59	30.61	2872280
2015-04-27	30.69	30.72	30.33	30.37	4135790
2015-04-28	30.35	30.50	30.15	30.48	4573185
2015-04-29	30.32	30.41	30.20	30.31	4797630
2015-04-30	30.22	30.25	29.86	29.96	4965290
2015-05-01	30.03	30.26	30.03	30.19	6376770
2015-05-04	30.27	30.43	30.22	30.31	4185290
2015-05-05	30.31	30.38	29.88	29.94	4926740
2015-05-06	30.04	30.09	29.78	29.95	3738205
2015-05-07	29.95	30.14	29.85	30.05	3230960
2015-05-08	30.30	30.44	30.29	30.32	2499390
2015-05-11	30.29	30.42	30.19	30.30	3635825
2015-05-12	30.17	30.32	29.93	30.23	3466630
2015-05-13	30.34	30.41	30.20	30.29	2738560
2015-05-14	30.45	30.61	30.35	30.60	2587755
2015-05-15	30.61	30.62	30.47	30.58	2731045
2015-05-18	30.55	30.86	30.50	30.82	3710770
2015-05-19	30.86	30.87	30.72	30.79	2453145
2015-05-20	30.82	30.89	30.71	30.79	2356885
2015-05-21	30.77	30.88	30.70	30.82	2750425
2015-05-22	30.77	30.86	30.74	30.79	2744665
2015-05-26	30.71	30.72	30.40	30.45	4114875
2015-05-27	30.51	30.75	30.45	30.73	3819550
2015-05-28	30.68	30.73	30.55	30.66	2640960
2015-05-29	30.65	30.67	30.38	30.46	6127385
2015-06-01	30.58	30.63	30.32	30.51	17155140
2015-06-02	30.42	30.64	30.36	30.54	3942710
2015-06-03	30.63	30.82	30.52	30.70	5960040
2015-06-04	30.58	30.63	30.39	30.43	9973630
2015-06-05	30.38	30.53	30.19	30.51	3561670
2015-06-08	30.48	30.55	30.30	30.32	2882905
2015-06-09	30.32	30.36	30.12	30.25	2960350
2015-06-10	30.41	30.69	30.36	30.58	16140315
2015-06-11	30.66	30.77	30.62	30.76	3845300
2015-06-12	30.66	30.71	30.56	30.63	4199385
2015-06-15	30.43	30.50	30.21	30.45	6290300
2015-06-16	30.41	30.69	30.38	30.65	17271525
2015-06-17	30.72	30.78	30.53	30.63	2936060
2015-06-18	30.73	30.98	30.70	30.89	3643765
2015-06-19	30.88	30.94	30.79	30.79	6603870
2015-06-22	30.98	31.01	30.88	30.97	2886780
2015-06-23	30.99	31.03	30.93	30.99	2902370
2015-06-24	30.88	30.90	30.58	30.60	2911730
2015-06-25	30.70	30.71	30.46	30.51	5406740
2015-06-26	30.58	30.62	30.46	30.57	3977215
2015-06-29	30.30	30.49	29.91	29.93	4969045
2015-06-30	30.15	30.15	29.90	30.00	9423360
2015-07-01	30.27	30.27	29.97	30.09	31718775
2015-07-02	30.17	30.20	29.95	30.04	6813685
2015-07-06	29.80	30.11	29.76	29.95	6458970
2015-07-07	29.98	30.10	29.55	30.09	5900270
2015-07-08	29.86	29.95	29.54	29.67	5777735
2015-07-09	29.96	30.00	29.67	29.69	5863715
2015-07-10	30.04	30.05	29.88	30.00	4423825
2015-07-13	30.17	30.30	30.16	30.27	4568405
2015-07-14	30.25	30.44	30.23	30.39	3992085
2015-07-15	30.40	30.40	30.17	30.22	3470280
2015-07-16	30.38	30.40	30.25	30.33	18499470
2015-07-17	30.30	30.30	30.04	30.08	4666370
2015-07-20	30.09	30.15	30.01	30.08	4635680
2015-07-21	30.06	30.16	29.84	29.87	4217440
2015-07-22	29.77	29.97	29.77	29.94	3904920
2015-07-23	30.00	30.05	29.71	29.74	3755525
2015-07-24	29.74	29.79	29.42	29.48	4614930
2015-07-27	29.34	29.40	29.20	29.26	3755560
2015-07-28	29.35	29.58	29.16	29.56	4838815
2015-07-29	29.58	29.94	29.51	29.90	3689995
2015-07-30	29.86	29.99	29.74	29.97	3520335
2015-07-31	30.01	30.16	29.96	30.00	4052205
2015-08-03	30.06	30.06	29.76	29.91	3974090
2015-08-04	29.93	30.09	29.82	29.89	3736475
2015-08-05	30.04	30.26	29.96	30.06	3531000
2015-08-06	30.09	30.11	29.59	29.77	4503340
2015-08-07	29.71	29.78	29.59	29.73	3610555
2015-08-10	29.90	30.18	29.89	30.18	3183655
2015-08-11	29.93	30.03	29.77	29.88	3637830
2015-08-12	29.69	29.85	29.35	29.81	4699345
2015-08-13	29.81	29.93	29.70	29.80	3171375
2015-08-14	29.80	30.03	29.75	30.00	4845055
2015-08-17	29.91	30.28	29.82	30.27	3094840
2015-08-18	30.25	30.26	30.08	30.12	2446100
2015-08-19	29.97	30.03	29.67	29.79	4488025
2015-08-20	29.56	29.60	29.12	29.12	5221730
2015-08-21	28.82	28.97	28.43	28.44	7541675
2015-08-24	27.39	28.17	21.81	27.38	14605530
2015-08-25	28.08	28.08	26.99	26.99	9018745
2015-08-26	27.56	27.80	27.03	27.73	7981570
2015-08-27	27.99	28.47	27.89	28.41	6026030
2015-08-28	28.36	28.59	28.31	28.52	4639520
2015-08-31	28.40	28.57	28.28	28.32	4157755
2015-09-01	28.04	28.04	27.44	27.52	6633080
2015-09-02	27.88	27.93	27.52	27.93	6871895
2015-09-03	27.99	28.33	27.97	28.07	3840780
2015-09-04	27.69	27.93	27.62	27.73	4191395
2015-09-08	28.12	28.43	28.06	28.40	2952635
2015-09-09	28.62	28.65	28.06	28.09	2382510
2015-09-10	28.04	28.41	28.04	28.15	4956535
2015-09-11	28.06	28.32	27.97	28.31	3083375
2015-09-14	28.37	28.38	28.15	28.19	2427010
2015-09-15	28.25	28.55	28.19	28.51	2848285
2015-09-16	28.51	28.81	28.47	28.78	4107670
2015-09-17	28.80	29.14	28.67	28.75	3803100
2015-09-18	28.41	28.60	28.24	28.28	4104175
2015-09-21	28.42	28.74	28.36	28.43	2819825
2015-09-22	28.09	28.21	27.90	28.05	2783655
2015-09-23	28.11	28.18	27.90	27.98	3409125
2015-09-24	27.79	27.91	27.56	27.85	3936380
2015-09-25	27.93	27.97	27.57	27.69	4109430
2015-09-28	27.57	27.62	26.91	26.99	4781350
2015-09-29	26.97	27.17	26.83	26.97	5891710
2015-09-30	27.22	27.36	27.03	27.32	8318405
2015-10-01	27.33	27.41	26.99	27.26	8923105
2015-10-02	27.00	27.66	26.87	27.65	6336825
2015-10-05	27.83	28.22	27.82	28.19	7007195
2015-10-06	28.16	28.27	27.99	28.09	5099105
2015-10-07	28.23	28.46	28.09	28.44	5013445
2015-10-08	28.38	28.81	28.36	28.74	4528355
2015-10-09	28.81	28.84	28.66	28.80	6216095
2015-10-12	28.83	28.83	28.70	28.78	3934820
2015-10-13	28.65	28.89	28.48	28.50	5809100
2015-10-14	28.52	28.62	28.27	28.30	5096745
2015-10-15	28.38	28.63	28.17	28.63	3979725
2015-10-16	28.71	28.71	28.47	28.64	3336765
2015-10-19	28.50	28.77	28.50	28.72	4434490
2015-10-20	28.67	28.86	28.64	28.72	4119160
2015-10-21	28.80	28.80	28.37	28.41	3792975
2015-10-22	28.53	28.72	28.43	28.61	4206340
2015-10-23	28.81	28.81	28.55	28.76	5109465
2015-10-26	28.72	28.75	28.57	28.69	3714155
2015-10-27	28.58	28.64	28.30	28.46	6144120
2015-10-28	28.53	29.04	28.46	29.04	4878860
2015-10-29	28.94	29.00	28.80	28.89	3284260
2015-10-30	28.87	29.01	28.82	28.84	3346545
2015-11-02	28.86	29.32	28.85	29.28	5573830
2015-11-03	29.23	29.44	29.16	29.30	5169020
2015-11-04	29.39	29.41	29.17	29.26	4401845
2015-11-05	29.27	29.31	29.05	29.28	3537155
2015-11-06	29.22	29.28	29.00	29.24	2022935
2015-11-09	29.19	29.19	28.78	28.98	4169475
2015-11-10	28.90	29.14	28.87	29.14	3645215
2015-11-11	29.19	29.20	28.96	28.97	2553045
2015-11-12	28.79	28.79	28.35	28.35	4055575
2015-11-13	28.29	28.36	28.04	28.10	5437725
2015-11-16	28.09	28.46	28.05	28.45	3476445
2015-11-17	28.50	28.65	28.31	28.36	5115555
2015-11-18	28.45	28.85	28.41	28.84	3914120
2015-11-19	28.82	28.88	28.73	28.80	2699900
2015-11-20	28.88	29.04	28.85	28.95	3119615
2015-11-23	28.92	29.14	28.91	29.00	3851505
2015-11-24	28.87	29.25	28.80	29.20	3777805
2015-11-25	29.22	29.33	29.15	29.29	2199185
2015-11-27	29.30	29.43	29.19	29.38	1373520
2015-11-30	29.49	29.49	29.20	29.23	5128320
2015-12-01	29.36	29.48	29.29	29.47	3245400
2015-12-02	29.47	29.50	29.10	29.14	4694655
2015-12-03	29.22	29.25	28.53	28.65	5570245
2015-12-04	28.65	29.03	28.62	29.01	3261530
2015-12-07	28.95	28.95	28.56	28.70	4195545
2015-12-08	28.47	28.61	28.34	28.52	4870075
2015-12-09	28.41	28.73	28.09	28.17	5418465
2015-12-10	28.17	28.42	28.11	28.24	8553130
2015-12-11	27.95	28.09	27.74	27.84	6616550
2015-12-14	27.80	27.94	27.45	27.68	7858930
2015-12-15	27.82	28.03	27.81	27.96	6518420
2015-12-16	28.11	28.33	27.92	28.25	5682605
2015-12-17	28.34	28.34	27.91	27.91	4770695
2015-12-18	27.83	27.83	27.51	27.51	5169980
2015-12-21	27.67	27.80	27.52	27.71	7686375
2015-12-22	27.82	28.04	27.64	27.99	4837615
2015-12-23	28.15	28.35	28.08	28.34	4634165
2015-12-24	28.22	28.32	28.11	28.23	2007060
2015-12-28	28.09	28.19	27.90	28.19	6341355
2015-12-29	28.33	28.46	28.23	28.40	5815285
2015-12-30	28.38	28.42	28.16	28.16	5511040
2015-12-31	28.07	28.23	27.86	27.86	6950410
2016-01-04	27.43	27.51	27.23	27.50	11652840
2016-01-05	27.55	27.61	27.38	27.52	9060340
2016-01-06	27.16	27.33	26.99	27.14	5115115
2016-01-07	26.69	26.88	26.42	26.44	9195105
2016-01-08	26.57	26.63	26.06	26.09	11341355
2016-01-11	26.18	26.27	25.76	26.01	13552345
2016-01-12	26.23	26.30	25.75	26.11	8160680
2016-01-13	26.21	26.26	25.32	25.42	15672720
2016-01-14	25.51	25.88	25.20	25.71	10808260
2016-01-15	25.09	25.39	24.85	25.35	14546275
2016-01-19	25.57	25.59	25.00	25.21	9490620
2016-01-20	24.84	25.30	24.22	25.03	19233325
2016-01-21	25.10	25.47	24.91	25.07	11124745
2016-01-22	25.45	25.72	25.43	25.69	9206470
2016-01-25	25.56	25.60	25.13	25.18	11325160
2016-01-26	25.28	25.74	25.27	25.73	8174500
2016-01-27	25.63	25.90	25.34	25.48	10131850
2016-01-28	25.70	25.75	25.33	25.49	12503350
2016-01-29	25.60	26.32	25.59	26.31	17466370
2016-02-01	26.10	26.41	26.02	26.28	18979490
2016-02-02	26.04	26.05	25.65	25.72	13316485
2016-02-03	25.92	25.96	25.31	25.91	16324480
2016-02-04	25.83	26.28	25.82	26.09	10388210
2016-02-05	25.98	26.00	25.50	25.53	7812290
2016-02-08	25.28	25.29	24.74	25.09	11481165
2016-02-09	24.79	25.24	24.77	25.02	16395015
2016-02-10	25.16	25.51	25.07	25.09	8965710
2016-02-11	24.70	24.90	24.53	24.74	12333155
2016-02-12	24.97	25.24	24.86	25.20	7738820
2016-02-16	25.49	25.78	25.34	25.74	9262290
2016-02-17	25.90	26.25	25.90	26.13	5406460
2016-02-18	26.19	26.20	25.98	26.10	5131600
2016-02-19	25.97	26.09	25.80	26.09	3290810
2016-02-22	26.31	26.52	26.31	26.42	3411985
2016-02-23	26.31	26.41	26.17	26.19	4139305
2016-02-24	25.95	26.42	25.81	26.36	5610025
2016-02-25	26.43	26.67	26.35	26.66	2937705
2016-02-26	26.82	26.88	26.70	26.79	4111340
2016-02-29	26.79	26.95	26.65	26.65	5051205
2016-03-01	26.86	27.26	26.77	27.25	7506515
2016-03-02	27.20	27.51	27.15	27.50	4596940
2016-03-03	27.50	27.50	27.50	27.81	13217510
2016-03-04	27.81	27.81	27.81	27.99	7605575
2016-03-07	27.84	28.14	27.84	28.11	4767100
2016-03-08	27.95	27.96	27.58	27.59	3840765
2016-03-09	27.71	27.75	27.54	27.70	3498050
2016-03-10	27.70	27.70	27.70	27.62	4001230
2016-03-11	27.62	27.62	27.62	28.15	5370640
2016-03-14	28.09	28.12	27.94	28.05	3501840
2016-03-15	28.05	28.05	28.05	27.86	2731745
2016-03-16	27.77	28.20	27.77	28.16	10638530
2016-03-17	28.12	28.53	28.06	28.45	3434975
2016-03-18	28.52	28.72	28.43	28.59	4711725
2016-03-21	28.59	28.68	28.50	28.61	3501505
2016-03-22	28.47	28.71	28.42	28.62	3842965
2016-03-23	28.43	28.43	28.16	28.16	3604840
2016-03-24	28.16	28.16	28.16	28.18	4257260
2016-03-28	28.28	28.34	28.10	28.28	3514925
2016-03-29	28.19	28.82	28.16	28.82	7539160
2016-03-30	28.97	28.97	28.75	28.81	6317925
2016-03-31	28.82	28.92	28.76	28.84	6779510
2016-04-01	28.61	28.98	28.55	28.97	4580435
2016-04-04	28.94	28.95	28.66	28.69	3071725
2016-04-05	28.69	28.69	28.69	28.39	6230040
2016-04-06	28.40	28.68	28.33	28.67	4303400
2016-04-07	28.49	28.57	28.15	28.30	2973125
2016-04-08	28.50	28.66	28.39	28.47	4300860
2016-04-11	28.61	28.79	28.43	28.43	3199265
2016-04-12	28.49	28.78	28.39	28.74	4809870
2016-04-13	28.90	29.23	28.88	29.22	4692345
2016-04-14	29.20	29.26	29.09	29.12	3403290
2016-04-15	29.07	29.25	29.05	29.25	4644085
2016-04-18	29.10	29.39	29.07	29.36	3436570
2016-04-19	29.44	29.59	29.35	29.47	4456945
2016-04-20	29.52	29.64	29.36	29.49	4104920
2016-04-21	29.52	29.56	29.21	29.23	4941160
2016-04-22	29.28	29.52	29.28	29.49	5045385
2016-04-25	29.40	29.44	29.22	29.32	4092905
2016-04-26	29.42	29.59	29.35	29.57	2854955
2016-04-27	29.59	29.76	29.50	29.72	3567925
2016-04-28	29.53	29.70	29.29	29.34	4078875
2016-04-29	29.22	29.31	28.97	29.17	4348860
2016-05-02	29.26	29.44	29.14	29.44	8297440
2016-05-03	29.23	29.23	28.86	29.03	4063350
2016-05-04	28.88	29.13	28.82	28.91	3956855
2016-05-05	29.01	29.10	28.81	28.89	2044060
2016-05-06	28.78	29.02	28.71	29.01	2245345
2016-05-09	28.99	29.13	28.90	29.01	1884460
2016-05-10	29.14	29.36	29.08	29.36	3369965
2016-05-11	29.27	29.34	29.05	29.07	3021535
2016-05-12	29.17	29.25	28.87	29.06	3299750
2016-05-13	28.99	29.07	28.68	28.77	2796295
2016-05-16	28.85	29.16	28.83	29.08	7186385
2016-05-17	29.02	29.12	28.64	28.75	4821200
2016-05-18	28.68	28.97	28.53	28.69	9322885
2016-05-19	28.50	28.72	28.36	28.59	5469365
2016-05-20	28.71	29.02	28.71	28.98	3942245
2016-05-23	28.97	29.04	28.87	28.92	3851635
2016-05-24	29.08	29.45	29.07	29.42	5209215
2016-05-25	29.51	29.65	29.50	29.60	4932405
2016-05-26	29.64	29.71	29.56	29.61	4478710
2016-05-27	29.63	29.85	29.61	29.85	5141115
2016-05-31	29.91	29.98	29.76	29.84	6144115
2016-06-01	29.72	29.99	29.65	29.96	5727005
2016-06-02	29.92	30.15	29.83	30.14	5390370
2016-06-03	30.11	30.12	29.81	29.99	5863955
2016-06-06	30.07	30.32	30.05	30.25	3447555
2016-06-07	30.30	30.46	30.25	30.37	3051565
2016-06-08	30.40	30.55	30.40	30.50	3296055
2016-06-09	30.39	30.47	30.29	30.43	3006750
2016-06-10	30.16	30.20	29.92	30.01	4920145
2016-06-13	29.89	30.03	29.64	29.67	5404970
2016-06-14	29.57	29.71	29.42	29.58	7647780
2016-06-15	29.66	29.84	29.60	29.65	5279220
2016-06-16	29.44	29.63	29.22	29.61	3673460
2016-06-17	29.59	29.73	29.49	29.63	4632870
2016-06-20	30.04	30.15	29.91	29.80	8156600
2016-06-21	29.83	29.89	29.69	29.81	2728305
2016-06-22	29.85	29.98	29.72	29.73	3436440
2016-06-23	30.02	30.29	30.01	30.29	6408445
2016-06-24	29.06	29.56	28.95	29.07	16288500
2016-06-27	28.76	28.76	28.08	28.24	11428730
2016-06-28	28.49	28.80	28.47	28.79	6516240
2016-06-29	29.09	29.32	29.05	29.29	6343405
2016-06-30	29.33	29.88	29.25	29.88	9557475
2016-07-01	29.81	30.06	29.81	29.94	5993500
2016-07-05	29.82	29.85	29.40	29.58	8274740
2016-07-06	29.46	29.74	29.37	29.71	10038810
2016-07-07	29.80	29.98	29.66	29.79	3903070
2016-07-08	30.07	30.37	30.03	30.33	4946385
2016-07-11	30.47	30.58	30.41	30.52	7106905
2016-07-12	30.69	30.90	30.66	30.82	16542500
2016-07-13	30.93	30.94	30.67	30.74	7272465
2016-07-14	30.97	30.99	30.80	30.81	5349085
2016-07-15	30.93	30.94	30.74	30.81	7549980
2016-07-18	30.78	30.90	30.73	30.83	6014770
2016-07-19	30.78	30.83	30.67	30.77	3885455
2016-07-20	30.85	30.98	30.72	30.94	3617315
2016-07-21	30.90	31.00	30.72	30.78	5188290
2016-07-22	30.80	31.01	30.74	30.98	4319285
2016-07-25	30.93	30.98	30.82	30.88	5188260
2016-07-26	30.89	31.05	30.85	31.03	3918640
2016-07-27	31.04	31.11	30.81	30.90	6083030
2016-07-28	30.86	31.08	30.82	31.03	3656650
2016-07-29	31.00	31.21	30.89	31.12	7211945
2016-08-01	31.15	31.20	30.98	31.04	12186840
2016-08-02	31.04	31.07	30.60	30.68	6680745
2016-08-03	30.69	30.88	30.59	30.88	7204500
2016-08-04	30.91	31.02	30.83	30.89	5814270
2016-08-05	31.06	31.24	31.01	31.19	4976845
2016-08-08	31.21	31.31	31.17	31.21	3884250
2016-08-09	31.21	31.27	31.16	31.20	3302880
2016-08-10	31.20	31.23	31.04	31.09	7165265
2016-08-11	31.19	31.24	31.06	31.16	3305005
2016-08-12	31.12	31.22	31.04	31.11	4104885
2016-08-15	31.19	31.41	31.18	31.36	2952875
2016-08-16	31.27	31.27	31.04	31.05	5482670
2016-08-17	31.05	31.07	30.80	30.98	17580945
2016-08-18	30.99	31.22	30.99	31.20	7488345
2016-08-19	31.14	31.25	31.04	31.22	6722460
2016-08-22	31.18	31.26	31.09	31.24	5398005
2016-08-23	31.37	31.50	31.36	31.39	3777780
2016-08-24	31.38	31.40	31.14	31.21	3255075
2016-08-25	31.12	31.37	31.12	31.27	5155565
2016-08-26	31.32	31.51	31.02	31.16	6284115
2016-08-29	31.22	31.48	31.22	31.41	4972550
2016-08-30	31.42	31.47	31.26	31.40	5231800
2016-08-31	31.36	31.39	31.12	31.27	5870505
2016-09-01	31.31	31.37	31.04	31.26	4993215
2016-09-02	31.43	31.59	31.41	31.59	7053950
2016-09-06	31.60	31.62	31.39	31.52	4343625
2016-09-07	31.47	31.64	31.44	31.62	6105455
2016-09-08	31.56	31.59	31.47	31.49	4317560
2016-09-09	31.25	31.25	30.56	30.56	9928290
2016-09-12	30.41	30.96	30.38	30.92	8569245
2016-09-13	30.69	30.75	30.22	30.36	9141190
2016-09-14	30.37	30.49	30.21	30.27	7266220
2016-09-15	30.28	30.64	30.23	30.58	5690955
2016-09-16	30.46	30.49	30.33	30.43	9921885
2016-09-19	30.58	30.85	30.53	30.66	4309215
2016-09-20	30.78	30.79	30.52	30.52	4392695
2016-09-21	30.64	30.94	30.52	30.92	4323950
2016-09-22	31.10	31.32	31.10	31.29	7451595
2016-09-23	31.20	31.30	31.03	31.03	2977185
2016-09-26	30.75	30.86	30.72	30.74	2837690
2016-09-27	30.71	30.82	30.62	30.76	3432270
2016-09-28	30.82	31.05	30.63	31.03	4727795
2016-09-29	31.01	31.05	30.60	30.70	6296870
2016-09-30	30.84	31.06	30.73	30.94	6385420
2016-10-03	30.85	30.91	30.67	30.72	22307530
2016-10-04	30.77	30.83	30.47	30.57	6465010
2016-10-05	30.72	30.88	30.72	30.72	14679800
2016-10-06	30.66	30.82	30.57	30.78	3396345
2016-10-07	30.83	30.88	30.44	30.59	4765390
2016-10-10	30.75	31.00	30.75	30.82	3117365
2016-10-11	30.73	30.74	30.19	30.32	7424260
2016-10-12	30.35	30.52	30.26	30.44	5158105
2016-10-13	30.19	30.38	30.03	30.31	2727190
2016-10-14	30.45	30.57	30.28	30.30	5247565
2016-10-17	30.35	30.41	30.25	30.28	4282255
2016-10-18	30.57	30.60	30.38	30.46	3603980
2016-10-19	30.50	30.66	30.37	30.60	4364615
2016-10-20	30.52	30.61	30.32	30.45	2815910
2016-10-21	30.27	30.47	30.20	30.46	2623160
2016-10-24	30.64	30.80	30.53	30.59	3146695
2016-10-25	30.57	30.57	30.33	30.37	7661245
2016-10-26	30.21	30.35	30.15	30.20	3731750
2016-10-27	30.30	30.31	29.88	29.95	5307905
2016-10-28	29.95	30.17	29.85	29.92	3873680
2016-10-31	29.98	30.19	29.96	30.11	5683185
2016-11-01	30.19	30.21	29.64	29.79	8681450
2016-11-02	29.73	29.80	29.49	29.51	8717615
2016-11-03	29.55	29.66	29.43	29.45	4530510
2016-11-04	29.49	29.77	29.42	29.52	6821735
2016-11-07	29.97	30.15	29.92	30.11	5182490
2016-11-08	30.04	30.34	29.97	30.20	3502700
2016-11-09	29.98	30.85	29.93	30.76	10100435
2016-11-10	30.94	31.13	30.72	30.90	11610415
2016-11-11	30.89	31.23	30.83	31.21	7778145
2016-11-14	31.44	31.72	31.38	31.72	10053825
2016-11-15	31.73	31.91	31.61	31.86	5208070
2016-11-16	31.80	31.91	31.74	31.88	10317845
2016-11-17	31.95	32.10	31.92	32.06	7715885
2016-11-18	32.12	32.13	32.02	32.09	5577700
2016-11-21	32.19	32.33	32.13	32.29	7111660
2016-11-22	32.40	32.55	32.32	32.53	7048305
2016-11-23	32.47	32.68	32.43	32.68	6246120
2016-11-25	32.76	32.77	32.71	32.77	1904660
2016-11-28	32.75	32.77	32.52	32.54	6862020
2016-11-29	32.55	32.71	32.49	32.61	6074560
2016-11-30	32.74	32.77	32.50	32.50	6057425
2016-12-01	32.66	32.72	32.36	32.44	11746190
2016-12-02	32.50	32.60	32.41	32.49	5016050
2016-12-05	32.65	32.86	32.65	32.83	7517415
2016-12-06	32.89	33.17	32.80	33.17	7500675
2016-12-07	33.17	33.58	33.14	33.54	9939190
2016-12-08	33.63	33.97	33.56	33.91	6715610
2016-12-09	33.93	33.97	33.78	33.84	6982890
2016-12-12	33.79	33.93	33.55	33.64	6891045
2016-12-13	33.79	33.84	33.53	33.70	8440460
2016-12-14	33.70	33.80	33.25	33.30	7715250
2016-12-15	33.37	33.63	33.22	33.44	8326670
2016-12-16	33.44	33.69	33.30	33.36	9901885
2016-12-19	33.40	33.59	33.39	33.55	5586190
2016-12-20	33.68	33.79	33.61	33.59	10148605
2016-12-21	33.59	33.61	33.44	33.45	5240140
2016-12-22	33.45	33.45	33.15	33.25	4181410
2016-12-23	33.27	33.33	33.23	33.30	3420975
2016-12-27	33.35	33.52	33.34	33.45	4931760
2016-12-28	33.49	33.53	33.06	33.11	4630525
2016-12-29	33.11	33.30	33.08	33.20	6041710
2016-12-30	33.29	33.29	33.00	33.07	6639565
2017-01-03	33.39	33.49	33.04	33.25	19235990
2017-01-04	33.35	33.81	33.35	33.78	11919875
2017-01-05	33.69	33.77	33.39	33.52	8496580
2017-01-06	33.56	33.66	33.43	33.49	7149770
2017-01-09	33.47	33.47	33.22	33.26	7271205
2017-01-10	33.34	33.61	33.28	33.49	7116425
2017-01-11	33.53	33.63	33.38	33.61	10364675
2017-01-12	33.56	33.56	33.07	33.43	8411625
2017-01-13	33.52	33.74	33.51	33.62	7054510
2017-01-17	33.52	33.57	33.26	33.31	5996810
2017-01-18	33.35	33.48	33.22	33.46	8095610
2017-01-19	33.51	33.58	33.10	33.22	6301050
2017-01-20	33.35	33.47	33.27	33.38	5106605
2017-01-23	33.34	33.42	33.13	33.30	10735275
2017-01-24	33.46	33.90	33.45	33.80	7050360
2017-01-25	33.98	34.11	33.94	34.09	7611525
2017-01-26	34.12	34.19	33.91	33.97	10992260
2017-01-27	34.02	34.08	33.73	33.80	5425650
2017-01-30	33.61	33.62	33.20	33.54	8203960
2017-01-31	33.47	33.72	33.33	33.63	16676930
2017-02-01	33.83	33.93	33.41	33.54	6752845
2017-02-02	33.56	33.71	33.43	33.57	7360995
2017-02-03	33.81	34.04	33.78	34.03	5531220
2017-02-06	33.92	34.04	33.80	33.88	4760065
2017-02-07	33.93	34.00	33.69	33.76	5355705
2017-02-08	33.70	33.81	33.52	33.79	5127290
2017-02-09	33.87	34.17	33.86	34.12	9590640
2017-02-10	34.27	34.37	34.17	34.30	8342030
2017-02-13	34.44	34.53	34.39	34.40	6958490
2017-02-14	34.33	34.51	34.25	34.49	6261520
2017-02-15	34.42	34.64	34.40	34.60	4735775
2017-02-16	34.59	34.65	34.39	34.57	6238710
2017-02-17	34.47	34.60	34.38	34.59	6097315
2017-02-21	34.66	34.90	34.65	34.88	10226230
2017-02-22	34.84	34.85	34.67	34.77	5987505
2017-02-23	34.85	34.85	34.45	34.60	5437945
2017-02-24	34.37	34.65	34.31	34.64	5799000
2017-02-27	34.63	34.88	34.58	34.88	7118555
2017-02-28	34.80	34.80	34.49	34.49	26062575
2017-03-01	34.84	35.14	34.84	35.08	10427330
2017-03-02	35.04	35.04	34.66	34.70	7631855
2017-03-03	34.67	34.76	34.55	34.71	5505035
2017-03-06	34.54	34.56	34.36	34.50	5077115
2017-03-07	34.45	34.48	34.28	34.30	5419575
2017-03-08	34.36	34.42	34.13	34.14	7294375
2017-03-09	34.14	34.25	33.87	34.00	5671745
2017-03-10	34.22	34.26	33.95	34.17	6146820
2017-03-13	34.16	34.31	34.13	34.22	5801865
2017-03-14	34.11	34.15	33.89	34.09	9352800
2017-03-15	34.26	34.62	34.21	34.55	8448180
2017-03-16	34.60	34.66	34.46	34.51	9815060
2017-03-17	34.60	34.64	34.46	34.54	7647185
2017-03-20	34.55	34.57	34.33	34.39	5048320
2017-03-21	34.54	34.55	33.71	33.71	8646830
2017-03-22	33.69	33.81	33.56	33.78	8001700
2017-03-23	33.79	34.09	33.69	33.77	9378610
2017-03-24	33.88	33.98	33.62	33.73	10983270
2017-03-27	33.43	33.74	33.32	33.69	9880260
2017-03-28	33.60	34.01	33.58	33.94	7637550
2017-03-29	33.94	34.08	33.81	34.07	6370375
2017-03-30	34.05	34.26	34.03	34.23	9534240
2017-03-31	34.26	34.39	34.18	34.24	10189105
2017-04-03	34.31	34.36	33.90	34.07	13203195
2017-04-04	34.02	34.10	33.93	34.00	14702720
2017-04-05	34.20	34.31	33.72	33.75	8789885
2017-04-06	33.80	34.09	33.68	34.04	7031020
2017-04-07	33.95	34.13	33.88	34.01	6557205
2017-04-10	34.01	34.26	33.93	34.07	6676390
2017-04-11	34.01	34.29	33.88	34.28	11049980
2017-04-12	34.26	34.26	33.84	33.88	7780010
2017-04-13	33.83	33.89	33.49	33.49	10716040
2017-04-17	33.57	33.90	33.49	33.88	6863720
2017-04-18	33.78	33.93	33.67	33.90	6934875
2017-04-19	34.00	34.17	33.91	33.96	6514645
2017-04-20	34.07	34.34	34.01	34.29	6267675
2017-04-21	34.26	34.31	34.13	34.21	7313650
2017-04-24	34.66	34.70	34.52	34.63	5425310
2017-04-25	34.84	34.97	34.80	34.83	9496075
2017-04-26	34.80	35.01	34.76	34.83	8753085
2017-04-27	34.91	34.98	34.76	34.87	4726150
2017-04-28	34.90	34.92	34.52	34.52	13100060
2017-05-01	34.64	34.77	34.42	34.64	5084165
2017-05-02	34.66	34.73	34.49	34.56	5619040
2017-05-03	34.48	34.54	34.30	34.43	6423355
2017-05-04	34.45	34.45	34.16	34.38	6928615
2017-05-05	34.50	34.68	34.37	34.67	4427405
2017-05-08	34.63	34.68	34.40	34.53	8414300
2017-05-09	34.57	34.60	34.36	34.45	16673330
2017-05-10	34.41	34.70	34.39	34.66	8028475
2017-05-11	34.56	34.58	34.20	34.46	6360935
2017-05-12	34.38	34.39	34.23	34.30	4019900
2017-05-15	34.41	34.66	34.40	34.53	5269660
2017-05-16	34.59	34.59	34.30	34.51	4715940
2017-05-17	34.08	34.22	33.77	33.79	10753125
2017-05-18	33.72	33.95	33.58	33.83	9026275
2017-05-19	33.90	34.30	33.87	34.17	5247975
2017-05-22	34.26	34.38	34.22	34.33	4984670
2017-05-23	34.43	34.50	34.21	34.40	4411290
2017-05-24	34.43	34.55	34.34	34.50	3932220
2017-05-25	34.60	34.72	34.50	34.55	5182895
2017-05-26	34.51	34.54	34.40	34.46	4566140
2017-05-30	34.42	34.50	34.27	34.35	3873845
2017-05-31	34.45	34.46	34.02	34.37	5293880
2017-06-01	34.49	34.91	34.38	34.91	7573155
2017-06-02	34.97	35.13	34.85	34.96	6199490
2017-06-05	34.98	35.00	34.80	34.83	8182410
2017-06-06	34.67	34.82	34.56	34.71	4033990
2017-06-07	34.72	34.82	34.61	34.68	3357390
2017-06-08	34.69	35.07	34.62	34.98	3856350
2017-06-09	35.03	35.33	34.93	35.11	8350220
2017-06-12	35.11	35.22	34.99	35.16	5765210
2017-06-13	35.23	35.41	35.17	35.38	4072475
2017-06-14	35.42	35.42	35.06	35.21	3954795
2017-06-15	34.94	35.13	34.85	35.05	4495310
2017-06-16	35.03	35.05	34.84	35.03	5482685
2017-06-19	35.16	35.30	35.12	35.26	3694490
2017-06-20	35.16	35.17	34.87	34.87	3858490
2017-06-21	34.95	34.98	34.63	34.66	4539220
2017-06-22	34.67	34.80	34.54	34.71	3381110
2017-06-23	34.76	34.95	34.66	34.85	3726610
2017-06-26	34.97	35.09	34.84	34.87	5619125
2017-06-27	34.86	34.93	34.58	34.58	16423685
2017-06-28	34.77	35.08	34.76	34.97	22289970
2017-06-29	35.02	35.06	34.47	34.76	19240685
2017-06-30	34.84	34.95	34.74	34.79	10863720
2017-07-03	34.93	35.15	34.92	35.02	7892825
2017-07-05	34.97	35.03	34.80	34.91	8901765
2017-07-06	34.77	34.82	34.44	34.47	7208560
2017-07-07	34.56	34.85	34.50	34.82	4506965
2017-07-10	34.76	34.89	34.69	34.75	3371955
2017-07-11	34.75	34.84	34.54	34.79	5333820
2017-07-12	34.97	35.22	34.95	35.02	3541695
2017-07-13	35.04	35.08	34.87	35.06	5112175
2017-07-14	35.05	35.31	35.05	35.18	4875640
2017-07-17	35.19	35.31	35.08	35.24	2860505
2017-07-18	35.18	35.20	35.01	35.14	4734290
2017-07-19	35.19	35.51	35.17	35.49	3021500
2017-07-20	35.53	35.54	35.40	35.46	4149900
2017-07-21	35.45	35.48	35.25	35.36	4219990
2017-07-24	35.36	35.46	35.29	35.43	3278105
2017-07-25	35.63	35.81	35.54	35.75	13869085
2017-07-26	35.75	35.76	35.41	35.43	6434175
2017-07-27	35.47	35.50	35.14	35.32	4015150
2017-07-28	35.25	35.28	35.06	35.14	2845135
2017-07-31	35.22	35.26	35.01	35.10	5799665
2017-08-01	35.24	35.26	35.07	35.19	3421055
2017-08-02	35.12	35.17	34.81	34.94	4331820
2017-08-03	34.96	34.99	34.77	34.83	4361335
2017-08-04	34.91	34.98	34.84	34.93	2774095
2017-08-07	35.00	35.04	34.85	34.93	4174585
2017-08-08	34.94	35.16	34.80	34.85	3196865
2017-08-09	34.70	34.72	34.50	34.62	4825915
2017-08-10	34.50	34.51	34.06	34.06	4574540
2017-08-11	34.02	34.18	33.95	34.14	3600710
2017-08-14	34.34	34.60	34.29	34.53	3304085
2017-08-15	34.57	34.57	34.34	34.35	3129990
2017-08-16	34.43	34.57	34.39	34.43	4635740
2017-08-17	34.34	34.44	33.83	33.83	4422570
2017-08-18	33.73	33.94	33.66	33.77	4345395
2017-08-21	33.72	33.82	33.65	33.77	10471520
2017-08-22	33.85	34.11	33.81	34.07	4214980
2017-08-23	33.89	34.10	33.85	33.99	2540365
2017-08-24	34.12	34.14	33.96	33.96	2757830
2017-08-25	34.07	34.22	34.05	34.13	4163955
2017-08-28	34.19	34.22	34.00	34.10	2929970
2017-08-29	33.89	34.12	33.87	34.08	3447105
2017-08-30	34.06	34.32	34.00	34.29	3162025
2017-08-31	34.42	34.59	34.38	34.56	3474905
2017-09-01	34.65	34.76	34.62	34.70	7124600
2017-09-05	34.73	34.79	34.19	34.32	4709955
2017-09-06	34.43	34.47	34.29	34.36	3830410
2017-09-07	34.40	34.41	34.13	34.24	3568940
2017-09-08	34.19	34.41	34.12	34.34	4801110
2017-09-11	34.58	34.81	34.58	34.76	4393085
2017-09-12	34.84	35.01	34.81	34.99	3613550
2017-09-13	34.96	35.03	34.92	34.95	15489485
2017-09-14	34.91	34.99	34.83	34.94	5607680
2017-09-15	34.90	35.08	34.90	35.05	4414535
2017-09-18	35.14	35.27	35.14	35.22	4171350
2017-09-19	35.27	35.30	35.21	35.21	2949030
2017-09-20	35.24	35.34	35.21	35.33	3492740
2017-09-21	35.35	35.35	35.23	35.26	3192105
2017-09-22	35.22	35.39	35.21	35.36	4561720
2017-09-25	35.35	35.47	35.27	35.31	3600440
2017-09-26	35.32	35.43	35.32	35.35	5271025
2017-09-27	35.51	35.72	35.30	35.68	4604390
2017-09-28	35.64	35.76	35.52	35.76	4844895
2017-09-29	35.75	35.87	35.72	35.78	5818390
2017-10-02	35.80	36.12	35.79	36.12	10943270
2017-10-03	36.14	36.21	36.03	36.20	4801050
2017-10-04	36.17	36.24	36.09	36.18	3998600
2017-10-05	36.24	36.36	36.19	36.29	3581040
2017-10-06	36.20	36.29	36.16	36.27	2844445
2017-10-09	36.29	36.36	36.10	36.15	32626555
2017-10-10	36.28	36.38	36.19	36.26	3343745
2017-10-11	36.27	36.32	36.21	36.28	3965045
2017-10-12	36.22	36.34	36.16	36.30	3258750
2017-10-13	36.35	36.43	36.26	36.28	2985765
2017-10-16	36.35	36.41	36.25	36.28	12346510
2017-10-17	36.27	36.34	36.19	36.22	6084860
2017-10-18	36.31	36.42	36.25	36.34	5010915
2017-10-19	36.18	36.38	36.07	36.38	2784030
2017-10-20	36.57	36.60	36.50	36.59	3827170
2017-10-23	36.64	36.64	36.39	36.40	3996330
2017-10-24	36.48	36.60	36.47	36.54	4863410
2017-10-25	36.47	36.47	36.06	36.31	4983815
2017-10-26	36.40	36.53	36.34	36.49	3798735
2017-10-27	36.47	36.68	36.36	36.67	5120625
2017-10-30	36.60	36.64	36.33	36.41	5015925
2017-10-31	36.50	36.67	36.45	36.59	5470645
2017-11-01	36.81	36.82	36.38	36.51	3266640
2017-11-02	36.47	36.67	36.43	36.52	8321080
2017-11-03	36.51	36.64	36.46	36.63	4080695
2017-11-06	36.64	36.83	36.64	36.77	4105850
2017-11-07	36.79	36.81	36.40	36.53	3867005
2017-11-08	36.50	36.66	36.40	36.63	2776705
2017-11-09	36.43	36.60	36.20	36.44	7392645
2017-11-10	36.43	36.50	36.36	36.44	4155385
2017-11-13	36.33	36.53	36.24	36.52	3521025
2017-11-14	36.39	36.51	36.37	36.47	4530340
2017-11-15	36.29	36.42	36.05	36.31	4364035
2017-11-16	36.44	36.76	36.42	36.66	6099415
2017-11-17	36.56	36.82	36.55	36.76	12301360
2017-11-20	36.81	36.90	36.74	36.89	3753730
2017-11-21	37.05	37.15	37.02	37.13	3897495
2017-11-22	37.18	37.24	37.10	37.11	4300495
2017-11-24	37.22	37.22	37.11	37.12	1449860
2017-11-27	37.19	37.21	37.06	37.06	3023730
2017-11-28	37.17	37.58	37.15	37.57	5528920
2017-11-29	37.63	37.85	37.61	37.73	5508150
2017-11-30	37.89	38.11	37.81	37.96	5223960
2017-12-01	37.99	37.99	37.06	37.87	7664565
2017-12-04	38.19	38.31	37.84	37.73	5804860
2017-12-05	37.91	37.93	37.54	37.55	5561415
2017-12-06	37.52	37.58	37.39	37.40	4783995
2017-12-07	37.40	37.74	37.35	37.66	4542650
2017-12-08	37.80	37.90	37.67	37.80	4269670
2017-12-11	37.83	37.87	37.70	37.75	6509735
2017-12-12	37.82	37.82	37.65	37.66	4026535
2017-12-13	37.67	37.88	37.65	37.68	5607630
2017-12-14	37.69	37.74	37.33	37.36	5795040
2017-12-15	37.56	37.95	37.50	37.73	7150275
2017-12-18	37.97	38.18	37.95	38.02	5151010
2017-12-19	38.05	38.10	37.83	37.85	7232505
2017-12-20	37.99	38.02	37.78	37.92	3799055
2017-12-21	38.02	38.10	37.91	38.01	5073630
2017-12-22	38.01	38.03	37.91	38.01	4906380
2017-12-26	38.01	38.09	37.98	38.03	3266160
2017-12-27	38.04	38.15	37.98	38.02	4246950
2017-12-28	38.06	38.16	37.96	38.15	4331460
2017-12-29	38.27	38.27	37.93	37.96	6658890
2018-01-02	38.10	38.31	38.01	38.31	14688270
2018-01-03	38.32	38.45	38.26	38.38	6687885
2018-01-04	38.55	38.65	38.49	38.49	5932410
2018-01-05	38.61	38.67	38.50	38.64	6111690
2018-01-08	38.64	38.88	38.51	38.84	5298540
2018-01-09	38.90	38.96	38.78	38.78	3762165
2018-01-10	38.70	38.72	38.51	38.60	4239195
2018-01-11	38.65	39.16	38.65	39.15	5363365
2018-01-12	39.18	39.29	39.11	39.26	4050220
2018-01-16	39.39	39.48	38.90	38.97	7496955
2018-01-17	39.11	39.35	39.02	39.26	6232880
2018-01-18	39.21	39.26	39.07	39.10	5371425
2018-01-19	39.15	39.53	39.15	39.53	4651240
2018-01-22	39.57	39.73	39.48	39.72	3949405
2018-01-23	39.73	39.86	39.60	39.81	4457015
2018-01-24	39.91	39.98	39.54	39.70	7559560
2018-01-25	39.83	39.87	39.51	39.67	4654925
2018-01-26	39.75	39.84	39.52	39.84	4252325
2018-01-29	39.74	39.81	39.51	39.52	4101560
2018-01-30	39.27	39.33	39.03	39.10	5719545
2018-01-31	39.26	39.40	38.87	39.01	13396825
2018-02-01	38.96	39.17	38.87	39.08	10010175
2018-02-02	38.85	38.89	38.27	38.30	6813200
2018-02-05	37.98	38.27	36.85	36.89	18149295
2018-02-06	36.18	37.40	35.83	37.23	28132670
2018-02-07	37.17	37.54	36.97	37.22	12427275
2018-02-08	37.25	37.26	35.97	35.98	12872930
2018-02-09	36.34	36.61	35.33	36.40	16472210
2018-02-12	36.50	36.94	36.22	36.74	9069670
2018-02-13	36.56	36.89	36.40	36.84	6244850
2018-02-14	36.62	37.59	36.59	37.54	10332655
2018-02-15	37.77	37.93	37.41	37.93	5299140
2018-02-16	37.84	38.20	37.81	38.01	12418475
2018-02-20	37.90	38.10	37.64	37.74	4247835
2018-02-21	37.82	38.26	37.66	37.66	4623930
2018-02-22	37.82	38.01	37.56	37.61	4909275
2018-02-23	37.82	38.09	37.69	38.08	4143425
2018-02-26	38.20	38.32	37.93	38.29	4012915
2018-02-27	38.31	38.44	37.74	37.75	4620690
2018-02-28	37.88	37.95	37.29	37.29	5086590
2018-03-01	37.29	37.61	36.88	37.18	8320145
2018-03-02	36.89	37.65	36.81	37.57	6468330
2018-03-05	37.44	38.07	37.39	37.96	6463515
2018-03-06	38.14	38.37	37.86	38.36	7316495
2018-03-07	38.09	38.52	38.05	38.46	9252000
2018-03-08	38.52	38.57	38.15	38.39	4421645
2018-03-09	38.60	39.03	38.55	39.02	12437235
2018-03-12	39.07	39.18	38.94	39.06	5708325
2018-03-13	39.23	39.26	38.76	38.84	4817125
2018-03-14	39.00	39.04	38.56	38.64	4856745
2018-03-15	38.70	38.73	38.41	38.50	4481155
2018-03-16	38.57	38.85	38.52	38.74	7253780
2018-03-19	38.61	38.62	38.07	38.39	5176050
2018-03-20	38.49	38.59	38.33	38.42	6023075
2018-03-21	38.46	38.81	38.43	38.39	2904590
2018-03-22	38.10	38.24	37.42	37.44	13237985
2018-03-23	37.45	37.60	36.67	36.69	11891330
2018-03-26	37.19	37.52	36.83	37.51	7033855
2018-03-27	37.63	37.63	36.78	36.93	6719810
2018-03-28	37.04	37.20	36.78	37.00	7359390
2018-03-29	37.18	37.70	37.15	37.51	9463445
2018-04-02	37.41	37.50	36.34	36.63	9635770
2018-04-03	36.86	37.27	36.67	37.14	11024775
2018-04-04	36.67	37.53	36.58	37.47	6315855
2018-04-05	37.67	37.85	37.50	37.75	4087820
2018-04-06	37.51	37.71	36.72	37.00	9372035
2018-04-09	37.22	37.53	37.00	37.02	4441620
2018-04-10	37.49	37.76	37.34	37.62	5238915
2018-04-11	37.46	37.74	37.39	37.57	4309710
2018-04-12	37.71	37.88	37.62	37.73	4624675
2018-04-13	37.91	37.91	37.48	37.61	5782795
2018-04-16	37.83	38.09	37.70	38.00	5240905
2018-04-17	38.23	38.39	38.10	38.29	5401495
2018-04-18	38.40	38.60	38.34	38.40	4953205
2018-04-19	38.33	38.40	38.04	38.21	3616295
2018-04-20	38.17	38.23	37.87	37.97	4122060
2018-04-23	38.03	38.19	37.80	37.96	3192810
2018-04-24	38.11	38.27	37.40	37.69	6004825
2018-04-25	37.65	37.87	37.38	37.71	6267365
2018-04-26	37.79	37.98	37.64	37.86	3097315
2018-04-27	37.82	37.91	37.60	37.79	3882155
2018-04-30	37.92	38.01	37.39	37.39	5258150
2018-05-01	37.33	37.59	37.04	37.54	5231865
2018-05-02	37.51	37.78	37.44	37.47	3430680
2018-05-03	37.34	37.54	36.98	37.41	3879030
2018-05-04	37.32	38.07	37.20	37.91	3208125
2018-05-07	38.05	38.31	37.99	38.12	3424990
2018-05-08	38.10	38.28	38.05	38.24	4720250
2018-05-09	38.33	38.55	38.20	38.44	4581270
2018-05-10	38.55	38.84	38.52	38.73	5543860
2018-05-11	38.79	38.89	38.65	38.76	4177675
2018-05-14	38.86	38.94	38.64	38.72	3379115
2018-05-15	38.57	38.70	38.43	38.60	5595250
2018-05-16	38.66	39.00	38.65	38.88	7209170
2018-05-17	38.87	39.10	38.83	38.96	8840515
2018-05-18	38.98	39.00	38.87	38.88	6167990
2018-05-21	39.07	39.28	39.05	39.25	7164990
2018-05-22	39.30	39.35	38.96	38.98	5205400
2018-05-23	38.86	39.02	38.81	39.02	3301240
2018-05-24	38.97	39.09	38.72	39.05	3590555
2018-05-25	38.97	39.06	38.86	38.94	3162705
2018-05-29	38.72	39.01	38.55	38.79	6116165
2018-05-30	39.01	39.51	38.98	39.39	7397000
2018-05-31	39.38	39.45	38.91	38.95	5571035
2018-06-01	39.20	39.29	39.14	39.18	4781385
2018-06-04	39.28	39.40	39.16	39.40	7038040
2018-06-05	39.36	39.54	39.31	39.50	5317395
2018-06-06	39.55	39.83	39.48	39.83	3343840
2018-06-07	39.93	39.99	39.68	39.85	5433560
2018-06-08	39.83	40.07	39.76	40.06	6437800
2018-06-11	40.11	40.19	40.03	40.07	5576705
2018-06-12	40.13	40.23	40.00	40.13	4144570
2018-06-13	40.20	40.20	39.87	39.89	3928385
2018-06-14	40.02	40.03	39.75	39.98	6657040
2018-06-15	39.84	39.97	39.63	39.89	26013710
2018-06-18	39.71	40.02	39.68	39.96	6094890
2018-06-19	39.68	39.92	39.45	39.90	5393460
2018-06-20	40.04	40.15	39.89	40.10	5376275
2018-06-21	40.10	40.12	39.71	39.82	4283080
2018-06-22	40.05	40.10	39.84	39.85	4367230
2018-06-25	39.76	39.76	39.11	39.10	13489555
2018-06-26	39.16	39.31	39.00	39.17	5130655
2018-06-27	39.24	39.41	38.73	38.74	6121965
2018-06-28	38.73	38.99	38.55	38.91	6304045
2018-06-29	39.06	39.28	38.94	38.96	6380045
2018-07-02	38.73	38.99	38.63	38.97	7536635
2018-07-03	39.11	39.32	39.01	39.07	4509700
2018-07-05	39.27	39.42	39.03	39.42	8800890
2018-07-06	39.40	39.78	39.32	39.70	4991010
2018-07-09	39.89	40.10	39.83	40.10	3040930
2018-07-10	40.20	40.24	39.93	40.09	4218310
2018-07-11	39.88	40.01	39.70	39.74	13494140
2018-07-12	39.98	39.98	39.64	39.86	6607010
2018-07-13	39.85	40.06	39.83	39.85	5806880
2018-07-16	39.89	39.93	39.54	39.64	5064495
2018-07-17	39.60	39.88	39.57	39.82	7626505
2018-07-18	39.80	39.97	39.67	39.96	4731995
2018-07-19	39.89	40.19	39.76	40.13	5498955
2018-07-20	40.03	40.07	39.86	39.88	4951700
2018-07-23	39.88	39.97	39.73	39.89	4188890
2018-07-24	40.06	40.06	39.45	39.59	6386730
2018-07-25	39.59	39.72	39.40	39.71	5275340
2018-07-26	39.72	40.02	39.67	39.89	4625055
2018-07-27	39.92	39.95	39.30	39.44	5271145
2018-07-30	39.46	39.59	39.25	39.27	4858375
2018-07-31	39.36	39.75	39.32	39.62	6295205
2018-08-01	39.59	39.64	39.27	39.51	5268410
2018-08-02	39.33	39.88	39.31	39.83	4522570
2018-08-03	39.87	40.02	39.76	39.95	3517660
2018-08-06	39.98	40.18	39.90	40.14	6198860
2018-08-07	40.23	40.41	40.23	40.24	4016315
2018-08-08	40.23	40.23	39.99	40.14	6942110
2018-08-09	40.18	40.31	40.08	40.10	5910580
2018-08-10	39.89	40.10	39.80	39.87	6273335
2018-08-13	39.87	40.00	39.54	39.66	6487635
2018-08-14	39.77	40.14	39.76	40.03	7165745
2018-08-15	39.87	39.87	39.36	39.66	9547865
2018-08-16	39.83	40.18	39.80	39.98	5202650
2018-08-17	39.94	40.22	39.85	40.18	4815890
2018-08-20	40.28	40.41	40.17	40.34	5299185
2018-08-21	40.41	40.76	40.40	40.66	8962735
2018-08-22	40.66	40.75	40.58	40.65	3797865
2018-08-23	40.66	40.69	40.43	40.51	10595035
2018-08-24	40.63	40.73	40.57	40.67	3347095
2018-08-27	40.82	41.05	40.80	40.86	5848720
2018-08-28	40.93	40.99	40.69	40.86	5977750
2018-08-29	40.90	41.04	40.72	41.00	5095955
2018-08-30	40.90	40.96	40.72	40.78	6754460
2018-08-31	40.69	40.93	40.67	40.87	6117400
2018-09-04	40.84	40.96	40.58	40.79	5794375
2018-09-05	40.75	40.82	40.45	40.77	4125155
2018-09-06	40.82	40.92	40.55	40.64	5863575
2018-09-07	40.52	40.76	40.42	40.55	7581795
2018-09-10	40.70	40.79	40.58	40.64	3438825
2018-09-11	40.56	40.79	40.47	40.70	8062135
2018-09-12	40.68	40.78	40.45	40.73	6378260
2018-09-13	40.86	40.92	40.71	40.82	6194295
2018-09-14	40.84	41.05	40.79	40.97	9528850
2018-09-17	40.97	41.00	40.56	40.59	9410535
2018-09-18	40.65	40.84	40.53	40.76	7837295
2018-09-19	40.76	40.96	40.56	40.63	5267095
2018-09-20	40.80	40.96	40.71	40.93	4171790
2018-09-21	41.01	41.09	40.80	40.82	11173905
2018-09-24	40.81	40.84	40.47	40.67	7860235
2018-09-25	40.75	40.76	40.61	40.48	5059055
2018-09-26	40.51	40.52	40.08	40.11	6159325
2018-09-27	40.17	40.31	40.06	40.14	7102460
2018-09-28	40.04	40.38	40.04	40.26	5458390
2018-10-01	40.45	40.45	39.86	39.95	5580805
2018-10-02	39.98	40.07	39.74	39.79	10975525
2018-10-03	39.96	40.14	39.81	39.95	6780630
2018-10-04	39.85	39.86	39.37	39.52	7411460
2018-10-05	39.54	39.61	39.00	39.23	8041685
2018-10-08	39.13	39.31	38.95	39.23	5030745
2018-10-09	39.12	39.28	38.99	39.01	6391615
2018-10-10	38.95	38.97	37.96	38.00	13879640
2018-10-11	37.82	38.03	37.19	37.21	20837605
2018-10-12	37.72	37.74	36.79	37.29	16166180
2018-10-15	37.26	37.72	37.21	37.46	14098695
2018-10-16	37.69	38.27	37.42	38.25	7467555
2018-10-17	38.20	38.25	37.72	38.16	9393510
2018-10-18	38.04	38.12	37.46	37.59	7194410
2018-10-19	37.68	37.84	37.24	37.34	5471795
2018-10-22	37.44	37.48	37.12	37.15	5035030
2018-10-23	36.64	37.03	36.16	36.79	10146105
2018-10-24	36.77	36.86	35.65	35.66	12490410
2018-10-25	35.87	36.39	35.76	36.19	9530145
2018-10-26	35.85	36.21	35.26	35.80	12733940
2018-10-29	36.22	36.55	35.27	35.65	12232195
2018-10-30	35.69	36.32	35.62	36.29	18174815
2018-10-31	36.60	36.73	36.38	36.41	13578390
2018-11-01	36.57	37.17	36.49	37.13	11150645
2018-11-02	37.33	37.42	36.83	37.17	8674835
2018-11-05	37.20	37.47	37.08	37.34	10238735
2018-11-06	37.30	37.59	37.27	37.55	6641285
2018-11-07	37.80	38.16	37.58	38.13	6414140
2018-11-08	38.03	38.18	37.83	37.98	4261290
2018-11-09	37.78	37.83	37.33	37.57	4955435
2018-11-12	37.54	37.60	36.92	36.98	5310110
2018-11-13	37.10	37.46	36.90	36.99	6555455
2018-11-14	37.31	37.41	36.52	36.78	7552185
2018-11-15	36.59	37.28	36.43	37.21	12200605
2018-11-16	37.05	37.35	36.96	37.24	7250410
2018-11-19	37.18	37.32	36.61	36.74	12864725
2018-11-20	36.31	36.55	35.96	36.11	7754970
2018-11-21	36.25	36.82	36.25	36.50	4406980
2018-11-23	36.25	36.74	36.21	36.45	1974760
2018-11-26	36.73	37.02	36.69	36.92	4588885
2018-11-27	36.76	36.86	36.51	36.62	5517895
2018-11-28	36.74	37.35	36.42	37.35	5729820
2018-11-29	37.22	37.56	36.99	37.31	5048565
2018-11-30	37.26	37.62	37.20	37.56	8528460
2018-12-03	38.07	38.08	37.49	37.89	21172165
2018-12-04	37.82	37.86	36.48	36.53	9371575
2018-12-06	36.00	36.35	35.41	36.33	21276475
2018-12-07	36.33	36.58	35.41	35.59	11078200
2018-12-10	35.57	35.68	34.88	35.36	13441325
2018-12-11	35.81	35.97	35.11	35.25	11897310
2018-12-12	35.68	35.99	35.52	35.53	10267220
2018-12-13	35.64	35.74	35.14	35.16	9574450
2018-12-14	34.89	35.18	34.56	34.58	8583965
2018-12-17	34.47	34.65	33.65	33.82	13567265
2018-12-18	34.05	34.30	33.69	33.81	13570815
2018-12-19	33.82	34.27	33.06	33.22	20366810
2018-12-20	33.08	33.35	32.43	32.82	20825635
2018-12-21	32.94	33.23	32.06	32.14	21614540
2018-12-24	31.94	32.04	31.27	31.30	15556945
2018-12-26	31.41	32.72	31.23	32.70	21312965
2018-12-27	32.26	32.89	31.78	32.89	25126185
2018-12-28	32.98	33.29	32.66	32.86	20461310
2018-12-31	33.04	33.21	32.71	33.21	23737600
2019-01-02	32.77	33.27	32.56	33.10	13030970
2019-01-03	32.95	33.12	32.42	32.57	9386870
2019-01-04	33.00	33.76	32.96	33.64	7311915
2019-01-07	33.65	34.26	33.51	34.01	15136600
2019-01-08	34.33	34.59	34.09	34.58	8630565
2019-01-09	34.74	35.01	34.62	34.92	10546105
2019-01-10	34.71	35.19	34.64	35.18	6221890
2019-01-11	35.03	35.27	34.93	35.21	14152245
2019-01-14	34.95	35.19	34.90	35.00	6926075
2019-01-15	35.07	35.26	34.98	35.22	12759060
2019-01-16	35.25	35.58	35.25	35.46	8468845
2019-01-17	35.35	35.97	35.35	35.83	11655230
2019-01-18	36.02	36.39	35.94	36.29	8553860
2019-01-22	36.11	36.15	35.56	35.76	7703830
2019-01-23	35.90	36.02	35.39	35.70	5674710
2019-01-24	35.67	36.03	35.67	35.94	5820865
2019-01-25	36.24	36.41	36.20	36.33	6746615
2019-01-28	36.04	36.32	35.98	36.29	6558060
2019-01-29	36.33	36.41	36.19	36.29	7790425
2019-01-30	36.40	36.67	36.12	36.50	5693865
2019-01-31	36.47	36.72	36.37	36.63	8421215
2019-02-01	36.74	36.85	36.58	36.75	9522580
2019-02-04	36.82	37.13	36.66	37.13	6138245
2019-02-05	37.16	37.32	37.07	37.26	7411360
2019-02-06	37.24	37.33	37.11	37.25	9091610
2019-02-07	37.05	37.18	36.75	37.07	6786135
2019-02-08	36.90	37.11	36.74	37.04	6621475
2019-02-11	37.14	37.29	37.03	37.28	5526365
2019-02-12	37.48	37.73	37.46	37.66	4960575
2019-02-13	37.76	37.93	37.65	37.86	5290400
2019-02-14	37.66	38.00	37.61	37.84	8417740
2019-02-15	38.03	38.30	37.84	38.29	7584235
2019-02-19	38.15	38.44	38.11	38.35	4993680
2019-02-20	38.36	38.58	38.31	38.50	6373785
2019-02-21	38.46	38.47	38.23	38.38	5548015
2019-02-22	38.48	38.71	38.44	38.67	9611510
2019-02-25	38.86	38.95	38.61	38.68	6454915
2019-02-26	38.64	38.69	38.33	38.35	6786270
2019-02-27	38.26	38.45	38.17	38.39	4623840
2019-02-28	38.34	38.42	38.18	38.23	6627950
2019-03-01	38.50	38.65	38.25	38.53	7102570
2019-03-04	38.64	38.66	38.01	38.34	7791940
2019-03-05	38.37	38.37	38.16	38.18	6092640
2019-03-06	38.19	38.19	37.66	37.66	6779900
2019-03-07	37.64	37.65	37.25	37.34	8072815
2019-03-08	37.10	37.27	37.06	37.25	5274790
2019-03-11	37.36	37.76	37.32	37.75	6140160
2019-03-12	37.79	37.90	37.68	37.81	3912695
2019-03-13	37.95	38.12	37.92	37.96	4594520
2019-03-14	37.98	37.99	37.78	37.91	4884105
2019-03-15	37.94	38.22	37.87	37.95	9139405
2019-03-18	38.04	38.32	38.00	38.25	10230010
2019-03-19	38.39	38.42	37.96	37.90	5898315
2019-03-20	37.89	37.99	37.41	37.59	5898110
2019-03-21	37.47	38.21	37.47	38.10	6664645
2019-03-22	37.89	37.93	37.00	37.01	6771560
2019-03-25	36.99	37.29	36.76	37.08	5815855
2019-03-26	37.36	37.62	37.19	37.46	5899930
2019-03-27	37.47	37.60	37.10	37.43	4838815
2019-03-28	37.53	37.77	37.37	37.75	4824460
2019-03-29	38.00	38.06	37.76	37.88	7660000
2019-04-01	38.16	38.41	38.09	38.39	6082225
2019-04-02	38.41	38.41	38.09	38.25	7566735
2019-04-03	38.52	38.63	38.34	38.44	10603930
2019-04-04	38.51	38.67	38.42	38.64	5456530
2019-04-05	38.73	38.95	38.69	38.94	7326890
2019-04-08	38.84	38.95	38.71	38.94	5798705
2019-04-09	38.79	38.79	38.43	38.51	5550085
2019-04-10	38.58	38.90	38.56	38.85	6071905
2019-04-11	38.92	39.02	38.82	38.97	6184005
2019-04-12	39.21	39.34	39.05	39.27	5178605
2019-04-15	39.31	39.35	39.12	39.21	3306130
2019-04-16	39.34	39.38	39.13	39.23	3860805
2019-04-17	39.39	39.40	38.84	38.95	5358675
2019-04-18	38.98	39.09	38.79	39.02	5384460
2019-04-22	38.96	39.00	38.76	38.90	4446755
2019-04-23	38.97	39.46	38.96	39.39	4955490
2019-04-24	39.43	39.66	39.42	39.51	4726550
2019-04-25	39.38	39.38	38.85	39.05	3397725
2019-04-26	39.11	39.47	39.03	39.43	4191815
2019-04-29	39.48	39.57	39.39	39.45	7062990
2019-04-30	39.46	39.46	39.04	39.38	4512195
2019-05-01	39.48	39.48	38.93	38.94	4688470
2019-05-02	38.91	39.15	38.66	39.04	5147165
2019-05-03	39.23	39.62	39.21	39.60	3981460
2019-05-06	38.99	39.62	38.96	39.54	8292070
2019-05-07	39.17	39.26	38.50	38.75	4856265
2019-05-08	38.70	38.94	38.57	38.64	6370255
2019-05-09	38.33	38.61	38.00	38.53	2482305
2019-05-10	38.38	38.76	37.94	38.66	4436550
2019-05-13	37.98	38.02	37.39	37.53	5651315
2019-05-14	37.62	38.07	37.55	37.90	4003815
2019-05-15	37.67	38.08	37.55	38.00	3748200
2019-05-16	38.11	38.47	38.09	38.23	4971760
2019-05-17	37.96	38.29	37.77	37.81	2833130
2019-05-20	37.55	37.74	37.42	37.52	2549215
2019-05-21	37.74	38.07	37.72	38.01	3513540
2019-05-22	37.86	37.92	37.62	37.71	4607155
2019-05-23	37.37	37.38	36.89	37.08	3887100
2019-05-24	37.29	37.40	37.13	37.29	2792795
2019-05-28	37.33	37.42	36.88	36.89	2930125
2019-05-29	36.70	36.76	36.42	36.66	4925705
2019-05-30	36.77	36.98	36.42	36.60	6170475
2019-05-31	36.20	36.40	36.06	36.23	6525240
2019-06-03	36.28	36.64	36.25	36.47	8192180
2019-06-04	36.83	37.42	36.79	37.40	3844220
2019-06-05	37.57	37.61	37.11	37.53	3230775
2019-06-06	37.56	37.77	37.35	37.69	4479520
2019-06-07	37.83	38.05	37.75	37.88	2985660
2019-06-10	38.06	38.34	38.02	38.08	7067910
2019-06-11	38.39	38.50	38.00	38.12	4716335
2019-06-12	38.12	38.15	37.94	38.09	4581570
2019-06-13	38.28	38.39	38.12	38.33	3162675
2019-06-14	38.29	38.29	38.03	37.90	2315870
2019-06-17	37.97	38.07	37.85	37.91	2890650
2019-06-18	38.10	38.59	38.09	38.34	4384960
2019-06-19	38.35	38.49	38.26	38.45	4682790
2019-06-20	38.85	38.85	38.43	38.68	5206305
2019-06-21	38.66	38.69	38.35	38.45	5035800
2019-06-24	38.58	38.58	38.15	38.16	3255510
2019-06-25	38.22	38.24	37.91	37.94	6995460
2019-06-26	38.08	38.17	37.87	37.87	5308755
2019-06-27	38.00	38.39	38.00	38.36	4715620
2019-06-28	38.46	38.90	38.45	38.85	7171445
2019-07-01	39.34	39.40	38.79	38.96	10452500
2019-07-02	38.97	38.99	38.71	38.85	8964780
2019-07-03	38.96	39.21	38.90	39.21	2515295
2019-07-05	39.01	39.24	38.78	39.24	2830535
2019-07-08	39.09	39.15	38.80	38.86	4065740
2019-07-09	38.70	38.89	38.66	38.87	3438965
2019-07-10	39.06	39.11	38.76	38.85	3349155
2019-07-11	38.92	38.92	38.59	38.76	3938620
2019-07-12	38.81	39.21	38.78	39.16	4338560
2019-07-15	39.24	39.24	38.88	38.96	3959920
2019-07-16	38.92	39.11	38.78	38.97	7740065
2019-07-17	38.95	38.97	38.64	38.67	4674560
2019-07-18	38.66	38.89	38.58	38.82	3088480
2019-07-19	38.91	39.06	38.68	38.68	3729000
2019-07-22	38.76	38.86	38.64	38.66	3808675
2019-07-23	38.83	39.09	38.73	39.07	4503780
2019-07-24	39.03	39.66	39.00	39.64	6175120
2019-07-25	39.59	39.59	39.19	39.25	3781850
2019-07-26	39.33	39.66	39.33	39.63	3724155
2019-07-29	39.63	39.67	39.37	39.44	2917025
2019-07-30	39.20	39.71	39.11	39.70	6440460
2019-07-31	39.70	39.79	39.06	39.25	7200450
2019-08-01	39.32	39.52	38.47	38.64	8609480
2019-08-02	38.46	38.52	38.00	38.25	10637295
2019-08-05	37.59	37.63	36.82	37.17	9192885
2019-08-06	37.38	37.65	37.16	37.63	6228520
2019-08-07	37.26	37.82	37.00	37.72	4734580
2019-08-08	37.89	38.51	37.87	38.51	11601890
2019-08-09	38.33	38.34	37.88	38.00	3989985
2019-08-12	37.80	37.86	37.35	37.43	2571620
2019-08-13	37.36	38.23	37.26	37.86	2780475
2019-08-14	37.27	37.32	36.70	36.76	5852765
2019-08-15	36.89	36.89	36.49	36.69	6282155
2019-08-16	36.88	37.51	36.88	37.47	3160830
2019-08-19	37.90	37.98	37.79	37.82	3872745
2019-08-20	37.78	37.78	37.51	37.52	4924140
2019-08-21	37.83	37.86	37.66	37.73	3384420
2019-08-22	37.83	37.97	37.55	37.78	5201700
2019-08-23	37.60	37.77	36.63	36.75	6318595
2019-08-26	37.05	37.09	36.78	37.06	4027670
2019-08-27	37.26	37.29	36.63	36.63	3493070
2019-08-28	36.57	37.11	36.51	36.99	5479275
2019-08-29	37.36	37.63	37.34	37.57	2746695
2019-08-30	37.77	37.80	37.44	37.63	2720225
2019-09-03	37.35	37.44	36.98	37.17	3935730
2019-09-04	37.55	37.67	37.43	37.64	2495635
2019-09-05	38.11	38.44	38.01	38.30	4021055
2019-09-06	38.34	38.46	38.23	38.26	4042755
2019-09-09	38.40	38.58	38.26	38.58	3002760
2019-09-10	38.51	38.81	38.28	38.81	3291900
2019-09-11	38.88	39.33	38.60	39.32	4096860
2019-09-12	39.40	39.45	39.07	39.31	3697160
2019-09-13	39.46	39.61	39.30	39.34	4859300
2019-09-16	39.23	39.51	39.12	39.37	3314085
2019-09-17	39.29	39.30	39.10	39.23	5278530
2019-09-18	39.20	39.22	38.82	39.15	3838075
2019-09-19	39.24	39.40	39.02	39.07	5455915
2019-09-20	39.10	39.29	38.84	38.93	5148110
2019-09-23	38.84	39.17	38.79	38.84	6177345
2019-09-24	38.93	39.04	38.32	38.42	4742765
2019-09-25	38.38	38.93	38.35	38.87	7298150
2019-09-26	38.84	38.84	38.49	38.64	3390435
2019-09-27	38.76	38.88	38.21	38.37	3730895
2019-09-30	38.42	38.74	38.42	38.65	5037980
2019-10-01	38.76	38.94	37.86	37.92	5350230
2019-10-02	37.68	37.73	37.14	37.41	6182065
2019-10-03	37.32	37.63	36.91	37.63	4777720
2019-10-04	37.71	38.01	37.55	38.00	2990790
2019-10-07	37.90	38.09	37.73	37.81	3093445
2019-10-08	37.47	37.53	37.12	37.16	3599965
2019-10-09	37.40	37.55	37.22	37.40	4301055
2019-10-10	37.44	37.76	37.40	37.62	3303395
2019-10-11	38.07	38.59	38.06	38.26	4967945
2019-10-14	38.19	38.20	37.99	38.12	1952355
2019-10-15	38.25	38.54	38.11	38.41	3523990
2019-10-16	38.32	38.54	38.27	38.37	4791075
2019-10-17	38.56	38.76	38.48	38.70	4485990
2019-10-18	38.60	38.76	38.45	38.66	4555745
2019-10-21	38.95	39.07	38.87	38.89	3339225
2019-10-22	38.94	39.09	38.78	38.88	2441305
2019-10-23	38.89	38.95	38.74	38.91	3063010
2019-10-24	39.08	39.08	38.75	38.92	3357785
2019-10-25	38.89	39.25	38.88	39.13	2394010
2019-10-28	39.30	39.56	39.30	39.35	3910030
2019-10-29	39.24	39.56	39.20	39.46	4067630
2019-10-30	39.42	39.43	39.12	39.37	3383325
2019-10-31	39.30	39.30	38.88	39.06	4377225
2019-11-01	39.30	39.64	39.26	39.64	3935515
2019-11-04	39.87	39.92	39.71	39.84	4498525
2019-11-05	39.95	40.17	39.90	39.94	3827470
2019-11-06	39.92	39.92	39.66	39.78	3104885
2019-11-07	40.05	40.17	39.75	39.84	3393710
2019-11-08	39.76	39.95	39.67	39.94	2245070
2019-11-11	39.72	39.97	39.68	39.88	2125650
2019-11-12	39.91	40.04	39.74	39.80	2586865
2019-11-13	39.61	39.81	39.54	39.74	3190125
2019-11-14	39.68	39.87	39.64	39.81	4406265
2019-11-15	40.06	40.07	39.88	40.01	3405155
2019-11-18	39.94	39.97	39.84	39.95	3079765
2019-11-19	40.08	40.13	39.88	40.03	3258510
2019-11-20	39.90	40.10	39.62	39.90	3197500
2019-11-21	39.94	39.94	39.57	39.62	5194300
2019-11-22	39.74	39.80	39.57	39.73	3186750
2019-11-25	39.87	40.26	39.86	40.22	3577785
2019-11-26	40.24	40.42	40.14	40.36	3515710
2019-11-27	40.50	40.65	40.41	40.65	2781990
2019-11-29	40.56	40.58	40.19	40.22	2074350
2019-12-02	40.32	40.32	39.92	39.94	4338430
2019-12-03	39.61	39.74	39.39	39.72	4085390
2019-12-04	39.90	40.25	39.86	40.04	4748735
2019-12-05	40.14	40.19	39.96	40.10	4214580
2019-12-06	40.42	40.64	40.42	40.51	6597680
2019-12-09	40.43	40.48	40.30	40.32	2751790
2019-12-10	40.30	40.37	40.18	40.29	2841525
2019-12-11	40.34	40.40	40.22	40.35	3243650
2019-12-12	40.38	40.90	40.30	40.80	5248820
2019-12-13	40.77	40.95	40.45	40.56	2837775
2019-12-16	40.65	40.83	40.58	40.64	3504810
2019-12-17	40.69	40.80	40.63	40.78	3941620
2019-12-18	40.87	40.87	40.66	40.80	3692535
2019-12-19	40.83	41.00	40.76	40.98	4025285
2019-12-20	41.09	41.30	41.08	41.19	6260040
2019-12-23	41.25	41.28	41.06	41.15	4548515
2019-12-24	41.18	41.20	41.10	41.14	1618570
2019-12-26	41.19	41.27	41.12	41.23	1869595
2019-12-27	41.34	41.36	41.08	41.16	5291900
2019-12-30	41.18	41.26	40.96	41.12	6462960
2019-12-31	41.03	41.31	41.01	41.16	11303170
2020-01-02	41.37	41.41	40.84	41.23	8788475
2020-01-03	40.72	41.10	40.67	41.02	5155970
2020-01-06	40.74	41.02	40.63	41.01	6656855
2020-01-07	40.90	41.00	40.77	40.90	4362130
2020-01-08	40.92	41.12	40.83	40.96	4894280
2020-01-09	41.15	41.16	40.96	41.08	3377720
2020-01-10	41.11	41.12	40.85	40.96	7937460
2020-01-13	41.00	41.30	40.90	41.28	3262005
2020-01-14	41.16	41.53	41.13	41.39	3725435
2020-01-15	41.31	41.62	41.28	41.45	12645485
2020-01-16	41.70	41.93	41.67	41.91	9115135
2020-01-17	42.04	42.05	41.78	41.83	5011575
2020-01-21	41.67	41.74	41.53	41.60	6674050
2020-01-22	41.70	41.84	41.51	41.57	4055775
2020-01-23	41.52	41.74	41.21	41.67	4786420
2020-01-24	41.77	41.77	41.01	41.22	5015535
2020-01-27	40.59	40.89	40.50	40.67	4977190
2020-01-28	40.90	41.18	40.84	41.07	3619570
2020-01-29	41.16	41.23	40.85	40.86	4037745
2020-01-30	40.60	40.92	40.45	40.91	3957410
2020-01-31	40.74	40.78	39.99	40.09	7393215
2020-02-03	40.30	40.74	40.30	40.54	6909005
2020-02-04	41.03	41.24	40.97	41.08	8024685
2020-02-05	41.47	41.60	41.32	41.54	4591495
2020-02-06	41.67	41.71	41.34	41.34	2958920
2020-02-07	41.23	41.27	40.89	40.96	4651155
2020-02-10	40.89	41.19	40.87	41.18	2884315
2020-02-11	41.36	41.66	41.33	41.51	3514790
2020-02-12	41.71	41.80	41.59	41.78	8049580
2020-02-13	41.60	41.99	41.50	41.93	5639245
2020-02-14	41.95	42.00	41.75	41.91	4000595
2020-02-18	41.80	41.89	41.53	41.77	3840880
2020-02-19	41.90	42.11	41.86	41.95	3046600
2020-02-20	41.89	42.17	41.62	42.12	4097670
2020-02-21	41.93	41.95	41.55	41.67	8568755
2020-02-24	40.41	40.69	40.23	40.41	5957730
2020-02-25	40.54	40.60	38.97	39.02	10255085
2020-02-26	39.18	39.48	38.39	38.44	9992840
2020-02-27	37.64	38.40	36.94	37.01	15653180
2020-02-28	35.88	36.61	35.40	36.29	34538715
2020-03-02	36.50	37.53	35.90	37.52	13805240
2020-03-03	37.55	38.15	36.37	36.70	15240520
2020-03-04	37.36	38.03	37.01	38.00	9403280
2020-03-05	37.09	37.23	36.23	36.63	9337070
2020-03-06	35.46	36.24	35.14	36.00	12668680
2020-03-09	33.42	34.20	31.84	32.63	15096470
2020-03-10	33.80	33.97	32.20	33.97	17459470
2020-03-11	33.02	33.23	31.32	31.68	20319050
2020-03-12	29.08	30.25	28.00	28.46	28130860
2020-03-13	30.02	31.00	28.34	30.82	25606775
2020-03-16	27.34	28.69	25.91	26.37	20354625
2020-03-17	27.29	28.16	26.19	28.10	26190720
2020-03-18	26.34	27.04	24.24	25.18	19595830
2020-03-19	24.97	26.77	24.10	26.23	20848455
2020-03-20	26.56	27.19	25.04	25.25	18530370
2020-03-23	25.09	25.09	23.57	24.35	37451250
2020-03-24	25.55	27.07	25.47	26.81	18120640
2020-03-25	27.03	28.75	26.37	27.68	28323375
2020-03-26	27.97	29.33	27.90	29.23	16921800
2020-03-27	28.13	29.07	27.81	28.36	23820365
2020-03-30	28.46	29.13	27.85	29.08	16548635
2020-03-31	28.98	29.19	28.33	28.77	18378890
2020-04-01	27.43	27.80	26.86	27.09	14699285
2020-04-02	26.97	28.04	26.69	27.38	19554865
2020-04-03	27.21	27.53	26.36	26.64	17625575
2020-04-06	27.79	28.89	27.77	28.78	17752290
2020-04-07	29.86	30.51	29.09	29.12	16235640
2020-04-08	29.55	30.78	29.27	30.64	17250685
2020-04-09	31.34	32.14	31.16	31.61	19657560
2020-04-13	31.48	31.59	30.32	30.69	22408495
2020-04-14	31.40	31.72	30.96	31.31	11257505
2020-04-15	30.29	30.44	29.90	30.08	10577510
2020-04-16	30.20	30.28	29.52	30.04	10973640
2020-04-17	31.16	31.41	30.81	31.13	15951005
2020-04-20	30.58	31.14	30.41	30.54	9222530
2020-04-21	29.88	30.15	29.53	29.74	7999870
2020-04-22	30.37	30.54	29.97	30.15	6973840
2020-04-23	30.37	30.97	30.30	30.48	8306755
2020-04-24	30.72	31.07	30.36	30.90	6928040
2020-04-27	31.21	32.37	31.18	32.21	9661440
2020-04-28	32.93	33.18	32.21	32.52	8673235
2020-04-29	33.44	34.14	33.26	33.89	11668340
2020-04-30	33.21	33.33	32.80	32.84	10181555
2020-05-01	32.14	32.20	31.38	31.73	12107520
2020-05-04	31.35	31.79	31.05	31.77	9759675
2020-05-05	32.26	32.72	31.98	32.06	8612770
2020-05-06	32.25	32.38	31.77	31.79	5812735
2020-05-07	32.22	32.68	32.22	32.34	6206425
2020-05-08	32.88	33.51	32.78	33.48	8068630
2020-05-11	33.02	33.50	32.80	33.25	10409775
2020-05-12	33.40	33.46	32.02	32.05	11506415
2020-05-13	31.79	31.82	30.64	30.96	9742440
2020-05-14	30.34	31.30	29.80	31.28	11503815
2020-05-15	31.04	31.64	30.80	31.54	11429985
2020-05-18	32.81	33.62	32.74	33.46	14589035
2020-05-19	33.38	33.75	32.99	33.01	11830680
2020-05-20	33.56	33.94	33.54	33.72	7960275
2020-05-21	33.74	34.01	33.48	33.88	13601930
2020-05-22	33.90	33.95	33.53	33.86	10348980
2020-05-26	35.08	35.29	34.94	35.04	14169735
2020-05-27	35.70	35.98	34.89	35.97	14328535
2020-05-28	36.33	36.33	35.31	35.44	6857110
2020-05-29	35.18	35.44	34.77	35.22	16043730
2020-06-01	35.41	35.89	35.18	35.67	7007615
2020-06-02	35.92	36.09	35.68	35.99	7212255
2020-06-03	36.46	37.12	36.46	36.98	9851200
2020-06-04	36.77	37.18	36.58	37.00	9662910
2020-06-05	38.61	38.80	38.09	38.19	11164475
2020-06-08	38.61	38.90	38.53	38.88	13202055
2020-06-09	38.30	38.40	37.86	38.09	6991405
2020-06-10	38.06	38.08	37.03	37.12	6053330
2020-06-11	35.66	35.82	34.38	34.47	8163595
2020-06-12	35.70	35.88	34.20	35.06	18323220
2020-06-15	33.97	35.79	33.84	35.60	15474975
2020-06-16	36.93	36.98	35.76	36.36	7002640
2020-06-17	36.40	36.46	35.77	35.83	5700915
2020-06-18	35.53	36.10	35.38	35.75	5592205
2020-06-19	36.30	36.34	35.28	35.57	8357330
2020-06-22	35.46	35.76	35.00	35.67	8877685
2020-06-23	36.19	36.20	35.67	35.73	5946710
2020-06-24	35.40	35.41	34.15	34.51	7343765
2020-06-25	34.38	34.99	34.09	34.96	6684785
2020-06-26	34.76	34.85	34.19	34.27	5671770
2020-06-29	34.60	35.18	34.27	35.10	9579300
2020-06-30	35.00	35.67	34.98	35.56	7528390
2020-07-01	35.61	35.80	35.18	35.30	10138335
2020-07-02	35.93	36.15	35.39	35.49	5031480
2020-07-06	36.20	36.30	35.71	35.87	7812600
2020-07-07	35.54	35.75	35.14	35.16	4300750
2020-07-08	35.22	35.57	34.98	35.40	8956495
2020-07-09	35.43	35.48	34.45	34.89	5080590
2020-07-10	34.87	35.39	34.80	35.36	6845920
2020-07-13	35.66	36.03	34.98	34.99	5060890
2020-07-14	34.94	35.57	34.75	35.55	5911810
2020-07-15	36.29	36.74	36.15	36.63	6921135
2020-07-16	36.43	36.66	36.25	36.49	3980765
2020-07-17	36.62	36.77	36.40	36.66	3425355
2020-07-20	36.58	36.67	36.29	36.43	4622160
2020-07-21	36.75	37.13	36.66	36.87	4533875
2020-07-22	36.74	37.19	36.73	37.14	5745390
2020-07-23	37.14	37.66	36.91	37.21	4759630
2020-07-24	37.06	37.19	36.83	36.93	4166365
2020-07-27	36.94	37.27	36.76	37.27	4868630
2020-07-28	37.13	37.31	36.87	36.89	3920705
2020-07-29	37.10	37.77	37.10	37.71	6166450
2020-07-30	37.19	37.51	36.89	37.46	5160210
2020-07-31	37.40	37.42	36.64	37.19	14773870
2020-08-03	37.44	37.69	37.21	37.62	4060235
2020-08-04	37.54	37.83	37.44	37.83	3627995
2020-08-05	38.11	38.37	37.98	38.35	3658060
2020-08-06	38.30	38.43	38.09	38.25	4433080
2020-08-07	38.13	38.72	38.06	38.70	5146850
2020-08-10	38.78	39.07	38.77	38.88	4717000
2020-08-11	39.23	39.46	38.77	38.85	13229845
2020-08-12	39.23	39.28	38.91	39.09	4801620
2020-08-13	38.93	39.22	38.87	39.02	3539535
2020-08-14	38.82	39.15	38.78	38.93	6079525
2020-08-17	39.04	39.17	38.90	39.04	5225090
2020-08-18	39.02	39.04	38.60	38.70	4058835
2020-08-19	38.76	38.85	38.46	38.52	3721595
2020-08-20	38.14	38.48	38.07	38.26	4439440
2020-08-21	38.13	38.30	38.00	38.17	5294190
2020-08-24	38.45	38.74	38.24	38.74	3778140
2020-08-25	38.88	38.90	38.38	38.68	3532845
2020-08-26	38.67	38.70	38.45	38.54	2666215
2020-08-27	38.65	38.87	38.49	38.69	3787935
2020-08-28	38.87	38.92	38.62	38.92	6389100
2020-08-31	38.90	38.90	38.48	38.51	4756435
2020-09-01	38.45	38.81	38.15	38.80	7725690
2020-09-02	38.94	39.39	38.71	39.30	7055315
2020-09-03	39.16	39.21	37.90	38.09	6341730
2020-09-04	38.45	38.55	37.17	37.94	7389565
2020-09-08	37.52	37.62	36.96	37.08	6153370
2020-09-09	37.42	37.76	37.25	37.59	6389495
2020-09-10	37.78	38.01	37.11	37.12	4956460
2020-09-11	37.34	37.36	36.77	37.11	3895420
2020-09-14	37.46	37.90	37.37	37.84	2670980
2020-09-15	38.11	38.18	37.78	37.87	3318765
2020-09-16	38.04	38.45	37.93	37.98	3350170
2020-09-17	37.44	37.89	37.28	37.77	3391415
2020-09-18	37.85	37.94	37.02	37.35	4456400
2020-09-21	36.59	36.63	35.99	36.45	4910885
2020-09-22	36.57	36.78	36.28	36.51	4523290
2020-09-23	36.52	36.82	35.67	35.68	4906695
2020-09-24	35.61	36.16	35.20	35.70	5626575
2020-09-25	35.49	36.28	35.46	36.19	5772405
2020-09-28	36.66	37.15	36.66	37.05	7587100
2020-09-29	37.04	37.16	36.59	36.83	4468500
2020-09-30	36.96	37.44	36.78	37.06	7253935
2020-10-01	37.25	37.56	37.11	37.55	6791655
2020-10-02	36.93	38.07	36.82	37.91	5946420
2020-10-05	38.25	38.80	38.24	38.77	5015580
2020-10-06	39.00	39.52	38.51	38.61	8655735
2020-10-07	39.03	39.40	39.02	39.27	3978550
2020-10-08	39.63	39.70	39.39	39.68	3314135
2020-10-09	39.99	40.09	39.67	39.80	3603000
2020-10-12	39.96	40.12	39.80	40.04	2715630
2020-10-13	39.77	39.94	39.64	39.74	3852090
2020-10-14	39.74	40.07	39.53	39.56	3487545
2020-10-15	39.13	40.00	38.98	39.93	5230885
2020-10-16	40.02	40.11	39.82	39.82	3842245
2020-10-19	39.94	40.15	39.27	39.38	4177260
2020-10-20	39.59	39.97	39.49	39.55	3568740
2020-10-21	39.59	39.80	39.28	39.29	3142325
2020-10-22	39.41	39.96	39.28	39.95	4829190
2020-10-23	40.15	40.30	39.78	40.20	4211075
2020-10-26	39.69	39.75	38.89	39.35	3653805
2020-10-27	39.33	39.40	38.81	38.81	3305600
2020-10-28	38.07	38.38	37.76	37.78	4828505
2020-10-29	37.74	38.38	37.47	38.16	6953825
2020-10-30	37.96	38.17	37.39	37.89	7583945
2020-11-02	38.32	38.68	38.19	38.64	6479430
2020-11-03	39.11	39.66	39.04	39.50	5855060
2020-11-04	39.09	40.05	38.99	39.52	5560400
2020-11-05	40.01	40.75	40.00	40.65	6674685
2020-11-06	40.71	40.81	40.36	40.44	5180530
2020-11-09	42.97	43.36	41.54	41.58	9999870
2020-11-10	41.74	42.21	41.47	42.08	6641875
2020-11-11	42.24	42.26	41.74	42.03	3802000
2020-11-12	41.81	41.81	41.00	41.28	7009055
2020-11-13	41.62	42.26	41.62	42.18	4132570
2020-11-16	42.85	43.04	42.52	43.03	5478530
2020-11-17	42.67	43.26	42.35	43.14	4683255
2020-11-18	43.25	43.30	42.51	42.52	6429655
2020-11-19	42.51	42.93	42.28	42.89	4193330
2020-11-20	42.81	42.99	42.64	42.88	3563210
2020-11-23	43.20	43.74	43.14	43.55	3769740
2020-11-24	44.03	44.40	43.87	44.26	5755850
2020-11-25	44.17	44.17	43.73	43.97	5559700
2020-11-27	44.01	44.13	43.88	44.02	2274525
2020-11-30	43.93	44.04	43.24	43.30	4157825
2020-12-01	43.83	44.09	43.65	43.83	5545815
2020-12-02	43.63	43.85	43.42	43.78	5090585
2020-12-03	43.80	44.28	43.76	44.03	4018155
2020-12-04	44.20	44.85	44.20	44.84	5551405
2020-12-07	44.75	44.80	44.52	44.68	6157085
2020-12-08	44.36	44.99	44.36	44.91	4483075
2020-12-09	45.12	45.24	44.49	44.72	5817245
2020-12-10	44.42	44.92	44.32	44.87	3775340
2020-12-11	44.54	45.06	44.37	44.63	5624970
2020-12-14	45.08	45.22	44.51	44.52	4415260
2020-12-15	44.89	45.58	44.75	45.57	4954560
2020-12-16	45.64	45.65	45.18	45.42	5897570
2020-12-17	45.61	45.81	45.43	45.81	4833245
2020-12-18	45.88	46.03	45.37	45.56	11112930
2020-12-21	44.99	45.52	44.64	45.46	6387565
2020-12-22	45.52	45.78	45.40	45.67	5830490
2020-12-23	45.89	46.20	45.89	46.07	3641315
2020-12-24	46.18	46.18	45.89	46.14	2361945
2020-12-28	46.55	46.56	45.99	46.01	5609775
2020-12-29	46.16	46.23	45.30	45.53	5216425
2020-12-30	45.69	46.19	45.69	45.93	3756020
2020-12-31	45.93	46.18	45.57	45.97	7772565
2021-01-04	46.26	46.27	44.87	45.26	10959160
2021-01-05	45.20	46.12	45.20	45.92	8949165
2021-01-06	46.26	48.06	46.22	47.75	15151410
2021-01-07	48.01	48.35	47.94	48.25	8680880
2021-01-08	48.46	48.54	47.65	48.19	6665005
2021-01-11	47.63	48.42	47.57	48.27	4319290
2021-01-12	48.41	48.89	48.40	48.83	6116395
2021-01-13	48.78	48.85	48.33	48.35	5002635
2021-01-14	48.66	49.12	48.66	48.82	4663060
2021-01-15	48.22	48.53	47.81	48.32	6550730
2021-01-19	48.80	48.86	48.50	48.74	7231125
2021-01-20	48.97	49.28	48.91	49.25	7282045
2021-01-21	49.34	49.40	48.89	48.91	4623145
2021-01-22	48.56	49.15	48.47	49.10	4384570
2021-01-25	49.05	49.52	48.46	48.92	6914335
2021-01-26	49.19	49.26	48.39	48.41	8509950
2021-01-27	47.63	47.92	47.01	47.21	6997355
2021-01-28	47.57	47.94	47.42	47.57	7807950
2021-01-29	47.58	47.65	46.51	46.65	7823840
2021-02-01	47.12	47.71	46.76	47.62	17847365
2021-02-02	48.10	48.31	47.79	48.22	6414045
2021-02-03	48.29	48.41	47.83	48.24	4325840
2021-02-04	48.40	48.97	48.34	48.90	5859195
2021-02-05	49.35	49.46	49.06	49.42	5613680
2021-02-08	49.76	50.23	49.63	50.22	5529445
2021-02-09	50.16	50.52	50.05	50.37	5165245
2021-02-10	50.60	50.72	49.98	50.30	4735620
2021-02-11	50.53	50.76	49.98	50.62	7126515
2021-02-12	50.50	50.83	50.44	50.77	4039180
2021-02-16	51.11	51.17	50.54	50.68	4356275
2021-02-17	50.37	50.57	49.94	50.43	5501465
2021-02-18	50.06	50.18	49.62	49.87	4966855
2021-02-19	50.15	50.73	50.12	50.62	5792680
2021-02-22	50.27	50.87	50.27	50.45	4481925
2021-02-23	49.99	50.68	49.20	50.53	8413645
2021-02-24	50.62	51.54	50.55	51.45	5876490
2021-02-25	51.36	51.48	49.76	49.88	7657065
2021-02-26	50.12	50.48	49.20	49.84	10119230
2021-03-01	50.78	51.43	50.73	51.21	6641250
2021-03-02	51.17	51.26	50.42	50.51	8133705
2021-03-03	50.60	50.87	50.06	50.07	6236370
2021-03-04	49.98	50.30	48.25	48.99	9329130
2021-03-05	49.64	50.27	48.09	50.17	7671030
2021-03-08	50.43	51.23	50.18	50.55	6640525
2021-03-09	51.25	51.37	50.73	50.90	5625350
2021-03-10	51.25	51.81	51.20	51.62	6425555
2021-03-11	52.04	52.51	51.88	52.38	5274300
2021-03-12	52.28	52.88	52.26	52.86	5981840
2021-03-15	52.95	53.62	52.79	53.59	4741580
2021-03-16	53.59	53.59	52.70	52.90	5045310
2021-03-17	52.76	53.27	52.39	53.25	3977895
2021-03-18	53.08	53.54	52.11	52.21	4159770
2021-03-19	52.09	52.66	51.70	52.18	12331180
2021-03-22	52.25	52.34	51.72	51.93	4827770
2021-03-23	51.61	51.78	50.35	50.55	16807335
2021-03-24	51.02	51.51	50.25	50.12	8943360
2021-03-25	49.75	51.36	49.47	51.18	6325860
2021-03-26	51.56	52.39	51.35	52.36	5889720
2021-03-29	52.13	52.58	51.27	51.41	7389255
2021-03-30	51.42	52.14	51.31	52.03	4595285
2021-03-31	52.22	52.52	51.99	52.06	7977850
2021-04-01	52.35	52.82	52.29	52.79	6778070
2021-04-05	53.27	53.37	52.83	53.16	6106610
2021-04-06	53.22	53.58	53.11	53.20	8397735
2021-04-07	53.20	53.28	52.64	52.76	4660050
2021-04-08	53.04	53.05	52.48	53.02	4789730
2021-04-09	53.02	53.31	52.88	53.23	5712225
2021-04-12	53.27	53.51	53.06	53.43	4565490
2021-04-13	53.41	53.52	52.88	53.20	4343665
2021-04-14	53.32	53.94	53.30	53.50	4477890
2021-04-15	53.88	53.94	53.43	53.88	5587795
2021-04-16	54.14	54.42	53.98	54.27	5246170
2021-04-19	54.16	54.33	53.67	53.99	7716065
2021-04-20	53.77	53.96	52.86	53.20	6131550
2021-04-21	53.15	54.13	52.99	54.12	5670540
2021-04-22	54.24	54.56	53.70	53.87	9545275
2021-04-23	54.10	54.98	54.01	54.78	10296750
2021-04-26	55.07	55.20	54.92	55.00	7648690
2021-04-27	55.13	55.24	54.82	55.12	6103495
2021-04-28	55.09	55.27	54.96	55.10	7475765
2021-04-29	55.49	55.53	54.72	55.12	5697995
2021-04-30	54.72	54.87	54.27	54.35	7299290
2021-05-03	54.83	55.04	54.53	54.68	5204240
2021-05-04	54.38	54.53	53.90	54.50	7548950
2021-05-05	54.78	54.61	54.03	54.40	2971945
2021-05-06	54.46	54.70	53.87	54.69	5176685
2021-05-07	54.62	55.32	54.43	55.28	5709885
2021-05-10	55.34	55.50	54.61	54.63	5380270
2021-05-11	53.71	54.41	53.52	54.12	21074505
2021-05-12	53.78	54.10	52.43	52.43	8335090
2021-05-13	52.63	53.69	52.54	53.46	11014100
2021-05-14	53.88	54.42	53.67	54.33	6207445
2021-05-17	54.13	54.34	53.72	54.29	4654510
2021-05-18	54.31	54.41	53.69	53.72	6822435
2021-05-19	52.91	53.39	52.53	53.36	5561355
2021-05-20	53.45	53.74	53.16	53.61	4534670
2021-05-21	54.02	54.19	53.54	53.69	6580580
2021-05-24	54.02	54.17	53.73	53.97	4421295
2021-05-25	54.19	54.38	53.53	53.57	4116790
2021-05-26	53.76	54.12	53.69	54.11	3198555
2021-05-27	54.42	54.59	54.34	54.42	4635650
2021-05-28	54.71	54.71	54.23	54.50	4239660
2021-06-01	54.91	54.94	54.53	54.80	5876935
2021-06-02	54.94	54.94	54.41	54.50	5363480
2021-06-03	54.19	54.35	53.80	54.21	6923930
2021-06-04	54.51	54.59	54.19	54.53	4332640
2021-06-07	54.62	54.68	54.34	54.44	19823175
2021-06-08	54.56	55.01	54.25	54.93	4863610
2021-06-09	54.99	55.03	54.57	54.43	5502725
2021-06-10	54.74	54.85	54.25	54.43	5361975
2021-06-11	54.65	54.85	54.53	54.83	4167865
2021-06-14	54.91	54.94	54.17	54.36	4965015
2021-06-15	54.42	54.47	53.91	54.31	4530875
2021-06-16	54.24	54.31	53.65	53.94	5149210
2021-06-17	53.84	53.97	52.63	53.08	6000490
2021-06-18	52.41	52.73	52.02	52.04	7718325
2021-06-21	52.42	53.32	52.39	53.27	5486330
2021-06-22	53.24	53.47	52.86	53.33	3926320
2021-06-23	53.34	53.62	53.32	53.37	3897160
2021-06-24	53.73	53.91	53.43	53.88	4308955
2021-06-25	54.06	54.43	53.93	54.37	4544685
2021-06-28	54.42	54.42	53.55	53.81	4671855
2021-06-29	53.97	54.17	53.64	53.76	5303160
2021-06-30	53.64	53.88	53.59	53.75	9649445
2021-07-01	54.04	54.36	53.91	54.23	8232990
2021-07-02	54.35	54.38	53.87	54.05	3375090
2021-07-06	54.06	54.07	52.99	53.45	5993910
2021-07-07	53.42	53.72	52.99	53.52	5158960
2021-07-08	52.60	53.34	52.22	52.86	7128320
2021-07-09	53.38	54.02	53.32	53.97	7539930
2021-07-12	53.78	54.19	53.60	54.12	5017070
2021-07-13	53.87	53.98	53.28	53.29	4785105
2021-07-14	53.58	53.86	52.91	52.99	4389485
2021-07-15	52.75	53.06	52.44	52.85	5080635
2021-07-16	53.21	53.21	52.16	52.19	5687405
2021-07-19	51.28	51.74	50.85	51.29	10734675
2021-07-20	51.45	53.00	51.30	52.74	7140010
2021-07-21	53.01	53.60	53.01	53.39	7735575
2021-07-22	53.30	53.30	52.60	52.87	5407045
2021-07-23	53.15	53.37	52.82	53.32	3477280
2021-07-26	53.37	53.71	53.23	53.40	4119385
2021-07-27	53.13	53.19	52.72	53.07	4436760
2021-07-28	53.28	53.77	52.78	53.47	4718105
2021-07-29	53.82	54.34	53.77	54.02	5179940
2021-07-30	53.80	54.43	53.74	53.94	3687400
2021-08-02	54.22	54.77	53.68	53.74	6751765
2021-08-03	53.89	54.07	53.30	54.05	8363325
2021-08-04	53.75	54.11	53.50	53.50	4995045
2021-08-05	53.69	54.10	53.65	54.01	4350410
2021-08-06	54.33	54.55	54.07	54.26	4947475
2021-08-09	54.19	54.30	53.80	54.10	3908725
2021-08-10	54.16	54.46	53.95	54.30	4212470
2021-08-11	54.37	54.74	54.06	54.74	11754865
2021-08-12	54.73	54.79	54.37	54.65	3541685
2021-08-13	54.67	54.76	54.46	54.57	3397645
2021-08-16	54.36	54.51	53.95	54.43	3607350
2021-08-17	53.96	54.01	53.22	53.76	5810905
2021-08-18	53.70	53.99	53.24	53.26	3535760
2021-08-19	52.78	53.22	52.50	52.81	5178655
2021-08-20	52.83	53.48	52.74	53.46	4713895
2021-08-23	53.75	54.00	53.70	53.92	3072125
2021-08-24	54.10	54.55	54.07	54.45	4016525
2021-08-25	54.47	55.02	54.38	54.75	5429035
2021-08-26	54.74	54.77	54.20	54.25	5907730
2021-08-27	54.38	55.39	54.35	55.31	7086115
2021-08-30	55.39	55.44	55.04	55.17	4484045
2021-08-31	55.20	55.24	54.84	55.01	3331310
2021-09-01	55.17	55.35	54.69	55.17	4328190
2021-09-02	55.31	55.56	55.16	55.41	6462465
2021-09-03	55.28	55.36	55.03	55.14	5238765
2021-09-07	55.12	55.12	54.50	54.51	5724930
2021-09-08	54.40	54.57	54.00	54.33	4961200
2021-09-09	54.27	54.69	54.13	54.21	5030625
2021-09-10	54.49	54.52	53.67	53.70	4314435
2021-09-13	54.07	54.18	53.66	54.02	4195895
2021-09-14	54.20	54.22	53.30	53.44	4144720
2021-09-15	53.51	54.05	53.35	54.03	4968950
2021-09-16	54.02	54.22	53.65	53.94	3638305
2021-09-17	53.88	54.05	53.38	53.52	4098280
2021-09-20	52.49	52.83	52.00	52.68	8023050
2021-09-21	53.04	53.10	52.32	52.63	5566055
2021-09-22	52.90	53.70	52.90	53.32	4031405
2021-09-23	53.58	54.35	53.51	53.87	3655525
2021-09-24	53.67	53.97	53.48	53.76	3575945
2021-09-27	53.83	54.55	53.82	54.27	3692050
2021-09-28	54.01	54.15	53.38	53.42	5931250
2021-09-29	53.61	53.78	53.26	53.44	4090480
2021-09-30	53.71	53.74	52.60	52.61	8978650
2021-10-01	52.84	53.82	52.44	53.47	6306245
2021-10-04	53.40	53.75	52.97	53.19	6770400
2021-10-05	53.35	53.74	53.00	53.23	6577470
2021-10-06	52.76	53.17	52.23	53.16	6385940
2021-10-07	53.51	54.29	53.51	53.94	5302300
2021-10-08	54.00	54.12	53.60	53.62	2829465
2021-10-11	53.65	54.06	53.32	53.32	3753000
2021-10-12	53.44	53.89	53.37	53.63	3428235
2021-10-13	53.73	53.96	53.23	53.85	3156155
2021-10-14	54.34	54.79	54.28	54.76	3043605
2021-10-15	55.20	55.38	54.79	54.81	2895000
2021-10-18	54.59	55.02	54.44	54.92	5535540
2021-10-19	55.13	55.25	54.89	55.08	4408345
2021-10-20	55.15	55.63	55.04	55.52	3659555
2021-10-21	55.44	55.72	55.31	55.66	3789440
2021-10-22	55.76	56.08	55.51	55.75	3348205
2021-10-25	55.85	56.24	55.69	56.05	3191165
2021-10-26	56.17	56.22	55.68	55.68	4413360
2021-10-27	55.67	55.69	54.80	54.81	4028740
2021-10-28	55.05	55.70	55.04	55.68	4629135
2021-10-29	55.64	55.97	55.50	55.73	3578485
2021-11-01	55.96	56.91	55.90	56.88	4409155
2021-11-02	56.93	57.13	56.61	57.00	4861415
2021-11-03	56.90	57.83	56.81	57.64	4609340
2021-11-04	57.81	58.02	57.31	57.45	5064695
2021-11-05	57.88	58.35	57.67	57.95	4258020
2021-11-08	58.31	58.41	57.87	57.98	3878570
2021-11-09	57.99	58.12	57.71	57.92	4594850
2021-11-10	57.73	58.02	57.18	57.40	4258220
2021-11-11	57.61	57.87	57.41	57.71	3462710
2021-11-12	57.86	57.98	57.71	57.91	3198850
2021-11-15	58.17	58.17	57.89	58.04	3494820
2021-11-16	57.97	58.37	57.92	58.11	4457565
2021-11-17	57.95	57.97	57.33	57.62	4643710
2021-11-18	57.89	57.89	57.14	57.56	4225335
2021-11-19	57.32	57.56	57.09	57.29	4283230
2021-11-22	57.59	57.96	57.34	57.40	4380765
2021-11-23	57.36	57.68	56.84	57.34	6854550
2021-11-24	57.01	57.37	56.79	57.29	4020955
2021-11-26	55.93	56.06	55.03	55.47	7739470
2021-11-29	56.23	56.24	55.18	55.49	6437580
2021-11-30	55.11	55.21	53.94	54.05	8778920
2021-12-01	55.05	55.46	53.16	53.18	9782540
2021-12-02	53.41	54.85	53.38	54.68	9237750
2021-12-03	54.92	54.95	53.53	53.94	10458290
2021-12-06	54.41	55.42	54.08	55.06	6688305
2021-12-07	55.69	56.48	55.62	56.00	5115765
2021-12-08	56.14	56.40	55.90	56.29	6510775
2021-12-09	56.02	56.18	55.46	55.48	5808285
2021-12-10	55.85	55.92	55.07	55.35	5305295
2021-12-13	55.22	55.30	54.57	54.75	4420600
2021-12-14	54.50	55.10	54.34	54.53	6865060
2021-12-15	54.65	55.15	53.96	55.11	7041530
2021-12-16	55.49	55.52	54.19	54.37	6503065
2021-12-17	54.01	54.84	53.78	54.27	9267725
2021-12-20	53.60	53.62	52.66	53.39	8207920
2021-12-21	53.89	54.79	53.82	54.79	5784925
2021-12-22	54.72	55.32	54.72	55.29	4943815
2021-12-23	55.54	55.82	55.36	55.69	4239660
2021-12-27	55.81	56.45	55.53	56.43	4138545
2021-12-28	56.43	56.85	56.29	56.42	4737725
2021-12-29	56.48	56.80	56.36	56.75	4600960
2021-12-30	56.81	57.14	56.53	56.56	3420390
2021-12-31	56.52	56.91	56.51	56.62	3258130
2022-01-03	56.79	57.17	56.37	56.80	8206910
2022-01-04	57.05	57.34	56.85	57.07	6257575
2022-01-05	57.12	57.31	55.77	55.78	6735795
2022-01-06	55.88	56.43	55.50	56.07	10340430
2022-01-07	56.10	56.36	55.46	55.65	8799010
2022-01-10	55.36	55.46	54.51	55.43	7731860
2022-01-11	55.48	55.96	54.90	55.94	7578645
2022-01-12	56.18	56.41	55.48	55.76	4471925
2022-01-13	55.97	56.36	55.49	55.62	7625610
2022-01-14	55.19	55.50	54.67	55.46	6693075
2022-01-18	54.91	54.97	54.18	54.27	8750080
2022-01-19	54.52	54.66	53.52	53.52	7992585
2022-01-20	53.71	54.46	52.54	52.58	11346365
2022-01-21	52.34	52.92	51.65	51.68	16235545
2022-01-24	51.02	52.77	50.24	52.65	25967450
2022-01-25	51.94	52.38	50.77	51.72	12691385
2022-01-26	52.35	52.85	50.68	51.19	15896795
2022-01-27	51.62	52.20	50.16	50.39	12116705
2022-01-28	50.45	51.41	49.75	51.40	9801810
2022-01-31	51.15	52.54	51.05	52.51	9537500
2022-02-01	52.69	53.13	52.04	53.05	8221215
2022-02-02	53.16	53.30	52.65	53.06	8171995
2022-02-03	52.60	52.99	52.15	52.20	8701060
2022-02-04	52.10	52.72	51.59	52.30	6362325
2022-02-07	52.34	52.67	52.09	52.33	6263720
2022-02-08	52.35	53.36	52.35	53.30	6413560
2022-02-09	53.77	54.28	53.73	54.26	5281345
2022-02-10	53.52	54.77	53.21	53.48	8647955
2022-02-11	53.53	53.96	52.48	52.79	6358620
2022-02-14	52.78	53.27	52.26	52.62	9580500
2022-02-15	53.10	53.84	53.07	53.76	7463085
2022-02-16	53.54	54.10	53.37	53.92	6970010
2022-02-17	53.50	53.58	52.68	52.73	8446115
2022-02-18	52.72	53.29	52.36	52.54	7108670
2022-02-22	52.29	52.72	51.49	51.81	8244090
2022-02-23	52.16	52.32	50.87	50.93	8958615
2022-02-24	49.66	51.76	49.54	51.67	11692355
2022-02-25	51.83	53.15	51.54	53.14	9764250
2022-02-28	52.51	53.40	52.48	53.14	9217280
2022-03-01	52.98	53.24	51.70	52.10	15679710
2022-03-02	52.40	53.71	52.40	53.48	11021240
2022-03-03	53.72	53.75	52.65	53.04	7574085
2022-03-04	52.54	52.61	51.69	52.19	7965475
2022-03-07	52.13	52.14	50.22	50.24	10220885
2022-03-08	50.34	51.61	49.98	50.41	11625025
2022-03-09	51.33	52.11	51.33	51.86	8084105
2022-03-10	51.23	51.93	51.10	51.84	6534745
2022-03-11	52.17	52.37	51.29	51.32	5692895
2022-03-14	51.53	51.77	50.63	50.86	5432175
2022-03-15	51.07	51.69	50.97	51.65	6743345
2022-03-16	52.20	53.12	51.77	53.12	10208360
2022-03-17	52.93	53.65	52.79	53.65	6407565
2022-03-18	53.29	54.15	53.21	54.04	8466900
2022-03-21	54.12	54.49	53.52	53.89	5728075
2022-03-22	54.11	54.65	54.00	54.23	5834260
2022-03-23	53.97	54.03	53.21	53.06	8112230
2022-03-24	53.30	53.67	53.00	53.66	5761210
2022-03-25	53.79	54.06	53.50	54.04	7365975
2022-03-28	53.93	54.14	53.43	54.14	5943440
2022-03-29	54.60	55.41	54.58	55.27	8555000
2022-03-30	55.16	55.16	54.19	54.46	8077010
2022-03-31	54.37	54.66	53.63	53.67	6446195
2022-04-01	53.99	54.27	53.53	54.02	8661035
2022-04-04	54.02	54.07	53.63	53.90	7306110
2022-04-05	53.80	54.12	52.79	52.91	6106290
2022-04-06	52.48	52.61	51.96	52.30	6431380
2022-04-07	52.25	52.45	51.50	52.21	8562715
2022-04-08	52.17	52.66	51.92	52.18	7448860
2022-04-11	51.95	52.63	51.89	51.92	11970365
2022-04-12	52.36	52.89	51.71	51.85	8671085
2022-04-13	51.95	52.77	51.94	52.70	6503740
2022-04-14	52.73	53.09	52.38	52.39	12270415
2022-04-18	52.29	52.56	52.04	52.30	6331275
2022-04-19	52.36	53.55	52.36	53.48	5340190
2022-04-20	53.81	54.20	53.69	53.87	5407340
2022-04-21	54.35	54.45	52.76	52.91	13002810
2022-04-22	52.68	52.68	51.47	51.48	8120360
2022-04-25	51.04	51.83	50.42	51.78	9386405
2022-04-26	51.41	51.47	50.26	50.26	11564280
2022-04-27	50.32	50.90	49.99	50.31	13873565
2022-04-28	50.81	51.45	49.88	51.25	9555245
2022-04-29	51.08	51.54	49.78	49.85	10143335
2022-05-02	49.87	50.44	49.06	50.14	14246420
2022-05-03	50.15	50.90	50.04	50.65	7777995
2022-05-04	50.75	52.11	50.17	52.06	8490630
2022-05-05	51.58	51.58	49.64	50.14	8356510
2022-05-06	49.85	49.99	48.82	49.47	10115925
2022-05-09	48.78	49.01	47.60	47.80	14796360
2022-05-10	48.36	48.64	46.80	47.65	17549010
2022-05-11	47.67	48.62	46.77	46.83	12949550
2022-05-12	46.60	47.61	46.39	47.29	13410705
2022-05-13	47.85	48.85	47.85	48.52	7402885
2022-05-16	48.35	48.64	47.87	48.25	6938715
2022-05-17	49.03	49.71	48.71	49.71	7152010
2022-05-18	49.13	49.17	47.62	47.79	8831845
2022-05-19	47.39	48.32	47.35	47.74	8373900
2022-05-20	48.21	48.28	46.51	47.62	8292445
2022-05-23	48.06	48.36	47.46	48.13	6309475
2022-05-24	47.71	47.82	46.69	47.53	8170120
2022-05-25	47.36	48.67	47.34	48.45	6492475
2022-05-26	48.76	49.80	48.76	49.58	5921180
2022-05-27	49.80	50.74	49.78	50.73	7469375
2022-05-31	50.50	50.59	49.90	50.24	11482170
2022-06-01	50.47	50.61	49.18	49.81	6396885
2022-06-02	49.93	50.95	49.79	50.94	5952460
2022-06-03	50.54	50.60	50.19	50.36	5220185
2022-06-06	50.83	50.95	50.49	50.66	5327500
2022-06-07	50.27	51.31	50.13	51.31	5459555
2022-06-08	51.05	51.10	50.21	50.20	5490610
2022-06-09	50.00	50.09	49.16	49.17	4726350
2022-06-10	48.39	48.58	47.79	47.87	6665645
2022-06-13	46.66	46.83	45.50	45.69	10260775
2022-06-14	45.85	46.01	45.07	45.52	16452710
2022-06-15	45.93	46.64	45.30	46.06	10528685
2022-06-16	45.04	45.10	43.60	43.81	15925465
2022-06-17	44.04	44.66	43.75	44.23	10321855
2022-06-21	44.93	45.23	44.57	44.83	7252985
2022-06-22	44.21	44.99	44.11	44.67	7501695
2022-06-23	44.82	45.03	44.29	44.95	7853155
2022-06-24	45.37	46.55	45.27	46.54	6508575
2022-06-27	46.71	47.00	46.29	46.72	8496585
2022-06-28	46.98	47.36	46.02	46.03	5514730
2022-06-29	46.07	46.08	45.32	45.67	6592565
2022-06-30	45.07	45.77	44.63	45.25	16618040
2022-07-01	45.14	45.86	44.81	45.81	5766215
2022-07-05	45.12	45.76	44.43	45.75	8970530
2022-07-06	45.69	45.98	44.97	45.48	5660210
2022-07-07	45.82	46.54	45.80	46.45	5897180
2022-07-08	46.35	46.65	45.94	46.29	4955185
2022-07-11	46.03	46.20	45.69	45.77	4739290
2022-07-12	45.61	46.25	45.45	45.67	5060015
2022-07-13	45.12	45.80	44.90	45.55	6444745
2022-07-14	44.84	45.18	44.47	45.11	5719930
2022-07-15	45.63	45.99	45.13	45.97	8040755
2022-07-18	46.44	46.65	45.76	45.87	4253135
2022-07-19	46.43	47.42	46.36	47.37	5103605
2022-07-20	47.36	47.98	47.18	47.88	6053195
2022-07-21	47.73	48.26	47.43	48.26	5092045
2022-07-22	48.41	48.58	47.52	47.83	4156170
2022-07-25	47.98	48.18	47.63	48.12	10997750
2022-07-26	47.97	48.08	47.67	47.86	4323045
2022-07-27	48.09	48.94	47.98	48.75	4559160
2022-07-28	49.01	49.55	48.47	49.51	4332260
2022-07-29	49.63	50.34	49.47	50.19	6967160
2022-08-01	49.91	50.38	49.58	50.17	7371405
2022-08-02	49.97	50.23	49.53	49.68	5057345
2022-08-03	49.96	50.26	49.66	50.10	5826775
2022-08-04	50.08	50.11	49.70	49.73	3101640
2022-08-05	49.26	50.10	49.23	50.01	3999785
2022-08-08	50.29	50.83	50.23	50.34	3459375
2022-08-09	50.20	50.27	49.74	49.91	3617555
2022-08-10	50.73	51.22	50.71	51.14	4045580
2022-08-11	51.57	52.13	51.40	51.45	4933245
2022-08-12	51.68	52.25	51.51	52.25	3947140
2022-08-15	51.86	52.40	51.80	52.32	5509600
2022-08-16	52.20	52.88	52.20	52.66	4589475
2022-08-17	52.14	52.27	51.62	51.94	5848335
2022-08-18	52.09	52.44	51.98	52.38	3695590
2022-08-19	51.96	52.02	51.36	51.52	3123160
2022-08-22	50.84	50.86	50.31	50.42	4158130
2022-08-23	50.47	50.95	50.30	50.41	4796415
2022-08-24	50.37	50.81	50.25	50.65	3076575
2022-08-25	50.85	51.51	50.79	51.50	3539955
2022-08-26	51.55	51.56	49.95	49.96	4233895
2022-08-29	49.52	50.06	49.42	49.63	3940315
2022-08-30	49.78	49.82	48.75	48.95	5331400
2022-08-31	49.04	49.19	48.53	48.60	4201260
2022-09-01	48.24	48.25	47.58	48.22	5269280
2022-09-02	48.77	48.93	47.66	47.86	4509980
2022-09-06	48.01	48.06	47.22	47.56	4320865
2022-09-07	47.48	48.73	47.45	48.64	3286200
2022-09-08	48.31	49.11	48.04	49.11	5170875
2022-09-09	49.45	50.07	49.45	49.98	4750710
2022-09-12	50.29	50.75	50.19	50.48	5769970
2022-09-13	49.27	49.50	48.45	48.59	4226985
2022-09-14	48.70	48.70	48.05	48.60	3844110
2022-09-15	48.37	49.06	48.10	48.31	5503545
2022-09-16	47.70	47.82	47.20	47.61	7668895
2022-09-19	47.16	48.28	47.15	48.22	4564730
2022-09-20	47.81	47.84	47.13	47.44	3794995
2022-09-21	47.75	48.18	46.78	46.80	4044770
2022-09-22	46.71	46.84	45.69	45.78	5099340
2022-09-23	45.14	45.19	44.23	44.56	6869820
2022-09-26	44.36	44.87	43.70	43.87	8734125
2022-09-27	44.37	44.66	43.48	43.91	10339355
2022-09-28	44.11	45.32	43.98	45.08	8432525
2022-09-29	44.58	44.63	43.70	44.19	9686145
2022-09-30	44.11	44.86	43.81	43.85	11831820
2022-10-03	44.49	45.43	44.04	45.13	7008205
2022-10-04	45.91	46.93	45.90	46.91	7482930
2022-10-05	46.31	46.91	45.87	46.69	7422180
2022-10-06	46.46	46.89	46.15	46.31	6563175
2022-10-07	45.88	45.92	44.91	45.14	5842675
2022-10-10	45.28	45.43	44.72	45.05	9945330
2022-10-11	44.83	45.71	44.47	45.12	8491920
2022-10-12	45.15	45.18	44.68	44.87	6354900
2022-10-13	44.00	46.11	43.65	45.86	10198160
2022-10-14	46.18	46.45	44.69	44.74	6854505
2022-10-17	45.54	46.15	45.54	45.95	16039170
2022-10-18	46.97	47.24	46.28	46.65	5977995
2022-10-19	46.28	46.44	45.37	45.82	6274195
2022-10-20	45.85	46.30	45.00	45.14	5191245
2022-10-21	45.19	46.15	44.80	46.06	6759880
2022-10-24	46.31	46.50	45.86	46.37	4711235
2022-10-25	46.37	47.59	46.33	47.53	5127490
2022-10-26	47.69	48.37	47.42	47.63	7136000
2022-10-27	47.91	48.28	47.59	47.67	7578085
2022-10-28	47.77	48.55	47.47	48.51	6713560
2022-10-31	48.32	48.76	48.16	48.51	9093735
2022-11-01	49.05	49.10	48.41	48.68	12253375
2022-11-02	48.53	48.97	47.25	47.26	6669550
2022-11-03	46.74	47.48	46.36	47.16	4802165
2022-11-04	47.88	48.33	47.16	47.97	6906130
2022-11-07	48.28	48.44	47.79	48.38	5058735
2022-11-08	48.50	48.99	47.93	48.48	8069530
2022-11-09	48.13	48.39	47.35	47.46	5289260
2022-11-10	49.19	50.22	49.19	50.21	11681080
2022-11-11	50.38	50.91	50.30	50.50	7753555
2022-11-14	50.25	50.73	49.99	50.01	6788330
2022-11-15	50.76	51.19	50.40	50.78	10443655
2022-11-16	50.52	50.52	49.94	50.08	6047575
2022-11-17	49.39	49.77	49.16	49.77	5900535
2022-11-18	50.25	50.37	49.62	50.09	4516685
2022-11-21	49.86	50.09	49.71	49.99	3364110
2022-11-22	50.21	50.83	50.18	50.81	5675095
2022-11-23	50.72	51.11	50.62	50.85	4291650
2022-11-25	50.90	51.16	50.82	51.08	3497015
2022-11-28	50.63	50.85	49.99	50.12	5116360
2022-11-29	50.12	50.51	50.12	50.26	4341465
2022-11-30	50.29	51.47	49.83	51.40	11351470
2022-12-01	51.71	51.94	51.19	51.35	8688050
2022-12-02	50.70	51.63	50.70	51.40	5187125
2022-12-05	51.04	51.04	49.90	50.14	5191540
2022-12-06	50.06	50.16	49.08	49.54	7501225
2022-12-07	49.47	49.90	49.31	49.46	5329710
2022-12-08	49.76	50.19	49.58	49.86	3907050
2022-12-09	49.59	49.89	49.30	49.31	3656810
2022-12-12	49.36	49.89	49.14	49.61	5885915
2022-12-13	51.01	51.09	49.58	49.92	6287735
2022-12-14	49.89	50.33	49.33	49.70	5186230
2022-12-15	49.14	49.19	48.42	48.58	5343220
2022-12-16	48.02	48.33	47.69	48.03	6335305
2022-12-19	48.11	48.20	47.31	47.51	6572735
2022-12-20	47.42	48.02	47.39	47.76	7595840
2022-12-21	48.19	48.78	48.19	48.66	6254355
2022-12-22	48.32	48.32	47.31	48.11	5237130
2022-12-23	48.12	48.48	47.85	48.45	3634330
2022-12-27	48.47	48.67	48.20	48.47	4181995
2022-12-28	48.49	48.63	47.64	47.65	5267190
2022-12-29	48.01	48.76	47.89	48.59	4788110
2022-12-30	48.24	48.46	47.97	48.38	9126515
2023-01-03	48.71	49.02	47.81	48.15	7379570
2023-01-04	48.47	49.12	48.44	48.87	6781965
2023-01-05	48.58	48.60	48.10	48.39	4477035
2023-01-06	48.82	49.69	48.67	49.60	6099755
2023-01-09	49.89	50.17	49.56	49.61	5348375
2023-01-10	49.55	50.09	49.35	50.09	3460755
2023-01-11	50.33	50.72	50.27	50.70	3715065
2023-01-12	50.91	51.28	50.51	51.18	6254115
2023-01-13	50.82	51.48	50.76	51.43	3208770
2023-01-17	51.43	51.66	51.24	51.31	4401385
2023-01-18	51.48	51.83	50.65	50.65	5211400
2023-01-19	50.34	50.44	49.90	50.14	3343495
2023-01-20	50.31	50.98	50.00	50.96	3762595
2023-01-23	51.08	51.77	50.96	51.60	4865705
2023-01-24	51.39	51.68	51.17	51.42	3687010
2023-01-25	51.06	51.59	50.80	51.56	3930655
2023-01-26	51.91	52.06	51.43	52.00	4756215
2023-01-27	51.79	52.38	51.79	52.20	3995475
2023-01-30	51.78	52.32	51.60	51.63	4263630
2023-01-31	51.82	52.87	51.75	52.86	6994775
2023-02-01	52.76	54.07	52.58	53.73	6809765
2023-02-02	54.05	54.59	53.86	54.34	5486985
2023-02-03	53.90	54.43	53.77	53.96	5923950
2023-02-06	53.61	53.91	53.17	53.38	5504315
2023-02-07	53.22	53.89	52.82	53.76	6776060
2023-02-08	53.46	53.66	53.02	53.13	4340695
2023-02-09	53.51	53.71	52.35	52.49	4323150
2023-02-10	52.28	52.67	52.20	52.62	3161490
2023-02-13	52.68	53.25	52.48	53.25	2607855
2023-02-14	52.96	53.60	52.72	53.27	3216225
2023-02-15	52.93	53.66	52.80	53.66	3740185
2023-02-16	52.97	53.82	52.94	53.25	8890025
2023-02-17	53.07	53.24	52.76	53.19	3798715
2023-02-21	52.62	52.74	51.82	51.89	3479345
2023-02-22	51.96	52.32	51.79	51.98	3207535
2023-02-23	52.27	52.51	51.60	52.20	3533175
2023-02-24	51.56	51.98	51.34	51.88	4523865
2023-02-27	52.22	52.56	51.86	52.00	6215170
2023-02-28	51.99	52.37	51.87	51.87	6045355
2023-03-01	51.82	52.19	51.68	52.03	9602315
2023-03-02	51.66	52.35	51.51	52.29	11039565
2023-03-03	52.50	52.94	52.21	52.87	6610940
2023-03-06	52.81	52.92	52.10	52.23	8125760
2023-03-07	52.21	52.40	51.52	51.60	3805740
2023-03-08	51.64	51.88	51.31	51.65	6985445
2023-03-09	51.64	51.81	50.37	50.39	10550190
2023-03-10	50.17	50.24	48.60	48.96	10004430
2023-03-13	48.01	48.82	47.53	48.04	9557725
2023-03-14	49.25	49.55	48.45	48.97	5871595
2023-03-15	47.81	48.10	47.16	47.91	6211765
2023-03-16	47.40	48.79	47.21	48.57	7832210
2023-03-17	48.04	48.32	47.28	47.45	9554765
2023-03-20	47.87	48.64	47.87	48.27	8318060
2023-03-21	49.01	49.36	48.89	49.12	4883440
2023-03-22	49.13	49.30	47.86	47.68	9804700
2023-03-23	48.00	48.58	47.11	47.47	5432845
2023-03-24	47.11	47.89	46.75	47.86	4797220
2023-03-27	48.41	48.58	47.97	48.33	5941570
2023-03-28	48.21	48.63	48.17	48.43	4873110
2023-03-29	48.93	49.06	48.63	49.03	6219555
2023-03-30	49.44	49.58	49.02	49.17	5163385
2023-03-31	49.48	50.06	49.45	50.03	6587090
2023-04-03	50.05	50.32	49.63	50.02	6047485
2023-04-04	50.11	50.16	48.88	49.15	6681120
2023-04-05	48.92	49.07	48.51	48.82	4838390
2023-04-06	48.77	48.90	48.50	48.76	3572445
2023-04-10	48.51	49.36	48.51	49.35	3545485
2023-04-11	49.60	50.01	49.49	49.81	4141235
2023-04-12	50.22	50.23	49.48	49.52	4265360
2023-04-13	49.67	49.98	49.37	49.87	3838280
2023-04-14	49.90	50.21	49.32	49.60	4020400
2023-04-17	49.65	50.00	49.56	49.98	4111130
2023-04-18	50.17	50.26	49.68	49.92	3542660
2023-04-19	49.69	50.08	49.61	50.01	3134305
2023-04-20	49.64	50.04	49.64	49.81	4112085
2023-04-21	49.89	49.93	49.40	49.79	4652905
2023-04-24	49.73	50.04	49.59	49.81	4441405
2023-04-25	49.42	49.56	48.84	48.85	4435380
2023-04-26	48.63	48.94	48.33	48.41	5561755
2023-04-27	48.53	49.23	48.37	49.17	4076355
2023-04-28	49.09	49.70	49.08	49.64	4744625
2023-05-01	49.55	50.04	49.54	49.63	4229710
2023-05-02	49.43	49.43	48.28	48.92	7699650
2023-05-03	49.05	49.78	48.83	48.87	5595965
2023-05-04	48.53	48.60	47.79	48.05	5477255
2023-05-05	48.74	49.21	48.71	49.06	4151495
2023-05-08	49.31	49.35	48.74	48.93	4327685
2023-05-09	48.66	48.94	48.51	48.74	3330330
2023-05-10	49.33	49.33	48.33	48.82	5235700
2023-05-11	48.56	48.70	48.28	48.51	5293670
2023-05-12	48.71	48.83	48.20	48.52	3595295
2023-05-15	48.66	49.09	48.50	48.92	3060555
2023-05-16	48.66	48.67	48.21	48.21	4050545
2023-05-17	48.42	49.13	48.24	49.05	5460145
2023-05-18	48.94	49.52	48.80	49.47	4852060
2023-05-19	49.73	49.73	48.83	49.01	3562200
2023-05-22	49.13	49.47	48.88	49.27	4619565
2023-05-23	49.09	49.49	48.75	48.78	4443760
2023-05-24	48.57	48.61	48.13	48.31	4151045
2023-05-25	48.25	48.44	47.88	48.30	4805445
2023-05-26	48.37	48.85	48.28	48.76	4100825
2023-05-30	48.94	49.12	48.52	48.73	6655305
2023-05-31	48.47	48.68	47.76	48.04	4954530
2023-06-01	48.12	48.57	47.86	48.42	6275475
2023-06-02	49.06	50.07	49.06	50.06	5960350
2023-06-05	49.80	49.76	49.25	50.06	6014580
2023-06-06	49.40	50.63	49.40	50.38	5449355
2023-06-07	50.63	51.25	50.52	51.15	9565685
2023-06-08	51.09	51.22	50.64	50.94	4583695
2023-06-09	50.99	51.03	50.50	50.63	6292925
2023-06-12	50.65	51.01	50.46	50.91	4445460
2023-06-13	51.14	51.64	51.03	51.45	4199655
2023-06-14	51.55	51.88	50.81	51.14	6432955
2023-06-15	50.98	51.68	50.95	51.64	6232585
2023-06-16	51.80	51.90	51.23	51.42	12462560
2023-06-20	51.14	51.17	50.79	51.04	6289810
2023-06-21	50.85	51.21	50.70	50.99	6998625
2023-06-22	50.88	50.88	50.45	50.71	5623440
2023-06-23	50.12	50.50	50.07	50.12	6138540
2023-06-26	50.19	50.79	50.17	50.53	4789825
2023-06-27	50.61	51.42	50.50	51.34	5153020
2023-06-28	51.24	51.36	50.97	51.36	5120610
2023-06-29	51.39	51.99	51.29	51.98	4430730
2023-06-30	52.33	52.51	52.07	52.30	6278275
2023-07-03	52.24	52.60	52.20	52.45	4793295
2023-07-05	52.29	52.30	51.92	52.01	7572795
2023-07-06	51.50	51.56	50.96	51.45	5720200
2023-07-07	51.48	52.38	51.48	51.93	6506435
2023-07-10	51.85	52.61	51.80	52.60	4120165
2023-07-11	52.72	53.24	52.65	53.17	4952735
2023-07-12	53.84	53.89	53.47	53.56	6144225
2023-07-13	53.73	53.92	53.54	53.85	5414650
2023-07-14	53.85	53.85	53.12	53.37	4915515
2023-07-17	53.24	53.82	53.17	53.69	5955550
2023-07-18	53.68	54.27	53.63	54.21	7534080
2023-07-19	54.38	54.54	54.14	54.40	8893965
2023-07-20	54.46	54.48	53.91	54.12	33742825
2023-07-21	54.39	54.41	53.94	53.99	9989515
2023-07-24	53.99	54.37	53.89	54.06	6274805
2023-07-25	53.93	54.42	53.90	54.15	10663245
2023-07-26	54.09	54.60	54.07	54.46	20952375
2023-07-27	54.75	54.75	53.66	53.79	21359575
2023-07-28	54.23	54.41	53.99	54.25	14471630
2023-07-31	54.40	54.59	54.23	54.48	12428135
2023-08-01	54.18	54.42	54.00	54.35	8216535
2023-08-02	53.75	53.99	53.53	53.73	8951810
2023-08-03	53.46	53.76	53.20	53.54	8177675
2023-08-04	53.69	54.10	53.45	53.54	6280250
2023-08-07	53.71	54.01	53.56	53.95	5999740
2023-08-08	53.36	53.54	52.92	53.49	5733270
2023-08-09	53.46	53.53	53.07	53.24	5413645
2023-08-10	53.46	53.84	52.94	53.15	7615180
2023-08-11	52.96	53.31	52.90	53.14	6781845
2023-08-14	52.93	53.25	52.71	53.24	6327200
2023-08-15	52.93	52.93	52.48	52.52	6194605
2023-08-16	52.45	52.72	52.01	52.01	5830205
2023-08-17	52.13	52.26	51.36	51.36	6146550
2023-08-18	51.06	51.64	50.96	51.52	6644985
2023-08-21	51.59	51.73	51.17	51.56	20752205
2023-08-22	51.64	51.76	51.24	51.33	9128855
2023-08-23	51.33	51.92	51.20	51.90	5574465
2023-08-24	51.75	52.20	51.36	51.37	6604305
2023-08-25	51.57	51.79	51.02	51.53	7449205
2023-08-28	51.78	52.29	51.78	52.01	5803745
2023-08-29	52.00	52.74	51.84	52.74	5818150
2023-08-30	52.69	53.05	52.65	52.87	3330265
2023-08-31	52.94	53.16	52.86	52.86	3714595
2023-09-01	53.22	53.49	53.14	53.38	4907320
2023-09-05	52.95	53.08	52.15	52.16	8610335
2023-09-06	52.15	52.47	51.75	52.02	5893980
2023-09-07	51.71	51.86	51.37	51.53	5682355
2023-09-08	51.55	51.69	51.37	51.48	4909115
2023-09-11	51.80	51.90	51.48	51.56	4678065
2023-09-12	51.48	51.82	51.42	51.54	4519500
2023-09-13	51.59	51.64	51.06	51.27	7187065
2023-09-14	51.67	51.96	51.57	51.89	8013280
2023-09-15	51.70	51.76	51.22	51.38	9993345
2023-09-18	51.42	51.54	51.20	51.31	6070530
2023-09-19	51.34	51.52	51.02	51.23	4837065
2023-09-20	51.40	51.69	50.91	50.93	6721385
2023-09-21	50.62	50.62	49.99	50.00	8567475
2023-09-22	50.10	50.31	49.92	49.94	6379055
2023-09-25	49.71	50.32	49.70	50.02	8182780
2023-09-26	49.66	49.93	49.21	49.23	8834430
2023-09-27	49.47	49.74	49.14	49.52	6663585
2023-09-28	49.55	50.26	49.50	50.04	7641120
2023-09-29	50.42	50.50	49.79	49.87	8151650
2023-10-02	49.75	49.88	48.99	49.22	7228150
2023-10-03	48.85	49.10	48.20	48.42	8735310
2023-10-04	48.43	48.71	48.04	48.66	8126915
2023-10-05	48.50	48.81	48.27	48.57	8181475
2023-10-06	48.29	49.24	48.10	48.97	8775635
2023-10-09	48.71	49.46	48.67	49.34	5752800
2023-10-10	49.51	50.11	49.50	49.80	8260445
2023-10-11	49.86	50.16	49.58	49.95	7275855
2023-10-12	49.99	49.99	48.72	49.00	5707840
2023-10-13	49.13	49.22	48.54	48.72	4766620
2023-10-16	49.12	49.61	48.96	49.50	6937465
2023-10-17	49.23	50.43	49.23	50.10	8061750
2023-10-18	49.66	49.66	48.95	48.99	6995355
2023-10-19	48.81	49.18	48.09	48.23	33147695
2023-10-20	48.27	48.37	47.67	47.71	9383050
2023-10-23	47.47	47.86	47.24	47.26	7648970
2023-10-24	47.53	47.86	47.31	47.52	6347440
2023-10-25	47.20	47.36	46.76	46.81	6250530
2023-10-26	46.87	47.40	46.84	47.03	8265225
2023-10-27	47.10	47.19	46.30	46.41	6319755
2023-10-30	46.80	47.07	46.37	46.78	9929180
2023-10-31	46.89	47.30	46.80	47.20	7944260
2023-11-01	47.13	47.50	46.82	47.49	10545205
2023-11-02	48.04	48.53	47.94	48.51	9133115
2023-11-03	49.11	49.71	49.11	49.46	6305435
2023-11-06	49.45	49.53	48.80	48.97	6956495
2023-11-07	48.85	48.99	48.59	48.85	4134005
2023-11-08	48.87	49.07	48.53	48.62	4891590
2023-11-09	48.84	48.85	48.02	48.10	5110770
2023-11-10	48.32	48.71	48.06	48.69	5741055
2023-11-13	48.52	48.79	48.39	48.63	5838195
2023-11-14	49.69	50.66	49.66	50.52	9545700
2023-11-15	50.58	51.30	50.56	50.74	7955310
2023-11-16	50.66	50.81	50.07	50.23	9871050
2023-11-17	50.54	50.76	50.51	50.64	5954690
2023-11-20	50.61	50.97	50.43	50.87	7315130
2023-11-21	50.71	50.81	50.58	50.62	4905505
2023-11-22	50.84	51.10	50.72	50.93	6510600
2023-11-24	50.89	51.22	50.83	51.14	4547635
2023-11-27	50.96	51.17	50.73	51.05	7919120
2023-11-28	50.99	51.13	50.67	50.73	11566275
2023-11-29	51.05	51.46	50.85	50.92	9693030
2023-11-30	51.10	51.30	50.83	51.21	11283240
2023-12-01	51.14	52.49	51.00	52.45	10546165
2023-12-04	52.33	52.93	52.26	52.89	12018300
2023-12-05	52.64	52.68	52.10	52.19	7727405
2023-12-06	52.51	52.95	52.06	52.10	7205065
2023-12-07	52.22	52.40	52.02	52.40	5396605
2023-12-08	52.35	52.84	52.30	52.63	4478100
2023-12-11	52.57	52.95	52.54	52.89	6339770
2023-12-12	52.83	53.02	52.57	52.79	13394290
2023-12-13	52.83	54.14	52.56	54.14	13571430
2023-12-14	54.90	55.60	54.83	55.37	20274755
2023-12-15	55.43	55.50	54.77	54.91	18436315
2023-12-18	55.16	55.25	54.89	54.99	10713470
2023-12-19	55.26	55.75	55.17	55.48	6617565
2023-12-20	55.41	55.78	54.58	54.58	8103290
2023-12-21	55.05	55.36	54.80	55.32	8912430
2023-12-22	55.55	55.85	55.30	55.54	6151605
2023-12-26	55.65	56.14	55.57	55.96	6336095
2023-12-27	56.04	56.14	55.80	55.97	6441740
2023-12-28	55.81	56.09	55.76	55.97	5944850
2023-12-29	55.88	55.98	55.42	55.43	8573480
2024-01-02	55.08	55.61	54.97	55.25	9574550
2024-01-03	54.69	54.75	53.96	54.00	10269735
2024-01-04	53.95	54.24	53.87	53.90	9159760
2024-01-05	53.72	54.45	53.59	54.10	8080050
2024-01-08	53.99	54.79	53.87	54.78	5851360
2024-01-09	54.27	54.62	54.11	54.43	8368065
2024-01-10	54.47	54.66	54.14	54.55	5194260
2024-01-11	54.49	54.53	53.88	54.43	8806135
2024-01-12	54.91	55.08	54.23	54.41	7082270
2024-01-16	54.02	54.25	53.76	54.05	10985455
2024-01-17	53.45	53.86	53.30	53.67	7564120
2024-01-18	53.90	54.16	53.56	54.12	10472265
2024-01-19	54.26	54.73	53.87	54.64	7206490
2024-01-22	54.96	55.42	54.96	55.28	9635035
2024-01-23	55.60	55.71	54.88	55.06	6893725
2024-01-24	55.57	55.60	54.68	54.71	7138470
2024-01-25	55.15	55.36	54.74	55.05	5568925
2024-01-26	55.22	55.43	54.98	55.11	5625190
2024-01-29	55.06	55.64	54.91	55.64	5622135
2024-01-30	55.45	55.66	55.29	55.50	5430840
2024-01-31	55.36	55.63	54.44	54.47	10395515
2024-02-01	54.77	55.22	54.17	55.19	8747530
2024-02-02	54.78	55.44	54.48	55.20	9904160
2024-02-05	54.71	54.81	54.14	54.58	7863925
2024-02-06	54.64	54.92	54.47	54.85	6447680
2024-02-07	55.09	55.33	54.67	55.12	6924155
2024-02-08	55.11	55.65	55.06	55.63	6320375
2024-02-09	55.70	56.07	55.56	56.06	8069305
2024-02-12	56.12	56.77	56.10	56.58	11164975
2024-02-13	55.20	55.65	54.76	55.19	8716705
2024-02-14	55.67	56.07	55.33	55.97	6175740
2024-02-15	56.37	57.05	56.33	57.00	5392380
2024-02-16	56.76	57.03	56.46	56.47	4850555
2024-02-20	55.99	56.11	55.79	56.07	4770705
2024-02-21	55.88	56.19	55.78	56.14	3820285
2024-02-22	56.51	57.07	56.42	57.01	3376740
2024-02-23	57.04	57.25	56.82	57.04	5335435
2024-02-26	56.96	57.30	56.83	56.98	5917724
2024-02-27	57.21	57.30	57.06	57.28	5728292
2024-02-28	56.88	57.43	56.84	57.24	5692187
2024-02-29	57.61	57.88	57.30	57.66	8787052
2024-03-01	57.74	58.17	57.49	58.15	8394912
2024-03-04	58.71	58.84	58.43	58.50	15020464
2024-03-05	58.26	58.68	58.10	58.34	6277904
2024-03-06	58.85	58.96	58.51	58.75	12172510
2024-03-07	59.07	59.39	59.07	59.32	5055230
2024-03-08	59.63	59.86	58.85	59.01	6013315
2024-03-11	58.77	58.98	58.39	58.72	4195404
2024-03-12	58.78	59.17	58.57	59.04	8037733
2024-03-13	59.06	59.44	59.04	59.28	4447202
2024-03-14	59.22	59.32	58.11	58.56	6302075
2024-03-15	58.38	58.80	58.34	58.47	7879490
2024-03-18	58.58	58.74	58.33	58.34	6279942
2024-03-19	58.22	58.86	58.22	58.80	5838395
2024-03-20	58.67	59.74	58.64	59.44	6330947
2024-03-21	59.69	60.23	59.67	60.08	5289806
2024-03-22	60.11	60.19	59.58	59.60	5557880
2024-03-25	59.71	59.97	59.64	59.65	4825420
2024-03-26	59.84	59.96	59.53	59.57	5940666
2024-03-27	59.91	60.58	59.87	60.58	5197040
2024-03-28	60.65	61.01	60.61	60.74	7421246
2024-04-01	60.81	60.84	60.31	60.37	5939023
2024-04-02	59.91	59.91	59.35	59.57	9825050
2024-04-03	59.38	59.92	59.38	59.84	6521123
2024-04-04	60.32	60.43	59.04	59.16	6778321
2024-04-05	59.14	59.83	59.13	59.66	6268167
2024-04-08	59.90	60.11	59.73	59.92	4622784
2024-04-09	60.07	60.25	59.52	60.00	5142643
2024-04-10	58.89	59.28	58.57	58.78	6950109
2024-04-11	59.01	59.04	58.42	58.81	6122772
2024-04-12	58.52	58.66	57.71	57.89	5334392
2024-04-15	58.28	58.54	57.09	57.26	6746573
2024-04-16	57.04	57.31	56.61	57.01	7929776
2024-04-17	57.32	57.35	56.50	56.51	4941800
2024-04-18	56.71	57.04	56.24	56.43	6735317
2024-04-19	56.30	56.82	56.26	56.58	7662498
2024-04-22	56.82	57.51	56.55	57.16	6621547
2024-04-23	57.28	58.07	57.24	57.85	5189224
2024-04-24	57.86	58.14	57.51	57.87	5046968
2024-04-25	57.41	57.80	56.99	57.68	5617620
2024-04-26	57.73	58.07	57.59	57.82	5281550
2024-04-29	57.99	58.29	57.92	58.17	4516571
2024-04-30	57.93	57.99	57.12	57.13	5075379
2024-05-01	57.11	58.13	56.94	57.16	10119373
2024-05-02	57.72	58.03	57.09	57.92	5504236
2024-05-03	58.75	59.05	58.31	58.53	7163869
2024-05-06	59.09	59.34	58.96	59.32	5129661
2024-05-07	59.43	59.78	59.35	59.52	6470557
2024-05-08	59.11	59.32	59.05	59.28	4057303
2024-05-09	59.33	59.88	59.22	59.85	6163961
2024-05-10	60.05	60.09	59.67	59.81	3415389
2024-05-13	60.15	60.32	59.75	59.78	3255703
2024-05-14	60.41	60.52	60.04	60.31	7364124
2024-05-15	60.77	60.88	60.46	60.79	4339244
2024-05-16	60.69	60.81	60.23	60.26	6891622
2024-05-17	60.24	60.35	60.09	60.31	3808168
2024-05-20	60.32	60.56	60.21	60.34	4103370
2024-05-21	60.18	60.29	60.10	60.27	3352709
2024-05-22	60.12	60.28	59.58	59.77	4763873
2024-05-23	59.97	60.01	58.90	59.02	4946180
2024-05-24	59.34	59.56	59.19	59.52	3239264
2024-05-28	59.71	59.73	58.97	59.15	4761999
2024-05-29	58.54	58.61	58.29	58.38	8963263
2024-05-30	58.64	59.10	58.60	58.91	5378075
2024-05-31	59.18	59.71	58.82	59.68	9406059
2024-06-03	60.07	60.07	58.81	59.19	8137955
2024-06-04	58.96	59.01	58.35	58.40	8941983
2024-06-05	58.71	59.08	58.29	59.05	5225689
2024-06-06	58.90	59.10	58.62	58.87	5094045
2024-06-07	58.42	58.81	58.27	58.45	6738994
2024-06-10	57.92	58.63	57.85	58.37	6902500
2024-06-11	58.01	58.22	57.59	58.11	5347647
2024-06-12	59.16	59.59	58.71	58.89	7365151
2024-06-13	58.76	58.82	58.19	58.53	4102381
2024-06-14	57.99	58.08	57.46	57.83	6904269
2024-06-17	57.65	58.38	57.60	58.35	5955064
2024-06-18	58.33	58.63	58.25	58.46	6733152
2024-06-20	58.40	58.68	58.18	58.31	5632453
2024-06-21	58.37	58.56	57.99	58.55	5772147
2024-06-24	58.68	59.27	58.56	58.90	6621365
2024-06-25	58.85	58.85	58.12	58.34	4540186
2024-06-26	58.16	58.28	57.93	58.18	4180530
2024-06-27	58.19	58.39	58.05	58.37	5497051
2024-06-28	58.67	58.96	58.17	58.52	8202401
2024-07-01	58.71	58.80	57.89	57.97	9317920
2024-07-02	57.90	58.20	57.88	58.15	6219222
2024-07-03	58.31	58.60	58.15	58.27	4108820
2024-07-05	58.21	58.28	57.69	57.90	4909771
2024-07-08	58.20	58.53	57.97	58.08	7811403
2024-07-09	58.00	58.15	57.69	57.73	6115758
2024-07-10	57.96	58.44	57.89	58.37	5472205
2024-07-11	59.18	59.93	59.03	59.81	10371206
2024-07-12	60.31	60.73	60.13	60.42	8102211
2024-07-15	60.69	61.20	60.44	60.79	9157961
2024-07-16	61.07	62.32	61.02	62.25	10038597
2024-07-17	61.71	62.41	61.34	61.34	11181490
2024-07-18	61.32	62.07	60.53	60.67	8632393
2024-07-19	60.54	60.67	60.07	60.25	7867231
2024-07-22	60.50	61.06	59.99	60.99	6679267
2024-07-23	60.85	61.34	60.74	61.13	6681373
2024-07-24	60.82	61.23	59.90	59.94	8131527
2024-07-25	60.04	61.35	59.95	60.42	8170029
2024-07-26	61.11	61.61	60.91	61.46	6873579
2024-07-29	61.55	61.79	61.18	61.38	6146370
2024-07-30	61.55	61.89	61.25	61.60	6726882
2024-07-31	62.03	62.86	61.58	61.97	9847826
2024-08-01	62.03	62.42	60.15	60.60	10629576
2024-08-02	59.35	59.37	58.26	58.92	16747855
2024-08-05	56.29	58.06	56.01	57.32	23579042
2024-08-06	57.44	58.63	56.98	57.89	17881414
2024-08-07	58.72	58.93	57.41	57.48	10063485
2024-08-08	58.02	58.76	57.78	58.71	13235606
2024-08-09	58.73	58.87	58.26	58.67	5619147
2024-08-12	58.77	58.87	58.20	58.32	5507151
2024-08-13	58.69	59.19	58.40	59.11	6537257
2024-08-14	59.26	59.38	58.83	59.04	6203999
2024-08-15	60.04	60.41	59.78	60.21	5558819
2024-08-16	60.00	60.49	59.97	60.24	8228020
2024-08-19	60.29	60.82	60.29	60.82	4928239
2024-08-20	60.76	60.81	60.15	60.28	4200508
2024-08-21	60.63	61.05	60.41	61.01	6030167
2024-08-22	61.04	61.25	60.53	60.64	6953493
2024-08-23	61.06	62.14	60.95	61.96	9246617
2024-08-26	62.29	62.42	61.72	61.77	5306485
2024-08-27	61.50	61.64	61.27	61.53	6120354
2024-08-28	61.30	61.57	60.95	61.25	4124815
2024-08-29	61.55	61.95	61.05	61.41	5157324
2024-08-30	61.65	61.90	61.11	61.89	5201767
2024-09-03	61.35	61.69	60.10	60.29	8719934
2024-09-04	60.06	60.54	59.92	60.09	9199704
2024-09-05	60.12	60.24	59.50	59.68	6770215
2024-09-06	59.71	60.10	58.76	58.89	7316921
2024-09-09	59.03	59.53	58.93	59.13	8900992
2024-09-10	59.19	59.24	58.54	59.00	6593146
2024-09-11	58.81	59.31	57.92	59.24	10200308
2024-09-12	59.37	59.88	59.02	59.74	6598121
2024-09-13	60.24	60.86	60.15	60.81	6046510
2024-09-16	61.00	61.28	60.81	61.22	5561358
2024-09-17	61.55	61.94	61.30	61.53	7568363
2024-09-18	61.56	62.62	61.35	61.59	11061515
2024-09-19	62.79	62.79	62.07	62.65	6281965
2024-09-20	62.45	62.45	61.93	62.20	9012378
2024-09-23	62.46	62.66	62.19	62.54	8227327
2024-09-24	62.66	62.84	62.40	62.29	5670395
2024-09-25	62.31	62.37	61.55	61.66	5986875
2024-09-26	62.28	62.57	61.98	62.16	11220759
2024-09-27	62.58	62.82	62.03	62.27	8363984
2024-09-30	62.09	62.41	61.74	62.32	9545880
2024-10-01	62.26	62.27	61.34	61.83	13104235
2024-10-02	61.69	62.12	61.47	61.88	5452603
2024-10-03	61.60	61.83	61.22	61.68	6870366
2024-10-04	62.43	62.52	61.84	62.28	6158013
2024-10-07	62.11	62.12	61.48	61.85	6748061
2024-10-08	61.84	62.09	61.60	61.89	7000618
2024-10-09	61.86	62.49	61.77	62.30	4491155
2024-10-10	61.90	62.08	61.64	61.97	6165304
2024-10-11	62.08	63.05	62.08	63.02	5225670
2024-10-14	63.06	63.45	62.79	63.40	4285897
2024-10-15	63.28	63.98	63.22	63.24	5504571
2024-10-16	63.58	64.03	63.49	63.81	11747228
2024-10-17	63.99	64.08	63.67	63.88	5080971
2024-10-18	63.94	64.02	63.70	63.91	5280484
2024-10-21	63.87	63.90	63.04	63.16	4891860
2024-10-22	62.87	62.98	62.50	62.74	5797372
2024-10-23	62.52	62.75	61.97	62.36	7746062
2024-10-24	62.59	62.65	62.21	62.46	7413256
2024-10-25	62.71	62.77	61.95	62.12	6107526
2024-10-28	62.46	62.88	62.36	62.74	5958992
2024-10-29	62.42	62.84	62.16	62.81	6470491
2024-10-30	62.60	63.45	62.55	62.72	4556179
2024-10-31	62.63	62.75	61.88	61.90	7116153
2024-11-01	62.22	62.58	61.94	62.02	7601575
2024-11-04	61.94	62.70	61.94	62.20	5362314
2024-11-05	61.97	63.11	61.85	63.10	6218766
2024-11-06	65.62	65.76	64.70	65.71	15648968
2024-11-07	65.70	66.02	65.47	65.61	9011326
2024-11-08	65.67	66.05	65.47	65.93	9127331
2024-11-11	66.35	66.75	66.35	66.51	7061382
2024-11-12	66.25	66.55	65.62	65.81	9147844
2024-11-13	66.03	66.16	65.42	65.44	7970924
2024-11-14	65.63	65.76	64.73	64.86	7071309
2024-11-15	64.82	64.85	64.00	64.17	10032176
2024-11-18	64.23	64.54	64.06	64.29	6327289
2024-11-19	63.75	64.42	63.58	64.32	6794170
2024-11-20	64.32	64.71	63.99	64.71	8453728
2024-11-21	64.94	65.90	64.77	65.73	7450514
2024-11-22	66.03	66.90	66.02	66.84	9529289
2024-11-25	67.45	68.33	67.42	67.87	16430233
2024-11-26	67.69	67.77	67.16	67.55	10175982
2024-11-27	67.80	68.20	67.22	67.32	6563912
2024-11-29	67.60	67.90	67.37	67.40	2904854
2024-12-02	67.46	67.53	66.97	67.19	8246232
2024-12-03	67.21	67.37	66.76	67.02	6719509
2024-12-04	67.08	67.26	66.79	67.21	8503612
2024-12-05	67.20	67.24	66.60	66.66	4979829
2024-12-06	67.11	67.13	66.49	66.67	6796465
2024-12-09	66.95	67.08	66.33	66.36	9362113
2024-12-10	66.40	66.44	65.74	65.92	6433851
2024-12-11	66.39	66.53	66.07	66.33	5865784
2024-12-12	66.22	66.42	65.93	65.95	5686041
2024-12-13	65.95	66.03	65.36	65.63	5444527
2024-12-16	65.66	66.02	65.40	65.35	8206353
2024-12-17	65.03	65.26	64.37	64.56	9054772
2024-12-18	64.79	64.90	61.93	62.11	12371985
2024-12-19	62.67	63.01	61.91	61.95	13265684
2024-12-20	61.71	63.03	61.62	62.36	15847108
2024-12-23	62.28	62.57	61.89	62.52	9695774
2024-12-24	62.63	63.02	62.35	62.99	4274524
2024-12-26	62.73	63.30	62.59	63.23	5210990
2024-12-27	62.87	63.22	62.21	62.61	6660922
2024-12-30	62.19	62.50	61.61	62.17	9979298
2024-12-31	62.47	62.70	62.11	62.31	17054579
2025-01-02	62.70	62.97	61.95	62.15	11429076
2025-01-03	62.40	62.98	62.02	62.91	9732234
2025-01-06	63.32	63.71	62.93	63.02	10063243
2025-01-07	63.28	63.42	62.30	62.61	11706579
2025-01-08	62.36	62.78	61.99	62.78	7671006
2025-01-10	62.05	62.20	61.59	61.89	8534846
2025-01-13	61.44	62.40	61.38	62.37	7663071
2025-01-14	62.77	63.24	62.55	63.10	8630472
2025-01-15	64.38	64.49	63.75	63.93	8864253
2025-01-16	64.00	64.55	63.75	64.41	7400952
2025-01-17	64.88	64.94	64.57	64.70	6988663
2025-01-21	65.18	65.80	65.18	65.80	7655052
2025-01-22	65.78	65.91	65.41	65.48	8071466
2025-01-23	65.30	65.58	65.02	65.49	10442532
2025-01-24	65.48	65.62	65.24	65.40	7349578
2025-01-27	64.72	65.23	64.38	64.71	9220103
2025-01-28	64.82	64.99	64.48	64.79	7297641
2025-01-29	64.73	65.12	64.26	64.54	9199443
2025-01-30	65.07	65.59	63.23	65.25	7518130
2025-01-31	65.32	65.56	64.56	64.65	7540414
2025-02-03	63.32	64.31	63.03	63.91	11917540
2025-02-04	63.85	64.36	63.80	64.32	7998884
2025-02-05	64.57	64.90	64.20	64.90	6383286
2025-02-06	65.18	65.26	64.40	64.88	5482640
2025-02-07	64.88	64.88	63.96	64.05	8872950
2025-02-10	64.42	64.45	63.84	64.12	28784060
2025-02-11	63.85	64.03	63.62	63.82	5818210
2025-02-12	63.06	63.57	62.85	63.35	6814894
2025-02-13	63.62	63.99	63.38	63.94	6762948
2025-02-14	64.20	64.35	63.81	63.90	4607103
2025-02-18	64.04	64.49	63.96	64.49	7107719
2025-02-19	64.05	64.29	63.91	64.14	6102317
2025-02-20	63.97	64.06	63.17	63.52	6024899
2025-02-21	63.85	63.87	61.81	62.00	7323554
2025-02-24	62.18	62.34	61.55	61.91	8270340
2025-02-25	61.94	62.36	61.42	61.90	8880918
2025-02-26	62.18	62.64	61.84	62.01	9461773
2025-02-27	62.05	62.27	61.24	61.25	6390402
2025-02-28	61.10	61.91	60.98	61.88	9909134
2025-03-03	62.06	62.26	60.18	60.50	18809844
2025-03-04	59.91	60.49	58.76	59.55	15810062
2025-03-05	59.63	60.36	59.19	60.29	11791134
2025-03-06	0.00	0.00	0.00	59.37	13480914
2025-03-07	59.25	59.93	58.40	59.74	10932941
2025-03-10	59.15	59.58	58.02	58.47	12583284
2025-03-11	58.49	58.88	57.69	58.16	16160643
2025-03-12	58.79	58.95	57.72	58.11	10838076
2025-03-13	58.10	58.19	56.91	57.21	11885067
2025-03-14	57.78	58.63	57.59	58.60	9394479
2025-03-17	58.53	59.69	58.53	59.32	9560063
2025-03-18	59.01	59.12	58.63	58.83	7183441
2025-03-19	58.84	59.88	58.75	59.56	7493941
2025-03-20	59.07	59.75	59.06	59.13	8331673
2025-03-21	58.58	58.95	58.19	58.80	10708590
2025-03-24	59.64	60.34	59.55	60.26	6860960
2025-03-25	60.34	60.53	59.78	60.11	6149790
2025-03-26	60.21	60.50	59.54	59.73	6754022
2025-03-27	59.54	59.80	59.01	59.28	11175854
2025-03-28	59.11	59.25	57.93	58.21	6207596
2025-03-31	57.51	58.68	57.12	58.35	13852367
2025-04-01	58.29	58.88	57.65	58.66	9880841
2025-04-02	58.04	59.74	57.95	59.60	9091446
2025-04-03	56.95	57.33	55.57	55.59	17671879
2025-04-04	53.51	53.99	51.79	52.88	33104496
2025-04-07	50.92	54.66	50.15	52.30	35421946
2025-04-08	53.90	54.15	50.46	51.16	28373388
2025-04-09	50.55	56.27	50.45	55.90	34232306
2025-04-10	54.55	54.71	52.22	53.68	18839286
2025-04-11	53.67	54.59	52.68	54.37	22334321
2025-04-14	55.31	55.40	54.24	55.07	12671317
2025-04-15	55.04	55.67	54.85	54.98	10284091
2025-04-16	54.61	55.12	53.79	54.39	8282132
2025-04-17	54.63	55.19	54.44	54.85	8547225
2025-04-21	54.44	54.56	53.04	53.60	12707017
2025-04-22	54.26	55.14	54.16	54.94	17708272
2025-04-23	56.38	57.35	55.46	55.65	13815489
2025-04-24	55.83	56.92	55.61	56.85	9981701
2025-04-25	56.52	56.76	56.15	56.59	7533866
2025-04-28	56.73	57.14	56.22	56.80	9639395
2025-04-29	56.63	57.35	56.36	57.08	6467254
2025-04-30	56.29	57.08	55.68	56.91	11475729
2025-05-01	57.29	57.88	56.84	57.26	10142069
2025-05-02	58.09	58.76	57.99	58.63	10495684
2025-05-05	58.18	58.92	58.15	58.50	7682720
2025-05-06	58.05	58.56	57.76	58.08	7799290
2025-05-07	58.30	58.57	57.88	58.24	7801912
2025-05-08	58.79	59.51	58.48	58.97	9429589
2025-05-09	59.13	59.20	58.70	58.90	14164736
2025-05-12	60.96	61.25	60.50	61.01	10139041
2025-05-13	61.18	61.50	61.08	61.21	6619415
2025-05-14	61.14	61.31	60.89	61.02	10606950
2025-05-15	60.82	61.19	60.57	61.16	4761614
2025-05-16	61.25	61.82	60.98	61.82	4637884
2025-05-19	61.06	61.64	60.98	61.58	6878645
2025-05-20	61.51	61.71	61.22	61.41	6728552
2025-05-21	60.84	61.00	59.75	59.76	8216752
2025-05-22	59.53	60.04	59.35	59.70	8088223
2025-05-23	58.84	59.77	58.84	59.59	7804162
2025-05-27	60.35	60.91	59.94	60.91	6966689
2025-05-28	60.91	60.98	60.05	60.13	6958782
2025-05-29	60.54	60.61	59.79	60.29	5703845
2025-05-30	60.05	60.28	59.52	60.04	6267370
2025-06-02	59.95	60.03	59.14	59.96	6197300
2025-06-03	60.07	60.83	59.80	60.71	6834777
2025-06-04	60.79	60.96	60.58	60.60	5861468
2025-06-05	60.71	60.90	60.20	60.51	6474519
2025-06-06	61.14	61.23	60.83	61.09	6351581
2025-06-09	61.37	61.60	61.01	61.27	4638699
2025-06-10	61.47	61.70	61.24	61.45	6860484
2025-06-11	61.63	61.70	60.97	61.13	7357192
2025-06-12	60.79	61.20	60.62	61.20	8475130
2025-06-13	60.55	60.95	60.03	60.07	7670008
2025-06-16	60.58	61.07	60.44	60.74	7617026
2025-06-17	60.36	60.66	60.18	60.23	6822034
2025-06-18	60.31	60.93	60.15	60.45	8181694
2025-06-20	60.66	60.86	60.17	60.43	7921211
2025-06-23	60.33	61.02	59.84	60.97	10130000
2025-06-24	61.32	61.68	61.11	61.53	14281240
2025-06-25	61.58	61.58	60.95	61.04	9935693
2025-06-26	61.34	61.91	61.25	61.85	6601826
2025-06-27	62.00	62.43	61.66	62.02	7374904
2025-06-30	62.18	62.18	61.79	62.02	7139673
2025-07-01	61.84	63.24	61.74	62.79	9975543
2025-07-02	62.84	63.43	62.61	63.42	7752116
2025-07-03	63.64	63.93	63.54	63.79	4202374
2025-07-07	63.42	63.85	62.75	63.15	7031887
2025-07-08	63.24	63.75	63.21	63.41	7369572
2025-07-09	63.77	63.77	63.23	63.65	8836596
2025-07-10	63.70	64.37	63.58	63.99	5290254
2025-07-11	63.63	63.68	63.33	63.44	4787709
2025-07-14	63.35	63.70	63.21	63.64	4182668
2025-07-15	63.85	63.92	62.50	62.52	5730639
2025-07-16	62.74	62.90	61.90	62.81	7310954
2025-07-17	62.83	63.63	62.78	63.50	7995466
2025-07-18	63.76	63.84	63.20	63.46	7274655
2025-07-21	63.60	63.68	63.02	63.04	4450471
2025-07-22	63.26	63.98	63.20	63.88	7545247
2025-07-23	64.31	64.44	64.12	64.40	6830809
2025-07-24	64.12	64.24	63.77	63.80	5696570
2025-07-25	64.12	64.43	63.67	64.36	4885591
2025-07-28	64.57	64.62	64.07	64.23	4939098
2025-07-29	64.51	64.54	63.94	64.15	5593147
2025-07-30	64.29	64.42	63.41	63.75	8235393
2025-07-31	63.46	63.81	62.93	63.03	9636184
2025-08-01	62.33	62.37	61.29	62.09	9370928
2025-08-04	62.45	62.90	62.39	62.90	6337063
2025-08-05	62.98	63.09	62.32	62.86	5985108
2025-08-06	62.90	62.90	62.47	62.66	6366477
2025-08-07	63.32	63.34	62.26	62.54	8102375
2025-08-08	62.77	62.94	62.43	62.53	4751788
2025-08-11	62.61	62.82	62.17	62.29	5053156
2025-08-12	62.63	63.74	62.51	63.71	5773604
2025-08-13	63.93	64.73	63.80	64.70	5592569
2025-08-14	63.99	64.02	63.52	63.87	5946193
2025-08-15	63.90	63.96	63.49	63.53	5141280
2025-08-18	63.56	63.72	63.46	63.69	6484951
2025-08-19	63.70	64.34	63.61	63.81	6301308
2025-08-20	63.68	63.87	63.20	63.55	8627072
2025-08-21	63.22	63.59	63.06	63.45	5321272
2025-08-22	63.75	65.47	63.71	65.21	9133467
2025-08-25	65.08	65.11	64.70	64.71	5878169
2025-08-26	64.88	65.19	64.82	64.98	6667695
2025-08-27	64.92	65.55	64.84	65.43	8891174
2025-08-28	65.61	65.64	65.15	65.51	5550372
2025-08-29	65.53	65.64	64.95	65.16	7881101
2025-09-02	64.46	64.94	64.33	64.91	8959923
2025-09-03	64.77	65.21	64.43	64.80	8439663
2025-09-04	65.00	65.74	64.77	65.73	4953246
2025-09-05	66.10	66.62	65.52	66.05	9781433
2025-09-08	66.15	66.16	65.61	66.05	7757942
2025-09-09	65.99	65.99	65.27	65.45	6685592
2025-09-10	65.47	65.89	65.18	65.42	6809468
2025-09-11	65.64	66.55	65.50	66.51	8036007
2025-09-12	66.29	66.45	65.77	65.78	8308037
2025-09-15	65.94	66.23	65.68	65.58	6795968
2025-09-16	65.62	65.71	65.05	65.39	6859769
2025-09-17	65.55	66.46	64.84	65.31	12532662
2025-09-18	65.63	66.24	65.49	66.14	8944540
2025-09-19	66.18	66.18	65.46	65.61	9929896
2025-09-22	65.43	65.73	65.20	65.59	7598496
2025-09-23	65.74	66.21	65.43	65.53	9949475
2025-09-24	65.65	65.81	65.04	65.04	7274004
2025-09-25	64.59	64.77	64.27	64.68	9568675
2025-09-26	64.87	65.37	64.74	65.34	7579800
2025-09-29	65.67	65.68	65.00	65.19	6952391
2025-09-30	65.16	65.35	64.67	65.26	7768869
2025-10-01	65.04	65.58	65.00	65.49	7901270
2025-10-02	65.48	65.64	65.03	65.57	8534094
2025-10-03	65.79	66.17	65.66	65.77	8785131
2025-10-06	66.10	66.19	65.61	65.88	7051722
2025-10-07	65.99	66.06	64.95	65.15	10376580
2025-10-08	65.46	65.89	65.10	65.81	6571710
2025-10-09	65.77	65.96	64.94	65.09	7239319
2025-10-10	65.24	65.34	63.20	63.25	21648076
2025-10-13	64.03	64.71	63.96	64.49	8931875
2025-10-14	63.82	65.43	63.82	65.08	12764939
2025-10-15	65.49	65.82	64.61	65.14	13515903
2025-10-16	65.28	65.31	64.04	64.34	20288406
2025-10-17	64.24	64.62	64.02	64.47	15627885
2025-10-20	64.99	65.34	64.88	65.26	5958868
2025-10-21	65.26	65.72	64.99	65.51	7602006
2025-10-22	65.46	65.66	64.47	64.74	12869115
2025-10-23	64.98	65.74	64.86	65.62	8200360
2025-10-24	66.36	66.38	65.97	65.99	8843732

Explore More About IJH

Coins representing dividend payouts and trends

IJH Dividend History

Discover iShares Core S&P'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

IJH Stock Split History

Discover iShares Core S&P'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

IJH Historical Prices

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

Web Analytics