IJK Historical Prices

Summary

Key Stock Metrics

82.38

(March 11, 2025)

52-Week Low

100.01

(November 25, 2024)

52-Week High

125.00

(September 19, 2008)

All-Time High

83.47

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-28	8.21	8.21	7.99	7.99	35200
2000-07-31	8.07	8.13	8.00	8.13	64000
2000-08-01	8.18	8.18	8.18	8.18	3200
2000-08-02	8.33	8.33	8.31	8.31	17600
2000-08-03	8.07	8.14	8.07	8.14	4800
2000-08-04	8.40	8.40	8.39	8.39	3200
2000-08-07	8.57	8.57	8.57	8.57	16000
2000-08-08	8.58	8.58	8.53	8.56	8000
2000-08-09	8.61	8.63	8.49	8.49	22400
2000-08-10	8.45	8.45	8.41	8.41	9600
2000-08-11	8.43	8.44	8.43	8.44	3200
2000-08-14	8.50	8.61	8.50	8.61	28800
2000-08-15	8.63	8.63	8.55	8.56	24000
2000-08-16	8.64	8.64	8.60	8.60	25600
2000-08-17	8.62	8.76	8.62	8.76	16000
2000-08-18	8.80	8.81	8.80	8.81	6400
2000-08-21	8.86	8.90	8.86	8.88	22400
2000-08-22	8.85	8.88	8.84	8.84	38400
2000-08-23	8.82	8.90	8.80	8.90	4800
2000-08-24	8.94	8.96	8.94	8.96	3200
2000-08-25	9.02	9.04	8.94	9.04	56000
2000-08-28	9.13	9.14	9.10	9.10	32000
2000-08-29	9.08	9.14	9.08	9.12	38400
2000-08-30	9.11	9.15	9.11	9.15	14400
2000-08-31	9.23	9.36	9.23	9.36	40000
2000-09-01	9.47	9.47	9.38	9.47	172800
2000-09-05	9.45	9.45	9.29	9.29	78400
2000-09-06	9.22	9.23	9.12	9.19	8000
2000-09-07	9.20	9.27	9.20	9.27	76800
2000-09-08	9.18	9.22	9.18	9.20	14400
2000-09-11	9.23	9.26	9.23	9.26	14400
2000-09-12	9.26	9.27	9.20	9.20	36800
2000-09-13	9.07	9.08	9.01	9.06	52800
2000-09-14	9.19	9.26	9.19	9.21	24000
2000-09-15	9.17	9.17	9.12	9.12	22400
2000-09-18	9.13	9.13	8.81	8.81	38400
2000-09-19	8.85	8.94	8.85	8.94	4800
2000-09-20	8.88	8.88	8.88	8.88	400000
2000-09-21	8.89	8.89	8.89	8.89	12800
2000-09-22	8.73	8.91	8.73	8.91	19200
2000-09-25	9.04	9.12	9.00	9.01	817600
2000-09-26	9.00	9.06	8.92	8.92	137600
2000-09-27	9.05	9.07	8.94	8.94	9600
2000-09-28	9.08	9.22	9.08	9.22	409600
2000-09-29	9.18	9.19	9.12	9.12	19200
2000-10-02	9.05	9.08	9.00	9.00	64000
2000-10-03	8.94	8.97	8.75	8.75	25600
2000-10-04	8.62	8.69	8.61	8.61	17600
2000-10-05	8.71	8.72	8.67	8.71	41600
2000-10-06	8.77	8.77	8.44	8.47	124800
2000-10-09	8.44	8.53	8.44	8.48	40000
2000-10-10	8.50	8.52	8.28	8.28	52800
2000-10-11	8.14	8.32	8.09	8.32	124800
2000-10-12	8.29	8.29	7.97	7.97	96000
2000-10-13	8.04	8.29	8.04	8.29	32000
2000-10-16	8.24	8.37	8.24	8.35	220800
2000-10-17	8.39	8.39	8.10	8.19	4993600
2000-10-18	7.83	8.25	7.83	8.16	116800
2000-10-19	8.28	8.50	8.28	8.46	5092800
2000-10-20	8.54	8.72	8.54	8.67	294400
2000-10-23	8.66	8.76	8.66	8.68	216000
2000-10-24	8.67	8.67	8.53	8.54	160000
2000-10-25	8.34	8.44	8.17	8.17	113600
2000-10-26	8.15	8.23	7.99	8.12	395200
2000-10-27	8.41	8.42	8.28	8.32	76800
2000-10-30	8.29	8.31	8.23	8.27	259200
2000-10-31	8.42	8.62	8.42	8.62	105600
2000-11-01	8.55	8.68	8.54	8.64	30400
2000-11-02	8.73	8.87	8.73	8.86	435200
2000-11-03	8.83	8.91	8.81	8.87	192000
2000-11-06	8.93	8.97	8.92	8.93	137600
2000-11-07	8.79	8.84	8.77	8.84	228800
2000-11-08	8.86	8.87	8.66	8.66	144000
2000-11-09	8.46	8.54	8.29	8.46	128000
2000-11-10	8.27	8.28	8.16	8.16	105600
2000-11-13	7.91	8.03	7.75	8.02	115200
2000-11-14	8.07	8.22	8.07	8.17	76800
2000-11-15	8.30	8.41	8.30	8.41	107200
2000-11-16	8.36	8.41	8.31	8.31	20800
2000-11-17	8.20	8.26	8.06	8.12	11200
2000-11-20	8.01	8.01	7.78	7.86	155200
2000-11-21	7.89	7.89	7.81	7.83	28800
2000-11-22	7.75	7.79	7.63	7.73	782400
2000-11-24	7.80	7.98	7.80	7.98	60800
2000-11-27	8.17	8.17	8.04	8.09	430400
2000-11-28	7.97	8.01	7.76	7.76	443200
2000-11-29	7.72	7.72	7.57	7.63	91200
2000-11-30	7.38	7.47	7.22	7.39	451200
2000-12-01	7.62	7.80	7.52	7.60	620800
2000-12-04	7.62	7.63	7.48	7.62	339200
2000-12-05	7.76	8.02	7.75	8.02	241600
2000-12-06	8.05	8.18	8.01	8.02	1248000
2000-12-07	7.83	7.94	7.83	7.93	65600
2000-12-08	8.18	8.40	8.15	8.40	240000
2000-12-11	8.47	8.64	8.47	8.59	1318400
2000-12-12	8.42	8.45	8.28	8.28	2939200
2000-12-13	8.30	8.30	8.01	8.01	156800
2000-12-14	8.04	8.04	7.83	7.83	121600
2000-12-15	7.74	7.74	7.59	7.61	83200
2000-12-18	7.88	7.88	7.78	7.78	67200
2000-12-19	7.86	7.97	7.65	7.65	491200
2000-12-20	7.44	7.44	7.22	7.29	382400
2000-12-21	7.29	7.38	7.19	7.24	113600
2000-12-22	7.38	7.59	7.38	7.59	1283200
2000-12-26	7.70	7.70	7.59	7.64	144000
2000-12-27	7.58	7.82	7.58	7.82	67200
2000-12-28	7.83	7.96	7.83	7.95	265600
2000-12-29	7.96	7.97	7.72	7.74	1150400
2001-01-02	7.67	7.67	7.30	7.30	48000
2001-01-03	7.23	7.65	7.12	7.62	648000
2001-01-04	7.60	7.63	7.38	7.43	180800
2001-01-05	7.34	7.34	7.08	7.14	380800
2001-01-08	7.06	7.06	6.93	7.00	148800
2001-01-09	7.13	7.15	7.03	7.07	70400
2001-01-10	7.02	7.30	7.02	7.30	544000
2001-01-11	7.36	7.45	7.36	7.45	219200
2001-01-12	7.43	7.51	7.37	7.48	400000
2001-01-16	7.40	7.42	7.36	7.41	28800
2001-01-17	7.55	7.58	7.45	7.45	1166400
2001-01-18	7.38	7.46	7.38	7.45	880000
2001-01-19	7.50	7.50	7.40	7.45	344000
2001-01-22	7.36	7.44	7.36	7.41	467200
2001-01-23	7.39	7.67	7.39	7.66	2067200
2001-01-24	7.66	7.74	7.66	7.66	89600
2001-01-25	7.56	7.63	7.56	7.63	35200
2001-01-26	7.49	7.64	7.49	7.62	75200
2001-01-29	7.62	7.76	7.62	7.75	81600
2001-01-30	7.81	7.81	7.73	7.76	75200
2001-01-31	7.81	7.84	7.70	7.73	697600
2001-02-01	7.70	7.73	7.62	7.64	561600
2001-02-02	7.63	7.65	7.52	7.52	331200
2001-02-05	7.51	7.52	7.49	7.52	30400
2001-02-06	7.62	7.76	7.62	7.67	715200
2001-02-07	7.63	7.65	7.57	7.64	158400
2001-02-08	7.70	7.74	7.59	7.59	88000
2001-02-09	7.57	7.58	7.52	7.53	603200
2001-02-12	7.54	7.64	7.54	7.61	76800
2001-02-13	7.70	7.74	7.57	7.57	118400
2001-02-14	7.54	7.56	7.46	7.55	736000
2001-02-15	7.69	7.71	7.67	7.67	51200
2001-02-16	7.49	7.54	7.49	7.54	126400
2001-02-20	7.56	7.56	7.42	7.42	54400
2001-02-21	7.38	7.39	7.25	7.25	54400
2001-02-22	7.23	7.23	7.11	7.15	52800
2001-02-23	7.09	7.21	7.01	7.21	4468800
2001-02-26	7.23	7.38	7.23	7.37	876800
2001-02-27	7.37	7.37	7.22	7.22	4523200
2001-02-28	7.22	7.27	7.07	7.08	5920000
2001-03-01	7.09	7.09	6.92	7.07	636800
2001-03-02	7.09	7.20	7.09	7.13	409600
2001-03-05	7.15	7.18	7.10	7.13	952000
2001-03-06	7.26	7.28	7.24	7.25	182400
2001-03-07	7.26	7.30	7.24	7.29	371200
2001-03-08	7.29	7.29	7.19	7.19	206400
2001-03-09	7.10	7.10	7.02	7.02	78400
2001-03-12	6.87	6.88	6.67	6.67	294400
2001-03-13	6.67	6.74	6.62	6.74	70400
2001-03-14	6.78	6.78	6.63	6.69	62400
2001-03-15	6.74	6.74	6.60	6.61	84800
2001-03-16	6.55	6.55	6.38	6.39	92800
2001-03-19	6.39	6.56	6.32	6.56	200000
2001-03-20	6.58	6.63	6.40	6.40	2148800
2001-03-21	6.31	6.37	6.21	6.23	65600
2001-03-22	6.13	6.21	5.94	6.20	75200
2001-03-23	6.27	6.40	6.27	6.38	564800
2001-03-26	6.44	6.50	6.41	6.42	1004800
2001-03-27	6.43	6.52	6.38	6.52	587200
2001-03-28	6.39	6.41	6.32	6.32	169600
2001-03-29	6.26	6.41	6.24	6.30	302400
2001-03-30	6.33	6.42	6.31	6.33	196800
2001-04-02	6.35	6.35	6.11	6.12	1017600
2001-04-03	6.06	6.06	5.86	5.88	715200
2001-04-04	5.94	5.94	5.83	5.83	235200
2001-04-05	6.04	6.23	6.03	6.23	137600
2001-04-06	6.13	6.19	6.12	6.15	441600
2001-04-09	6.19	6.27	6.16	6.21	192000
2001-04-10	6.29	6.47	6.29	6.46	179200
2001-04-11	6.63	6.63	6.46	6.46	124800
2001-04-12	6.46	6.60	6.45	6.60	40000
2001-04-16	6.58	6.61	6.47	6.47	329600
2001-04-17	6.54	6.63	6.54	6.63	248000
2001-04-18	6.79	7.06	6.78	6.97	272000
2001-04-19	6.94	7.07	6.94	7.07	1004800
2001-04-20	6.99	7.05	6.91	6.98	697600
2001-04-23	6.89	6.89	6.79	6.81	192000
2001-04-24	6.90	6.90	6.73	6.73	473600
2001-04-25	6.84	6.94	6.84	6.94	64000
2001-04-26	6.99	7.07	6.98	7.00	15393600
2001-04-27	7.08	7.11	7.07	7.11	121600
2001-04-30	7.16	7.30	7.16	7.20	110400
2001-05-01	7.19	7.30	7.11	7.30	166400
2001-05-02	7.33	7.33	7.24	7.28	176000
2001-05-03	7.14	7.18	7.11	7.14	155200
2001-05-04	7.00	7.25	6.99	7.25	550400
2001-05-07	7.28	7.34	7.24	7.24	577600
2001-05-08	7.31	7.31	7.21	7.25	139200
2001-05-09	7.21	7.26	7.20	7.20	43200
2001-05-10	7.29	7.29	7.17	7.19	156800
2001-05-11	7.16	7.20	7.10	7.10	393600
2001-05-14	7.09	7.09	7.03	7.07	216000
2001-05-15	7.06	7.21	7.06	7.15	134400
2001-05-16	7.09	7.39	7.09	7.39	185600
2001-05-17	7.42	7.53	7.39	7.53	416000
2001-05-18	7.49	7.55	7.47	7.51	622400
2001-05-21	7.53	7.80	7.53	7.80	518400
2001-05-22	7.82	7.85	7.76	7.83	630400
2001-05-23	7.70	7.70	7.55	7.56	516800
2001-05-24	7.55	7.63	7.52	7.63	171200
2001-05-25	7.63	7.63	7.58	7.61	110400
2001-05-29	7.53	7.56	7.46	7.48	113600
2001-05-30	7.38	7.41	7.26	7.27	756800
2001-05-31	7.39	7.44	7.37	7.41	86400
2001-06-01	7.39	7.48	7.36	7.47	115200
2001-06-04	7.53	7.56	7.53	7.55	44800
2001-06-05	7.60	7.76	7.60	7.73	187200
2001-06-06	7.69	7.69	7.60	7.65	668800
2001-06-07	7.63	7.69	7.61	7.67	48000
2001-06-08	7.58	7.59	7.56	7.59	32000
2001-06-11	7.56	7.56	7.44	7.44	417600
2001-06-12	7.36	7.47	7.28	7.47	673600
2001-06-13	7.47	7.53	7.40	7.40	116800
2001-06-14	7.24	7.29	7.19	7.19	1076800
2001-06-15	7.16	7.27	7.13	7.23	102400
2001-06-18	7.23	7.29	7.16	7.17	448000
2001-06-19	7.27	7.27	7.13	7.13	243200
2001-06-20	7.13	7.29	7.13	7.29	92800
2001-06-21	7.27	7.34	7.26	7.27	1035200
2001-06-22	7.23	7.23	7.08	7.11	164800
2001-06-25	7.19	7.19	7.05	7.11	70400
2001-06-26	7.03	7.13	7.02	7.12	68800
2001-06-27	7.12	7.15	7.09	7.14	104000
2001-06-28	7.17	7.28	7.17	7.20	76800
2001-06-29	7.22	7.34	7.21	7.31	112000
2001-07-02	7.28	7.29	7.26	7.26	88000
2001-07-03	7.21	7.25	7.20	7.24	1841600
2001-07-05	7.21	7.23	7.14	7.14	116800
2001-07-06	7.09	7.09	6.98	6.99	68800
2001-07-09	7.00	7.05	6.98	7.01	545600
2001-07-10	6.99	7.00	6.91	6.91	72000
2001-07-11	6.90	6.90	6.82	6.89	177600
2001-07-12	6.96	7.07	6.96	7.07	118400
2001-07-13	7.11	7.14	7.08	7.08	214400
2001-07-16	7.09	7.09	6.95	6.95	166400
2001-07-17	6.98	7.05	6.97	7.05	161600
2001-07-18	7.02	7.06	7.01	7.03	104000
2001-07-19	7.13	7.19	7.11	7.11	296000
2001-07-20	7.12	7.15	7.11	7.15	758400
2001-07-23	7.09	7.11	7.04	7.04	174400
2001-07-24	7.02	7.02	6.87	6.89	120000
2001-07-25	6.88	6.94	6.87	6.94	83200
2001-07-26	6.97	7.04	6.91	7.04	62400
2001-07-27	7.05	7.17	7.05	7.14	35200
2001-07-30	7.09	7.12	7.08	7.12	33600
2001-07-31	7.15	7.16	7.08	7.08	12800
2001-08-01	7.10	7.16	7.10	7.13	32000
2001-08-02	7.17	7.17	7.03	7.05	473600
2001-08-03	7.06	7.08	7.01	7.08	180800
2001-08-06	7.05	7.05	6.97	6.98	187200
2001-08-07	6.97	6.97	6.93	6.95	275200
2001-08-08	6.93	6.97	6.79	6.80	398400
2001-08-09	6.78	6.78	6.73	6.76	200000
2001-08-10	6.80	6.82	6.74	6.82	380800
2001-08-13	6.85	6.90	6.84	6.90	51200
2001-08-14	6.93	6.93	6.90	6.93	27200
2001-08-15	6.94	6.94	6.84	6.90	182400
2001-08-16	6.81	6.87	6.78	6.87	70400
2001-08-17	6.81	6.81	6.72	6.75	105600
2001-08-20	6.73	6.75	6.71	6.75	94400
2001-08-21	6.75	6.80	6.69	6.69	32000
2001-08-22	6.74	6.78	6.72	6.78	19200
2001-08-23	6.78	6.85	6.78	6.79	112000
2001-08-24	6.84	6.93	6.84	6.93	54400
2001-08-27	6.93	6.99	6.92	6.98	174400
2001-08-28	6.93	6.95	6.85	6.86	84800
2001-08-29	6.87	6.87	6.79	6.80	40000
2001-08-30	6.78	6.84	6.71	6.74	131200
2001-08-31	6.77	6.78	6.76	6.77	817600
2001-09-04	6.76	6.88	6.75	6.75	52800
2001-09-05	6.73	6.75	6.59	6.65	132800
2001-09-06	6.61	6.61	6.50	6.52	192000
2001-09-07	6.42	6.48	6.40	6.42	177600
2001-09-10	6.38	6.43	6.34	6.39	120000
2001-09-17	6.05	6.20	6.04	6.06	211200
2001-09-18	6.04	6.05	5.90	5.90	347200
2001-09-19	5.91	5.91	5.57	5.79	1332800
2001-09-20	5.68	5.69	5.55	5.57	94400
2001-09-21	5.35	5.51	5.33	5.49	504000
2001-09-24	5.57	5.68	5.57	5.64	363200
2001-09-25	5.64	5.70	5.58	5.66	57600
2001-09-26	5.69	5.69	5.57	5.58	142400
2001-09-27	5.59	5.67	5.50	5.67	137600
2001-09-28	5.73	5.85	5.73	5.84	68800
2001-10-01	5.76	5.76	5.65	5.70	78400
2001-10-02	5.70	5.77	5.70	5.76	166400
2001-10-03	5.70	6.00	5.70	6.00	2467200
2001-10-04	6.00	6.13	5.98	6.03	161600
2001-10-05	5.98	6.00	5.85	5.98	300800
2001-10-08	5.92	5.98	5.90	5.94	83200
2001-10-09	5.92	5.96	5.92	5.93	56000
2001-10-10	5.94	6.14	5.94	6.14	156800
2001-10-11	6.28	6.32	6.23	6.26	64000
2001-10-12	6.19	6.25	6.11	6.25	358400
2001-10-15	6.16	6.23	6.16	6.23	75200
2001-10-16	6.28	6.32	6.25	6.30	131200
2001-10-17	6.35	6.36	6.08	6.08	241600
2001-10-18	6.09	6.13	6.08	6.08	166400
2001-10-19	6.09	6.21	6.09	6.21	126400
2001-10-22	6.19	6.32	6.19	6.32	56000
2001-10-23	6.34	6.41	6.27	6.31	123200
2001-10-24	6.31	6.36	6.31	6.34	91200
2001-10-25	6.28	6.48	6.24	6.48	236800
2001-10-26	6.48	6.57	6.48	6.56	344000
2001-10-29	6.51	6.51	6.40	6.43	196800
2001-10-30	6.27	6.29	6.18	6.24	379200
2001-10-31	6.29	6.35	6.24	6.29	160000
2001-11-01	6.30	6.40	6.22	6.37	299200
2001-11-02	6.36	6.45	6.36	6.43	3608000
2001-11-05	6.52	6.53	6.52	6.52	1630400
2001-11-06	6.51	6.58	6.48	6.58	240000
2001-11-07	6.60	6.67	6.60	6.61	2204800
2001-11-08	6.65	6.69	6.54	6.58	352000
2001-11-09	6.57	6.58	6.54	6.57	92800
2001-11-12	6.48	6.62	6.44	6.61	248000
2001-11-13	6.68	6.75	6.68	6.74	724800
2001-11-14	6.79	6.79	6.68	6.72	377600
2001-11-15	6.71	6.73	6.66	6.67	275200
2001-11-16	6.69	6.70	6.64	6.68	526400
2001-11-19	6.68	6.79	6.68	6.79	139200
2001-11-20	6.78	6.79	6.71	6.71	318400
2001-11-21	6.69	6.70	6.63	6.69	172800
2001-11-23	6.68	6.77	6.68	6.77	38400
2001-11-26	6.77	6.88	6.77	6.87	124800
2001-11-27	6.86	6.92	6.80	6.87	268800
2001-11-28	6.83	6.87	6.77	6.78	179200
2001-11-29	6.79	6.87	6.79	6.87	214400
2001-11-30	6.86	6.90	6.85	6.86	281600
2001-12-03	6.78	6.82	6.77	6.80	225600
2001-12-04	6.79	6.92	6.79	6.92	161600
2001-12-05	7.01	7.16	7.01	7.14	184000
2001-12-06	7.11	7.18	7.10	7.13	1332800
2001-12-07	7.09	7.10	7.05	7.08	200000
2001-12-10	7.05	7.07	6.98	6.98	372800
2001-12-11	7.03	7.07	6.99	7.00	145600
2001-12-12	7.01	7.03	6.89	6.98	4400000
2001-12-13	6.91	6.99	6.89	6.89	721600
2001-12-14	6.91	6.93	6.85	6.92	164800
2001-12-17	6.97	7.03	6.97	7.02	771200
2001-12-18	7.04	7.11	7.04	7.11	168000
2001-12-19	7.05	7.13	7.05	7.09	843200
2001-12-20	7.08	7.10	6.97	6.97	508800
2001-12-21	7.01	7.06	6.98	7.03	300800
2001-12-24	7.06	7.06	7.03	7.05	254400
2001-12-26	7.12	7.13	7.08	7.11	5158400
2001-12-27	7.12	7.15	7.11	7.13	1328000
2001-12-28	7.16	7.21	7.16	7.18	937600
2001-12-31	7.22	7.22	7.10	7.12	2883200
2002-01-02	7.12	7.12	6.96	7.06	209600
2002-01-03	7.10	7.15	7.10	7.14	515200
2002-01-04	7.21	7.23	7.13	7.21	3000000
2002-01-07	7.23	7.23	7.13	7.14	673600
2002-01-08	7.10	7.13	7.08	7.12	1020800
2002-01-09	7.20	7.25	7.12	7.12	308800
2002-01-10	7.13	7.19	7.12	7.16	172800
2002-01-11	7.19	7.19	7.10	7.10	174400
2002-01-14	7.09	7.09	6.98	6.98	286400
2002-01-15	7.00	7.04	6.95	7.02	1112000
2002-01-16	6.94	6.97	6.88	6.88	1924800
2002-01-17	6.95	7.01	6.89	7.01	121600
2002-01-18	6.94	7.01	6.92	6.94	206400
2002-01-22	6.96	6.97	6.87	6.87	1347200
2002-01-23	6.92	6.98	6.90	6.98	92800
2002-01-24	7.06	7.07	7.03	7.04	1086400
2002-01-25	7.02	7.08	7.02	7.06	105600
2002-01-28	7.08	7.09	7.03	7.08	180800
2002-01-29	7.08	7.08	6.91	6.92	457600
2002-01-30	6.92	7.00	6.81	7.00	1747200
2002-01-31	7.04	7.05	7.00	7.04	220800
2002-02-01	7.03	7.06	6.98	7.01	1057600
2002-02-04	6.96	6.96	6.80	6.81	572800
2002-02-05	6.81	6.89	6.78	6.84	569600
2002-02-06	6.85	6.85	6.74	6.76	75200
2002-02-07	6.74	6.76	6.68	6.69	174400
2002-02-08	6.74	6.86	6.72	6.86	1145600
2002-02-11	6.90	6.98	6.88	6.97	72000
2002-02-12	6.92	7.00	6.91	6.96	118400
2002-02-13	6.96	7.02	6.96	7.01	972800
2002-02-14	7.04	7.05	6.96	7.00	150400
2002-02-15	6.96	6.96	6.88	6.89	1758400
2002-02-19	6.83	6.83	6.71	6.71	168000
2002-02-20	6.76	6.85	6.72	6.83	299200
2002-02-21	6.83	6.85	6.71	6.74	248000
2002-02-22	6.71	6.79	6.69	6.76	312000
2002-02-25	6.80	6.87	6.77	6.87	276800
2002-02-26	6.86	6.93	6.85	6.92	108800
2002-02-27	6.96	7.00	6.92	6.92	1065600
2002-02-28	6.95	6.95	6.86	6.88	78400
2002-03-01	6.91	7.06	6.91	7.06	244800
2002-03-04	7.09	7.25	7.08	7.25	1068800
2002-03-05	7.22	7.30	7.21	7.24	414400
2002-03-06	7.24	7.32	7.20	7.32	150400
2002-03-07	7.35	7.35	7.26	7.26	310400
2002-03-08	7.38	7.38	7.32	7.35	2766400
2002-03-11	7.32	7.38	7.30	7.34	627200
2002-03-12	7.26	7.33	7.25	7.29	1153600
2002-03-13	7.26	7.32	7.25	7.27	254400
2002-03-14	7.29	7.31	7.24	7.26	148800
2002-03-15	7.28	7.35	7.25	7.33	217600
2002-03-18	7.38	7.40	7.32	7.38	158400
2002-03-19	7.42	7.43	7.38	7.41	257600
2002-03-20	7.36	7.36	7.31	7.32	214400
2002-03-21	7.31	7.35	7.25	7.35	260800
2002-03-22	7.32	7.34	7.30	7.30	192000
2002-03-25	7.30	7.32	7.16	7.16	355200
2002-03-26	7.16	7.26	7.16	7.24	344000
2002-03-27	7.25	7.33	7.25	7.30	347200
2002-03-28	7.35	7.38	7.33	7.34	414400
2002-04-01	7.25	7.36	7.20	7.35	1409600
2002-04-02	7.27	7.31	7.25	7.25	217600
2002-04-03	7.21	7.25	7.10	7.13	875200
2002-04-04	7.08	7.16	7.08	7.16	2203200
2002-04-05	7.20	7.21	7.15	7.15	190400
2002-04-08	7.06	7.23	7.06	7.22	321600
2002-04-09	7.28	7.31	7.20	7.20	574400
2002-04-10	7.25	7.33	7.23	7.33	208000
2002-04-11	7.31	7.32	7.20	7.21	662400
2002-04-12	7.24	7.31	7.21	7.31	1753600
2002-04-15	7.35	7.35	7.27	7.30	264000
2002-04-16	7.39	7.41	7.36	7.41	972800
2002-04-17	7.44	7.47	7.38	7.41	252800
2002-04-18	7.39	7.39	7.28	7.39	401600
2002-04-19	7.43	7.43	7.37	7.41	147200
2002-04-22	7.36	7.36	7.26	7.28	92800
2002-04-23	7.27	7.30	7.25	7.26	99200
2002-04-24	7.29	7.31	7.19	7.19	540800
2002-04-25	7.12	7.18	7.11	7.17	1201600
2002-04-26	7.21	7.21	7.05	7.05	1004800
2002-04-29	7.05	7.09	6.98	6.99	1764800
2002-04-30	7.01	7.16	7.01	7.15	2356800
2002-05-01	7.15	7.19	7.06	7.16	1345600
2002-05-02	7.15	7.20	7.11	7.12	171200
2002-05-03	7.10	7.10	7.03	7.05	1070400
2002-05-06	7.01	7.07	6.93	6.93	932800
2002-05-07	6.99	6.99	6.89	6.93	126400
2002-05-08	7.11	7.20	7.08	7.20	331200
2002-05-09	7.19	7.21	7.07	7.07	318400
2002-05-10	7.08	7.09	6.98	6.99	193600
2002-05-13	7.00	7.08	7.00	7.08	230400
2002-05-14	7.23	7.31	7.21	7.31	1811200
2002-05-15	7.27	7.38	7.24	7.31	2537600
2002-05-16	7.30	7.30	7.25	7.27	1264000
2002-05-17	7.30	7.35	7.26	7.33	3321600
2002-05-20	7.29	7.30	7.21	7.21	7673600
2002-05-21	7.24	7.27	7.09	7.11	1499200
2002-05-22	7.05	7.12	7.03	7.09	2913600
2002-05-23	7.13	7.21	7.08	7.19	772800
2002-05-24	7.18	7.18	7.12	7.13	171200
2002-05-28	7.13	7.13	7.02	7.09	283200
2002-05-29	7.06	7.06	7.01	7.01	510400
2002-05-30	6.96	7.04	6.95	7.02	686400
2002-05-31	7.04	7.10	7.03	7.03	276800
2002-06-03	7.00	7.02	6.84	6.85	2028800
2002-06-04	6.85	6.85	6.72	6.79	582400
2002-06-05	6.83	6.86	6.78	6.85	691200
2002-06-06	6.81	6.82	6.71	6.71	929600
2002-06-07	6.59	6.79	6.57	6.75	808000
2002-06-10	6.77	6.86	6.77	6.80	483200
2002-06-11	6.80	6.81	6.61	6.61	336000
2002-06-12	6.57	6.63	6.51	6.60	537600
2002-06-13	6.58	6.64	6.50	6.50	5260800
2002-06-14	6.42	6.56	6.30	6.55	2841600
2002-06-17	6.65	6.77	6.65	6.76	2089600
2002-06-18	6.76	6.83	6.75	6.76	1384000
2002-06-19	6.74	6.80	6.65	6.65	1960000
2002-06-20	6.69	6.69	6.54	6.55	1806400
2002-06-21	6.52	6.57	6.40	6.41	1881600
2002-06-24	6.43	6.44	6.28	6.36	713600
2002-06-25	6.41	6.41	6.24	6.24	252800
2002-06-26	6.11	6.28	6.11	6.27	1761600
2002-06-27	6.36	6.37	6.22	6.30	251200
2002-06-28	6.36	6.43	6.35	6.35	894400
2002-07-01	6.37	6.39	6.16	6.16	1126400
2002-07-02	6.14	6.14	5.97	5.99	387200
2002-07-03	5.97	6.03	5.87	6.03	244800
2002-07-05	6.09	6.25	6.09	6.25	168000
2002-07-08	6.23	6.23	6.13	6.14	857600
2002-07-09	6.15	6.15	5.95	5.95	2312000
2002-07-10	5.97	6.02	5.78	5.81	1140800
2002-07-11	5.74	5.83	5.63	5.82	1291200
2002-07-12	5.86	5.92	5.78	5.78	1017600
2002-07-15	5.76	5.77	5.56	5.76	9003200
2002-07-16	5.77	5.85	5.72	5.74	2776000
2002-07-17	5.95	5.95	5.75	5.84	1905600
2002-07-18	5.86	5.86	5.67	5.68	660800
2002-07-19	5.57	5.63	5.47	5.49	5697600
2002-07-22	5.52	5.54	5.27	5.31	3435200
2002-07-23	5.36	5.38	5.18	5.20	432000
2002-07-24	5.05	5.46	5.05	5.46	1563200
2002-07-25	5.44	5.55	5.35	5.42	696000
2002-07-26	5.45	5.50	5.41	5.50	1140800
2002-07-29	5.59	5.80	5.59	5.80	976000
2002-07-30	5.74	5.87	5.68	5.79	1460800
2002-07-31	5.79	5.82	5.72	5.79	985600
2002-08-01	5.77	5.79	5.64	5.64	369600
2002-08-02	5.62	5.62	5.46	5.51	2857600
2002-08-05	5.48	5.48	5.31	5.31	280000
2002-08-06	5.46	5.56	5.45	5.52	313600
2002-08-07	5.63	5.64	5.44	5.55	1304000
2002-08-08	5.56	5.73	5.55	5.72	347200
2002-08-09	5.66	5.77	5.60	5.72	1012800
2002-08-12	5.63	5.76	5.63	5.72	2544000
2002-08-13	5.73	5.78	5.59	5.59	2228800
2002-08-14	5.63	5.80	5.56	5.80	979200
2002-08-15	5.88	5.93	5.84	5.93	2068800
2002-08-16	5.88	5.99	5.88	5.97	502400
2002-08-19	5.97	6.08	5.96	6.07	2454400
2002-08-20	6.04	6.05	5.96	6.00	619200
2002-08-21	6.07	6.09	5.99	6.09	2211200
2002-08-22	6.08	6.17	6.07	6.16	532800
2002-08-23	6.08	6.09	6.00	6.00	1628800
2002-08-26	6.02	6.07	5.94	6.06	1294400
2002-08-27	6.08	6.08	5.89	5.92	756800
2002-08-28	5.84	5.86	5.76	5.77	1612800
2002-08-29	5.71	5.87	5.71	5.84	452800
2002-08-30	5.84	5.88	5.82	5.82	267200
2002-09-03	5.69	5.69	5.59	5.59	988800
2002-09-04	5.66	5.75	5.59	5.74	590400
2002-09-05	5.65	5.69	5.60	5.66	1918400
2002-09-06	5.74	5.82	5.71	5.80	166400
2002-09-09	5.77	5.87	5.72	5.85	209600
2002-09-10	5.85	5.90	5.84	5.89	476800
2002-09-11	5.98	5.98	5.89	5.89	120000
2002-09-12	5.79	5.81	5.73	5.74	422400
2002-09-13	5.70	5.80	5.69	5.78	332800
2002-09-16	5.75	5.78	5.73	5.77	457600
2002-09-17	5.83	5.83	5.67	5.67	614400
2002-09-18	5.61	5.71	5.58	5.68	1516800
2002-09-19	5.58	5.62	5.51	5.51	585600
2002-09-20	5.55	5.55	5.48	5.52	932800
2002-09-23	5.46	5.49	5.38	5.42	843200
2002-09-24	5.34	5.42	5.34	5.36	833600
2002-09-25	5.43	5.54	5.36	5.51	460800
2002-09-26	5.56	5.63	5.53	5.62	440000
2002-09-27	5.56	5.65	5.50	5.51	2142400
2002-09-30	5.40	5.50	5.34	5.46	544000
2002-10-01	5.45	5.54	5.34	5.54	1104000
2002-10-02	5.52	5.55	5.39	5.39	2003200
2002-10-03	5.39	5.46	5.31	5.32	297600
2002-10-04	5.32	5.32	5.12	5.18	1656000
2002-10-07	5.17	5.18	5.04	5.06	588800
2002-10-08	5.12	5.21	5.05	5.16	507200
2002-10-09	5.13	5.16	5.04	5.05	510400
2002-10-10	5.04	5.25	5.01	5.24	892800
2002-10-11	5.34	5.50	5.34	5.43	403200
2002-10-14	5.40	5.51	5.40	5.51	465600
2002-10-15	5.71	5.74	5.67	5.69	2339200
2002-10-16	5.64	5.65	5.53	5.55	889600
2002-10-17	5.74	5.74	5.69	5.71	2321600
2002-10-18	5.68	5.75	5.63	5.73	454400
2002-10-21	5.69	5.83	5.64	5.83	2078400
2002-10-22	5.73	5.78	5.69	5.70	444800
2002-10-23	5.65	5.78	5.65	5.78	1809600
2002-10-24	5.79	5.80	5.67	5.69	292800
2002-10-25	5.68	5.77	5.67	5.77	660800
2002-10-28	5.80	5.80	5.68	5.70	451200
2002-10-29	5.67	5.68	5.57	5.65	297600
2002-10-30	5.66	5.74	5.66	5.72	302400
2002-10-31	5.76	5.78	5.66	5.70	1216000
2002-11-01	5.66	5.82	5.65	5.81	384000
2002-11-04	5.88	5.92	5.81	5.82	1214400
2002-11-05	5.81	5.83	5.76	5.83	532800
2002-11-06	5.83	5.92	5.82	5.89	611200
2002-11-07	5.84	5.85	5.76	5.77	1236800
2002-11-08	5.78	5.80	5.68	5.70	230400
2002-11-11	5.68	5.68	5.55	5.58	2668800
2002-11-12	5.63	5.70	5.59	5.63	396800
2002-11-13	5.61	5.68	5.55	5.62	428800
2002-11-14	5.72	5.76	5.70	5.75	1393600
2002-11-15	5.71	5.81	5.71	5.81	224000
2002-11-18	5.85	5.85	5.78	5.78	404800
2002-11-19	5.76	5.76	5.69	5.69	268800
2002-11-20	5.70	5.84	5.70	5.83	1744000
2002-11-21	5.87	5.98	5.87	5.98	467200
2002-11-22	5.95	6.01	5.93	5.97	502400
2002-11-25	5.99	5.99	5.90	5.95	4104000
2002-11-26	5.93	5.93	5.82	5.83	368000
2002-11-27	5.90	6.00	5.90	6.00	582400
2002-11-29	6.04	6.04	5.99	5.99	3478400
2002-12-02	6.09	6.11	5.97	6.00	1028800
2002-12-03	5.98	5.98	5.92	5.93	1340800
2002-12-04	5.84	5.93	5.84	5.90	2488000
2002-12-05	5.88	5.89	5.82	5.86	254400
2002-12-06	5.83	5.91	5.82	5.88	164800
2002-12-09	5.87	5.87	5.71	5.71	672000
2002-12-10	5.78	5.83	5.76	5.83	366400
2002-12-11	5.78	5.87	5.78	5.84	905600
2002-12-12	5.88	5.88	5.82	5.86	228800
2002-12-13	5.82	5.82	5.74	5.75	500800
2002-12-16	5.76	5.86	5.76	5.86	436800
2002-12-17	5.85	5.87	5.79	5.80	465600
2002-12-18	5.75	5.75	5.71	5.74	528000
2002-12-19	5.75	5.80	5.67	5.70	502400
2002-12-20	5.74	5.78	5.73	5.78	460800
2002-12-23	5.78	5.81	5.75	5.79	2070400
2002-12-24	5.78	5.80	5.76	5.76	89600
2002-12-26	5.81	5.83	5.77	5.77	388800
2002-12-27	5.76	5.76	5.68	5.70	320000
2002-12-30	5.70	5.71	5.63	5.67	448000
2002-12-31	5.68	5.75	5.64	5.72	3734400
2003-01-02	5.73	5.87	5.73	5.86	961600
2003-01-03	5.86	5.86	5.81	5.84	440000
2003-01-06	5.88	5.95	5.86	5.91	392000
2003-01-07	5.92	5.93	5.85	5.88	236800
2003-01-08	5.86	5.86	5.78	5.80	289600
2003-01-09	5.85	5.90	5.83	5.89	292800
2003-01-10	5.86	5.94	5.85	5.91	344000
2003-01-13	5.95	5.95	5.85	5.88	3880000
2003-01-14	5.86	5.90	5.85	5.89	329600
2003-01-15	5.83	5.86	5.80	5.85	816000
2003-01-16	5.86	5.91	5.83	5.86	681600
2003-01-17	5.81	5.82	5.76	5.76	784000
2003-01-21	5.77	5.78	5.67	5.68	12982400
2003-01-22	5.67	5.70	5.63	5.63	457600
2003-01-23	5.68	5.70	5.61	5.69	304000
2003-01-24	5.64	5.64	5.54	5.55	1785600
2003-01-27	5.50	5.55	5.45	5.47	2256000
2003-01-28	5.48	5.55	5.47	5.55	1294400
2003-01-29	5.46	5.60	5.45	5.60	2328000
2003-01-30	5.58	5.60	5.49	5.50	852800
2003-01-31	5.49	5.59	5.48	5.58	240000
2003-02-03	5.59	5.59	5.54	5.56	697600
2003-02-04	5.51	5.51	5.47	5.49	606400
2003-02-05	5.53	5.60	5.48	5.50	369600
2003-02-06	5.45	5.49	5.42	5.43	211200
2003-02-07	5.46	5.46	5.37	5.38	769600
2003-02-10	5.39	5.42	5.33	5.42	233600
2003-02-11	5.45	5.46	5.37	5.40	2372800
2003-02-12	5.41	5.41	5.30	5.30	1995200
2003-02-13	5.30	5.30	5.20	5.24	246400
2003-02-14	5.27	5.32	5.24	5.32	217600
2003-02-18	5.37	5.44	5.35	5.43	510400
2003-02-19	5.43	5.44	5.36	5.40	268800
2003-02-20	5.39	5.40	5.37	5.38	116800
2003-02-21	5.39	5.45	5.35	5.43	240000
2003-02-24	5.41	5.42	5.35	5.35	332800
2003-02-25	5.34	5.42	5.28	5.42	372800
2003-02-26	5.38	5.41	5.35	5.35	563200
2003-02-27	5.36	5.43	5.36	5.42	180800
2003-02-28	5.42	5.47	5.41	5.44	556800
2003-03-03	5.47	5.49	5.38	5.41	598400
2003-03-04	5.37	5.39	5.33	5.33	148800
2003-03-05	5.31	5.33	5.28	5.33	251200
2003-03-06	5.29	5.32	5.28	5.29	216000
2003-03-07	5.24	5.35	5.24	5.35	1332800
2003-03-10	5.31	5.31	5.23	5.23	464000
2003-03-11	5.23	5.25	5.17	5.17	473600
2003-03-12	5.16	5.18	5.11	5.17	321600
2003-03-13	5.23	5.33	5.21	5.33	3012800
2003-03-14	5.35	5.39	5.33	5.35	3019200
2003-03-17	5.31	5.54	5.31	5.54	540800
2003-03-18	5.56	5.58	5.52	5.58	478400
2003-03-19	5.60	5.60	5.51	5.56	929600
2003-03-20	5.53	5.62	5.48	5.62	513600
2003-03-21	5.66	5.71	5.62	5.71	1262400
2003-03-24	5.58	5.61	5.52	5.52	995200
2003-03-25	5.53	5.64	5.52	5.62	484800
2003-03-26	5.60	5.62	5.58	5.60	227200
2003-03-27	5.56	5.63	5.52	5.61	545600
2003-03-28	5.58	5.62	5.58	5.59	214400
2003-03-31	5.52	5.58	5.46	5.56	225600
2003-04-01	5.54	5.57	5.49	5.55	1716800
2003-04-02	5.64	5.70	5.63	5.68	529600
2003-04-03	5.69	5.71	5.64	5.66	2915200
2003-04-04	5.69	5.69	5.61	5.63	590400
2003-04-07	5.75	5.78	5.62	5.63	740800
2003-04-08	5.60	5.62	5.58	5.60	238400
2003-04-09	5.59	5.64	5.54	5.54	784000
2003-04-10	5.50	5.55	5.49	5.54	140800
2003-04-11	5.59	5.61	5.51	5.54	193600
2003-04-14	5.56	5.63	5.54	5.63	252800
2003-04-15	5.59	5.65	5.59	5.65	227200
2003-04-16	5.68	5.68	5.57	5.58	2494400
2003-04-17	5.59	5.67	5.58	5.67	492800
2003-04-21	5.67	5.68	5.65	5.66	168000
2003-04-22	5.63	5.77	5.63	5.76	860800
2003-04-23	5.77	5.84	5.77	5.83	660800
2003-04-24	5.78	5.81	5.75	5.79	446400
2003-04-25	5.75	5.75	5.70	5.70	809600
2003-04-28	5.74	5.82	5.74	5.82	2313600
2003-04-29	5.83	5.88	5.81	5.85	1395200
2003-04-30	5.83	5.90	5.83	5.86	515200
2003-05-01	5.86	5.89	5.79	5.87	516800
2003-05-02	5.86	5.98	5.86	5.98	185600
2003-05-05	6.00	6.03	5.98	6.00	280000
2003-05-06	5.98	6.05	5.98	6.02	515200
2003-05-07	6.00	6.02	5.97	5.99	752000
2003-05-08	5.94	5.97	5.91	5.92	430400
2003-05-09	5.95	6.00	5.94	5.99	267200
2003-05-12	5.98	6.06	5.98	6.06	348800
2003-05-13	6.04	6.08	6.01	6.05	299200
2003-05-14	6.05	6.07	6.01	6.03	297600
2003-05-15	6.05	6.07	6.01	6.06	664000
2003-05-16	6.05	6.05	6.00	6.01	267200
2003-05-19	5.99	5.99	5.88	5.89	491200
2003-05-20	5.90	5.92	5.83	5.86	168000
2003-05-21	5.86	5.93	5.86	5.92	206400
2003-05-22	5.92	6.01	5.91	5.98	689600
2003-05-23	5.98	6.02	5.98	6.00	584000
2003-05-27	6.01	6.14	6.01	6.13	278400
2003-05-28	6.16	6.17	6.13	6.15	347200
2003-05-29	6.18	6.20	6.12	6.14	324800
2003-05-30	6.18	6.27	6.18	6.27	798400
2003-06-02	6.31	6.37	6.28	6.28	1771200
2003-06-03	6.28	6.29	6.24	6.28	488000
2003-06-04	6.29	6.37	6.28	6.37	251200
2003-06-05	6.35	6.44	6.31	6.43	553600
2003-06-06	6.52	6.56	6.40	6.41	379200
2003-06-09	6.40	6.40	6.27	6.28	1864000
2003-06-10	6.33	6.34	6.29	6.33	176000
2003-06-11	6.32	6.45	6.32	6.45	593600
2003-06-12	6.49	6.49	6.43	6.47	398400
2003-06-13	6.49	6.49	6.38	6.41	184000
2003-06-16	6.44	6.52	6.42	6.52	598400
2003-06-17	6.55	6.55	6.49	6.53	571200
2003-06-18	6.49	6.53	6.48	6.50	233600
2003-06-19	6.49	6.52	6.39	6.41	352000
2003-06-20	6.42	6.44	6.40	6.42	1059200
2003-06-23	6.37	6.37	6.29	6.31	355200
2003-06-24	6.35	6.37	6.30	6.33	819200
2003-06-25	6.36	6.43	6.35	6.35	228800
2003-06-26	6.37	6.44	6.37	6.42	400000
2003-06-27	6.42	6.50	6.41	6.41	414400
2003-06-30	6.47	6.47	6.39	6.39	355200
2003-07-01	6.39	6.45	6.32	6.44	369600
2003-07-02	6.44	6.53	6.44	6.53	236800
2003-07-03	6.51	6.56	6.51	6.54	332800
2003-07-07	6.58	6.64	6.58	6.64	420800
2003-07-08	6.62	6.73	6.62	6.72	966400
2003-07-09	6.72	6.73	6.67	6.71	329600
2003-07-10	6.64	6.66	6.58	6.61	566400
2003-07-11	6.63	6.68	6.63	6.65	336000
2003-07-14	6.75	6.80	6.74	6.74	681600
2003-07-15	6.78	6.80	6.71	6.73	248000
2003-07-16	6.75	6.75	6.66	6.69	211200
2003-07-17	6.65	6.65	6.55	6.55	179200
2003-07-18	6.60	6.63	6.56	6.62	176000
2003-07-21	6.62	6.62	6.54	6.56	232000
2003-07-22	6.56	6.61	6.54	6.60	283200
2003-07-23	6.62	6.63	6.54	6.62	174400
2003-07-24	6.65	6.68	6.56	6.58	528000
2003-07-25	6.59	6.63	6.52	6.63	176000
2003-07-28	6.66	6.70	6.63	6.69	291200
2003-07-29	6.70	6.70	6.62	6.68	168000
2003-07-30	6.67	6.67	6.64	6.65	108800
2003-07-31	6.70	6.73	6.64	6.67	704000
2003-08-01	6.65	6.65	6.58	6.61	502400
2003-08-04	6.60	6.60	6.50	6.58	1104000
2003-08-05	6.57	6.57	6.47	6.47	897600
2003-08-06	6.42	6.48	6.40	6.44	1692800
2003-08-07	6.44	6.46	6.39	6.44	328000
2003-08-08	6.47	6.49	6.46	6.48	144000
2003-08-11	6.50	6.54	6.49	6.53	427200
2003-08-12	6.54	6.60	6.53	6.60	411200
2003-08-13	6.62	6.63	6.58	6.59	156800
2003-08-14	6.63	6.63	6.59	6.63	310400
2003-08-15	6.66	6.68	6.64	6.68	520000
2003-08-18	6.69	6.76	6.69	6.76	534400
2003-08-19	6.79	6.80	6.75	6.79	2000000
2003-08-20	6.76	6.81	6.74	6.78	769600
2003-08-21	6.81	6.89	6.81	6.89	748800
2003-08-22	6.92	6.94	6.79	6.81	196800
2003-08-25	6.79	6.79	6.72	6.75	217600
2003-08-26	6.75	6.76	6.66	6.76	219200
2003-08-27	6.77	6.80	6.74	6.79	252800
2003-08-28	6.83	6.89	6.77	6.88	244800
2003-08-29	6.89	6.94	6.88	6.92	235200
2003-09-02	6.94	7.01	6.91	7.01	368000
2003-09-03	7.04	7.05	7.01	7.03	468800
2003-09-04	7.03	7.04	6.98	7.03	392000
2003-09-05	7.00	7.03	6.95	6.97	156800
2003-09-08	6.98	7.06	6.98	7.05	150400
2003-09-09	7.01	7.04	6.98	7.00	670400
2003-09-10	6.95	6.97	6.87	6.89	264000
2003-09-11	6.92	6.94	6.88	6.91	256000
2003-09-12	6.90	6.95	6.84	6.95	334400
2003-09-15	6.96	6.97	6.91	6.93	228800
2003-09-16	6.95	7.02	6.95	7.02	1929600
2003-09-17	7.02	7.03	6.99	7.01	331200
2003-09-18	7.01	7.09	7.01	7.09	1936000
2003-09-19	7.08	7.09	7.05	7.06	233600
2003-09-22	7.02	7.02	6.98	7.00	297600
2003-09-23	7.01	7.05	7.00	7.04	2027200
2003-09-24	7.05	7.05	6.92	6.93	664000
2003-09-25	6.96	6.96	6.81	6.81	473600
2003-09-26	6.80	6.82	6.75	6.76	1622400
2003-09-29	6.77	6.83	6.75	6.82	284800
2003-09-30	6.80	6.85	6.75	6.77	1897600
2003-10-01	6.81	6.92	6.79	6.90	2323200
2003-10-02	6.92	6.96	6.91	6.94	448000
2003-10-03	7.05	7.07	7.02	7.03	424000
2003-10-06	7.05	7.07	7.01	7.07	176000
2003-10-07	7.04	7.11	7.02	7.11	209600
2003-10-08	7.10	7.11	7.06	7.09	1734400
2003-10-09	7.13	7.18	7.08	7.10	745600
2003-10-10	7.10	7.14	7.09	7.12	323200
2003-10-13	7.16	7.21	7.16	7.19	305600
2003-10-14	7.20	7.21	7.16	7.19	160000
2003-10-15	7.25	7.25	7.14	7.16	315200
2003-10-16	7.17	7.22	7.15	7.19	412800
2003-10-17	7.19	7.20	7.06	7.09	480000
2003-10-20	7.09	7.12	7.07	7.12	131200
2003-10-21	7.15	7.17	7.10	7.15	315200
2003-10-22	7.12	7.12	7.04	7.07	248000
2003-10-23	6.99	7.08	6.99	7.07	777600
2003-10-24	7.00	7.06	6.99	7.06	342400
2003-10-27	7.08	7.13	7.08	7.12	228800
2003-10-28	7.14	7.23	7.14	7.23	396800
2003-10-29	7.21	7.26	7.21	7.25	390400
2003-10-30	7.30	7.30	7.22	7.23	548800
2003-10-31	7.25	7.27	7.22	7.25	1089600
2003-11-03	7.28	7.32	7.25	7.32	404800
2003-11-04	7.29	7.33	7.29	7.30	380800
2003-11-05	7.29	7.31	7.25	7.31	217600
2003-11-06	7.32	7.37	7.29	7.37	307200
2003-11-07	7.41	7.41	7.35	7.36	422400
2003-11-10	7.37	7.37	7.28	7.29	387200
2003-11-11	7.29	7.29	7.22	7.25	217600
2003-11-12	7.26	7.40	7.26	7.40	436800
2003-11-13	7.39	7.44	7.38	7.43	353600
2003-11-14	7.44	7.47	7.34	7.34	268800
2003-11-17	7.30	7.30	7.21	7.28	449600
2003-11-18	7.33	7.33	7.21	7.21	169600
2003-11-19	7.22	7.23	7.17	7.22	692800
2003-11-20	7.17	7.26	7.17	7.19	510400
2003-11-21	7.21	7.23	7.18	7.21	163200
2003-11-24	7.26	7.35	7.26	7.34	377600
2003-11-25	7.37	7.43	7.36	7.41	2841600
2003-11-26	7.44	7.45	7.36	7.43	561600
2003-11-28	7.43	7.47	7.43	7.47	126400
2003-12-01	7.52	7.58	7.51	7.58	643200
2003-12-02	7.58	7.62	7.57	7.58	537600
2003-12-03	7.60	7.61	7.45	7.45	1880000
2003-12-04	7.48	7.48	7.34	7.43	905600
2003-12-05	7.38	7.39	7.32	7.34	331200
2003-12-08	7.40	7.40	7.34	7.39	1131200
2003-12-09	7.41	7.41	7.28	7.28	870400
2003-12-10	7.29	7.29	7.20	7.23	1478400
2003-12-11	7.24	7.36	7.24	7.34	820800
2003-12-12	7.35	7.35	7.30	7.35	651200
2003-12-15	7.42	7.42	7.24	7.25	1025600
2003-12-16	7.25	7.25	7.15	7.23	1339200
2003-12-17	7.23	7.26	7.19	7.26	750400
2003-12-18	7.26	7.36	7.26	7.36	787200
2003-12-19	7.34	7.35	7.29	7.32	1003200
2003-12-22	7.32	7.37	7.30	7.35	441600
2003-12-23	7.37	7.40	7.34	7.39	1030400
2003-12-24	7.38	7.40	7.37	7.38	171200
2003-12-26	7.40	7.43	7.39	7.39	468800
2003-12-29	7.42	7.47	7.41	7.47	494400
2003-12-30	7.48	7.48	7.44	7.48	748800
2003-12-31	7.51	7.52	7.42	7.42	472000
2004-01-02	7.46	7.48	7.40	7.41	1316800
2004-01-05	7.47	7.50	7.43	7.50	411200
2004-01-06	7.50	7.54	7.48	7.52	518400
2004-01-07	7.50	7.58	7.49	7.58	462400
2004-01-08	7.59	7.59	7.53	7.56	456000
2004-01-09	7.54	7.62	7.50	7.57	468800
2004-01-12	7.57	7.62	7.54	7.62	232000
2004-01-13	7.62	7.62	7.52	7.55	1035200
2004-01-14	7.58	7.61	7.55	7.60	596800
2004-01-15	7.61	7.65	7.54	7.62	1299200
2004-01-16	7.65	7.69	7.63	7.67	827200
2004-01-20	7.69	7.73	7.66	7.73	870400
2004-01-21	7.71	7.76	7.67	7.72	737600
2004-01-22	7.75	7.77	7.68	7.71	500800
2004-01-23	7.72	7.75	7.66	7.70	292800
2004-01-26	7.70	7.73	7.65	7.73	398400
2004-01-27	7.75	7.76	7.68	7.70	524800
2004-01-28	7.70	7.70	7.55	7.58	1100800
2004-01-29	7.59	7.59	7.46	7.54	868800
2004-01-30	7.52	7.57	7.47	7.56	801600
2004-02-02	7.55	7.63	7.50	7.56	1329600
2004-02-03	7.53	7.57	7.53	7.54	441600
2004-02-04	7.51	7.54	7.46	7.47	572800
2004-02-05	7.51	7.54	7.48	7.51	838400
2004-02-06	7.56	7.65	7.56	7.65	448000
2004-02-09	7.69	7.72	7.68	7.68	369600
2004-02-10	7.66	7.71	7.66	7.71	315200
2004-02-11	7.71	7.77	7.68	7.76	361600
2004-02-12	7.76	7.80	7.76	7.77	318400
2004-02-13	7.80	7.82	7.71	7.74	196800
2004-02-17	7.81	7.82	7.77	7.81	348800
2004-02-18	7.81	7.82	7.76	7.80	246400
2004-02-19	7.85	7.85	7.70	7.70	364800
2004-02-20	7.70	7.70	7.61	7.67	1200000
2004-02-23	7.70	7.70	7.54	7.57	356800
2004-02-24	7.55	7.60	7.52	7.56	456000
2004-02-25	7.58	7.62	7.55	7.61	382400
2004-02-26	7.60	7.69	7.59	7.68	756800
2004-02-27	7.68	7.74	7.68	7.71	356800
2004-03-01	7.76	8.06	7.75	7.87	1486400
2004-03-02	7.83	7.89	7.81	7.83	416000
2004-03-03	7.80	7.83	7.74	7.82	454400
2004-03-04	7.83	7.87	7.79	7.87	371200
2004-03-05	7.85	7.94	7.85	7.92	718400
2004-03-08	7.94	7.95	7.82	7.82	392000
2004-03-09	7.83	7.83	7.74	7.77	939200
2004-03-10	7.77	7.78	7.63	7.64	585600
2004-03-11	7.59	7.68	7.55	7.55	824000
2004-03-12	7.60	7.68	7.59	7.66	452800
2004-03-15	7.64	7.65	7.54	7.54	684800
2004-03-16	7.62	7.62	7.51	7.55	486400
2004-03-17	7.59	7.65	7.59	7.65	744000
2004-03-18	7.61	7.64	7.55	7.61	1110400
2004-03-19	7.59	7.61	7.54	7.54	478400
2004-03-22	7.46	7.47	7.40	7.43	1208000
2004-03-23	7.46	7.49	7.40	7.44	1249600
2004-03-24	7.44	7.48	7.42	7.45	870400
2004-03-25	7.47	7.58	7.47	7.56	899200
2004-03-26	7.56	7.62	7.56	7.60	225600
2004-03-29	7.64	7.69	7.64	7.67	2281600
2004-03-30	7.66	7.73	7.66	7.72	1232000
2004-03-31	7.74	7.78	7.68	7.75	604800
2004-04-01	7.77	7.83	7.77	7.83	883200
2004-04-02	7.90	7.92	7.85	7.89	4430400
2004-04-05	7.90	7.98	7.90	7.98	2464000
2004-04-06	7.95	7.97	7.91	7.94	1193600
2004-04-07	7.94	7.99	7.89	7.95	340800
2004-04-08	8.00	8.00	7.88	7.91	814400
2004-04-12	7.92	7.98	7.91	7.94	1910400
2004-04-13	7.98	7.98	7.79	7.80	425600
2004-04-14	7.75	7.85	7.74	7.77	928000
2004-04-15	7.81	7.83	7.71	7.76	2046400
2004-04-16	7.75	7.78	7.71	7.77	632000
2004-04-19	7.78	7.81	7.74	7.81	216000
2004-04-20	7.84	7.86	7.71	7.71	691200
2004-04-21	7.72	7.79	7.69	7.77	430400
2004-04-22	7.78	7.91	7.77	7.89	859200
2004-04-23	7.87	7.92	7.83	7.89	547200
2004-04-26	7.91	7.94	7.84	7.86	964800
2004-04-27	7.87	7.92	7.83	7.84	374400
2004-04-28	7.82	7.82	7.69	7.73	737600
2004-04-29	7.72	7.74	7.58	7.62	1459200
2004-04-30	7.63	7.63	7.54	7.54	769600
2004-05-03	7.56	7.66	7.55	7.63	806400
2004-05-04	7.65	7.69	7.59	7.64	1521600
2004-05-05	7.65	7.72	7.64	7.71	364800
2004-05-06	7.66	7.66	7.53	7.61	640000
2004-05-07	7.53	7.62	7.43	7.43	812800
2004-05-10	7.35	7.38	7.25	7.30	3217600
2004-05-11	7.35	7.44	7.35	7.43	488000
2004-05-12	7.37	7.41	7.23	7.40	1670400
2004-05-13	7.36	7.43	7.34	7.40	539200
2004-05-14	7.40	7.42	7.32	7.37	627200
2004-05-17	7.25	7.31	7.19	7.27	985600
2004-05-18	7.34	7.35	7.31	7.35	532800
2004-05-19	7.40	7.46	7.32	7.32	553600
2004-05-20	7.32	7.37	7.28	7.33	228800
2004-05-21	7.33	7.38	7.32	7.37	561600
2004-05-24	7.43	7.45	7.38	7.42	787200
2004-05-25	7.43	7.57	7.40	7.57	516800
2004-05-26	7.56	7.62	7.55	7.62	326400
2004-05-27	7.64	7.69	7.58	7.66	504000
2004-05-28	7.68	7.70	7.64	7.70	617600
2004-06-01	7.71	7.75	7.67	7.73	564800
2004-06-02	7.77	7.77	7.68	7.72	2129600
2004-06-03	7.67	7.68	7.61	7.61	699200
2004-06-04	7.67	7.70	7.63	7.67	243200
2004-06-07	7.71	7.79	7.70	7.79	500800
2004-06-08	7.78	7.79	7.75	7.78	1214400
2004-06-09	7.75	7.78	7.69	7.69	441600
2004-06-10	7.74	7.74	7.68	7.70	568000
2004-06-14	7.67	7.67	7.58	7.59	654400
2004-06-15	7.67	7.72	7.66	7.68	651200
2004-06-16	7.69	7.70	7.65	7.69	289600
2004-06-17	7.66	7.69	7.62	7.67	209600
2004-06-18	7.64	7.70	7.64	7.66	184000
2004-06-21	7.64	7.68	7.64	7.64	555200
2004-06-22	7.64	7.69	7.58	7.69	393600
2004-06-23	7.69	7.75	7.65	7.75	1110400
2004-06-24	7.75	7.78	7.73	7.74	2065600
2004-06-25	7.74	7.78	7.73	7.76	929600
2004-06-28	7.79	7.80	7.71	7.72	657600
2004-06-29	7.74	7.76	7.72	7.74	694400
2004-06-30	7.77	7.80	7.74	7.80	464000
2004-07-01	7.81	7.81	7.70	7.72	998400
2004-07-02	7.69	7.70	7.66	7.69	566400
2004-07-06	7.67	7.67	7.57	7.58	328000
2004-07-07	7.63	7.63	7.59	7.61	355200
2004-07-08	7.59	7.59	7.50	7.50	1534400
2004-07-09	7.56	7.56	7.51	7.55	819200
2004-07-12	7.54	7.54	7.45	7.50	406400
2004-07-13	7.52	7.52	7.50	7.50	233600
2004-07-14	7.45	7.54	7.45	7.47	284800
2004-07-15	7.50	7.54	7.48	7.48	278400
2004-07-16	7.55	7.55	7.44	7.45	299200
2004-07-19	7.46	7.46	7.41	7.45	916800
2004-07-20	7.45	7.55	7.45	7.55	369600
2004-07-21	7.58	7.59	7.40	7.40	400000
2004-07-22	7.37	7.41	7.28	7.40	1048000
2004-07-23	7.34	7.37	7.28	7.30	670400
2004-07-26	7.33	7.33	7.19	7.21	628800
2004-07-27	7.23	7.34	7.23	7.34	1201600
2004-07-28	7.31	7.32	7.21	7.30	705600
2004-07-29	7.33	7.40	7.32	7.40	252800
2004-07-30	7.39	7.43	7.37	7.42	648000
2004-08-02	7.38	7.39	7.28	7.39	2224000
2004-08-03	7.38	7.39	7.29	7.29	1456000
2004-08-04	7.29	7.30	7.21	7.28	958400
2004-08-05	7.25	7.26	7.12	7.12	836800
2004-08-06	7.03	7.06	6.97	7.00	1816000
2004-08-09	7.03	7.04	6.99	7.00	316800
2004-08-10	7.03	7.13	7.03	7.13	2627200
2004-08-11	7.04	7.10	6.98	7.07	873600
2004-08-12	7.05	7.07	6.98	6.98	387200
2004-08-13	7.02	7.02	6.95	6.97	456000
2004-08-16	6.98	7.09	6.98	7.09	272000
2004-08-17	7.13	7.16	7.11	7.13	638400
2004-08-18	7.06	7.23	7.06	7.23	350400
2004-08-19	7.18	7.20	7.14	7.18	288000
2004-08-20	7.17	7.29	7.17	7.28	372800
2004-08-23	7.31	7.31	7.24	7.24	340800
2004-08-24	7.30	7.30	7.23	7.24	384000
2004-08-25	7.26	7.32	7.24	7.32	393600
2004-08-26	7.30	7.33	7.30	7.32	336000
2004-08-27	7.33	7.37	7.33	7.36	971200
2004-08-30	7.34	7.34	7.27	7.27	470400
2004-08-31	7.31	7.32	7.24	7.32	1361600
2004-09-01	7.36	7.38	7.32	7.37	1788800
2004-09-02	7.38	7.47	7.38	7.46	750400
2004-09-03	7.45	7.47	7.39	7.42	992000
2004-09-07	7.47	7.48	7.42	7.45	595200
2004-09-08	7.47	7.49	7.41	7.42	1601600
2004-09-09	7.44	7.48	7.41	7.46	590400
2004-09-10	7.46	7.52	7.43	7.52	772800
2004-09-13	7.54	7.60	7.54	7.57	1465600
2004-09-14	7.57	7.57	7.53	7.57	2950400
2004-09-15	7.56	7.56	7.51	7.52	243200
2004-09-16	7.56	7.59	7.54	7.55	1040000
2004-09-17	7.57	7.57	7.52	7.54	971200
2004-09-20	7.53	7.54	7.50	7.52	320000
2004-09-21	7.54	7.58	7.52	7.56	1240000
2004-09-22	7.49	7.50	7.45	7.45	715200
2004-09-23	7.46	7.47	7.42	7.44	411200
2004-09-24	7.45	7.52	7.45	7.48	859200
2004-09-27	7.43	7.43	7.38	7.39	472000
2004-09-28	7.40	7.45	7.37	7.44	1129600
2004-09-29	7.42	7.49	7.42	7.49	374400
2004-09-30	7.49	7.53	7.47	7.51	1489600
2004-10-01	7.56	7.63	7.55	7.63	2934400
2004-10-04	7.69	7.73	7.68	7.69	372800
2004-10-05	7.69	7.69	7.64	7.65	200000
2004-10-06	7.65	7.68	7.64	7.68	611200
2004-10-07	7.69	7.69	7.60	7.61	1150400
2004-10-08	7.60	7.61	7.53	7.55	212800
2004-10-11	7.55	7.56	7.54	7.55	526400
2004-10-12	7.52	7.54	7.46	7.53	264000
2004-10-13	7.58	7.58	7.46	7.48	408000
2004-10-14	7.47	7.47	7.41	7.41	182400
2004-10-15	7.43	7.48	7.39	7.45	188800
2004-10-18	7.40	7.51	7.40	7.49	382400
2004-10-19	7.52	7.55	7.46	7.46	1289600
2004-10-20	7.46	7.53	7.43	7.50	472000
2004-10-21	7.51	7.59	7.50	7.59	428800
2004-10-22	7.58	7.58	7.50	7.51	2336000
2004-10-25	7.48	7.52	7.45	7.50	2510400
2004-10-26	7.50	7.57	7.46	7.57	251200
2004-10-27	7.57	7.68	7.55	7.68	483200
2004-10-28	7.68	7.70	7.63	7.67	683200
2004-10-29	7.69	7.70	7.65	7.70	2193600
2004-11-01	7.66	7.69	7.66	7.68	684800
2004-11-02	7.68	7.74	7.65	7.68	323200
2004-11-03	7.85	7.85	7.74	7.75	1011200
2004-11-04	7.77	7.87	7.76	7.87	2444800
2004-11-05	7.92	7.96	7.88	7.91	774400
2004-11-08	7.92	7.93	7.87	7.89	366400
2004-11-09	7.90	7.93	7.88	7.91	374400
2004-11-10	7.91	7.96	7.90	7.93	262400
2004-11-11	7.95	8.01	7.93	8.00	342400
2004-11-12	8.00	8.07	7.97	8.07	334400
2004-11-15	8.07	8.09	8.05	8.09	526400
2004-11-16	8.08	8.08	8.02	8.02	420800
2004-11-17	8.11	8.14	8.06	8.07	561600
2004-11-18	8.07	8.08	8.03	8.08	558400
2004-11-19	8.03	8.03	7.97	7.97	446400
2004-11-22	7.96	8.01	7.94	8.01	1144000
2004-11-23	8.03	8.05	7.99	8.05	2385600
2004-11-24	8.11	8.11	8.07	8.10	505600
2004-11-26	8.11	8.15	8.09	8.09	249600
2004-11-29	8.16	8.16	8.05	8.10	1934400
2004-11-30	8.09	8.09	8.06	8.08	574400
2004-12-01	8.11	8.19	8.10	8.17	468800
2004-12-02	8.17	8.23	8.16	8.17	496000
2004-12-03	8.17	8.22	8.17	8.19	358400
2004-12-06	8.18	8.20	8.13	8.18	545600
2004-12-07	8.19	8.19	8.06	8.08	1460800
2004-12-08	8.08	8.15	8.06	8.13	734400
2004-12-09	8.08	8.16	8.05	8.14	761600
2004-12-10	8.12	8.16	8.11	8.14	524800
2004-12-13	8.18	8.21	8.15	8.20	1419200
2004-12-14	8.21	8.29	8.21	8.27	822400
2004-12-15	8.28	8.31	8.26	8.31	955200
2004-12-16	8.31	8.32	8.23	8.27	504000
2004-12-17	8.27	8.27	8.23	8.25	459200
2004-12-20	8.27	8.30	8.20	8.24	635200
2004-12-21	8.26	8.32	8.25	8.32	708800
2004-12-22	8.33	8.36	8.32	8.34	619200
2004-12-23	8.35	8.39	8.35	8.36	588800
2004-12-27	8.36	8.36	8.26	8.29	513600
2004-12-28	8.34	8.40	8.32	8.40	472000
2004-12-29	8.40	8.42	8.39	8.42	257600
2004-12-30	8.42	8.43	8.39	8.41	515200
2004-12-31	8.40	8.46	8.39	8.40	481600
2005-01-03	8.44	8.44	8.25	8.26	2534400
2005-01-04	8.31	8.31	8.12	8.14	2027200
2005-01-05	8.10	8.14	8.04	8.06	1364800
2005-01-06	8.06	8.13	8.05	8.09	668800
2005-01-07	8.12	8.12	8.02	8.06	537600
2005-01-10	8.06	8.17	8.06	8.11	836800
2005-01-11	8.09	8.09	8.03	8.07	683200
2005-01-12	8.08	8.09	7.99	8.08	3251200
2005-01-13	8.08	8.11	8.04	8.05	1201600
2005-01-14	8.09	8.12	8.05	8.12	1076800
2005-01-18	8.08	8.20	8.08	8.20	1076800
2005-01-19	8.20	8.20	8.11	8.11	614400
2005-01-20	8.09	8.14	8.07	8.08	406400
2005-01-21	8.11	8.11	8.03	8.04	467200
2005-01-24	8.07	8.09	7.98	8.00	627200
2005-01-25	8.06	8.07	8.00	8.01	872000
2005-01-26	8.06	8.11	8.03	8.11	521600
2005-01-27	8.09	8.17	8.08	8.14	622400
2005-01-28	8.14	8.14	8.04	8.09	606400
2005-01-31	8.16	8.21	8.15	8.21	668800
2005-02-01	8.21	8.28	8.21	8.25	1600000
2005-02-02	8.27	8.33	8.27	8.30	576000
2005-02-03	8.28	8.31	8.26	8.31	1121600
2005-02-04	8.31	8.41	8.31	8.39	580800
2005-02-07	8.40	8.45	8.39	8.40	1904000
2005-02-08	8.40	8.43	8.38	8.41	483200
2005-02-09	8.42	8.42	8.29	8.29	939200
2005-02-10	8.34	8.34	8.27	8.33	782400
2005-02-11	8.34	8.44	8.31	8.44	1529600
2005-02-14	8.45	8.45	8.40	8.43	873600
2005-02-15	8.43	8.48	8.42	8.45	427200
2005-02-16	8.43	8.49	8.42	8.48	888000
2005-02-17	8.50	8.50	8.42	8.42	528000
2005-02-18	8.44	8.46	8.41	8.42	464000
2005-02-22	8.38	8.44	8.28	8.29	787200
2005-02-23	8.34	8.36	8.31	8.35	659200
2005-02-24	8.35	8.45	8.32	8.44	1315200
2005-02-25	8.45	8.53	8.44	8.52	592000
2005-02-28	8.53	8.55	8.44	8.51	921600
2005-03-01	8.54	8.57	8.53	8.56	619200
2005-03-02	8.52	8.61	8.52	8.57	681600
2005-03-03	8.60	8.60	8.51	8.55	726400
2005-03-04	8.59	8.65	8.57	8.64	472000
2005-03-07	8.65	8.69	8.65	8.67	585600
2005-03-08	8.67	8.68	8.60	8.63	480000
2005-03-09	8.59	8.61	8.54	8.54	473600
2005-03-10	8.54	8.54	8.45	8.49	459200
2005-03-11	8.51	8.58	8.49	8.51	499200
2005-03-14	8.54	8.57	8.52	8.56	568000
2005-03-15	8.62	8.62	8.52	8.53	1868800
2005-03-16	8.52	8.52	8.44	8.46	700800
2005-03-17	8.47	8.50	8.44	8.49	720000
2005-03-18	8.48	8.48	8.41	8.41	832000
2005-03-21	8.44	8.44	8.39	8.43	608000
2005-03-22	8.44	8.51	8.39	8.39	1236800
2005-03-23	8.39	8.39	8.34	8.35	584000
2005-03-24	8.37	8.41	8.36	8.36	584000
2005-03-28	8.36	8.37	8.33	8.35	574400
2005-03-29	8.32	8.39	8.24	8.24	640000
2005-03-30	8.28	8.35	8.28	8.35	684800
2005-03-31	8.34	8.39	8.34	8.37	408000
2005-04-01	8.41	8.45	8.31	8.35	9216000
2005-04-04	8.35	8.35	8.28	8.35	403200
2005-04-05	8.34	8.40	8.34	8.38	356800
2005-04-06	8.40	8.46	8.39	8.40	308800
2005-04-07	8.41	8.44	8.40	8.44	332800
2005-04-08	8.43	8.43	8.35	8.35	358400
2005-04-11	8.38	8.38	8.30	8.32	363200
2005-04-12	8.30	8.36	8.21	8.34	409600
2005-04-13	8.32	8.32	8.21	8.22	1299200
2005-04-14	8.22	8.22	8.06	8.06	1443200
2005-04-15	8.06	8.08	7.95	7.96	574400
2005-04-18	7.96	8.04	7.92	8.03	4185600
2005-04-19	8.07	8.13	8.07	8.12	360000
2005-04-20	8.14	8.14	8.01	8.01	958400
2005-04-21	8.08	8.17	8.06	8.17	552000
2005-04-22	8.12	8.15	8.02	8.08	808000
2005-04-25	8.13	8.19	8.12	8.19	521600
2005-04-26	8.18	8.24	8.12	8.12	777600
2005-04-27	8.10	8.15	8.02	8.11	604800
2005-04-28	8.07	8.07	8.00	8.00	697600
2005-04-29	8.06	8.06	7.92	8.03	1564800
2005-05-02	8.06	8.11	8.04	8.11	6657600
2005-05-03	8.09	8.13	8.05	8.09	1160000
2005-05-04	8.10	8.19	8.09	8.18	1377600
2005-05-05	8.17	8.24	8.15	8.22	707200
2005-05-06	8.26	8.26	8.21	8.23	792000
2005-05-09	8.25	8.28	8.21	8.28	507200
2005-05-10	8.23	8.28	8.20	8.22	2643200
2005-05-11	8.24	8.27	8.14	8.25	427200
2005-05-12	8.27	8.27	8.14	8.15	1100800
2005-05-13	8.17	8.17	8.04	8.11	724800
2005-05-16	8.12	8.19	8.12	8.18	1507200
2005-05-17	8.17	8.27	8.16	8.27	1675200
2005-05-18	8.33	8.41	8.31	8.41	1478400
2005-05-19	8.41	8.46	8.41	8.45	604800
2005-05-20	8.44	8.45	8.41	8.44	312000
2005-05-23	8.46	8.54	8.46	8.52	648000
2005-05-24	8.52	8.52	8.47	8.50	4953600
2005-05-25	8.49	8.49	8.41	8.44	363200
2005-05-26	8.47	8.51	8.47	8.50	1251200
2005-05-27	8.50	8.55	8.50	8.54	408000
2005-05-31	8.54	8.56	8.49	8.52	448000
2005-06-01	8.53	8.63	8.53	8.59	923200
2005-06-02	8.58	8.64	8.58	8.64	1852800
2005-06-03	8.64	8.65	8.58	8.58	768000
2005-06-06	8.59	8.62	8.56	8.62	849600
2005-06-07	8.64	8.71	8.62	8.63	830400
2005-06-08	8.66	8.66	8.56	8.59	336000
2005-06-09	17.16	17.29	17.10	17.27	267200
2005-06-10	17.30	17.32	17.20	17.26	240800
2005-06-13	17.26	17.41	17.23	17.36	240800
2005-06-14	17.39	17.43	17.34	17.43	227200
2005-06-15	17.43	17.49	17.31	17.45	252800
2005-06-16	17.48	17.61	17.48	17.59	263200
2005-06-17	17.68	17.68	17.53	17.60	276000
2005-06-20	17.55	17.59	17.50	17.57	296000
2005-06-21	17.57	17.57	17.44	17.54	214800
2005-06-22	17.61	17.63	17.40	17.54	266400
2005-06-23	17.47	17.52	17.28	17.28	227200
2005-06-24	17.32	17.32	17.10	17.12	643600
2005-06-27	17.15	17.19	17.09	17.19	1379200
2005-06-28	17.20	17.44	17.20	17.44	449600
2005-06-29	17.45	17.48	17.39	17.39	220400
2005-06-30	17.49	17.49	17.33	17.36	207600
2005-07-01	17.38	17.42	17.34	17.42	3066400
2005-07-05	17.41	17.62	17.41	17.61	311200
2005-07-06	17.59	17.62	17.45	17.45	334000
2005-07-07	17.39	17.57	17.35	17.54	264000
2005-07-08	17.58	17.79	17.54	17.74	211600
2005-07-11	17.78	17.94	17.78	17.94	377600
2005-07-12	17.91	17.97	17.82	17.89	193600
2005-07-13	17.93	17.93	17.83	17.88	134000
2005-07-14	17.97	18.01	17.76	17.81	218000
2005-07-15	17.83	17.89	17.76	17.88	499200
2005-07-18	17.85	17.88	17.81	17.85	1152000
2005-07-19	18.09	18.34	17.84	18.05	498000
2005-07-20	18.03	18.14	17.93	18.11	161600
2005-07-21	18.06	18.06	17.83	17.91	307600
2005-07-22	17.96	18.04	17.91	18.01	327600
2005-07-25	18.01	18.07	17.89	17.98	171200
2005-07-26	18.01	18.01	17.90	17.97	262000
2005-07-27	17.99	18.07	17.89	18.02	266800
2005-07-28	18.06	18.21	18.02	18.18	461600
2005-07-29	18.23	18.25	18.13	18.17	278000
2005-08-01	18.22	18.26	18.15	18.21	1230000
2005-08-02	18.26	18.32	18.22	18.30	186000
2005-08-03	18.27	18.32	18.24	18.30	273600
2005-08-04	18.20	18.20	18.11	18.12	258400
2005-08-05	18.05	18.07	17.89	17.91	301200
2005-08-08	17.99	18.00	17.80	17.81	225200
2005-08-09	17.87	17.93	17.85	17.91	173600
2005-08-10	18.00	18.10	17.86	17.98	437600
2005-08-11	17.98	18.09	17.96	18.07	405600
2005-08-12	18.03	18.06	17.90	18.00	254400
2005-08-15	18.06	18.12	17.91	18.07	164800
2005-08-16	18.00	18.00	17.77	17.78	285600
2005-08-17	17.79	17.87	17.76	17.78	131200
2005-08-18	17.71	17.85	17.69	17.75	186400
2005-08-19	17.79	17.85	17.76	17.82	192400
2005-08-22	17.86	17.89	17.73	17.84	161200
2005-08-23	17.86	17.86	17.73	17.85	577200
2005-08-24	17.82	17.98	17.76	17.76	196000
2005-08-25	17.79	17.83	17.77	17.80	2290400
2005-08-26	17.79	17.79	17.60	17.60	241200
2005-08-29	17.61	17.76	17.54	17.76	363600
2005-08-30	17.72	17.74	17.59	17.63	190000
2005-08-31	17.66	18.03	17.66	18.03	340800
2005-09-01	17.97	18.04	17.88	17.90	182800
2005-09-02	17.95	17.95	17.81	17.82	181200
2005-09-06	17.93	18.06	17.93	18.06	238800
2005-09-07	18.03	18.16	18.03	18.14	311600
2005-09-08	17.93	18.14	17.93	18.05	309200
2005-09-09	18.08	18.21	18.07	18.19	223600
2005-09-12	18.17	18.27	18.17	18.22	782800
2005-09-13	18.18	18.18	18.06	18.06	208400
2005-09-14	18.12	18.12	17.98	18.01	192800
2005-09-15	18.04	18.05	17.91	17.98	142800
2005-09-16	18.03	18.06	17.96	18.00	218400
2005-09-19	18.03	18.05	17.88	17.94	282400
2005-09-20	17.97	18.02	17.70	17.70	156400
2005-09-21	17.66	17.66	17.49	17.50	584800
2005-09-22	17.45	17.62	17.38	17.57	473600
2005-09-23	17.56	17.73	17.48	17.68	733600
2005-09-26	17.77	17.82	17.66	17.72	176400
2005-09-27	17.74	17.78	17.62	17.70	377600
2005-09-28	17.75	17.79	17.63	17.70	145600
2005-09-29	17.71	17.90	17.62	17.88	163600
2005-09-30	17.90	18.08	17.90	18.07	291200
2005-10-03	18.13	18.19	18.08	18.17	241200
2005-10-04	17.70	18.22	17.70	17.96	261200
2005-10-05	17.90	17.91	17.55	17.58	390000
2005-10-06	17.52	17.60	17.27	17.43	998400
2005-10-07	17.51	17.54	17.45	17.50	319600
2005-10-10	17.54	17.54	17.37	17.40	160000
2005-10-11	17.50	17.54	17.30	17.33	642000
2005-10-12	17.35	17.37	17.01	17.06	488800
2005-10-13	17.03	17.08	16.86	17.03	1180800
2005-10-14	17.10	17.31	17.03	17.28	367600
2005-10-17	17.33	17.40	17.24	17.40	1652400
2005-10-18	17.36	17.36	17.20	17.20	143200
2005-10-19	17.15	17.48	17.03	17.48	823600
2005-10-20	17.49	17.53	17.20	17.26	298400
2005-10-21	17.35	17.50	17.32	17.43	215600
2005-10-24	17.53	17.73	17.50	17.73	428000
2005-10-25	17.70	17.73	17.52	17.64	277600
2005-10-26	17.64	17.75	17.57	17.59	236000
2005-10-27	17.55	17.55	17.20	17.24	483600
2005-10-28	17.37	17.52	17.22	17.51	160400
2005-10-31	17.58	17.84	17.58	17.65	251200
2005-11-01	17.72	17.89	17.70	17.88	3165600
2005-11-02	17.85	18.17	17.85	18.15	1542800
2005-11-03	18.25	18.38	18.18	18.26	606400
2005-11-04	18.30	18.30	18.15	18.25	666400
2005-11-07	18.33	18.34	18.17	18.27	760400
2005-11-08	18.19	18.23	18.10	18.20	276400
2005-11-09	18.20	18.33	18.10	18.26	262000
2005-11-10	18.19	18.35	18.04	18.30	361600
2005-11-11	18.34	18.39	18.29	18.36	1740400
2005-11-14	18.41	18.43	18.32	18.38	1689200
2005-11-15	18.39	18.45	18.22	18.26	475200
2005-11-16	18.30	18.31	18.19	18.31	656400
2005-11-17	18.34	18.60	18.34	18.60	444800
2005-11-18	18.65	18.69	18.55	18.65	667600
2005-11-21	18.66	18.86	18.59	18.85	1706000
2005-11-22	18.85	19.00	18.82	18.98	1909600
2005-11-23	18.99	19.10	18.95	19.00	1278400
2005-11-25	19.03	19.08	18.99	19.07	284800
2005-11-28	19.10	19.10	18.74	18.77	591600
2005-11-29	18.82	18.94	18.75	18.79	902000
2005-11-30	18.84	18.91	18.78	18.82	238800
2005-12-01	18.95	19.10	18.94	19.04	4687600
2005-12-02	19.06	19.13	18.99	19.09	413200
2005-12-05	19.08	19.08	18.91	19.02	774400
2005-12-06	19.09	19.14	18.96	18.99	934000
2005-12-07	19.02	19.04	18.85	18.90	1002800
2005-12-08	18.96	19.07	18.85	18.95	472800
2005-12-09	18.99	19.07	18.88	19.05	378800
2005-12-12	19.12	19.13	18.94	19.05	565600
2005-12-13	19.03	19.18	19.02	19.13	473200
2005-12-14	19.15	19.27	19.09	19.22	520400
2005-12-15	19.17	19.17	18.98	19.06	455200
2005-12-16	19.16	19.16	18.93	18.94	803600
2005-12-19	18.98	19.00	18.77	18.80	722800
2005-12-20	18.84	18.95	18.73	18.85	283600
2005-12-21	18.93	19.08	18.90	19.01	594000
2005-12-22	19.08	19.18	19.01	19.18	1982800
2005-12-23	19.17	19.21	19.13	19.21	290800
2005-12-27	19.26	19.26	18.95	18.98	584800
2005-12-28	19.02	19.17	18.94	19.10	344000
2005-12-29	19.11	19.15	19.01	19.01	444800
2005-12-30	18.87	19.00	18.86	18.91	405200
2006-01-03	19.00	19.23	18.75	19.22	4176000
2006-01-04	19.21	19.37	19.16	19.34	513200
2006-01-05	19.36	19.37	19.24	19.35	2287600
2006-01-06	19.46	19.58	19.36	19.57	1654800
2006-01-09	19.64	19.79	19.60	19.73	1016800
2006-01-10	19.66	19.81	19.64	19.81	1620400
2006-01-11	19.83	19.89	19.73	19.83	578400
2006-01-12	19.83	19.89	19.68	19.74	293200
2006-01-13	19.74	19.75	19.64	19.64	1805600
2006-01-17	19.63	19.63	19.49	19.63	1014400
2006-01-18	19.48	19.65	19.43	19.57	620000
2006-01-19	19.60	19.84	19.60	19.77	1339600
2006-01-20	19.81	19.84	19.43	19.43	532800
2006-01-23	19.49	19.57	19.42	19.51	342000
2006-01-24	19.56	19.68	19.52	19.65	444000
2006-01-25	19.71	19.73	19.43	19.51	1544000
2006-01-26	19.64	19.78	19.52	19.74	478400
2006-01-27	19.78	19.97	19.76	19.85	334400
2006-01-30	19.88	19.97	19.86	19.87	410800
2006-01-31	19.86	20.05	19.83	19.93	776800
2006-02-01	20.03	20.12	19.95	20.03	430000
2006-02-02	20.04	20.04	19.77	19.85	584800
2006-02-03	19.76	19.93	19.73	19.79	553200
2006-02-06	19.83	19.88	19.75	19.85	284400
2006-02-07	19.80	19.83	19.53	19.55	778000
2006-02-08	19.60	19.68	19.45	19.65	1629600
2006-02-09	19.69	19.81	19.51	19.51	428800
2006-02-10	19.52	19.58	19.33	19.51	332000
2006-02-13	19.49	19.50	19.31	19.34	231600
2006-02-14	19.38	19.55	19.24	19.52	420400
2006-02-15	19.48	19.63	19.44	19.56	313600
2006-02-16	19.65	19.75	19.62	19.73	906800
2006-02-17	19.76	19.77	19.65	19.65	463200
2006-02-21	19.73	19.80	19.55	19.62	313600
2006-02-22	19.65	19.81	19.56	19.77	385200
2006-02-23	19.75	19.85	19.68	19.79	969200
2006-02-24	19.79	19.88	19.74	19.88	258800
2006-02-27	19.91	19.99	19.88	19.89	369600
2006-02-28	19.85	19.87	19.64	19.65	477200
2006-03-01	19.75	19.99	19.74	19.97	340000
2006-03-02	19.94	19.99	19.82	19.92	351200
2006-03-03	19.89	20.00	19.80	19.80	321200
2006-03-06	19.84	19.84	19.56	19.59	316800
2006-03-07	19.51	19.51	19.30	19.33	316000
2006-03-08	19.26	19.41	19.18	19.37	1108800
2006-03-09	19.36	19.43	19.19	19.19	476400
2006-03-10	19.23	19.39	19.12	19.36	656800
2006-03-13	19.43	19.56	19.39	19.50	669600
2006-03-14	19.48	19.70	19.42	19.67	339600
2006-03-15	19.72	19.82	19.65	19.79	510800
2006-03-16	19.87	19.90	19.78	19.78	294000
2006-03-17	19.85	19.88	19.80	19.84	305600
2006-03-20	19.88	19.91	19.77	19.80	417200
2006-03-21	19.79	19.94	19.59	19.62	374400
2006-03-22	19.59	19.81	19.57	19.79	321600
2006-03-23	19.77	19.89	19.74	19.89	342400
2006-03-24	19.89	19.97	19.86	19.97	588400
2006-03-27	19.94	19.95	19.87	19.92	183600
2006-03-28	19.92	20.04	19.85	19.87	657600
2006-03-29	19.93	20.11	19.87	20.06	258400
2006-03-30	20.10	20.20	20.03	20.12	236000
2006-03-31	20.13	20.17	19.99	20.13	567200
2006-04-03	20.18	20.24	20.00	20.00	550400
2006-04-04	20.03	20.15	19.98	20.11	1623600
2006-04-05	20.15	20.28	20.11	20.26	245600
2006-04-06	20.27	20.33	20.19	20.31	362800
2006-04-07	20.35	20.35	20.04	20.08	468000
2006-04-10	20.13	20.14	19.97	20.01	345200
2006-04-11	20.08	20.08	19.80	19.84	976400
2006-04-12	19.85	19.94	19.83	19.90	388800
2006-04-13	19.87	19.97	19.75	19.91	900000
2006-04-17	19.92	20.00	19.78	19.97	891200
2006-04-18	20.03	20.36	20.03	20.32	226000
2006-04-19	20.35	20.52	20.32	20.48	290400
2006-04-20	20.52	20.62	20.41	20.55	318800
2006-04-21	20.58	20.63	20.36	20.46	349600
2006-04-24	20.40	20.40	20.29	20.37	312400
2006-04-25	20.38	20.39	20.19	20.28	444000
2006-04-26	20.29	20.39	20.13	20.18	266800
2006-04-27	20.02	20.27	19.91	20.10	405600
2006-04-28	20.11	20.32	20.11	20.20	494400
2006-05-01	20.30	20.36	20.14	20.14	484400
2006-05-02	20.24	20.30	20.20	20.30	350800
2006-05-03	20.28	20.32	20.18	20.25	366800
2006-05-04	20.27	20.39	20.25	20.35	288800
2006-05-05	20.42	20.59	20.41	20.53	285600
2006-05-08	20.53	20.64	20.51	20.57	561200
2006-05-09	20.56	20.62	20.53	20.55	542800
2006-05-10	20.54	20.57	20.45	20.51	770000
2006-05-11	20.54	20.57	20.26	20.30	1215600
2006-05-12	20.25	20.25	19.88	19.88	336000
2006-05-15	19.76	19.83	19.60	19.75	673200
2006-05-16	19.73	19.84	19.62	19.71	1762400
2006-05-17	19.56	19.68	19.25	19.25	1593200
2006-05-18	19.38	19.47	19.16	19.16	404000
2006-05-19	19.18	19.32	19.01	19.21	1268800
2006-05-22	19.05	19.11	18.78	19.00	1388400
2006-05-23	19.19	19.31	18.95	18.97	454800
2006-05-24	18.90	19.10	18.56	18.90	612000
2006-05-25	18.92	19.11	18.90	19.11	1074400
2006-05-26	19.15	19.21	19.10	19.19	1331200
2006-05-30	19.16	19.18	18.89	18.90	1365200
2006-05-31	18.95	19.25	18.95	19.25	375600
2006-06-01	19.24	19.52	19.20	19.52	723600
2006-06-02	19.66	19.67	19.42	19.54	266000
2006-06-05	19.51	19.56	19.02	19.08	548000
2006-06-06	19.11	19.11	18.74	18.95	2374400
2006-06-07	18.97	19.10	18.79	18.80	1104400
2006-06-08	18.74	18.74	18.25	18.65	2250000
2006-06-09	18.75	18.89	18.58	18.58	990400
2006-06-12	18.62	18.67	18.16	18.16	1155200
2006-06-13	18.09	18.26	17.80	17.85	3854800
2006-06-14	17.93	18.04	17.80	18.01	468400
2006-06-15	18.15	18.65	18.15	18.63	940400
2006-06-16	18.62	18.63	18.41	18.56	450400
2006-06-19	18.64	18.64	18.21	18.23	429600
2006-06-20	18.25	18.36	18.12	18.13	486000
2006-06-21	18.19	18.59	18.19	18.53	1172000
2006-06-22	18.43	18.50	18.32	18.41	301600
2006-06-23	18.44	18.75	18.42	18.68	2884400
2006-06-26	18.69	18.75	18.63	18.75	2534000
2006-06-27	18.75	18.80	18.53	18.55	259200
2006-06-28	18.57	18.59	18.41	18.58	540800
2006-06-29	18.65	19.14	18.63	19.14	432000
2006-06-30	19.25	19.26	19.09	19.18	344000
2006-07-03	19.21	19.36	19.20	19.36	349200
2006-07-05	19.23	19.23	18.84	18.98	8516000
2006-07-06	19.04	19.18	19.01	19.08	343200
2006-07-07	19.06	19.07	18.82	18.84	266800
2006-07-10	18.85	18.98	18.70	18.75	233600
2006-07-11	18.71	18.84	18.59	18.83	197600
2006-07-12	18.80	18.84	18.56	18.60	188400
2006-07-13	18.45	18.51	18.24	18.29	200400
2006-07-14	18.25	18.26	17.96	18.10	1094800
2006-07-17	18.08	18.19	17.97	18.00	519200
2006-07-18	18.15	18.15	17.76	18.00	271200
2006-07-19	18.01	18.51	18.01	18.39	682400
2006-07-20	18.52	18.52	17.96	17.96	206800
2006-07-21	17.85	17.85	17.63	17.68	1466800
2006-07-24	17.88	18.18	17.88	18.18	356400
2006-07-25	18.13	18.44	18.13	18.39	535600
2006-07-26	18.31	18.51	18.21	18.37	491200
2006-07-27	18.45	18.53	18.11	18.13	563600
2006-07-28	18.21	18.47	18.21	18.42	659600
2006-07-31	18.44	18.56	18.38	18.47	258000
2006-08-01	18.37	18.37	18.18	18.32	272800
2006-08-02	18.34	18.60	18.34	18.44	254000
2006-08-03	18.35	18.69	18.26	18.63	1227600
2006-08-04	18.75	18.88	18.38	18.49	394000
2006-08-07	18.42	18.46	18.31	18.37	211600
2006-08-08	18.40	18.48	18.16	18.19	267200
2006-08-09	18.30	18.39	18.05	18.05	386000
2006-08-10	17.98	18.25	17.96	18.21	222800
2006-08-11	18.09	18.13	17.96	18.03	165600
2006-08-14	18.18	18.25	17.98	18.03	222800
2006-08-15	18.27	18.39	18.21	18.37	288400
2006-08-16	18.51	18.70	18.45	18.70	366000
2006-08-17	18.62	18.78	18.61	18.67	318000
2006-08-18	18.71	18.77	18.54	18.74	394400
2006-08-21	18.70	18.70	18.50	18.56	337200
2006-08-22	18.51	18.63	18.47	18.56	916800
2006-08-23	18.57	18.61	18.30	18.35	219200
2006-08-24	18.37	18.41	18.21	18.30	656800
2006-08-25	18.30	18.41	18.25	18.30	870000
2006-08-28	18.30	18.49	18.30	18.49	325200
2006-08-29	18.46	18.56	18.33	18.56	1530000
2006-08-30	18.60	18.61	18.47	18.56	906800
2006-08-31	18.62	18.69	18.56	18.62	324400
2006-09-01	18.67	18.80	18.62	18.76	255600
2006-09-05	18.74	18.85	18.72	18.84	270800
2006-09-06	18.68	18.69	18.47	18.50	172000
2006-09-07	18.43	18.53	18.25	18.38	360400
2006-09-08	18.40	18.46	18.37	18.39	163600
2006-09-11	18.36	18.48	18.16	18.38	166000
2006-09-12	18.38	18.75	18.38	18.71	226800
2006-09-13	18.71	18.92	18.70	18.92	450400
2006-09-14	18.91	18.91	18.71	18.77	276800
2006-09-15	18.82	18.88	18.68	18.74	198000
2006-09-18	18.72	18.86	18.67	18.75	179200
2006-09-19	18.76	18.80	18.51	18.68	251200
2006-09-20	18.85	18.92	18.72	18.78	431600
2006-09-21	18.83	18.91	18.67	18.68	231600
2006-09-22	18.67	18.67	18.44	18.53	267200
2006-09-25	18.55	18.76	18.40	18.72	174800
2006-09-26	18.69	18.94	18.69	18.92	254400
2006-09-27	18.89	19.05	18.89	18.97	276400
2006-09-28	19.09	19.09	18.87	18.97	164800
2006-09-29	18.99	19.01	18.82	18.83	405200
2006-10-02	18.88	18.91	18.64	18.70	158800
2006-10-03	18.62	18.75	18.50	18.60	465200
2006-10-04	18.56	18.96	18.56	18.96	278400
2006-10-05	18.98	19.24	18.98	19.22	231200
2006-10-06	19.07	19.18	18.99	19.09	159200
2006-10-09	19.05	19.29	19.02	19.17	233600
2006-10-10	19.16	19.31	19.16	19.24	191200
2006-10-11	19.18	19.27	19.11	19.20	195200
2006-10-12	19.31	19.52	19.27	19.50	250800
2006-10-13	19.56	19.64	19.46	19.61	584400
2006-10-16	19.64	19.77	19.61	19.77	321200
2006-10-17	19.65	19.69	19.43	19.54	148000
2006-10-18	19.61	19.70	19.41	19.49	196800
2006-10-19	19.47	19.58	19.42	19.58	193600
2006-10-20	19.58	19.58	19.40	19.44	350800
2006-10-23	19.32	19.64	19.32	19.53	268000
2006-10-24	19.48	19.61	19.48	19.60	434000
2006-10-25	19.55	19.70	19.55	19.67	678400
2006-10-26	19.78	19.89	19.64	19.86	226000
2006-10-27	19.75	19.90	19.62	19.65	254800
2006-10-30	19.58	19.70	19.49	19.65	1051600
2006-10-31	19.68	19.68	19.43	19.53	382000
2006-11-01	19.64	19.64	19.24	19.28	392400
2006-11-02	19.15	19.30	19.11	19.26	184400
2006-11-03	19.41	19.41	19.20	19.35	172800
2006-11-06	19.46	19.62	19.41	19.56	330400
2006-11-07	19.55	19.75	19.52	19.63	210400
2006-11-08	19.52	19.76	19.49	19.76	266800
2006-11-09	19.78	19.79	19.56	19.64	161600
2006-11-10	19.65	19.76	19.59	19.75	208800
2006-11-13	19.78	19.83	19.68	19.77	264400
2006-11-14	19.86	20.00	19.70	19.99	169200
2006-11-15	19.98	20.23	19.98	20.17	415200
2006-11-16	20.20	20.21	20.07	20.13	246400
2006-11-17	20.10	20.10	19.97	20.09	294400
2006-11-20	20.06	20.15	20.02	20.11	673600
2006-11-21	20.13	20.16	20.04	20.16	266000
2006-11-22	20.20	20.26	20.10	20.26	107200
2006-11-24	20.21	20.25	20.12	20.21	43200
2006-11-27	20.19	20.19	19.84	19.84	169600
2006-11-28	19.76	19.92	19.75	19.89	118800
2006-11-29	20.00	20.18	20.00	20.17	216000
2006-11-30	20.20	20.28	20.10	20.20	147200
2006-12-01	20.23	20.26	19.95	20.19	132800
2006-12-04	20.26	20.44	20.26	20.42	260800
2006-12-05	20.42	20.51	20.38	20.47	273200
2006-12-06	20.48	20.56	20.43	20.47	217600
2006-12-07	20.55	20.55	20.35	20.37	114000
2006-12-08	20.27	20.48	20.27	20.35	148000
2006-12-11	20.37	20.39	20.25	20.33	363600
2006-12-12	20.31	20.32	20.08	20.20	865200
2006-12-13	20.31	20.34	20.18	20.23	294800
2006-12-14	20.28	20.49	20.27	20.39	305600
2006-12-15	20.47	20.47	20.27	20.27	388400
2006-12-18	20.38	20.39	20.05	20.11	358800
2006-12-19	20.01	20.19	19.91	20.12	264000
2006-12-20	20.19	20.24	20.12	20.13	191200
2006-12-21	20.13	20.18	19.97	20.02	354800
2006-12-22	20.02	20.02	19.89	19.89	332800
2006-12-26	19.92	20.03	19.92	19.98	293200
2006-12-27	20.08	20.19	20.06	20.16	280800
2006-12-28	20.10	20.17	20.08	20.09	349200
2006-12-29	20.10	20.15	19.93	19.93	252800
2007-01-03	20.13	20.19	19.79	19.97	2645600
2007-01-04	19.90	20.09	19.85	20.01	1437200
2007-01-05	19.93	19.99	19.80	19.88	462000
2007-01-08	19.87	19.99	19.79	19.90	506800
2007-01-09	19.91	20.03	19.84	20.00	375600
2007-01-10	19.86	20.15	19.85	20.15	238800
2007-01-11	20.13	20.37	20.12	20.29	606000
2007-01-12	20.36	20.47	20.31	20.47	204800
2007-01-16	20.51	20.59	20.40	20.43	272000
2007-01-17	20.43	20.54	20.38	20.44	246400
2007-01-18	20.40	20.47	20.23	20.25	266400
2007-01-19	20.17	20.37	20.15	20.36	216000
2007-01-22	20.36	20.40	20.18	20.24	447200
2007-01-23	20.28	20.52	20.27	20.42	780000
2007-01-24	20.49	20.65	20.47	20.62	627600
2007-01-25	20.62	20.62	20.28	20.33	558400
2007-01-26	20.34	20.40	20.21	20.37	420000
2007-01-29	20.39	20.52	20.36	20.47	568000
2007-01-30	20.47	20.55	20.44	20.52	356000
2007-01-31	20.48	20.77	20.48	20.70	374400
2007-02-01	20.77	20.91	20.77	20.90	271600
2007-02-02	20.96	20.98	20.88	20.94	266000
2007-02-05	20.98	21.03	20.92	20.98	295600
2007-02-06	20.99	21.02	20.89	21.00	231600
2007-02-07	21.05	21.11	20.97	21.10	388000
2007-02-08	21.04	21.12	20.96	21.08	252000
2007-02-09	21.10	21.13	20.84	20.98	406000
2007-02-12	20.97	20.97	20.79	20.87	353660
2007-02-13	20.92	21.05	20.90	21.05	454080
2007-02-14	21.10	21.23	21.06	21.22	711460
2007-02-15	21.20	21.31	21.18	21.26	373200
2007-02-16	21.28	21.31	21.21	21.30	175200
2007-02-20	21.28	21.46	21.23	21.42	141600
2007-02-21	21.39	21.52	21.36	21.50	232000
2007-02-22	21.55	21.58	21.43	21.55	217200
2007-02-23	21.57	21.58	21.47	21.57	689200
2007-02-26	21.64	21.64	21.38	21.46	201600
2007-02-27	20.94	21.14	20.66	20.67	418800
2007-02-28	20.75	20.87	20.60	20.80	319600
2007-03-01	20.43	20.85	20.32	20.71	482640
2007-03-02	20.65	20.71	20.37	20.41	326400
2007-03-05	20.13	20.38	19.96	19.96	1044800
2007-03-06	20.24	20.46	20.19	20.37	548800
2007-03-07	20.35	20.56	20.35	20.45	393600
2007-03-08	20.62	20.70	20.54	20.63	449600
2007-03-09	20.74	20.75	20.55	20.71	192400
2007-03-12	20.66	20.77	20.62	20.75	176000
2007-03-13	20.60	20.67	20.33	20.36	272400
2007-03-14	20.34	20.45	20.07	20.44	368800
2007-03-15	20.41	20.57	20.41	20.52	276400
2007-03-16	20.48	20.58	20.38	20.44	189600
2007-03-19	20.62	20.69	20.55	20.66	194800
2007-03-20	20.62	20.82	20.62	20.82	311200
2007-03-21	20.85	21.14	20.79	21.10	380400
2007-03-22	21.21	21.21	21.09	21.21	232400
2007-03-23	21.27	21.30	21.19	21.25	312000
2007-03-26	21.19	21.19	20.96	21.08	186800
2007-03-27	21.06	21.10	21.02	21.10	543600
2007-03-28	21.01	21.05	20.88	20.95	386000
2007-03-29	21.12	21.12	20.83	21.01	135200
2007-03-30	21.02	21.11	20.90	21.03	371200
2007-04-02	21.09	21.10	20.97	21.07	484400
2007-04-03	21.17	21.27	21.15	21.23	277600
2007-04-04	21.24	21.30	21.18	21.25	178800
2007-04-05	21.24	21.40	21.24	21.35	175200
2007-04-09	21.38	21.43	21.31	21.35	172800
2007-04-10	21.39	21.47	21.39	21.43	231600
2007-04-11	21.45	21.45	21.26	21.32	227600
2007-04-12	21.32	21.51	21.22	21.51	151600
2007-04-13	21.51	21.56	21.42	21.56	147600
2007-04-16	21.68	21.78	21.68	21.77	222000
2007-04-17	21.79	21.81	21.68	21.73	211600
2007-04-18	21.67	21.75	21.52	21.70	484000
2007-04-19	21.49	21.68	21.45	21.60	478400
2007-04-20	21.77	21.82	21.68	21.79	266000
2007-04-23	21.74	21.87	21.74	21.85	228800
2007-04-24	21.86	21.86	21.66	21.83	270000
2007-04-25	21.88	22.02	21.79	21.97	257600
2007-04-26	21.96	22.08	21.88	22.07	160000
2007-04-27	21.95	22.06	21.95	22.00	194800
2007-04-30	21.97	21.97	21.67	21.67	208400
2007-05-01	21.72	21.78	21.54	21.75	326400
2007-05-02	21.75	22.05	21.75	22.02	202800
2007-05-03	22.02	22.09	21.96	22.04	939600
2007-05-04	22.09	22.18	22.06	22.16	228000
2007-05-07	22.14	22.19	22.11	22.13	244800
2007-05-08	22.05	22.18	21.92	22.18	250400
2007-05-09	22.07	22.37	22.07	22.29	240400
2007-05-10	22.17	22.26	21.96	21.97	186400
2007-05-11	22.06	22.19	22.02	22.19	191600
2007-05-14	22.17	22.25	22.02	22.07	258800
2007-05-15	22.06	22.24	21.99	22.01	336800
2007-05-16	22.04	22.14	21.92	22.14	169600
2007-05-17	22.12	22.33	22.08	22.25	554800
2007-05-18	22.24	22.41	22.24	22.36	266800
2007-05-21	22.37	22.66	22.37	22.60	271600
2007-05-22	22.56	22.68	22.55	22.62	236400
2007-05-23	22.64	22.77	22.58	22.59	360000
2007-05-24	22.58	22.71	22.24	22.28	467200
2007-05-25	22.35	22.44	22.31	22.43	286800
2007-05-29	22.48	22.60	22.45	22.53	430800
2007-05-30	22.36	22.76	22.36	22.76	415600
2007-05-31	22.82	22.95	22.78	22.88	581200
2007-06-01	23.00	23.07	22.96	23.02	224800
2007-06-04	22.98	23.13	22.96	23.11	409200
2007-06-05	23.09	23.09	22.91	23.00	384400
2007-06-06	22.87	22.89	22.68	22.74	322000
2007-06-07	22.63	22.71	22.24	22.24	2001200
2007-06-08	22.23	22.52	22.17	22.52	334800
2007-06-11	22.49	22.61	22.42	22.53	170400
2007-06-12	22.47	22.54	22.30	22.31	228000
2007-06-13	22.36	22.59	22.36	22.58	186400
2007-06-14	22.60	22.80	22.60	22.76	746000
2007-06-15	22.97	22.99	22.82	22.85	256800
2007-06-18	22.93	22.93	22.78	22.84	374400
2007-06-19	22.74	22.84	22.69	22.79	438400
2007-06-20	22.88	22.89	22.60	22.60	230400
2007-06-21	22.60	22.78	22.49	22.76	356800
2007-06-22	22.71	22.71	22.45	22.59	631200
2007-06-25	22.57	22.61	22.34	22.37	421600
2007-06-26	22.50	22.50	22.25	22.25	314800
2007-06-27	22.16	22.57	22.16	22.57	542800
2007-06-28	22.59	22.69	22.54	22.57	272400
2007-06-29	22.59	22.68	22.39	22.54	321600
2007-07-02	22.62	22.73	22.60	22.72	470800
2007-07-03	22.78	22.88	22.78	22.85	181600
2007-07-05	22.86	22.88	22.71	22.84	319600
2007-07-06	22.85	23.03	22.80	23.00	316400
2007-07-09	23.08	23.08	22.90	23.02	162800
2007-07-10	22.90	22.94	22.72	22.72	347200
2007-07-11	22.80	22.90	22.66	22.90	400000
2007-07-12	23.06	23.22	23.04	23.15	323200
2007-07-13	23.18	23.29	23.17	23.23	149600
2007-07-16	23.24	23.26	23.09	23.16	746400
2007-07-17	23.16	23.26	23.14	23.14	562000
2007-07-18	23.02	23.09	22.87	23.08	214000
2007-07-19	23.23	23.23	23.12	23.15	244800
2007-07-20	23.09	23.12	22.83	22.94	164400
2007-07-23	23.08	23.08	22.89	22.90	354800
2007-07-24	22.74	22.74	22.36	22.48	389200
2007-07-25	22.58	22.63	22.21	22.41	1066000
2007-07-26	22.02	22.26	21.68	21.91	790800
2007-07-27	21.87	22.08	21.54	21.57	574800
2007-07-30	21.67	22.00	21.64	21.88	271600
2007-07-31	22.08	22.19	21.61	21.61	468800
2007-08-01	21.71	21.80	21.35	21.66	1384400
2007-08-02	21.80	21.96	21.70	21.96	310800
2007-08-03	21.90	21.91	21.34	21.37	404400
2007-08-06	21.43	21.63	21.11	21.55	806400
2007-08-07	21.53	21.94	21.52	21.86	344000
2007-08-08	21.97	22.39	21.93	22.15	784400
2007-08-09	21.81	22.14	21.70	21.72	396000
2007-08-10	21.35	21.85	21.28	21.66	315600
2007-08-13	21.92	21.95	21.65	21.66	368000
2007-08-14	21.74	21.74	21.29	21.29	189200
2007-08-15	21.30	21.51	20.80	20.83	6433200
2007-08-16	20.63	20.84	20.24	20.83	681600
2007-08-17	21.25	21.47	20.86	21.19	587600
2007-08-20	21.25	21.38	21.04	21.28	740800
2007-08-21	21.21	21.36	21.16	21.29	1059200
2007-08-22	21.52	21.67	21.47	21.64	477600
2007-08-23	21.75	21.75	21.45	21.51	1159200
2007-08-24	21.56	21.91	21.49	21.91	1398000
2007-08-27	21.83	21.85	21.64	21.64	6436400
2007-08-28	21.53	21.56	21.14	21.15	754400
2007-08-29	21.34	21.72	21.21	21.66	873600
2007-08-30	21.51	21.72	21.47	21.54	280800
2007-08-31	21.75	21.96	21.66	21.88	250400
2007-09-04	21.86	22.29	21.84	22.17	5082800
2007-09-05	22.02	22.09	21.91	22.06	360000
2007-09-06	22.10	22.18	21.91	22.12	810000
2007-09-07	21.83	21.90	21.65	21.71	526000
2007-09-10	21.83	21.88	21.35	21.57	739600
2007-09-11	21.69	21.88	21.66	21.86	326400
2007-09-12	21.80	22.03	21.80	21.90	495200
2007-09-13	22.00	22.12	21.89	21.95	346400
2007-09-14	21.81	22.09	21.78	22.06	354000
2007-09-17	22.08	22.08	21.89	21.92	261600
2007-09-18	22.06	22.55	21.94	22.55	392000
2007-09-19	22.68	22.87	22.53	22.63	1566400
2007-09-20	22.60	22.63	22.42	22.47	336400
2007-09-21	22.60	22.66	22.51	22.51	602800
2007-09-24	22.55	22.59	22.34	22.40	393200
2007-09-25	22.23	22.41	22.18	22.40	270800
2007-09-26	22.46	22.57	22.40	22.53	435200
2007-09-27	22.60	22.69	22.59	22.68	398800
2007-09-28	22.74	22.79	22.56	22.61	304800
2007-10-01	22.67	22.94	22.67	22.90	2514800
2007-10-02	22.94	23.09	22.92	22.98	284800
2007-10-03	23.00	23.10	22.91	23.02	252800
2007-10-04	23.04	23.05	22.94	22.98	257200
2007-10-05	23.11	23.38	23.11	23.34	320400
2007-10-08	23.32	23.42	23.20	23.24	224800
2007-10-09	23.33	23.50	23.29	23.50	556800
2007-10-10	23.48	23.55	23.36	23.50	300400
2007-10-11	23.63	23.68	23.19	23.34	319600
2007-10-12	23.40	23.44	23.31	23.34	283600
2007-10-15	23.43	23.43	23.12	23.27	211600
2007-10-16	23.23	23.24	23.02	23.02	169600
2007-10-17	23.22	23.26	22.86	23.11	240400
2007-10-18	22.98	23.22	22.91	23.16	188400
2007-10-19	23.08	23.10	22.47	22.47	333600
2007-10-22	22.38	22.77	22.30	22.72	432000
2007-10-23	22.81	22.93	22.66	22.93	2607200
2007-10-24	22.80	22.92	22.53	22.91	834800
2007-10-25	22.94	22.99	22.63	22.92	722800
2007-10-26	23.16	23.21	22.95	23.14	342800
2007-10-29	23.22	23.24	23.10	23.23	232400
2007-10-30	23.10	23.15	22.98	22.98	519600
2007-10-31	23.10	23.45	23.07	23.43	520000
2007-11-01	23.17	23.24	22.97	22.97	852000
2007-11-02	23.09	23.10	22.82	23.00	304800
2007-11-05	22.70	22.93	22.68	22.75	1091200
2007-11-06	22.87	23.12	22.77	23.12	192480
2007-11-07	22.87	23.00	22.61	22.72	524400
2007-11-08	22.80	22.80	22.19	22.65	802800
2007-11-09	22.19	22.51	22.19	22.26	259396
2007-11-12	22.50	22.50	21.83	21.83	502840
2007-11-13	22.08	22.43	22.07	22.36	236000
2007-11-14	22.54	22.63	22.31	22.38	334000
2007-11-15	22.32	22.36	21.96	22.10	659200
2007-11-16	22.17	22.17	21.85	22.06	261600
2007-11-19	21.93	21.96	21.63	21.68	496400
2007-11-20	21.68	21.94	21.40	21.62	823200
2007-11-21	21.45	21.61	21.28	21.37	554800
2007-11-23	21.51	21.74	21.46	21.66	566400
2007-11-26	21.79	21.83	21.33	21.33	442800
2007-11-27	21.50	21.67	21.36	21.64	543600
2007-11-28	21.72	22.30	21.72	22.25	695692
2007-11-29	22.06	22.31	22.06	22.28	524800
2007-11-30	22.55	22.55	22.28	22.41	243600
2007-12-03	22.43	22.52	22.34	22.37	366400
2007-12-04	22.22	22.40	22.20	22.35	720000
2007-12-05	22.57	22.68	22.46	22.61	516000
2007-12-06	22.55	23.06	22.55	23.05	823736
2007-12-07	23.12	23.16	23.02	23.07	694400
2007-12-10	23.17	23.32	23.14	23.26	356400
2007-12-11	23.28	23.32	22.59	22.59	959200
2007-12-12	23.08	23.15	22.53	22.78	378800
2007-12-13	22.69	22.76	22.48	22.74	691200
2007-12-14	22.56	22.67	22.40	22.43	334400
2007-12-17	22.34	22.36	22.03	22.05	502400
2007-12-18	22.23	22.29	21.88	22.17	973200
2007-12-19	22.15	22.26	22.04	22.16	475308
2007-12-20	22.32	22.49	22.07	22.44	1010476
2007-12-21	22.72	22.74	22.56	22.63	832400
2007-12-24	22.78	22.93	22.74	22.92	381600
2007-12-26	22.84	22.94	22.80	22.91	740400
2007-12-27	22.85	22.85	22.52	22.58	589260
2007-12-28	22.69	22.73	22.48	22.55	1883964
2007-12-31	22.46	22.55	22.28	22.28	307508
2008-01-02	22.40	22.46	22.00	22.09	5123324
2008-01-03	22.16	22.31	22.07	22.12	473396
2008-01-04	21.88	21.88	21.43	21.48	601132
2008-01-07	21.55	21.63	21.13	21.35	919060
2008-01-08	21.39	21.54	20.88	20.88	989200
2008-01-09	20.92	21.05	20.53	21.03	784716
2008-01-10	20.81	21.35	20.75	21.21	619016
2008-01-11	21.05	21.09	20.78	20.87	541352
2008-01-14	21.04	21.22	20.97	21.21	313200
2008-01-15	20.91	20.97	20.60	20.66	495400
2008-01-16	20.52	20.70	20.15	20.39	986932
2008-01-17	20.44	20.59	19.78	19.81	753332
2008-01-18	19.95	20.14	19.53	19.78	2265536
2008-01-22	-3030303.00	20.25	0.17	19.74	2593392
2008-01-23	19.13	19.93	18.85	19.87	1151016
2008-01-24	20.07	20.35	19.97	20.26	1495632
2008-01-25	20.48	20.54	20.04	20.13	754052
2008-01-28	20.07	20.44	19.84	20.44	619200
2008-01-29	20.73	20.73	20.40	20.58	376400
2008-01-30	20.56	21.50	20.37	20.38	2054532
2008-01-31	20.17	20.90	20.03	20.78	640144
2008-02-01	20.96	21.29	20.89	21.25	602000
2008-02-04	21.23	21.29	21.10	21.14	678068
2008-02-05	20.87	20.89	20.51	20.52	447920
2008-02-06	20.62	20.69	20.21	20.21	627224
2008-02-07	20.19	20.58	20.04	20.42	577072
2008-02-08	20.45	20.69	20.37	20.56	648000
2008-02-11	20.55	20.84	20.45	20.79	444816
2008-02-12	20.96	21.05	20.65	20.76	749236
2008-02-13	21.21	21.21	20.83	21.06	346360
2008-02-14	21.43	21.43	20.76	20.76	593940
2008-02-15	20.39	20.68	20.35	20.68	517816
2008-02-19	20.86	21.01	20.70	20.77	894376
2008-02-20	20.38	21.12	20.38	21.09	1591196
2008-02-21	21.26	21.27	20.78	20.80	1535200
2008-02-22	20.87	20.91	20.56	20.90	2021360
2008-02-25	20.82	21.43	20.82	21.36	1932000
2008-02-26	21.36	21.76	21.29	21.63	1905880
2008-02-27	21.50	21.78	21.40	21.56	1203064
2008-02-28	21.47	21.55	21.30	21.39	621132
2008-02-29	21.16	21.22	20.63	20.70	605148
2008-03-03	20.75	20.84	20.47	20.73	885248
2008-03-04	20.46	20.69	20.30	20.59	943912
2008-03-05	20.61	20.92	20.60	20.80	1302308
2008-03-06	20.58	20.74	20.20	20.21	814636
2008-03-07	20.06	20.29	19.75	19.93	1785760
2008-03-10	20.00	20.00	19.42	19.43	1553856
2008-03-11	20.10	20.21	19.58	20.09	1484272
2008-03-12	20.07	20.34	19.82	20.08	618264
2008-03-13	19.72	20.40	19.71	20.35	991200
2008-03-14	20.40	20.46	19.75	20.00	1607116
2008-03-17	19.50	19.79	19.26	19.44	700924
2008-03-18	19.73	20.29	19.73	20.25	1287760
2008-03-19	20.40	20.42	19.61	19.61	1226844
2008-03-20	19.60	20.04	19.42	20.01	842832
2008-03-24	19.74	20.72	19.74	20.57	2708400
2008-03-25	20.70	20.81	20.45	20.74	1452056
2008-03-26	20.64	20.74	20.50	20.66	1076692
2008-03-27	20.69	20.69	20.37	20.38	675600
2008-03-28	20.40	20.51	20.16	20.20	424800
2008-03-31	20.26	20.38	20.14	20.38	279436
2008-04-01	20.52	21.01	20.49	21.01	1954420
2008-04-02	21.05	21.30	20.85	21.13	553600
2008-04-03	20.99	21.26	20.99	21.20	585200
2008-04-04	21.26	21.55	21.19	21.40	384000
2008-04-07	21.57	21.66	21.35	21.43	236000
2008-04-08	21.34	21.55	21.27	21.47	465200
2008-04-09	21.53	21.54	21.08	21.16	1311200
2008-04-10	21.10	21.50	21.10	21.46	317824
2008-04-11	21.30	21.30	21.00	21.06	383400
2008-04-14	21.08	21.16	20.96	21.08	447644
2008-04-15	21.15	21.41	20.92	21.11	275740
2008-04-16	21.33	21.72	21.29	21.69	592988
2008-04-17	21.64	21.70	21.44	21.58	1055912
2008-04-18	21.88	22.02	21.76	21.92	997188
2008-04-21	21.84	22.03	21.79	22.01	1610208
2008-04-22	21.96	21.96	21.52	21.66	556584
2008-04-23	21.67	21.83	21.59	21.73	502312
2008-04-24	21.78	21.93	21.46	21.79	566152
2008-04-25	21.92	22.21	21.84	22.17	733892
2008-04-28	22.24	22.33	22.07	22.20	717536
2008-04-29	22.18	22.18	21.89	22.02	514124
2008-04-30	22.08	22.30	21.96	22.02	1065856
2008-05-01	21.93	22.18	21.88	22.16	934864
2008-05-02	22.37	22.44	22.15	22.22	476164
2008-05-05	22.22	22.31	22.15	22.27	750492
2008-05-06	22.25	22.52	22.13	22.47	428656
2008-05-07	22.57	22.57	22.21	22.24	2196336
2008-05-08	22.34	22.46	22.25	22.46	494472
2008-05-09	22.29	22.54	22.29	22.50	402304
2008-05-12	22.57	22.71	22.36	22.69	545312
2008-05-13	22.81	22.88	22.61	22.87	314668
2008-05-14	23.00	23.15	22.86	22.88	703604
2008-05-15	22.93	23.19	22.82	23.16	858852
2008-05-16	23.28	23.33	23.09	23.32	309092
2008-05-19	23.32	23.50	23.10	23.17	1348216
2008-05-20	23.10	23.20	22.99	23.19	546820
2008-05-21	23.28	23.40	22.78	22.81	819424
2008-05-22	22.88	22.98	22.79	22.86	1540644
2008-05-23	22.76	22.84	22.46	22.65	798604
2008-05-27	22.72	22.81	22.60	22.79	568044
2008-05-28	22.93	23.12	22.78	23.11	572488
2008-05-29	23.11	23.28	23.05	23.11	492320
2008-05-30	23.20	23.50	23.12	23.31	1833160
2008-06-02	23.21	23.28	22.98	23.15	1725440
2008-06-03	23.29	23.42	22.92	23.19	1866876
2008-06-04	23.10	23.41	23.06	23.19	705332
2008-06-05	23.29	23.78	23.25	23.78	994136
2008-06-06	23.67	23.67	23.19	23.21	994748
2008-06-09	23.23	23.38	23.03	23.32	994908
2008-06-10	23.10	23.21	22.93	23.07	946120
2008-06-11	23.07	23.14	22.70	22.76	1212480
2008-06-12	22.69	22.92	22.62	22.70	931512
2008-06-13	22.87	23.11	22.84	23.11	601248
2008-06-16	23.05	23.35	23.05	23.33	898408
2008-06-17	23.37	23.56	23.37	23.43	898932
2008-06-18	23.35	23.39	23.13	23.28	1019964
2008-06-19	23.28	23.46	23.21	23.40	788400
2008-06-20	23.30	23.31	22.92	22.99	739572
2008-06-23	23.14	23.16	23.01	23.05	791488
2008-06-24	22.90	22.98	22.65	22.70	874828
2008-06-25	22.79	22.99	22.68	22.84	755344
2008-06-26	22.59	22.67	22.23	22.29	716848
2008-06-27	22.21	22.33	22.04	22.20	2104952
2008-06-30	22.26	22.34	22.10	22.13	997648
2008-07-01	21.80	22.19	21.73	22.19	7444700
2008-07-02	22.24	22.28	21.43	21.43	624420
2008-07-03	21.43	21.44	20.99	21.21	2517512
2008-07-07	21.29	21.49	20.84	21.10	3573588
2008-07-08	21.09	21.46	20.71	21.45	2116716
2008-07-09	21.55	21.72	21.17	21.22	841816
2008-07-10	21.31	21.45	21.04	21.39	1169452
2008-07-11	21.13	21.50	20.91	21.37	956504
2008-07-14	21.40	21.49	21.04	21.20	1149576
2008-07-15	20.99	21.27	20.61	20.98	1722816
2008-07-16	20.95	21.33	20.76	21.32	939480
2008-07-17	21.37	21.61	21.29	21.56	1578248
2008-07-18	21.66	21.66	21.36	21.46	1210052
2008-07-21	21.61	21.66	21.41	21.61	768432
2008-07-22	21.42	21.80	21.42	21.78	705968
2008-07-23	21.93	22.00	21.69	21.80	2884920
2008-07-24	21.87	21.87	21.18	21.26	2656140
2008-07-25	21.43	21.43	21.20	21.32	1535712
2008-07-28	21.37	21.38	21.06	21.08	597064
2008-07-29	21.20	21.43	21.10	21.43	855432
2008-07-30	21.68	21.80	21.44	21.80	1126908
2008-07-31	21.74	21.74	21.37	21.37	1191756
2008-08-01	21.46	21.48	21.21	21.34	1160752
2008-08-04	21.34	21.34	20.78	20.82	781780
2008-08-05	21.02	21.19	20.81	21.18	1139764
2008-08-06	21.16	21.43	21.09	21.38	501448
2008-08-07	21.27	21.36	21.07	21.10	649148
2008-08-08	21.11	21.52	21.04	21.50	1323448
2008-08-11	21.53	21.74	21.41	21.64	530980
2008-08-12	21.64	21.64	21.42	21.45	608736
2008-08-13	21.48	21.72	21.33	21.65	818836
2008-08-14	21.60	21.83	21.53	21.79	558200
2008-08-15	21.86	21.90	21.65	21.76	1109980
2008-08-18	21.92	21.92	21.40	21.49	554444
2008-08-19	21.42	21.50	21.25	21.33	700192
2008-08-20	21.47	21.50	21.31	21.46	683036
2008-08-21	21.41	21.58	21.31	21.51	440032
2008-08-22	21.55	21.71	21.53	21.65	383988
2008-08-25	21.53	21.57	21.14	21.23	664216
2008-08-26	21.26	21.36	21.16	21.35	504244
2008-08-27	21.42	21.69	21.34	21.60	375948
2008-08-28	21.65	21.90	21.62	21.90	377996
2008-08-29	21.86	21.89	21.62	21.65	640976
2008-09-02	21.79	21.90	21.26	21.39	984820
2008-09-03	21.33	21.38	20.97	21.10	911392
2008-09-04	20.98	21.05	20.49	20.61	1317220
2008-09-05	20.56	20.75	20.14	20.70	841844
2008-09-08	21.36	21.36	20.57	20.83	700868
2008-09-09	20.88	20.88	19.98	19.98	896528
2008-09-10	20.14	20.45	19.99	20.31	784304
2008-09-11	19.88	20.45	19.86	20.43	1485816
2008-09-12	20.30	20.70	20.25	20.63	1143244
2008-09-15	19.93	20.42	19.75	19.82	1133076
2008-09-16	19.28	20.13	19.21	20.13	2068592
2008-09-17	19.84	20.18	19.23	19.23	2472704
2008-09-18	19.53	20.02	18.92	20.01	3297116
2008-09-19	22.04	125.00	20.47	20.77	839720
2008-09-22	20.77	20.85	20.07	20.07	860072
2008-09-23	20.21	20.27	19.71	19.81	629816
2008-09-24	19.81	19.91	19.57	19.63	1395284
2008-09-25	19.78	19.94	19.65	19.80	720536
2008-09-26	19.27	19.60	19.07	19.56	700312
2008-09-29	19.13	19.36	17.86	18.14	1897512
2008-09-30	18.60	18.78	17.98	18.75	1418716
2008-10-01	18.61	18.88	18.34	18.51	20147188
2008-10-02	18.36	18.43	17.43	17.44	724736
2008-10-03	17.68	17.90	17.00	17.06	2920048
2008-10-06	16.53	16.59	15.37	16.37	2387216
2008-10-07	16.38	16.67	15.41	15.41	1876324
2008-10-08	14.91	15.70	14.78	15.26	3163556
2008-10-09	15.48	15.71	14.19	14.30	2685928
2008-10-10	13.14	14.56	13.14	14.43	2264956
2008-10-13	14.86	15.67	14.52	15.67	1119444
2008-10-14	16.53	16.53	14.94	15.27	1937644
2008-10-15	15.07	15.30	13.85	13.87	1268400
2008-10-16	14.09	14.42	13.16	14.37	2260112
2008-10-17	14.04	15.00	13.89	14.32	1813000
2008-10-20	14.61	15.09	14.45	15.09	1512108
2008-10-21	14.99	15.13	14.63	14.66	880696
2008-10-22	14.18	14.31	13.46	13.76	1384700
2008-10-23	13.95	13.95	12.81	13.37	1536932
2008-10-24	12.43	13.20	11.73	13.08	1529884
2008-10-27	12.73	13.06	12.41	12.41	1202836
2008-10-28	12.86	13.42	12.26	13.42	691172
2008-10-29	13.42	14.28	13.30	13.79	1667684
2008-10-30	14.30	14.41	13.91	14.34	668392
2008-10-31	14.31	14.95	14.14	14.72	853792
2008-11-03	14.67	14.94	14.64	14.83	766288
2008-11-04	15.13	15.25	14.87	15.12	827408
2008-11-05	15.00	15.11	14.38	14.39	916972
2008-11-06	14.31	14.38	13.71	13.75	809128
2008-11-07	13.82	14.11	13.67	13.96	610112
2008-11-10	14.21	14.36	13.60	13.74	1450248
2008-11-11	13.53	13.68	13.20	13.36	1033232
2008-11-12	13.12	13.15	12.62	12.65	808256
2008-11-13	12.63	13.58	12.10	13.58	1496668
2008-11-14	13.30	13.53	12.88	12.88	764788
2008-11-17	12.70	13.03	12.62	12.64	1476168
2008-11-18	12.68	12.81	12.18	12.59	950416
2008-11-19	12.61	12.73	11.74	11.75	859796
2008-11-20	11.61	11.72	10.78	10.80	2040456
2008-11-21	11.04	11.45	10.57	11.44	1784592
2008-11-24	11.61	12.39	11.53	12.21	1446220
2008-11-25	12.40	12.51	12.08	12.48	1377540
2008-11-26	12.20	13.26	12.17	13.19	895488
2008-11-28	13.10	13.30	13.03	13.30	316900
2008-12-01	12.92	12.92	11.97	12.00	953848
2008-12-02	12.23	12.53	12.04	12.51	1566844
2008-12-03	12.18	12.77	12.11	12.72	1410216
2008-12-04	12.52	12.90	12.07	12.30	649104
2008-12-05	12.14	12.87	11.84	12.86	1197108
2008-12-08	13.23	13.46	13.08	13.37	2202816
2008-12-09	13.24	13.66	13.01	13.13	3497956
2008-12-10	13.24	13.53	13.13	13.39	1969436
2008-12-11	13.28	13.54	12.74	12.91	1557132
2008-12-12	12.45	13.23	12.45	13.13	1091012
2008-12-15	13.19	13.29	12.61	12.80	831168
2008-12-16	13.01	13.50	12.98	13.48	1022144
2008-12-17	13.32	13.89	13.31	13.68	1171884
2008-12-18	13.75	13.79	13.30	13.60	1027752
2008-12-19	13.70	13.79	13.42	13.51	1271944
2008-12-22	13.48	13.52	12.90	12.91	1013856
2008-12-23	13.31	13.39	12.98	13.07	1437096
2008-12-24	13.00	13.13	12.90	13.10	546948
2008-12-26	13.11	13.28	13.08	13.27	1233492
2008-12-29	13.21	13.32	12.97	13.12	2008688
2008-12-30	13.24	13.61	13.20	13.60	1686508
2008-12-31	13.59	13.98	13.57	13.86	1382944
2009-01-02	13.91	14.37	13.72	14.26	978008
2009-01-05	14.30	14.44	14.05	14.32	14835304
2009-01-06	14.44	14.65	14.35	14.48	2691468
2009-01-07	14.25	14.31	13.93	14.04	1575828
2009-01-08	13.98	14.16	13.86	14.14	1645884
2009-01-09	14.16	14.17	13.65	13.79	1997540
2009-01-12	13.74	13.80	13.30	13.41	1649428
2009-01-13	13.36	13.62	13.28	13.53	3785124
2009-01-14	13.27	13.33	12.94	13.00	2629732
2009-01-15	12.99	13.40	12.65	13.24	2174424
2009-01-16	13.51	13.55	13.02	13.41	4682168
2009-01-20	13.27	13.34	12.66	12.67	5543144
2009-01-21	12.86	13.27	12.64	13.23	3138580
2009-01-22	12.98	13.24	12.75	12.98	4554408
2009-01-23	12.63	13.26	12.60	13.07	3059944
2009-01-26	13.06	13.41	12.92	13.13	3342012
2009-01-27	13.19	13.36	13.08	13.27	2756620
2009-01-28	13.54	13.84	13.49	13.75	3992488
2009-01-29	13.59	13.59	13.31	13.37	2953576
2009-01-30	13.50	13.51	12.98	13.07	2896468
2009-02-02	12.85	13.15	12.85	13.08	2565780
2009-02-03	13.13	13.31	12.95	13.24	2715860
2009-02-04	13.24	13.50	13.14	13.24	2435068
2009-02-05	13.13	13.56	13.05	13.46	2631048
2009-02-06	13.49	14.04	13.47	13.98	2249888
2009-02-09	13.95	14.09	13.80	13.93	2459740
2009-02-10	13.82	14.02	13.29	13.36	2900564
2009-02-11	13.43	13.56	13.18	13.37	2695356
2009-02-12	13.10	13.48	13.00	13.45	3648500
2009-02-13	13.49	13.63	13.34	13.41	2109084
2009-02-17	12.87	13.07	12.78	12.87	1857796
2009-02-18	12.93	12.97	12.58	12.72	3447872
2009-02-19	12.88	12.97	12.54	12.57	3873632
2009-02-20	12.33	12.63	12.22	12.48	4207804
2009-02-23	12.60	12.60	11.98	11.99	2046840
2009-02-24	12.09	12.52	12.02	12.47	2639560
2009-02-25	12.39	12.56	12.12	12.31	3356800
2009-02-26	12.43	12.46	12.03	12.09	1486172
2009-02-27	11.84	12.30	11.84	12.04	2249864
2009-03-02	11.74	11.81	11.28	11.31	2114732
2009-03-03	11.44	11.51	11.18	11.29	2402488
2009-03-04	11.49	11.83	11.42	11.65	1364320
2009-03-05	11.40	11.55	11.12	11.18	3781808
2009-03-06	11.25	11.36	10.83	11.09	8148064
2009-03-09	10.92	11.30	10.82	11.00	2823256
2009-03-10	11.24	11.69	11.06	11.67	1531240
2009-03-11	11.79	11.94	11.60	11.73	1935164
2009-03-12	11.74	12.28	11.57	12.23	1315888
2009-03-13	12.34	12.34	12.10	12.30	1831480
2009-03-16	12.44	12.47	12.12	12.13	1580548
2009-03-17	12.14	12.53	12.04	12.53	888304
2009-03-18	12.48	12.99	12.35	12.88	1064856
2009-03-19	13.08	13.08	12.81	12.81	1572920
2009-03-20	12.94	12.97	12.43	12.53	1100928
2009-03-23	12.88	13.38	12.73	13.37	1141016
2009-03-24	13.16	13.34	13.10	13.13	824544
2009-03-25	13.20	13.46	12.81	13.24	1035132
2009-03-26	13.40	13.75	13.37	13.75	1127348
2009-03-27	13.51	13.61	13.39	13.43	868380
2009-03-30	13.12	13.29	12.87	13.04	947344
2009-03-31	13.19	13.39	13.03	13.14	580368
2009-04-01	12.91	13.30	12.83	13.26	960760
2009-04-02	13.64	14.02	13.60	13.81	1056908
2009-04-03	13.83	14.04	13.68	14.03	2874780
2009-04-06	13.91	13.96	13.67	13.90	941036
2009-04-07	13.68	13.70	13.43	13.46	1756816
2009-04-08	13.55	13.69	13.43	13.68	2750608
2009-04-09	14.11	14.35	13.98	14.33	1234160
2009-04-13	14.25	14.41	14.06	14.34	1559112
2009-04-14	14.16	14.38	14.06	14.08	1929988
2009-04-15	14.01	14.22	13.96	14.20	1869716
2009-04-16	14.32	14.67	14.19	14.58	1848668
2009-04-17	14.60	14.81	14.49	14.74	1924468
2009-04-20	14.43	14.46	14.02	14.05	2599328
2009-04-21	13.97	14.35	13.92	14.34	2855740
2009-04-22	14.17	14.75	14.12	14.40	8164312
2009-04-23	14.48	14.48	14.11	14.33	3956740
2009-04-24	14.48	14.76	14.34	14.62	3900076
2009-04-27	14.45	14.76	14.40	14.53	1355540
2009-04-28	14.38	14.77	14.32	14.59	2392624
2009-04-29	14.73	15.13	14.68	14.98	2527812
2009-04-30	15.23	15.37	14.97	15.00	2743420
2009-05-01	14.89	15.15	14.83	15.04	7230324
2009-05-04	15.20	15.58	15.13	15.56	5724828
2009-05-05	15.50	15.55	15.27	15.43	9061688
2009-05-06	15.66	15.69	15.28	15.55	2897172
2009-05-07	15.77	15.79	15.11	15.23	2856164
2009-05-08	15.39	15.67	15.28	15.63	3419012
2009-05-11	15.34	15.49	15.21	15.33	2674168
2009-05-12	15.47	15.53	14.95	15.22	1594012
2009-05-13	14.97	14.98	14.56	14.59	2032880
2009-05-14	14.65	14.93	14.55	14.79	2059904
2009-05-15	14.73	14.92	14.61	14.68	2391020
2009-05-18	14.82	15.21	14.77	15.19	2070396
2009-05-19	15.15	15.44	15.09	15.28	2104008
2009-05-20	15.42	15.69	15.19	15.21	2199476
2009-05-21	14.99	15.09	14.74	14.91	1586588
2009-05-22	15.02	15.03	14.79	14.87	1826440
2009-05-26	14.73	15.43	14.70	15.40	1077280
2009-05-27	15.37	15.59	15.21	15.22	1869820
2009-05-28	15.33	15.41	14.98	15.29	1008692
2009-05-29	15.35	15.54	15.30	15.54	1295496
2009-06-01	15.79	16.19	15.79	16.11	2084852
2009-06-02	16.04	16.26	16.00	16.19	1216676
2009-06-03	16.04	16.09	15.78	15.90	1589452
2009-06-04	16.04	16.17	15.84	16.17	1846892
2009-06-05	16.27	16.28	15.92	16.10	1725052
2009-06-08	15.97	16.09	15.75	15.98	1429224
2009-06-09	16.07	16.29	16.04	16.18	1616680
2009-06-10	16.34	16.38	15.93	16.15	1208564
2009-06-11	16.18	16.38	16.18	16.22	1147892
2009-06-12	16.10	16.17	15.93	16.17	993900
2009-06-15	15.97	15.97	15.62	15.80	955184
2009-06-16	15.92	15.95	15.45	15.51	746824
2009-06-17	15.48	15.69	15.33	15.54	888792
2009-06-18	15.54	15.66	15.38	15.61	704124
2009-06-19	15.79	15.83	15.57	15.65	817804
2009-06-22	15.50	15.50	15.09	15.09	833056
2009-06-23	15.10	15.17	14.88	15.01	1691692
2009-06-24	15.10	15.33	15.09	15.17	734476
2009-06-25	15.10	15.59	15.10	15.59	1174244
2009-06-26	15.47	15.66	15.45	15.57	824600
2009-06-29	15.66	15.74	15.46	15.66	720304
2009-06-30	15.69	15.76	15.47	15.59	694056
2009-07-01	15.71	15.89	15.70	15.70	3725608
2009-07-02	15.46	15.47	15.25	15.28	631484
2009-07-06	15.10	15.16	14.89	15.08	2582156
2009-07-07	15.06	15.09	14.75	14.75	1158748
2009-07-08	14.82	14.88	14.49	14.69	1713768
2009-07-09	14.81	14.85	14.65	14.75	661636
2009-07-10	14.63	14.86	14.61	14.75	795072
2009-07-13	14.81	15.07	14.52	15.07	863940
2009-07-14	15.09	15.22	15.02	15.22	805792
2009-07-15	15.44	15.67	15.40	15.64	714340
2009-07-16	15.59	15.95	15.57	15.89	688640
2009-07-17	15.89	15.95	15.79	15.89	938276
2009-07-20	16.01	16.16	15.96	16.13	1035420
2009-07-21	16.27	16.27	15.95	16.18	937208
2009-07-22	16.09	16.31	16.07	16.23	2910368
2009-07-23	16.20	16.72	16.19	16.66	1658872
2009-07-24	16.57	16.77	16.49	16.77	1121104
2009-07-27	16.75	16.82	16.59	16.79	943740
2009-07-28	16.68	16.82	16.55	16.73	666896
2009-07-29	16.64	16.71	16.55	16.64	452836
2009-07-30	16.85	17.00	16.77	16.83	1006416
2009-07-31	16.79	16.99	16.76	16.83	574616
2009-08-03	17.02	17.20	16.91	17.20	909388
2009-08-04	17.10	17.32	17.09	17.23	1049844
2009-08-05	17.28	17.28	17.00	17.16	856104
2009-08-06	17.22	17.27	16.96	17.02	926344
2009-08-07	17.27	17.50	17.15	17.41	1082036
2009-08-10	17.36	17.43	17.22	17.34	462148
2009-08-11	17.24	17.30	17.07	17.12	661360
2009-08-12	17.14	17.49	17.14	17.33	641688
2009-08-13	17.46	17.50	17.24	17.49	1173148
2009-08-14	17.48	17.51	17.11	17.25	1075968
2009-08-17	16.95	16.98	16.76	16.77	1610380
2009-08-18	16.85	17.03	16.80	17.01	1048244
2009-08-19	16.80	17.19	16.79	17.13	1179876
2009-08-20	17.15	17.32	17.08	17.29	1275600
2009-08-21	17.46	17.64	17.38	17.61	657780
2009-08-24	17.70	17.74	17.48	17.54	1204868
2009-08-25	17.63	17.78	17.56	17.59	1170600
2009-08-26	17.57	17.70	17.49	17.57	765908
2009-08-27	17.54	17.66	17.25	17.62	656828
2009-08-28	17.80	17.83	17.49	17.62	573056
2009-08-31	17.45	17.51	17.32	17.39	533456
2009-09-01	17.29	17.63	17.04	17.06	736352
2009-09-02	17.03	17.11	16.92	17.01	580764
2009-09-03	17.11	17.26	16.93	17.26	406520
2009-09-04	17.25	17.48	17.16	17.46	1192584
2009-09-08	17.66	17.69	17.54	17.69	443680
2009-09-09	17.69	17.98	17.63	17.92	392832
2009-09-10	17.92	18.14	17.80	18.13	794212
2009-09-11	18.19	18.25	18.06	18.17	546452
2009-09-14	18.02	18.34	18.01	18.33	773012
2009-09-15	18.33	18.51	18.27	18.48	798036
2009-09-16	18.51	18.79	18.49	18.79	555788
2009-09-17	18.76	18.91	18.64	18.74	1007272
2009-09-18	18.81	18.83	18.61	18.72	513860
2009-09-21	18.55	18.74	18.44	18.71	681696
2009-09-22	18.80	18.85	18.70	18.79	916148
2009-09-23	18.83	18.84	18.52	18.52	656348
2009-09-24	18.51	18.60	18.12	18.23	706340
2009-09-25	18.16	18.27	18.02	18.10	902688
2009-09-28	18.17	18.49	18.14	18.42	503116
2009-09-29	18.46	18.62	18.43	18.50	609508
2009-09-30	18.58	18.65	18.20	18.44	588384
2009-10-01	18.36	18.41	17.92	17.94	6854900
2009-10-02	17.77	17.93	17.73	17.75	1289804
2009-10-05	17.86	18.14	17.80	18.10	4682068
2009-10-06	18.28	18.51	18.25	18.40	1007728
2009-10-07	18.36	18.46	18.34	18.43	706456
2009-10-08	18.58	18.80	18.52	18.71	436388
2009-10-09	18.71	18.86	18.64	18.86	437564
2009-10-12	18.95	19.01	18.77	18.87	434356
2009-10-13	18.85	18.87	18.69	18.80	513992
2009-10-14	19.02	19.17	18.90	19.15	500664
2009-10-15	19.05	19.25	19.01	19.22	744432
2009-10-16	19.10	19.16	18.95	19.08	1227392
2009-10-19	19.09	19.34	19.04	19.28	382920
2009-10-20	19.33	19.33	19.00	19.13	589484
2009-10-21	19.08	19.39	18.96	18.97	805292
2009-10-22	18.94	19.24	18.77	19.17	535084
2009-10-23	19.26	19.26	18.91	18.96	1119312
2009-10-26	18.99	19.24	18.71	18.77	483340
2009-10-27	18.79	18.86	18.46	18.50	830356
2009-10-28	18.44	18.47	17.90	17.92	843068
2009-10-29	18.09	18.36	18.03	18.31	1259860
2009-10-30	18.28	18.32	17.77	17.81	1181712
2009-11-02	17.90	18.10	17.67	17.94	793416
2009-11-03	17.80	18.16	17.75	18.14	444320
2009-11-04	18.28	18.37	18.05	18.06	478280
2009-11-05	18.22	18.47	18.15	18.46	489824
2009-11-06	18.32	18.57	18.19	18.44	410992
2009-11-09	18.62	18.86	18.61	18.86	357380
2009-11-10	18.80	18.94	18.73	18.84	602896
2009-11-11	19.04	19.14	18.86	18.99	436476
2009-11-12	19.01	19.05	18.67	18.70	336496
2009-11-13	18.78	18.95	18.64	18.88	485756
2009-11-16	19.05	19.30	19.02	19.21	294964
2009-11-17	19.12	19.20	19.04	19.19	915736
2009-11-18	19.20	19.20	18.99	19.07	315256
2009-11-19	18.90	18.90	18.56	18.67	299596
2009-11-20	18.55	18.62	18.43	18.53	668008
2009-11-23	18.76	18.95	18.67	18.72	476420
2009-11-24	18.75	18.75	18.54	18.71	1306252
2009-11-25	18.79	18.88	18.69	18.86	682848
2009-11-27	18.22	18.68	18.00	18.51	219780
2009-11-30	18.48	18.52	18.28	18.46	480392
2009-12-01	18.62	18.82	18.48	18.75	601088
2009-12-02	18.73	18.97	18.73	18.85	516400
2009-12-03	18.91	18.98	18.61	18.62	326596
2009-12-04	18.94	19.03	18.59	18.80	745168
2009-12-07	18.76	18.90	18.73	18.77	331480
2009-12-08	18.62	18.76	18.48	18.64	543060
2009-12-09	18.60	18.71	18.48	18.69	208848
2009-12-10	18.78	18.92	18.78	18.81	248708
2009-12-11	18.92	18.97	18.82	18.95	322556
2009-12-14	19.10	19.23	18.98	19.22	249644
2009-12-15	19.14	19.31	19.10	19.21	374796
2009-12-16	19.37	19.42	19.26	19.32	284076
2009-12-17	19.14	19.22	19.07	19.08	332724
2009-12-18	19.16	19.23	19.00	19.15	282368
2009-12-21	19.27	19.41	19.25	19.38	931008
2009-12-22	19.42	19.55	19.40	19.54	501484
2009-12-23	19.61	19.74	19.55	19.72	1347800
2009-12-24	19.73	19.75	19.68	19.73	196516
2009-12-28	19.81	19.84	19.71	19.75	434076
2009-12-29	19.79	19.81	19.70	19.72	394504
2009-12-30	19.63	19.75	19.59	19.66	878028
2009-12-31	19.68	19.73	19.43	19.43	505224
2010-01-04	19.64	19.79	19.60	19.72	6100208
2010-01-05	19.73	19.82	19.62	19.80	775508
2010-01-06	19.81	19.96	19.78	19.93	556136
2010-01-07	19.90	19.99	19.78	19.97	474920
2010-01-08	19.94	20.10	19.89	20.10	357032
2010-01-11	20.20	20.22	19.98	20.04	333880
2010-01-12	19.93	19.95	19.69	19.78	1234840
2010-01-13	19.84	20.06	19.72	20.05	294828
2010-01-14	20.01	20.13	19.97	20.08	382644
2010-01-15	20.04	20.13	19.75	19.80	1178144
2010-01-19	19.82	20.05	19.82	20.04	475516
2010-01-20	19.87	19.91	19.72	19.89	724908
2010-01-21	19.89	20.01	19.56	19.58	524792
2010-01-22	19.54	19.58	19.14	19.16	492700
2010-01-25	19.32	19.34	19.11	19.20	453892
2010-01-26	19.15	19.33	19.05	19.16	984660
2010-01-27	19.11	19.23	18.95	19.17	1045656
2010-01-28	19.25	19.25	18.79	18.97	714312
2010-01-29	19.01	19.19	18.66	18.68	661576
2010-02-01	18.69	18.96	18.69	18.96	408380
2010-02-02	19.01	19.30	18.94	19.27	1005104
2010-02-03	19.20	19.28	19.09	19.18	1264436
2010-02-04	19.03	19.03	18.49	18.49	549924
2010-02-05	18.48	18.55	18.10	18.51	1072380
2010-02-08	18.53	18.66	18.37	18.41	584220
2010-02-09	18.61	18.75	18.46	18.63	398872
2010-02-10	18.61	18.74	18.45	18.63	483884
2010-02-11	18.60	18.93	18.49	18.93	331288
2010-02-12	18.73	19.06	18.67	19.06	597244
2010-02-16	19.27	19.37	19.16	19.37	350740
2010-02-17	19.44	19.51	19.37	19.51	944848
2010-02-18	19.50	19.64	19.47	19.64	705156
2010-02-19	19.58	19.72	19.54	19.68	706896
2010-02-22	19.75	19.79	19.62	19.67	739236
2010-02-23	19.60	19.64	19.37	19.39	528288
2010-02-24	19.46	19.64	19.46	19.61	504300
2010-02-25	19.36	19.68	19.28	19.66	374520
2010-02-26	19.67	19.74	19.55	19.69	617784
2010-03-01	19.82	20.10	19.79	20.10	444040
2010-03-02	20.21	20.35	20.18	20.31	5621256
2010-03-03	20.38	20.50	20.32	20.36	7033740
2010-03-04	20.40	20.47	20.31	20.42	1023460
2010-03-05	20.54	20.71	20.51	20.71	1186788
2010-03-08	20.74	20.79	20.71	20.76	711468
2010-03-09	20.68	20.88	20.68	20.75	596088
2010-03-10	20.77	20.93	20.76	20.93	1963468
2010-03-11	20.84	21.04	20.77	21.03	680344
2010-03-12	21.13	21.13	20.93	21.09	1670528
2010-03-15	21.09	21.13	20.86	21.04	489524
2010-03-16	21.12	21.24	21.04	21.23	358320
2010-03-17	21.31	21.47	21.30	21.39	671028
2010-03-18	21.37	21.42	21.25	21.28	1008820
2010-03-19	21.38	21.38	21.01	21.04	685280
2010-03-22	20.94	21.37	20.88	21.34	631764
2010-03-23	21.38	21.53	21.29	21.53	990196
2010-03-24	21.45	21.47	21.31	21.34	2322492
2010-03-25	21.48	21.50	21.15	21.16	1392584
2010-03-26	21.20	21.29	21.02	21.11	823832
2010-03-29	21.23	21.32	21.20	21.31	499696
2010-03-30	21.35	21.45	21.24	21.35	583376
2010-03-31	21.30	21.42	21.21	21.21	744228
2010-04-01	21.37	21.53	21.29	21.45	3205376
2010-04-05	21.55	21.81	21.52	21.81	1137420
2010-04-06	21.70	21.92	21.70	21.89	2584868
2010-04-07	21.87	21.87	21.61	21.73	2431520
2010-04-08	21.65	21.73	21.48	21.70	1730052
2010-04-09	21.73	21.89	21.62	21.89	479632
2010-04-12	21.92	21.94	21.83	21.90	392936
2010-04-13	21.86	22.01	21.79	22.00	547464
2010-04-14	22.11	22.29	22.06	22.29	1649376
2010-04-15	22.29	22.39	22.25	22.29	1688476
2010-04-16	22.20	22.30	21.89	22.05	901604
2010-04-19	21.94	22.10	21.69	21.92	679868
2010-04-20	22.05	22.20	21.98	22.20	654320
2010-04-21	22.22	22.27	22.09	22.27	643004
2010-04-22	22.05	22.55	21.98	22.53	681216
2010-04-23	22.57	22.77	22.47	22.76	1319572
2010-04-26	22.76	22.85	22.66	22.67	718812
2010-04-27	22.53	22.70	22.12	22.16	3038144
2010-04-28	22.25	22.32	22.05	22.17	1176976
2010-04-29	22.32	22.52	22.23	22.48	1060908
2010-04-30	22.51	22.58	22.04	22.04	2455932
2010-05-03	22.12	22.41	22.12	22.38	980784
2010-05-04	22.06	22.07	21.69	21.79	1253640
2010-05-05	21.59	21.87	21.37	21.55	7235540
2010-05-06	21.44	21.63	13.24	20.82	8613236
2010-05-07	20.65	20.88	20.00	20.27	3205340
2010-05-10	21.13	21.34	21.00	21.33	4639160
2010-05-11	21.09	21.63	21.07	21.38	2222992
2010-05-12	21.45	21.95	21.45	21.93	1040192
2010-05-13	21.89	22.09	21.69	21.75	1837564
2010-05-14	21.58	21.60	21.06	21.24	1723576
2010-05-17	21.34	21.49	20.74	21.27	3469176
2010-05-18	21.54	21.59	20.88	20.96	1686956
2010-05-19	20.83	21.03	20.43	20.73	1818056
2010-05-20	20.25	20.34	19.86	19.89	3026168
2010-05-21	19.67	20.35	19.40	20.23	4588712
2010-05-24	20.17	20.36	20.01	20.04	1088012
2010-05-25	19.51	20.04	19.23	20.02	1880800
2010-05-26	20.07	20.49	19.97	20.05	1253388
2010-05-27	20.45	20.81	20.41	20.81	616104
2010-05-28	20.79	20.82	20.44	20.55	828828
2010-06-01	20.39	20.62	20.02	20.03	1118404
2010-06-02	20.15	20.57	20.00	20.57	869776
2010-06-03	20.65	20.78	20.52	20.75	573436
2010-06-04	20.27	20.51	19.86	19.92	1084456
2010-06-07	19.98	20.04	19.45	19.47	1522600
2010-06-08	19.51	19.61	19.15	19.56	1406244
2010-06-09	19.70	20.09	19.56	19.65	529088
2010-06-10	20.01	20.28	19.97	20.27	492384
2010-06-11	20.06	20.51	20.06	20.50	677948
2010-06-14	20.78	20.92	20.55	20.60	1339596
2010-06-15	20.75	21.10	20.68	21.07	874268
2010-06-16	20.96	21.15	20.87	21.02	4446436
2010-06-17	21.11	21.11	20.77	20.93	748096
2010-06-18	21.00	21.04	20.83	20.89	502772
2010-06-21	21.14	21.21	20.64	20.75	615880
2010-06-22	20.78	20.93	20.30	20.31	443328
2010-06-23	20.28	20.45	20.01	20.29	1211628
2010-06-24	20.18	20.19	19.88	19.90	1414376
2010-06-25	19.95	20.20	19.82	20.12	1283864
2010-06-28	20.13	20.26	19.95	20.05	3195756
2010-06-29	19.71	19.77	19.24	19.35	3039468
2010-06-30	19.32	19.62	19.19	19.22	1071024
2010-07-01	19.19	19.27	18.70	19.14	2609012
2010-07-02	19.23	19.27	18.94	19.01	5255528
2010-07-06	19.30	19.47	18.85	18.97	1502660
2010-07-07	18.98	19.62	18.97	19.60	822552
2010-07-08	19.79	19.88	19.57	19.80	514932
2010-07-09	19.81	20.01	19.75	20.01	452428
2010-07-12	19.92	20.09	19.76	19.91	338300
2010-07-13	20.19	20.44	20.10	20.37	741844
2010-07-14	20.29	20.48	20.22	20.37	730180
2010-07-15	20.39	20.43	20.10	20.38	365068
2010-07-16	20.26	20.31	19.74	19.75	563836
2010-07-19	19.84	19.90	19.61	19.87	386128
2010-07-20	19.55	20.17	19.49	20.15	1720220
2010-07-21	20.25	20.26	19.81	19.85	1100716
2010-07-22	20.08	20.44	20.08	20.42	799640
2010-07-23	20.30	20.72	20.29	20.70	6175004
2010-07-26	20.72	21.05	20.68	21.05	847040
2010-07-27	21.20	21.22	20.80	20.88	1874528
2010-07-28	20.81	20.90	20.51	20.59	1088508
2010-07-29	20.77	20.78	20.24	20.47	560380
2010-07-30	20.14	20.61	20.14	20.53	857168
2010-08-02	20.89	20.95	20.75	20.90	1820592
2010-08-03	20.84	20.93	20.64	20.80	932656
2010-08-04	20.86	21.05	20.83	21.04	1076132
2010-08-05	20.91	21.02	20.87	20.94	593860
2010-08-06	20.72	20.97	20.62	20.94	1275180
2010-08-09	21.05	21.16	20.97	21.13	504800
2010-08-10	20.91	21.02	20.73	20.89	681120
2010-08-11	20.49	20.52	20.15	20.19	1046816
2010-08-12	19.80	20.15	19.80	20.09	691096
2010-08-13	20.00	20.11	19.94	19.97	823548
2010-08-16	19.79	20.05	19.72	19.97	1225364
2010-08-17	20.15	20.46	20.10	20.30	1007624
2010-08-18	20.27	20.49	20.14	20.37	634676
2010-08-19	20.24	20.35	19.98	20.06	3376216
2010-08-20	19.98	20.06	19.81	20.05	3044344
2010-08-23	20.14	20.23	19.87	19.87	622572
2010-08-24	19.61	19.74	19.39	19.54	1858204
2010-08-25	19.33	19.72	19.24	19.67	1033420
2010-08-26	19.71	19.84	19.51	19.56	1114156
2010-08-27	19.72	19.99	19.38	19.97	1113808
2010-08-30	19.90	20.00	19.66	19.66	365012
2010-08-31	19.59	19.77	19.47	19.63	393104
2010-09-01	19.90	20.29	19.90	20.27	725180
2010-09-02	20.27	20.61	20.27	20.58	385436
2010-09-03	20.83	20.97	20.75	20.87	1011492
2010-09-07	20.79	20.81	20.59	20.61	1530620
2010-09-08	20.67	20.86	20.65	20.77	5933604
2010-09-09	21.00	21.05	20.70	20.79	1182456
2010-09-10	20.83	20.90	20.75	20.84	843292
2010-09-13	21.09	21.26	21.06	21.22	1113012
2010-09-14	21.17	21.39	21.12	21.26	1265224
2010-09-15	21.22	21.41	21.12	21.38	385288
2010-09-16	21.31	21.43	21.28	21.37	1356116
2010-09-17	21.47	21.48	21.27	21.43	757884
2010-09-20	21.50	21.80	21.44	21.80	1962100
2010-09-21	21.81	21.83	21.62	21.69	1160352
2010-09-22	21.60	21.77	21.41	21.52	4084320
2010-09-23	21.34	21.67	21.31	21.40	959108
2010-09-24	21.66	21.89	21.62	21.88	904012
2010-09-27	21.91	21.99	21.78	21.89	1883408
2010-09-28	21.97	22.07	21.64	22.03	828168
2010-09-29	21.93	22.10	21.91	22.02	623508
2010-09-30	22.16	22.30	21.90	22.01	2216248
2010-10-01	22.18	22.22	21.92	22.05	4108428
2010-10-04	21.98	22.10	21.67	21.80	1365636
2010-10-05	22.05	22.33	22.02	22.27	823340
2010-10-06	22.24	22.26	21.93	22.03	1005328
2010-10-07	22.11	22.16	21.87	22.04	469288
2010-10-08	22.05	22.26	21.92	22.18	472860
2010-10-11	22.21	22.37	22.18	22.26	512264
2010-10-12	22.17	22.41	22.00	22.34	770564
2010-10-13	22.49	22.66	22.42	22.56	1135668
2010-10-14	22.54	22.59	22.32	22.45	957940
2010-10-15	22.60	22.66	22.28	22.47	881216
2010-10-18	22.48	22.56	22.43	22.56	750040
2010-10-19	22.30	22.42	21.98	22.12	751080
2010-10-20	22.13	22.47	22.13	22.37	557336
2010-10-21	22.45	22.61	22.17	22.36	1013688
2010-10-22	22.46	22.61	22.39	22.59	372032
2010-10-25	22.73	22.97	22.73	22.78	650028
2010-10-26	22.65	22.93	22.56	22.81	513904
2010-10-27	22.66	22.85	22.59	22.83	483644
2010-10-28	22.94	22.95	22.66	22.77	779772
2010-10-29	22.71	22.93	22.71	22.86	556924
2010-11-01	23.00	23.13	22.70	22.84	628460
2010-11-02	23.04	23.16	22.93	23.11	557524
2010-11-03	23.11	23.20	22.90	23.18	683468
2010-11-04	23.46	23.59	23.40	23.57	936780
2010-11-05	23.56	23.75	23.56	23.72	681572
2010-11-08	23.65	23.76	23.58	23.72	460232
2010-11-09	23.77	23.84	23.42	23.52	635180
2010-11-10	23.52	23.71	23.34	23.71	518892
2010-11-11	23.46	23.74	23.39	23.68	457636
2010-11-12	23.52	23.64	23.21	23.32	541224
2010-11-15	23.44	23.61	23.39	23.40	660000
2010-11-16	23.22	23.29	22.90	23.02	840468
2010-11-17	23.05	23.24	23.04	23.19	566424
2010-11-18	23.44	23.65	23.43	23.50	696744
2010-11-19	23.45	23.63	23.37	23.60	492124
2010-11-22	23.50	23.88	23.48	23.87	2047048
2010-11-23	23.60	23.68	23.46	23.60	1051848
2010-11-24	23.79	24.12	23.79	24.12	733284
2010-11-26	23.95	24.10	23.92	24.00	609784
2010-11-29	23.90	24.02	23.68	23.99	919068
2010-11-30	23.75	24.02	23.73	23.91	866920
2010-12-01	24.31	24.39	24.23	24.37	1464496
2010-12-02	24.38	24.62	24.36	24.62	1547580
2010-12-03	24.54	24.84	24.50	24.79	1071468
2010-12-06	24.78	24.83	24.72	24.79	1256312
2010-12-07	25.09	25.12	24.82	24.85	1145948
2010-12-08	24.90	24.97	24.72	24.80	496116
2010-12-09	24.97	24.97	24.73	24.85	1127112
2010-12-10	24.93	25.14	24.89	25.13	1220056
2010-12-13	25.28	25.28	24.99	25.00	924096
2010-12-14	25.08	25.10	24.92	24.98	909896
2010-12-15	24.98	25.21	24.89	24.91	496692
2010-12-16	24.96	25.18	24.86	25.18	652604
2010-12-17	25.21	25.35	25.10	25.25	439184
2010-12-20	25.25	25.33	25.12	25.26	663100
2010-12-21	25.37	25.43	25.31	25.40	1048832
2010-12-22	25.44	25.47	25.35	25.39	838384
2010-12-23	25.37	25.39	25.27	25.30	590268
2010-12-27	25.19	25.32	25.08	25.29	811076
2010-12-28	25.35	25.35	25.18	25.23	713692
2010-12-29	25.30	25.35	25.25	25.31	671932
2010-12-30	25.32	25.43	25.30	25.34	382260
2010-12-31	25.33	25.33	25.16	25.18	426972
2011-01-03	25.32	25.63	25.32	25.49	1652748
2011-01-04	25.60	25.60	25.03	25.20	837428
2011-01-05	25.20	25.37	25.11	25.33	1051440
2011-01-06	25.38	25.47	25.24	25.27	885292
2011-01-07	25.32	25.42	24.93	25.21	1131932
2011-01-10	25.10	25.44	24.93	25.37	1516928
2011-01-11	25.51	25.56	25.36	25.43	894464
2011-01-12	25.63	25.63	25.49	25.58	517092
2011-01-13	25.58	25.62	25.48	25.57	444240
2011-01-14	25.57	25.74	25.51	25.73	747124
2011-01-18	25.70	25.90	25.65	25.89	937132
2011-01-19	25.91	25.91	25.46	25.52	602356
2011-01-20	25.42	25.44	25.10	25.23	717732
2011-01-21	25.42	25.42	25.14	25.16	586136
2011-01-24	25.19	25.41	25.14	25.36	427192
2011-01-25	25.21	25.34	25.13	25.33	828756
2011-01-26	25.44	25.65	25.34	25.58	688744
2011-01-27	25.54	25.80	25.54	25.73	564140
2011-01-28	25.73	25.82	25.20	25.27	775068
2011-01-31	25.31	25.63	25.30	25.50	1089140
2011-02-01	25.71	25.90	25.64	25.83	1553852
2011-02-02	25.78	25.99	25.77	25.84	2150772
2011-02-03	25.81	25.97	25.63	25.93	412852
2011-02-04	25.97	26.17	25.89	26.14	882372
2011-02-07	26.19	26.48	26.19	26.35	1520812
2011-02-08	26.43	26.50	26.31	26.48	1666668
2011-02-09	26.42	26.56	26.39	26.45	1129820
2011-02-10	26.30	26.67	26.30	26.65	658568
2011-02-11	26.56	26.98	26.56	26.96	1081972
2011-02-14	27.00	27.13	26.97	27.11	1256812
2011-02-15	27.05	27.11	26.89	26.94	1357732
2011-02-16	27.08	27.18	27.00	27.09	913792
2011-02-17	27.03	27.22	27.01	27.17	878320
2011-02-18	27.25	27.26	27.09	27.18	878528
2011-02-22	26.90	27.04	26.51	26.55	1232100
2011-02-23	26.55	26.60	25.83	26.14	1455412
2011-02-24	26.12	26.38	25.91	26.22	1715036
2011-02-25	26.38	26.75	26.38	26.74	803436
2011-02-28	26.97	27.00	26.64	26.78	701704
2011-03-01	26.90	26.90	26.24	26.32	981716
2011-03-02	26.27	26.63	26.27	26.46	707220
2011-03-03	26.72	27.11	26.72	27.06	550144
2011-03-04	27.12	27.12	26.76	26.94	954572
2011-03-07	27.07	27.07	26.30	26.55	962108
2011-03-08	26.58	26.93	26.40	26.81	1074248
2011-03-09	26.75	26.80	26.56	26.70	918384
2011-03-10	26.42	26.51	26.17	26.30	1445920
2011-03-11	26.10	26.57	26.09	26.48	2166452
2011-03-14	26.38	26.59	26.21	26.38	1087268
2011-03-15	25.83	26.42	25.59	26.23	2095136
2011-03-16	26.10	26.44	25.87	25.98	4135556
2011-03-17	26.38	26.41	26.05	26.08	1867336
2011-03-18	26.41	26.42	26.10	26.18	872280
2011-03-21	26.51	26.73	26.47	26.67	1358656
2011-03-22	26.70	26.73	26.45	26.49	831428
2011-03-23	26.40	26.58	26.02	26.49	674576
2011-03-24	26.67	26.85	26.41	26.80	725340
2011-03-25	26.89	27.21	26.80	26.99	914196
2011-03-28	27.08	27.12	26.86	26.88	2292192
2011-03-29	26.82	27.18	26.73	27.15	1187900
2011-03-30	27.33	27.49	27.26	27.45	1268852
2011-03-31	27.42	27.59	27.40	27.59	705248
2011-04-01	27.77	27.81	27.61	27.72	3077404
2011-04-04	27.83	27.83	27.65	27.75	1533828
2011-04-05	27.72	27.99	27.71	27.86	2238152
2011-04-06	27.97	28.08	27.70	27.82	950528
2011-04-07	27.83	27.88	27.54	27.66	848572
2011-04-08	27.80	27.80	27.31	27.47	765424
2011-04-11	27.56	27.60	27.24	27.33	492528
2011-04-12	27.15	27.30	27.02	27.09	1005116
2011-04-13	27.32	27.33	27.07	27.25	794836
2011-04-14	27.08	27.28	27.00	27.24	943412
2011-04-15	27.30	27.50	27.19	27.47	885500
2011-04-18	27.14	27.14	26.78	27.01	2028668
2011-04-19	27.11	27.19	26.98	27.16	1003480
2011-04-20	27.61	27.74	27.56	27.73	1683788
2011-04-21	27.95	27.96	27.76	27.96	1382736
2011-04-25	27.99	28.02	27.80	27.96	1119340
2011-04-26	28.02	28.28	28.01	28.18	1374384
2011-04-27	28.29	28.40	28.08	28.40	1253636
2011-04-28	28.40	28.55	28.33	28.45	1589500
2011-04-29	28.44	28.58	28.38	28.50	761684
2011-05-02	28.64	28.65	28.30	28.35	1191776
2011-05-03	28.24	28.30	27.83	27.98	2624952
2011-05-04	28.00	28.10	27.62	27.78	1003364
2011-05-05	27.54	27.98	27.50	27.69	1065488
2011-05-06	28.01	28.10	27.64	27.76	1056952
2011-05-09	27.76	28.10	27.71	28.05	820656
2011-05-10	28.18	28.43	28.11	28.39	1359680
2011-05-11	28.37	28.43	28.00	28.16	848216
2011-05-12	27.99	28.41	27.86	28.33	1060000
2011-05-13	28.36	28.38	28.02	28.10	517044
2011-05-16	27.96	28.19	27.73	27.75	1093248
2011-05-17	27.56	27.67	27.34	27.54	2026640
2011-05-18	27.60	28.03	27.54	28.01	668668
2011-05-19	28.18	28.19	27.84	28.04	789672
2011-05-20	28.00	28.00	27.65	27.80	551344
2011-05-23	27.40	27.52	27.29	27.37	1265164
2011-05-24	27.50	27.53	27.22	27.31	1197456
2011-05-25	27.26	27.60	27.19	27.54	1121144
2011-05-26	27.47	27.87	27.47	27.84	946328
2011-05-27	27.93	28.08	27.92	28.00	1875080
2011-05-31	28.30	28.30	27.98	28.24	2151396
2011-06-01	28.16	28.27	27.55	27.59	755332
2011-06-02	27.61	27.77	27.43	27.58	1159792
2011-06-03	27.16	27.51	27.14	27.20	1425884
2011-06-06	27.12	27.21	26.77	26.78	1642256
2011-06-07	26.94	27.08	26.80	26.89	1391316
2011-06-08	26.78	26.82	26.57	26.62	1871172
2011-06-09	26.63	26.85	26.54	26.73	811328
2011-06-10	26.60	26.65	26.24	26.30	1604384
2011-06-13	26.30	26.51	26.11	26.22	1056000
2011-06-14	26.52	26.78	26.46	26.69	2241192
2011-06-15	26.44	26.66	26.24	26.32	972296
2011-06-16	26.32	26.40	25.99	26.23	3451184
2011-06-17	26.51	26.51	26.20	26.25	988900
2011-06-20	26.17	26.55	26.13	26.50	669692
2011-06-21	26.65	27.11	26.62	27.08	4756640
2011-06-22	26.96	27.20	26.93	26.94	1329092
2011-06-23	26.58	27.01	26.39	26.99	780744
2011-06-24	27.04	27.09	26.71	26.78	824148
2011-06-27	26.74	27.01	26.59	26.90	1261448
2011-06-28	27.01	27.38	26.99	27.38	1029680
2011-06-29	27.49	27.67	27.31	27.56	2851412
2011-06-30	27.64	27.86	27.63	27.74	1686396
2011-07-01	27.81	28.22	27.73	28.21	2388500
2011-07-05	28.25	28.34	28.09	28.31	1116112
2011-07-06	28.28	28.54	28.20	28.49	8254124
2011-07-07	28.81	28.87	28.71	28.82	2794588
2011-07-08	28.50	28.66	28.37	28.65	2724492
2011-07-11	28.31	28.46	27.96	28.02	2233216
2011-07-12	27.89	28.08	27.84	27.85	1827772
2011-07-13	28.00	28.32	27.96	27.99	1328212
2011-07-14	28.05	28.24	27.56	27.62	8763252
2011-07-15	27.79	27.80	27.55	27.80	1085628
2011-07-18	27.70	27.74	27.26	27.45	1341396
2011-07-19	27.64	28.06	27.64	28.04	768304
2011-07-20	28.07	28.07	27.75	27.89	1814492
2011-07-21	28.03	28.25	27.90	28.09	1662052
2011-07-22	28.12	28.32	28.04	28.27	826028
2011-07-25	27.93	28.22	27.88	28.04	814584
2011-07-26	28.02	28.08	27.82	27.86	697080
2011-07-27	27.71	27.71	27.02	27.04	1719484
2011-07-28	27.11	27.42	26.97	26.99	1256496
2011-07-29	26.63	27.05	26.41	26.89	2443280
2011-08-01	27.18	27.28	26.40	26.73	2308912
2011-08-02	26.53	26.79	25.89	25.92	2278828
2011-08-03	25.97	26.13	25.28	26.12	5088272
2011-08-04	25.75	25.76	24.52	24.54	3187336
2011-08-05	24.86	24.87	23.51	24.08	4493792
2011-08-08	23.29	23.51	22.10	22.12	4509588
2011-08-09	22.55	23.57	22.01	23.57	3254912
2011-08-10	23.10	23.70	22.82	22.89	4810556
2011-08-11	23.00	24.41	22.95	24.10	2730500
2011-08-12	24.30	24.45	24.00	24.33	1654168
2011-08-15	24.45	24.86	24.43	24.86	1777456
2011-08-16	24.52	24.70	24.20	24.46	4584328
2011-08-17	24.69	24.77	24.07	24.26	1579820
2011-08-18	23.52	23.52	22.65	22.86	1670112
2011-08-19	22.55	23.18	22.40	22.42	1893500
2011-08-22	22.98	23.03	22.36	22.51	1883536
2011-08-23	22.61	23.52	22.43	23.51	1694108
2011-08-24	23.45	23.83	23.25	23.79	1355816
2011-08-25	23.99	24.02	23.19	23.23	1682792
2011-08-26	23.07	23.97	22.79	23.89	1795392
2011-08-29	24.26	24.85	24.26	24.83	6165904
2011-08-30	24.71	25.15	24.58	25.01	1787048
2011-08-31	25.10	25.52	24.86	25.06	1883004
2011-09-01	25.12	25.36	24.63	24.67	2094908
2011-09-02	24.11	24.33	23.79	23.89	828768
2011-09-06	23.11	23.80	23.03	23.76	1149952
2011-09-07	24.19	24.63	24.12	24.60	678568
2011-09-08	24.43	24.75	24.22	24.31	620516
2011-09-09	24.14	24.27	23.47	23.68	571692
2011-09-12	23.21	23.82	23.21	23.80	1774368
2011-09-13	23.96	24.31	23.79	24.21	1727124
2011-09-14	24.41	24.97	24.00	24.66	591316
2011-09-15	24.98	25.02	24.58	24.99	1782460
2011-09-16	25.04	25.19	24.82	25.02	448472
2011-09-19	24.56	24.94	24.35	24.75	1736676
2011-09-20	24.83	25.08	24.43	24.45	1343024
2011-09-21	24.46	24.55	23.69	23.70	556124
2011-09-22	22.95	23.25	22.46	22.81	1986344
2011-09-23	22.67	23.12	22.65	23.08	1584580
2011-09-26	23.23	23.51	22.68	23.48	1068500
2011-09-27	24.00	24.40	23.73	23.86	830712
2011-09-28	23.93	23.99	23.08	23.10	695340
2011-09-29	23.58	23.60	22.58	23.15	578012
2011-09-30	22.85	23.03	22.46	22.46	1215776
2011-10-03	22.28	22.57	21.34	21.37	2462660
2011-10-04	21.14	22.26	20.96	22.25	2732644
2011-10-05	22.27	22.81	21.97	22.69	1902672
2011-10-06	22.65	23.28	22.55	23.25	823588
2011-10-07	23.36	23.46	22.86	22.97	1237768
2011-10-10	23.40	23.75	23.36	23.75	731916
2011-10-11	23.49	23.97	23.49	23.79	752516
2011-10-12	24.03	24.37	23.96	24.10	854668
2011-10-13	23.89	24.30	23.75	24.21	895196
2011-10-14	24.48	24.69	24.32	24.67	746428
2011-10-17	24.51	24.53	23.89	23.94	480352
2011-10-18	23.98	24.58	23.63	24.48	1041488
2011-10-19	24.41	24.54	23.94	24.00	468088
2011-10-20	24.09	24.12	23.53	24.06	2281708
2011-10-21	24.39	24.63	24.27	24.55	2293200
2011-10-24	24.69	25.39	24.65	25.35	1669328
2011-10-25	25.24	25.24	24.71	24.71	1363592
2011-10-26	25.11	25.12	24.38	25.00	955548
2011-10-27	25.76	26.30	25.54	26.08	1335880
2011-10-28	25.95	26.16	25.92	26.09	862896
2011-10-31	26.00	26.00	25.45	25.46	1001536
2011-11-01	24.54	25.02	24.40	24.65	946048
2011-11-02	25.02	25.22	24.75	25.12	1138304
2011-11-03	25.40	25.75	24.91	25.71	1443864
2011-11-04	25.48	25.83	25.28	25.80	741764
2011-11-07	25.81	25.88	25.25	25.73	2217908
2011-11-08	25.92	25.99	25.37	25.96	573208
2011-11-09	25.31	25.33	24.77	24.83	837156
2011-11-10	25.08	25.11	24.63	24.82	486704
2011-11-11	25.08	25.53	25.07	25.43	535680
2011-11-14	25.36	25.41	25.09	25.21	424856
2011-11-15	25.14	25.58	25.00	25.47	404608
2011-11-16	25.19	25.62	25.10	25.12	317936
2011-11-17	25.04	25.09	24.48	24.60	460036
2011-11-18	24.67	24.72	24.36	24.48	676176
2011-11-21	24.05	24.15	23.75	24.03	1250616
2011-11-22	23.98	24.08	23.72	23.89	544916
2011-11-23	23.63	23.66	23.25	23.28	1672640
2011-11-25	23.16	23.44	23.11	23.15	232592
2011-11-28	23.82	24.14	23.79	24.02	1914896
2011-11-29	24.06	24.19	23.92	24.02	642840
2011-11-30	24.85	25.17	24.78	25.17	890900
2011-12-01	25.13	25.38	25.03	25.07	618296
2011-12-02	25.33	25.50	25.10	25.14	611504
2011-12-05	25.55	25.76	25.38	25.51	770144
2011-12-06	25.49	25.54	25.26	25.40	391412
2011-12-07	25.25	25.36	24.88	25.28	475508
2011-12-08	25.03	25.20	24.60	24.67	694624
2011-12-09	24.75	25.32	24.71	25.26	1439556
2011-12-12	25.00	25.00	24.60	24.80	1099208
2011-12-13	25.00	25.09	24.10	24.26	2283228
2011-12-14	24.05	24.12	23.74	23.84	685904
2011-12-15	24.20	24.20	23.81	23.97	710680
2011-12-16	24.10	24.49	24.09	24.20	779344
2011-12-19	24.37	24.44	23.81	23.86	1146240
2011-12-20	24.30	24.67	24.26	24.61	786256
2011-12-21	24.55	24.62	24.18	24.57	860648
2011-12-22	24.60	24.78	24.58	24.72	564260
2011-12-23	24.83	24.87	24.68	24.87	225412
2011-12-27	24.77	25.06	24.77	24.95	379744
2011-12-28	24.98	24.98	24.50	24.52	428844
2011-12-29	24.63	24.86	24.55	24.82	723796
2011-12-30	24.83	24.89	24.68	24.68	633848
2012-01-03	25.20	25.27	24.78	24.84	5190184
2012-01-04	24.74	24.86	24.62	24.78	804284
2012-01-05	24.69	25.03	24.47	24.97	977392
2012-01-06	24.98	25.11	24.81	24.96	526104
2012-01-09	25.10	25.16	24.88	25.12	514488
2012-01-10	25.41	25.51	25.36	25.44	605880
2012-01-11	25.36	25.52	25.35	25.48	784484
2012-01-12	25.58	25.61	25.34	25.59	549856
2012-01-13	25.42	25.51	25.26	25.48	809248
2012-01-17	25.72	25.80	25.56	25.61	3995468
2012-01-18	25.62	25.96	25.55	25.96	730552
2012-01-19	26.01	26.28	26.01	26.22	1063912
2012-01-20	26.24	26.24	26.05	26.13	431532
2012-01-23	26.15	26.32	25.93	26.11	924580
2012-01-24	25.97	26.26	25.90	26.26	439864
2012-01-25	26.23	26.55	26.10	26.49	472520
2012-01-26	26.67	26.68	26.22	26.32	511964
2012-01-27	26.22	26.53	26.22	26.48	445436
2012-01-30	26.29	26.45	26.12	26.37	1071100
2012-01-31	26.52	26.60	26.27	26.38	1102296
2012-02-01	26.61	26.88	26.56	26.85	593696
2012-02-02	26.94	27.06	26.87	26.93	701572
2012-02-03	27.29	27.37	27.20	27.35	713116
2012-02-06	27.24	27.40	27.18	27.36	441128
2012-02-07	27.33	27.48	27.24	27.44	449496
2012-02-08	27.47	27.56	27.27	27.45	407280
2012-02-09	27.58	27.58	27.26	27.51	587864
2012-02-10	27.25	27.33	27.11	27.23	583556
2012-02-13	27.49	27.55	27.31	27.54	944704
2012-02-14	27.44	27.61	27.40	27.61	832476
2012-02-15	27.76	27.76	27.41	27.50	1267140
2012-02-16	27.51	27.92	27.50	27.90	742744
2012-02-17	28.03	28.04	27.77	27.82	509164
2012-02-21	27.89	27.90	27.59	27.68	425056
2012-02-22	27.66	27.78	27.53	27.64	379744
2012-02-23	27.66	27.87	27.50	27.85	698572
2012-02-24	27.86	28.01	27.84	27.91	465604
2012-02-27	27.72	28.01	27.55	27.91	570632
2012-02-28	27.96	28.04	27.74	27.88	792624
2012-02-29	27.92	28.01	27.68	27.70	728984
2012-03-01	27.80	28.02	27.77	27.94	540160
2012-03-02	27.94	27.99	27.62	27.74	969688
2012-03-05	27.67	27.71	27.50	27.63	1488956
2012-03-06	27.31	27.32	27.04	27.11	1174908
2012-03-07	27.20	27.40	27.13	27.38	1612408
2012-03-08	27.53	27.74	27.40	27.70	874804
2012-03-09	27.65	28.02	27.65	27.92	929968
2012-03-12	27.95	27.96	27.74	27.81	409408
2012-03-13	27.98	28.30	27.89	28.30	693772
2012-03-14	28.29	28.30	28.01	28.09	625532
2012-03-15	28.11	28.32	28.02	28.29	422152
2012-03-16	28.26	28.32	28.21	28.24	549628
2012-03-19	28.19	28.48	28.17	28.33	532704
2012-03-20	28.17	28.20	28.05	28.14	929892
2012-03-21	28.19	28.31	28.09	28.17	674452
2012-03-22	27.94	28.00	27.71	27.92	667684
2012-03-23	27.96	28.10	27.74	28.08	433412
2012-03-26	28.29	28.47	28.24	28.46	814708
2012-03-27	28.45	28.47	28.33	28.35	586388
2012-03-28	28.30	28.36	27.93	28.15	604852
2012-03-29	27.96	28.17	27.80	28.11	430436
2012-03-30	28.29	28.29	28.03	28.11	339352
2012-04-02	28.10	28.44	28.00	28.30	1252340
2012-04-03	28.25	28.44	28.16	28.38	1017356
2012-04-04	28.12	28.14	27.85	27.95	712612
2012-04-05	27.90	28.02	27.86	27.92	487764
2012-04-09	27.52	27.64	27.40	27.59	659344
2012-04-10	27.54	27.59	26.89	26.93	892632
2012-04-11	27.19	27.29	27.15	27.25	573020
2012-04-12	27.27	27.77	27.27	27.70	685124
2012-04-13	27.59	27.67	27.41	27.43	379916
2012-04-16	27.59	27.62	27.25	27.41	686404
2012-04-17	27.61	27.96	27.56	27.85	500864
2012-04-18	27.75	27.89	27.69	27.81	521960
2012-04-19	27.79	28.04	27.52	27.66	572544
2012-04-20	27.79	27.92	27.70	27.70	345256
2012-04-23	27.27	27.40	27.09	27.38	347256
2012-04-24	27.43	27.51	27.28	27.37	253596
2012-04-25	27.66	27.89	27.65	27.88	408532
2012-04-26	27.88	28.29	27.88	28.22	655068
2012-04-27	28.29	28.39	28.05	28.31	702824
2012-04-30	28.30	28.30	28.04	28.07	1495024
2012-05-01	28.09	28.52	28.03	28.21	1282936
2012-05-02	28.06	28.35	27.98	28.30	512716
2012-05-03	28.20	28.22	27.74	27.82	879904
2012-05-04	27.63	27.63	27.29	27.39	806568
2012-05-07	27.30	27.53	27.30	27.48	388184
2012-05-08	27.26	27.43	26.87	27.40	680296
2012-05-09	27.11	27.43	26.94	27.28	864344
2012-05-10	27.51	27.54	27.25	27.32	626832
2012-05-11	27.16	27.58	27.16	27.37	589240
2012-05-14	27.09	27.25	26.95	27.05	441184
2012-05-15	27.01	27.23	26.89	26.97	933052
2012-05-16	27.05	27.20	26.76	26.78	333608
2012-05-17	26.79	26.79	26.03	26.03	1399064
2012-05-18	26.07	26.22	25.68	25.70	825856
2012-05-21	25.74	26.33	25.63	26.32	1536760
2012-05-22	26.38	26.61	26.27	26.40	560792
2012-05-23	26.18	26.63	26.04	26.60	1084960
2012-05-24	26.63	26.73	26.39	26.64	669812
2012-05-25	26.66	26.70	26.52	26.60	351196
2012-05-29	26.75	26.99	26.64	26.90	434700
2012-05-30	26.65	26.66	26.35	26.42	389804
2012-05-31	26.40	26.45	26.00	26.34	593776
2012-06-01	25.81	25.89	25.45	25.46	969456
2012-06-04	25.50	25.61	25.08	25.39	2172904
2012-06-05	25.27	25.76	25.26	25.72	418196
2012-06-06	25.92	26.24	25.86	26.22	622500
2012-06-07	26.59	26.59	26.05	26.06	459004
2012-06-08	26.02	26.30	25.86	26.28	510904
2012-06-11	26.56	26.56	25.75	25.75	429656
2012-06-12	25.85	26.01	25.68	26.00	277020
2012-06-13	25.91	26.00	25.53	25.60	457228
2012-06-14	25.63	25.89	25.56	25.77	557888
2012-06-15	25.82	26.10	25.79	26.04	558844
2012-06-18	25.94	26.35	25.86	26.32	291884
2012-06-19	26.43	26.62	26.39	26.51	847028
2012-06-20	26.52	26.61	26.30	26.44	569732
2012-06-21	26.42	26.46	25.71	25.74	697872
2012-06-22	25.87	25.91	25.69	25.86	433860
2012-06-25	25.51	25.51	25.29	25.40	1345152
2012-06-26	25.47	25.64	25.32	25.57	349472
2012-06-27	25.65	25.77	25.58	25.71	361776
2012-06-28	25.50	25.69	25.33	25.69	828608
2012-06-29	26.24	26.47	26.16	26.47	674596
2012-07-02	26.54	26.65	26.40	26.64	701508
2012-07-03	26.69	26.96	26.65	26.92	371308
2012-07-05	26.92	27.04	26.75	26.95	1006148
2012-07-06	26.69	26.70	26.44	26.58	588224
2012-07-09	26.56	26.61	26.38	26.50	527924
2012-07-10	26.66	26.69	26.11	26.21	545532
2012-07-11	26.25	26.31	25.94	26.12	772156
2012-07-12	25.90	26.17	25.72	26.07	423384
2012-07-13	26.18	26.48	26.18	26.45	375512
2012-07-16	26.38	26.39	26.15	26.29	434924
2012-07-17	26.37	26.48	26.06	26.44	291864
2012-07-18	26.40	26.72	26.34	26.64	350388
2012-07-19	26.75	26.85	26.63	26.77	422000
2012-07-20	26.55	26.67	26.47	26.47	2135588
2012-07-23	26.05	26.20	25.86	26.14	530020
2012-07-24	26.18	26.18	25.62	25.77	427660
2012-07-25	25.92	26.01	25.74	25.88	501332
2012-07-26	26.28	26.38	26.08	26.27	651052
2012-07-27	26.48	26.94	26.36	26.83	490860
2012-07-30	26.83	26.91	26.61	26.70	670164
2012-07-31	26.63	26.76	26.48	26.49	344716
2012-08-01	26.62	26.67	26.24	26.24	595204
2012-08-02	26.14	26.32	25.95	26.16	755428
2012-08-03	26.44	26.75	26.44	26.66	316804
2012-08-06	26.73	26.90	26.70	26.80	360964
2012-08-07	26.97	27.23	26.96	27.10	366008
2012-08-08	27.02	27.17	26.97	27.10	320724
2012-08-09	27.06	27.20	27.05	27.12	341032
2012-08-10	27.00	27.18	26.97	27.17	192592
2012-08-13	27.14	27.18	26.90	27.13	546884
2012-08-14	27.25	27.27	27.01	27.08	197300
2012-08-15	27.08	27.28	27.01	27.28	289144
2012-08-16	27.32	27.59	27.26	27.54	292056
2012-08-17	27.58	27.69	27.54	27.68	262028
2012-08-20	27.63	27.66	27.45	27.54	220280
2012-08-21	27.64	27.81	27.54	27.63	233104
2012-08-22	27.55	27.67	27.47	27.60	394144
2012-08-23	27.56	27.57	27.39	27.47	362772
2012-08-24	27.40	27.61	27.36	27.53	270392
2012-08-27	27.64	27.65	27.49	27.52	851892
2012-08-28	27.49	27.70	27.45	27.66	427220
2012-08-29	27.70	27.75	27.58	27.69	246300
2012-08-30	27.54	27.59	27.33	27.43	616700
2012-08-31	27.64	27.68	27.31	27.60	203704
2012-09-04	27.69	27.98	27.43	27.92	471164
2012-09-05	27.93	27.95	27.77	27.86	364192
2012-09-06	28.01	28.44	28.01	28.37	430124
2012-09-07	28.43	28.59	28.38	28.53	746836
2012-09-10	28.51	28.55	28.40	28.41	785152
2012-09-11	28.43	28.49	28.36	28.40	439536
2012-09-12	28.47	28.53	28.35	28.47	506852
2012-09-13	28.52	28.81	28.35	28.69	408932
2012-09-14	28.80	29.10	28.77	28.97	882548
2012-09-17	28.89	28.91	28.70	28.74	1424620
2012-09-18	28.67	28.68	28.51	28.57	283900
2012-09-19	28.63	28.68	28.50	28.63	300204
2012-09-20	28.48	28.48	28.32	28.42	436828
2012-09-21	28.61	28.67	28.41	28.42	582736
2012-09-24	28.30	28.43	28.04	28.35	440548
2012-09-25	28.44	28.44	27.91	27.92	221660
2012-09-26	27.91	27.96	27.59	27.72	285444
2012-09-27	27.83	28.11	27.76	28.07	269368
2012-09-28	27.96	28.08	27.82	28.00	281704
2012-10-01	28.08	28.12	27.66	27.84	415788
2012-10-02	27.94	27.99	27.82	27.95	313460
2012-10-03	27.98	28.03	27.83	27.95	270820
2012-10-04	28.02	28.13	27.90	28.13	232472
2012-10-05	28.27	28.35	28.04	28.09	274492
2012-10-08	27.96	28.08	27.93	27.98	890548
2012-10-09	27.95	27.98	27.66	27.68	569636
2012-10-10	27.70	27.71	27.50	27.56	232776
2012-10-11	27.73	27.86	27.65	27.67	269700
2012-10-12	27.69	27.74	27.48	27.53	391240
2012-10-15	27.59	27.73	27.44	27.72	472480
2012-10-16	27.84	28.06	27.78	28.06	171040
2012-10-17	28.07	28.25	27.98	28.20	164780
2012-10-18	28.15	28.22	28.03	28.15	324592
2012-10-19	28.05	28.06	27.67	27.73	265944
2012-10-22	27.71	27.77	27.52	27.69	326536
2012-10-23	27.42	27.60	27.19	27.54	448232
2012-10-24	27.66	27.69	27.43	27.47	263764
2012-10-25	27.65	27.71	27.30	27.51	351824
2012-10-26	27.49	27.60	27.25	27.45	337544
2012-10-31	27.53	27.67	27.41	27.65	460928
2012-11-01	27.71	28.34	27.63	28.34	1683672
2012-11-02	28.45	28.45	27.91	27.92	471200
2012-11-05	27.90	28.07	27.84	28.06	496372
2012-11-06	28.16	28.35	28.11	28.30	458224
2012-11-07	28.00	28.03	27.62	27.77	586288
2012-11-08	27.76	27.79	27.40	27.41	323452
2012-11-09	27.30	27.65	27.25	27.44	395284
2012-11-12	27.55	27.56	27.40	27.46	192796
2012-11-13	27.35	27.60	27.25	27.41	312344
2012-11-14	27.48	27.53	26.93	26.98	474960
2012-11-15	26.93	27.06	26.76	26.90	694736
2012-11-16	26.90	27.13	26.79	27.09	573064
2012-11-19	27.40	27.64	27.34	27.64	462608
2012-11-20	27.60	27.75	27.57	27.73	706968
2012-11-21	27.80	27.83	27.68	27.83	343064
2012-11-23	27.94	28.12	27.91	28.12	196992
2012-11-26	28.05	28.16	27.95	28.09	781496
2012-11-27	28.10	28.17	28.01	28.03	276924
2012-11-28	27.92	28.24	27.75	28.23	291532
2012-11-29	28.42	28.45	28.23	28.42	450184
2012-11-30	28.50	28.50	28.29	28.39	358200
2012-12-03	28.56	28.56	28.25	28.30	2224948
2012-12-04	28.28	28.34	28.14	28.30	267376
2012-12-05	28.34	28.42	28.10	28.32	419116
2012-12-06	28.31	28.45	28.28	28.40	300224
2012-12-07	28.45	28.47	28.31	28.40	334776
2012-12-10	28.41	28.56	28.36	28.52	881444
2012-12-11	28.67	28.72	28.58	28.65	450756
2012-12-12	28.73	28.76	28.56	28.58	419076
2012-12-13	28.63	28.68	28.35	28.41	270676
2012-12-14	28.35	28.43	28.28	28.31	4471716
2012-12-17	28.36	28.54	28.36	28.52	522184
2012-12-18	28.59	28.92	28.53	28.92	793140
2012-12-19	28.84	28.86	28.71	28.71	2130684
2012-12-20	28.79	28.88	28.67	28.88	1313624
2012-12-21	28.47	28.74	28.42	28.66	1763532
2012-12-24	28.61	28.63	28.54	28.60	283592
2012-12-26	28.67	28.67	28.32	28.33	1598676
2012-12-27	28.35	28.41	28.01	28.33	636632
2012-12-28	28.22	28.35	28.14	28.14	3041804
2012-12-31	28.11	28.66	28.05	28.63	3890696
2013-01-02	29.37	29.42	29.10	29.38	2954304
2013-01-03	29.42	29.58	29.32	29.40	2034224
2013-01-04	29.48	29.63	29.36	29.60	614552
2013-01-07	29.50	29.58	29.44	29.54	782932
2013-01-08	29.51	29.58	29.35	29.52	358980
2013-01-09	29.63	29.75	29.62	29.73	598812
2013-01-10	29.94	29.94	29.57	29.73	385508
2013-01-11	29.77	29.79	29.60	29.72	289556
2013-01-14	29.75	29.83	29.66	29.75	373124
2013-01-15	29.61	29.88	29.60	29.86	250788
2013-01-16	29.83	29.88	29.73	29.82	271060
2013-01-17	29.92	30.10	29.89	30.07	1576072
2013-01-18	30.07	30.10	29.93	30.09	791928
2013-01-22	30.10	30.27	30.05	30.27	388584
2013-01-23	30.29	30.37	30.25	30.32	353616
2013-01-24	30.33	30.62	30.31	30.48	426184
2013-01-25	30.64	30.81	30.57	30.80	798236
2013-01-28	30.88	30.88	30.62	30.72	487192
2013-01-29	30.70	30.74	30.54	30.71	541268
2013-01-30	30.73	30.73	30.45	30.49	419244
2013-01-31	30.47	30.69	30.47	30.64	876244
2013-02-01	30.76	30.95	30.73	30.87	453264
2013-02-04	30.74	30.85	30.51	30.60	557924
2013-02-05	30.77	30.89	30.69	30.82	532976
2013-02-06	30.75	30.99	30.72	30.95	2792992
2013-02-07	30.96	30.96	30.63	30.85	980148
2013-02-08	30.92	31.15	30.87	31.03	964696
2013-02-11	31.04	31.05	30.90	30.96	510500
2013-02-12	30.96	31.09	30.96	31.02	506204
2013-02-13	31.20	31.20	30.93	31.05	480044
2013-02-14	31.03	31.15	31.01	31.12	277664
2013-02-15	31.14	31.20	31.01	31.06	251084
2013-02-19	31.13	31.25	31.11	31.22	349784
2013-02-20	31.22	31.22	30.66	30.66	321128
2013-02-21	30.60	30.62	30.19	30.32	698096
2013-02-22	30.47	30.64	30.43	30.64	316908
2013-02-25	30.81	30.81	30.08	30.08	324464
2013-02-26	30.17	30.31	29.96	30.25	617760
2013-02-27	30.27	30.84	30.25	30.74	413520
2013-02-28	30.68	30.94	30.68	30.69	335000
2013-03-01	30.54	30.69	30.25	30.62	480116
2013-03-04	30.57	30.79	30.49	30.78	486436
2013-03-05	30.97	31.24	30.97	31.23	276788
2013-03-06	31.31	31.40	31.22	31.27	364384
2013-03-07	31.31	31.35	31.22	31.31	312824
2013-03-08	31.49	31.57	31.27	31.55	626248
2013-03-11	31.48	31.55	31.44	31.52	580928
2013-03-12	31.53	31.54	31.38	31.49	371868
2013-03-13	31.52	31.67	31.48	31.63	378224
2013-03-14	31.71	31.82	31.69	31.82	205816
2013-03-15	31.77	31.81	31.64	31.71	466056
2013-03-18	31.40	31.75	31.40	31.61	324740
2013-03-19	31.67	31.75	31.27	31.54	424308
2013-03-20	31.74	31.92	31.67	31.89	488824
2013-03-21	31.67	31.85	31.50	31.59	507528
2013-03-22	31.69	31.74	31.63	31.74	338936
2013-03-25	31.76	31.85	31.40	31.55	419160
2013-03-26	31.74	31.76	31.56	31.74	268504
2013-03-27	31.55	31.81	31.43	31.79	268628
2013-03-28	31.50	32.06	31.50	32.04	438520
2013-04-01	32.05	32.06	31.59	31.68	1608076
2013-04-02	31.86	31.89	31.50	31.60	408456
2013-04-03	31.67	31.67	30.97	31.07	926204
2013-04-04	31.13	31.25	31.06	31.25	270468
2013-04-05	30.78	31.20	30.69	31.20	557756
2013-04-08	31.27	31.45	31.07	31.44	294836
2013-04-09	31.51	31.57	31.29	31.45	401676
2013-04-10	31.54	31.93	31.54	31.91	360764
2013-04-11	31.92	32.18	31.90	32.04	660432
2013-04-12	31.95	32.00	31.78	31.97	494516
2013-04-15	31.82	31.82	30.89	30.94	509728
2013-04-16	31.20	31.47	31.09	31.46	415164
2013-04-17	31.30	31.30	30.74	30.94	610256
2013-04-18	31.05	31.05	30.61	30.74	330148
2013-04-19	31.11	31.37	30.89	31.35	495400
2013-04-22	31.41	31.55	31.05	31.48	599036
2013-04-23	31.67	31.89	31.59	31.84	817644
2013-04-24	31.82	31.91	31.72	31.86	155796
2013-04-25	31.95	32.28	31.95	32.12	333476
2013-04-26	32.04	32.11	31.85	31.98	241420
2013-04-29	32.10	32.24	32.03	32.16	239828
2013-04-30	32.18	32.41	32.05	32.41	284368
2013-05-01	32.32	32.37	31.82	31.85	856364
2013-05-02	31.97	32.21	31.89	32.17	591264
2013-05-03	32.48	32.77	32.41	32.60	259616
2013-05-06	32.61	32.85	32.58	32.80	241824
2013-05-07	32.84	33.10	32.80	33.09	301336
2013-05-08	33.05	33.26	33.00	33.26	333340
2013-05-09	33.22	33.32	33.07	33.17	283076
2013-05-10	33.22	33.42	33.17	33.42	229308
2013-05-13	33.36	33.45	33.23	33.37	318436
2013-05-14	33.42	33.78	33.41	33.78	448016
2013-05-15	33.73	33.95	33.71	33.91	362372
2013-05-16	33.89	33.97	33.66	33.70	184160
2013-05-17	33.84	34.07	33.80	34.05	221340
2013-05-20	34.00	34.16	33.95	34.00	537584
2013-05-21	34.00	34.16	33.95	34.09	312600
2013-05-22	34.13	34.34	33.33	33.47	528896
2013-05-23	33.04	33.48	32.99	33.44	528536
2013-05-24	33.27	33.33	32.99	33.31	839752
2013-05-28	33.75	33.89	33.42	33.58	352688
2013-05-29	33.35	33.40	33.00	33.25	551144
2013-05-30	33.31	33.58	33.31	33.51	419592
2013-05-31	33.36	33.65	33.13	33.13	304688
2013-06-03	33.19	33.19	32.67	32.98	845376
2013-06-04	33.00	33.18	32.59	32.77	663852
2013-06-05	32.66	32.74	32.25	32.25	685688
2013-06-06	32.29	32.69	32.21	32.69	480440
2013-06-07	32.89	33.06	32.60	33.01	296232
2013-06-10	33.17	33.18	32.84	33.01	351472
2013-06-11	32.71	32.95	32.45	32.63	452720
2013-06-12	32.82	32.85	32.23	32.31	406832
2013-06-13	32.28	32.94	32.22	32.88	398596
2013-06-14	32.83	32.99	32.67	32.75	329212
2013-06-17	33.01	33.06	32.80	32.95	505484
2013-06-18	32.99	33.29	32.99	33.23	503308
2013-06-19	33.20	33.24	32.76	32.76	423620
2013-06-20	32.36	32.47	31.75	31.85	970628
2013-06-21	31.88	31.99	31.40	31.69	751196
2013-06-24	31.30	31.59	30.96	31.30	1221896
2013-06-25	31.55	31.77	31.37	31.69	688788
2013-06-26	31.91	31.98	31.71	31.87	2252152
2013-06-27	32.14	32.38	32.08	32.31	436032
2013-06-28	32.24	32.42	32.09	32.21	2315860
2013-07-01	32.35	32.78	32.25	32.54	2177564
2013-07-02	32.64	32.79	32.31	32.46	1248176
2013-07-03	32.35	32.62	32.30	32.54	232340
2013-07-05	32.86	32.97	32.48	32.97	311540
2013-07-08	33.10	33.20	32.96	33.00	310324
2013-07-09	33.27	33.38	33.06	33.34	336176
2013-07-10	33.34	33.41	33.17	33.32	636736
2013-07-11	33.72	33.88	33.65	33.87	890460
2013-07-12	33.87	34.03	33.84	33.95	456832
2013-07-15	34.04	34.11	33.89	34.01	968888
2013-07-16	34.06	34.09	33.72	33.78	601616
2013-07-17	33.95	34.01	33.82	33.92	487036
2013-07-18	34.17	34.24	33.98	34.15	666444
2013-07-19	34.11	34.27	34.11	34.25	437532
2013-07-22	34.31	34.41	34.24	34.39	404012
2013-07-23	34.51	34.51	34.29	34.39	307236
2013-07-24	34.52	34.55	34.05	34.10	273432
2013-07-25	34.08	34.26	33.96	34.25	290148
2013-07-26	33.97	34.05	33.86	34.03	236352
2013-07-29	33.93	34.10	33.79	33.89	221608
2013-07-30	34.04	34.15	33.94	34.05	185684
2013-07-31	34.15	34.45	34.09	34.20	608432
2013-08-01	34.51	35.05	34.51	34.95	556632
2013-08-02	34.91	34.91	34.72	34.85	579796
2013-08-05	34.82	34.90	34.74	34.85	297488
2013-08-06	34.74	34.77	34.39	34.47	303272
2013-08-07	34.36	34.42	34.11	34.18	328076
2013-08-08	34.30	34.44	34.19	34.38	390856
2013-08-09	34.37	34.51	34.24	34.39	416732
2013-08-12	34.18	34.57	34.16	34.50	646508
2013-08-13	34.55	34.55	34.20	34.48	367664
2013-08-14	34.41	34.43	34.17	34.17	298468
2013-08-15	34.04	34.04	33.46	33.52	1173048
2013-08-16	33.48	33.69	33.43	33.46	378640
2013-08-19	33.42	33.57	33.25	33.26	283616
2013-08-20	33.25	33.75	33.25	33.68	587768
2013-08-21	33.52	33.79	33.36	33.45	283456
2013-08-22	33.50	33.89	33.50	33.80	388024
2013-08-23	33.92	33.94	33.60	33.82	338652
2013-08-26	33.88	34.05	33.78	33.85	269300
2013-08-27	33.47	33.56	33.11	33.12	430520
2013-08-28	33.12	33.36	33.06	33.23	328216
2013-08-29	33.16	33.58	33.16	33.43	223656
2013-08-30	33.49	33.49	32.89	32.92	315336
2013-09-03	33.40	33.51	32.64	32.97	631628
2013-09-04	33.01	33.40	32.87	33.37	534164
2013-09-05	33.40	33.59	33.39	33.47	1020532
2013-09-06	33.63	33.75	33.16	33.53	432120
2013-09-09	33.67	34.10	33.66	34.08	334056
2013-09-10	34.33	34.46	34.19	34.46	400740
2013-09-11	34.46	34.49	34.29	34.49	349740
2013-09-12	34.50	34.58	34.33	34.40	237684
2013-09-13	34.44	34.49	34.25	34.42	232480
2013-09-16	34.90	34.92	34.55	34.60	572880
2013-09-17	34.59	34.90	34.59	34.90	414768
2013-09-18	34.88	35.31	34.66	35.26	781544
2013-09-19	35.41	35.41	35.16	35.21	481872
2013-09-20	35.31	35.31	34.91	34.92	318916
2013-09-23	34.88	34.90	34.54	34.70	421096
2013-09-24	34.66	34.91	34.49	34.69	399316
2013-09-25	34.72	34.88	34.54	34.67	345244
2013-09-26	34.68	34.98	34.68	34.90	247448
2013-09-27	34.73	34.85	34.65	34.77	189872
2013-09-30	34.41	34.87	34.38	34.78	451228
2013-10-01	34.77	35.41	34.70	35.33	2924960
2013-10-02	35.14	35.26	34.93	35.21	1372656
2013-10-03	35.16	35.20	34.63	34.92	1287684
2013-10-04	34.95	35.20	34.90	35.12	447516
2013-10-07	34.84	35.00	34.67	34.72	465436
2013-10-08	34.68	34.77	34.14	34.14	432192
2013-10-09	34.22	34.22	33.82	34.04	617724
2013-10-10	34.47	34.83	34.40	34.83	338448
2013-10-11	34.76	35.12	34.72	35.12	322220
2013-10-14	34.93	35.28	34.88	35.26	398704
2013-10-15	35.21	35.49	34.83	34.89	458296
2013-10-16	35.17	35.36	35.09	35.36	697676
2013-10-17	35.22	35.63	35.22	35.61	777952
2013-10-18	35.81	35.97	35.67	35.97	329756
2013-10-21	36.07	36.07	35.88	36.00	428808
2013-10-22	36.17	36.31	35.94	36.14	2145392
2013-10-23	35.98	35.98	35.69	35.87	330420
2013-10-24	35.96	36.03	35.81	35.97	261112
2013-10-25	36.02	36.03	35.80	36.00	507684
2013-10-28	36.00	36.07	35.80	35.96	1156460
2013-10-29	36.10	36.15	35.89	36.15	242196
2013-10-30	36.21	36.22	35.77	35.89	220884
2013-10-31	35.86	36.14	35.75	35.87	553996
2013-11-01	35.97	36.11	35.69	35.97	783348
2013-11-04	36.15	36.24	35.96	36.23	1021216
2013-11-05	36.13	36.13	35.89	35.99	275844
2013-11-06	36.15	36.22	35.86	35.94	324904
2013-11-07	36.09	36.09	35.25	35.27	2896912
2013-11-08	35.29	35.78	35.29	35.77	1129536
2013-11-11	35.76	35.95	35.72	35.94	103012
2013-11-12	35.85	35.90	35.72	35.89	154556
2013-11-13	35.72	36.28	35.68	36.28	493528
2013-11-14	36.31	36.46	36.17	36.44	231472
2013-11-15	36.53	36.59	36.42	36.59	560812
2013-11-18	36.69	36.69	36.24	36.34	251416
2013-11-19	36.32	36.38	35.96	36.05	221424
2013-11-20	36.13	36.22	35.84	35.96	213716
2013-11-21	36.09	36.43	36.09	36.43	2832420
2013-11-22	36.48	36.54	36.38	36.51	215156
2013-11-25	36.60	36.62	36.38	36.44	245348
2013-11-26	36.52	36.60	36.40	36.52	162412
2013-11-27	36.58	36.65	36.50	36.65	190744
2013-11-29	36.68	36.68	36.44	36.44	230620
2013-12-02	36.45	36.77	36.27	36.47	1248824
2013-12-03	36.35	36.51	36.17	36.33	390032
2013-12-04	36.21	36.43	35.92	36.27	432208
2013-12-05	36.20	36.33	36.10	36.32	237436
2013-12-06	36.65	36.71	36.47	36.59	284852
2013-12-09	36.67	36.78	36.57	36.62	400260
2013-12-10	36.57	36.80	36.53	36.56	273264
2013-12-11	36.62	36.62	35.92	35.97	404888
2013-12-12	35.97	36.08	35.86	35.99	358524
2013-12-13	36.02	36.25	35.96	36.09	238488
2013-12-16	36.30	36.46	36.28	36.38	271472
2013-12-17	36.40	36.48	36.20	36.42	304508
2013-12-18	36.48	36.91	36.14	36.90	644540
2013-12-19	36.84	36.84	36.55	36.62	432976
2013-12-20	36.66	37.06	36.63	36.99	400916
2013-12-23	37.13	37.22	37.03	37.22	340144
2013-12-24	37.25	37.35	37.25	37.31	434832
2013-12-26	37.49	37.53	37.34	37.34	850760
2013-12-27	37.38	37.52	37.30	37.31	603964
2013-12-30	37.36	37.46	37.29	37.40	5582816
2013-12-31	37.43	37.62	37.43	37.55	3693716
2014-01-02	37.45	37.45	37.00	37.11	3365224
2014-01-03	37.17	37.36	37.16	37.28	1431120
2014-01-06	37.43	37.44	36.97	37.00	837048
2014-01-07	37.12	37.39	37.09	37.29	530460
2014-01-08	37.35	37.47	37.17	37.43	284556
2014-01-09	37.55	37.62	37.26	37.46	366380
2014-01-10	37.50	37.73	37.46	37.71	282592
2014-01-13	37.69	37.74	37.04	37.14	701972
2014-01-14	37.27	37.65	37.15	37.64	473772
2014-01-15	37.70	37.83	37.68	37.80	437852
2014-01-16	37.77	37.82	37.69	37.77	356040
2014-01-17	37.74	37.79	37.57	37.61	570684
2014-01-21	37.84	37.90	37.51	37.71	488924
2014-01-22	37.78	38.00	37.71	37.96	1038420
2014-01-23	37.80	37.82	37.48	37.66	481768
2014-01-24	37.44	37.44	36.61	36.61	871972
2014-01-27	36.63	36.70	35.94	36.21	781384
2014-01-28	36.27	36.61	36.09	36.56	532528
2014-01-29	36.28	36.53	36.12	36.18	435596
2014-01-30	36.44	36.86	36.44	36.79	945740
2014-01-31	36.21	36.84	36.20	36.58	481752
2014-02-03	36.53	36.57	35.17	35.17	1058832
2014-02-04	35.36	35.74	35.20	35.70	1171724
2014-02-05	35.51	35.66	35.13	35.55	752768
2014-02-06	35.83	36.15	35.80	36.11	410848
2014-02-07	36.30	36.60	36.23	36.58	481984
2014-02-10	36.59	36.66	36.40	36.66	305244
2014-02-11	36.72	37.10	36.66	37.03	596060
2014-02-12	37.11	37.37	37.11	37.33	420540
2014-02-13	37.06	37.67	37.05	37.61	450180
2014-02-14	37.61	37.71	37.47	37.68	402908
2014-02-18	37.76	38.01	37.65	37.96	1409380
2014-02-19	37.90	38.03	37.64	37.67	411720
2014-02-20	37.70	38.01	37.60	38.00	444372
2014-02-21	38.09	38.16	37.92	38.04	595220
2014-02-24	38.08	38.48	38.06	38.24	1495608
2014-02-25	38.19	38.43	38.04	38.13	652124
2014-02-26	38.21	38.53	38.13	38.36	337324
2014-02-27	38.28	38.47	38.17	38.47	280964
2014-02-28	38.49	38.78	38.32	38.57	655008
2014-03-03	38.24	38.46	37.98	38.30	980900
2014-03-04	38.68	39.07	38.68	39.01	536096
2014-03-05	39.00	39.04	38.82	38.85	1322152
2014-03-06	38.98	39.04	38.83	38.88	432364
2014-03-07	39.06	39.06	38.75	38.92	397192
2014-03-10	38.84	38.90	38.53	38.70	332000
2014-03-11	38.78	38.91	38.32	38.44	421324
2014-03-12	38.25	38.50	38.06	38.48	541704
2014-03-13	38.64	38.67	37.83	37.96	894952
2014-03-14	37.86	38.26	37.86	38.10	471664
2014-03-17	38.38	38.63	38.28	38.39	606836
2014-03-18	38.51	38.85	38.47	38.82	410644
2014-03-19	38.84	38.86	38.36	38.57	1595568
2014-03-20	38.49	38.71	38.35	38.70	387936
2014-03-21	38.87	38.96	38.50	38.52	322928
2014-03-24	38.64	38.77	37.89	38.18	1547684
2014-03-25	38.29	38.45	37.95	38.10	397132
2014-03-26	38.36	38.38	37.56	37.57	749612
2014-03-27	37.63	37.69	37.32	37.48	514608
2014-03-28	37.53	38.00	37.50	37.68	389392
2014-03-31	37.98	38.32	37.80	38.23	889128
2014-04-01	38.35	38.70	38.35	38.68	1451684
2014-04-02	38.74	38.87	38.68	38.78	737068
2014-04-03	38.84	38.86	38.38	38.52	314844
2014-04-04	38.73	38.80	37.68	37.76	583304
2014-04-07	37.70	37.73	36.84	37.01	870144
2014-04-08	36.97	37.29	36.78	37.22	808600
2014-04-09	37.34	37.69	37.20	37.68	317604
2014-04-10	37.63	37.66	36.60	36.71	448352
2014-04-11	36.55	36.76	36.15	36.23	560528
2014-04-14	36.46	36.62	36.05	36.34	414936
2014-04-15	36.44	36.70	35.86	36.56	844820
2014-04-16	36.84	37.07	36.70	37.06	376844
2014-04-17	37.03	37.32	36.98	37.21	379248
2014-04-21	37.24	37.39	37.07	37.33	552268
2014-04-22	37.43	37.72	37.39	37.62	890740
2014-04-23	37.63	37.70	37.45	37.46	1356776
2014-04-24	37.69	37.69	37.12	37.47	300620
2014-04-25	37.36	37.37	36.89	36.95	572036
2014-04-28	37.08	37.19	36.26	36.72	1351424
2014-04-29	36.90	37.07	36.82	36.99	759676
2014-04-30	36.92	37.20	36.73	37.17	419448
2014-05-01	37.16	37.57	37.06	37.27	2149316
2014-05-02	37.34	37.65	37.24	37.38	414928
2014-05-05	37.23	37.53	36.97	37.42	315504
2014-05-06	37.41	37.43	37.04	37.09	410352
2014-05-07	37.13	37.22	36.61	37.18	661704
2014-05-08	37.07	37.50	36.86	36.93	526140
2014-05-09	36.92	37.05	36.67	37.05	322792
2014-05-12	37.18	37.73	37.18	37.68	370620
2014-05-13	37.70	37.79	37.47	37.49	935392
2014-05-14	37.41	37.52	37.12	37.16	1773312
2014-05-15	37.00	37.00	36.40	36.86	3190692
2014-05-16	36.96	37.08	36.68	37.08	676696
2014-05-19	37.01	37.46	36.94	37.35	1170348
2014-05-20	37.31	37.31	36.77	36.96	1152180
2014-05-21	37.05	37.30	36.98	37.20	1206816
2014-05-22	37.27	37.62	37.22	37.46	1604988
2014-05-23	37.48	37.78	37.44	37.75	317100
2014-05-27	37.94	38.10	37.87	38.00	298304
2014-05-28	38.02	38.04	37.74	37.86	316828
2014-05-29	37.96	38.03	37.80	37.98	173380
2014-05-30	37.98	38.03	37.76	37.87	1104380
2014-06-02	37.96	37.99	37.59	37.97	408808
2014-06-03	37.92	38.03	37.76	37.94	491860
2014-06-04	37.90	38.09	37.79	38.08	302188
2014-06-05	38.24	38.52	37.98	38.44	449844
2014-06-06	38.57	38.81	38.53	38.75	249816
2014-06-09	38.71	39.05	38.66	38.89	289884
2014-06-10	38.85	38.85	38.63	38.72	242384
2014-06-11	38.58	38.67	38.47	38.63	224900
2014-06-12	38.61	38.64	38.31	38.42	765628
2014-06-13	38.42	38.57	38.26	38.48	297288
2014-06-16	38.44	38.60	38.32	38.49	784572
2014-06-17	38.46	39.04	38.41	38.84	762960
2014-06-18	38.83	39.02	38.71	39.00	689920
2014-06-19	39.10	39.10	38.85	39.01	1142008
2014-06-20	39.03	39.16	39.00	39.13	1109564
2014-06-23	39.19	39.26	39.02	39.09	334628
2014-06-24	39.02	39.25	38.68	38.69	549892
2014-06-25	38.69	39.02	38.65	38.99	1297300
2014-06-26	39.00	39.01	38.63	38.91	216992
2014-06-27	38.81	39.13	38.81	39.09	206300
2014-06-30	39.13	39.30	39.02	39.27	790056
2014-07-01	39.40	39.89	39.40	39.68	494208
2014-07-02	39.69	39.73	39.39	39.42	282624
2014-07-03	39.60	39.69	39.55	39.68	218984
2014-07-07	39.60	39.60	39.23	39.26	283508
2014-07-08	39.23	39.28	38.70	38.90	350676
2014-07-09	38.99	39.05	38.86	39.00	200036
2014-07-10	38.48	38.87	38.28	38.68	517572
2014-07-11	38.64	38.72	38.51	38.61	221616
2014-07-14	38.92	38.94	38.77	38.83	480972
2014-07-15	38.80	38.94	38.43	38.66	508100
2014-07-16	38.88	38.88	38.47	38.61	334800
2014-07-17	38.49	38.67	38.14	38.19	248864
2014-07-18	38.26	38.69	38.25	38.67	242320
2014-07-21	38.54	38.61	38.38	38.51	287976
2014-07-22	38.69	38.91	38.69	38.78	476532
2014-07-23	38.84	38.84	38.61	38.74	327616
2014-07-24	38.78	38.96	38.78	38.80	366648
2014-07-25	38.71	38.78	38.55	38.59	216080
2014-07-28	38.66	38.66	38.24	38.48	221852
2014-07-29	38.51	38.71	38.33	38.34	284176
2014-07-30	38.48	38.58	38.27	38.44	397372
2014-07-31	38.11	38.24	37.60	37.60	563952
2014-08-01	37.62	37.68	37.18	37.52	448128
2014-08-04	37.62	37.79	37.29	37.76	1394480
2014-08-05	37.61	37.86	37.39	37.59	910752
2014-08-06	37.41	37.81	37.38	37.60	1158608
2014-08-07	37.74	37.83	37.35	37.45	1197900
2014-08-08	37.53	37.86	37.41	37.85	1469432
2014-08-11	38.04	38.27	37.96	38.07	433924
2014-08-12	37.98	38.14	37.68	37.81	1931500
2014-08-13	37.96	38.19	37.89	38.13	389040
2014-08-14	38.19	38.31	38.14	38.28	186204
2014-08-15	38.45	38.47	37.95	38.26	806532
2014-08-18	38.54	38.78	38.48	38.76	483768
2014-08-19	38.86	39.01	38.84	39.01	266816
2014-08-20	38.92	39.10	38.85	39.08	167636
2014-08-21	39.11	39.20	38.91	39.15	430720
2014-08-22	39.10	39.24	39.00	39.12	946592
2014-08-25	39.33	39.36	39.18	39.28	257592
2014-08-26	39.35	39.48	39.32	39.40	298920
2014-08-27	39.43	39.46	39.27	39.31	153796
2014-08-28	39.15	39.33	39.01	39.24	410240
2014-08-29	39.37	39.50	39.19	39.46	155732
2014-09-02	39.57	39.78	39.49	39.66	149100
2014-09-03	39.81	39.83	39.49	39.56	287796
2014-09-04	39.59	39.73	39.33	39.42	179336
2014-09-05	39.41	39.57	39.22	39.57	386828
2014-09-08	39.54	39.67	39.41	39.60	350564
2014-09-09	39.56	39.56	39.24	39.27	204456
2014-09-10	39.29	39.42	39.10	39.38	314568
2014-09-11	39.20	39.55	39.20	39.54	212244
2014-09-12	39.52	39.53	39.17	39.25	198504
2014-09-15	39.27	39.27	38.94	39.06	239672
2014-09-16	38.99	39.36	38.97	39.29	179456
2014-09-17	39.30	39.45	39.12	39.24	213788
2014-09-18	39.41	39.48	39.30	39.42	168388
2014-09-19	39.64	39.64	39.10	39.22	170012
2014-09-22	39.15	39.15	38.60	38.66	176772
2014-09-23	38.57	38.72	38.37	38.37	249032
2014-09-24	38.30	38.57	38.17	38.51	273388
2014-09-25	38.39	38.40	37.90	37.98	343152
2014-09-26	38.04	38.31	37.97	38.27	226468
2014-09-29	37.89	38.27	37.81	38.23	374308
2014-09-30	38.26	38.26	37.86	37.86	948656
2014-10-01	37.81	37.90	37.26	37.33	803508
2014-10-02	37.31	37.54	36.88	37.45	522500
2014-10-03	37.70	37.86	37.56	37.75	413020
2014-10-06	37.89	37.90	37.55	37.61	384548
2014-10-07	37.46	37.49	37.00	37.00	371024
2014-10-08	37.03	37.52	36.67	37.52	469844
2014-10-09	37.46	37.46	36.61	36.62	512964
2014-10-10	36.58	36.69	35.89	35.90	539152
2014-10-13	35.92	36.05	35.30	35.31	1182576
2014-10-14	35.51	36.03	35.44	35.66	731184
2014-10-15	35.18	35.87	34.79	35.64	1140124
2014-10-16	35.09	36.14	35.03	36.06	525336
2014-10-17	36.49	36.61	36.20	36.39	385784
2014-10-20	36.27	36.72	36.27	36.72	792096
2014-10-21	36.98	37.62	36.94	37.61	477168
2014-10-22	37.66	37.75	37.14	37.15	815392
2014-10-23	37.50	37.98	37.45	37.76	423772
2014-10-24	37.77	37.94	37.61	37.92	568924
2014-10-27	37.76	37.92	37.54	37.91	422772
2014-10-28	38.05	38.60	38.03	38.58	690436
2014-10-29	38.63	38.73	38.19	38.53	481012
2014-10-30	38.41	38.70	38.23	38.62	259136
2014-10-31	38.96	39.09	38.76	39.05	365232
2014-11-03	39.19	39.35	39.08	39.17	337972
2014-11-04	39.07	39.16	38.87	39.01	213572
2014-11-05	39.22	39.34	39.01	39.12	247436
2014-11-06	39.14	39.51	39.14	39.51	513560
2014-11-07	39.34	39.50	39.28	39.44	274140
2014-11-10	39.46	39.65	39.46	39.60	272188
2014-11-11	39.64	39.71	39.52	39.65	397704
2014-11-12	39.54	39.79	39.49	39.75	399176
2014-11-13	39.80	39.86	39.79	39.77	54168
2014-11-14	39.59	39.81	39.57	39.64	152396
2014-11-17	39.57	39.63	39.47	39.52	175116
2014-11-18	39.58	39.88	39.56	39.73	208452
2014-11-19	39.71	39.72	39.39	39.63	339088
2014-11-20	39.49	39.81	39.44	39.81	235376
2014-11-21	40.21	40.21	39.89	39.98	186356
2014-11-24	40.10	40.31	40.05	40.31	236212
2014-11-25	40.38	40.49	40.15	40.29	254880
2014-11-26	40.31	40.38	40.24	40.31	224332
2014-11-28	40.24	40.27	39.98	40.01	135528
2014-12-01	39.93	39.93	39.42	39.42	457080
2014-12-02	39.48	39.73	39.48	39.65	384652
2014-12-03	39.65	40.03	39.63	39.98	209508
2014-12-04	39.92	39.98	39.75	39.89	260316
2014-12-05	39.96	40.10	39.91	40.02	356908
2014-12-08	40.01	40.23	39.55	39.69	1179812
2014-12-09	39.32	39.92	39.20	39.91	847988
2014-12-10	39.79	39.81	39.08	39.08	346456
2014-12-11	39.28	39.68	39.28	39.32	363620
2014-12-12	39.00	39.18	38.79	38.79	383484
2014-12-15	39.04	39.07	38.39	38.52	1979292
2014-12-16	38.43	38.97	38.22	38.41	917496
2014-12-17	38.55	39.33	38.40	39.31	397332
2014-12-18	39.82	40.00	39.57	39.99	466596
2014-12-19	40.08	40.19	39.88	40.05	1158456
2014-12-22	40.05	40.29	40.05	40.29	593840
2014-12-23	40.38	40.49	40.25	40.35	346688
2014-12-24	40.38	40.42	40.21	40.35	106820
2014-12-26	40.45	40.56	40.39	40.45	136992
2014-12-29	40.43	40.62	40.36	40.55	164000
2014-12-30	40.52	40.58	40.38	40.39	256476
2014-12-31	40.53	40.62	39.92	39.92	385764
2015-01-02	40.17	40.24	39.66	39.97	680684
2015-01-05	39.72	39.82	39.42	39.51	582080
2015-01-06	39.54	39.62	38.95	39.17	415516
2015-01-07	39.41	39.72	39.31	39.71	231644
2015-01-08	40.00	40.35	39.95	40.30	335216
2015-01-09	40.37	40.37	39.96	40.08	426884
2015-01-12	40.22	40.22	39.81	39.95	1049564
2015-01-13	40.17	40.61	39.58	39.94	560488
2015-01-14	39.57	39.88	39.46	39.82	324380
2015-01-15	39.94	39.94	39.40	39.46	274276
2015-01-16	39.37	40.02	39.35	40.00	364732
2015-01-20	40.00	40.18	39.63	39.98	817772
2015-01-21	39.88	40.21	39.77	40.15	820080
2015-01-22	40.37	40.86	40.09	40.86	361872
2015-01-23	40.86	40.97	40.75	40.77	440096
2015-01-26	40.77	41.22	40.61	41.22	5632980
2015-01-27	40.84	41.07	40.60	40.91	466884
2015-01-28	41.14	41.14	40.42	40.49	419256
2015-01-29	40.51	40.89	40.28	40.88	407036
2015-01-30	40.52	40.68	40.18	40.21	477516
2015-02-02	40.35	40.41	39.64	40.41	698316
2015-02-03	40.58	41.01	40.50	41.00	890016
2015-02-04	40.81	41.11	40.80	40.90	1163132
2015-02-05	41.04	41.26	41.01	41.24	617104
2015-02-06	41.35	41.35	40.85	41.00	1022156
2015-02-09	40.84	40.99	40.68	40.75	1366000
2015-02-10	41.00	41.16	40.68	41.13	810076
2015-02-11	41.04	41.27	40.93	41.17	822684
2015-02-12	41.38	41.55	41.20	41.53	433236
2015-02-13	41.58	41.75	41.45	41.73	1367236
2015-02-17	41.74	41.84	41.60	41.73	817476
2015-02-18	41.64	41.94	41.62	41.94	443292
2015-02-19	41.88	41.94	41.81	41.84	434120
2015-02-20	41.81	42.23	41.63	42.23	736952
2015-02-23	42.16	42.29	42.08	42.29	1173044
2015-02-24	42.25	42.27	42.10	42.26	757880
2015-02-25	42.22	42.34	42.12	42.20	314648
2015-02-26	42.18	42.20	42.02	42.12	292492
2015-02-27	42.06	42.18	41.98	41.99	412076
2015-03-02	42.03	42.41	42.03	42.40	391320
2015-03-03	42.29	42.30	41.96	42.17	467836
2015-03-04	41.97	42.07	41.84	41.97	1266228
2015-03-05	42.03	42.14	41.95	42.08	309224
2015-03-06	41.89	41.93	41.47	41.54	383748
2015-03-09	41.66	41.84	41.63	41.76	283336
2015-03-10	41.44	41.47	41.28	41.31	415844
2015-03-11	41.40	41.65	41.30	41.64	279776
2015-03-12	41.83	42.17	41.83	42.15	285856
2015-03-13	42.06	42.12	41.67	41.90	241488
2015-03-16	42.08	42.53	42.08	42.51	307260
2015-03-17	42.41	42.60	42.35	42.55	631924
2015-03-18	42.49	43.11	42.36	42.97	329600
2015-03-19	42.88	43.01	42.83	42.96	273820
2015-03-20	43.13	43.46	43.06	43.41	300828
2015-03-23	43.46	43.46	43.30	43.30	966712
2015-03-24	43.35	43.35	43.07	43.09	428432
2015-03-25	43.05	43.05	42.21	42.23	895092
2015-03-26	42.07	42.31	41.87	42.16	421992
2015-03-27	42.22	42.48	42.14	42.46	1424432
2015-03-30	42.74	43.08	42.73	43.02	514496
2015-03-31	42.86	43.04	42.73	42.88	435144
2015-04-01	42.86	42.86	42.38	42.70	5176324
2015-04-02	42.75	42.99	42.62	42.82	1656056
2015-04-06	42.69	43.13	42.62	43.07	1204580
2015-04-07	43.08	43.10	42.71	42.71	1142812
2015-04-08	42.83	43.05	42.71	43.02	406636
2015-04-09	43.10	43.15	42.70	42.97	1296840
2015-04-10	43.09	43.14	42.99	43.07	759556
2015-04-13	43.12	43.20	42.87	42.88	455452
2015-04-14	42.95	42.98	42.59	42.84	342264
2015-04-15	43.01	43.07	42.92	42.92	327392
2015-04-16	42.85	42.99	42.73	42.92	307040
2015-04-17	42.64	42.66	42.27	42.45	602116
2015-04-20	42.70	42.87	42.64	42.83	284072
2015-04-21	42.96	43.04	42.88	42.95	392772
2015-04-22	42.92	43.05	42.77	43.03	284688
2015-04-23	43.04	43.34	43.02	43.28	261848
2015-04-24	43.30	43.31	43.05	43.09	918556
2015-04-27	43.23	43.23	42.61	42.67	375432
2015-04-28	42.63	42.78	42.25	42.70	282984
2015-04-29	42.43	42.55	42.15	42.33	272440
2015-04-30	42.22	42.27	41.65	41.78	455844
2015-05-01	41.89	42.31	41.85	42.24	748032
2015-05-04	42.38	42.60	42.32	42.42	287956
2015-05-05	42.36	42.45	41.77	41.84	845660
2015-05-06	41.97	42.04	41.64	41.84	481896
2015-05-07	41.88	42.24	41.87	42.14	633556
2015-05-08	42.45	42.77	42.45	42.49	392524
2015-05-11	42.45	42.61	42.37	42.41	292932
2015-05-12	42.23	42.42	41.85	42.29	234544
2015-05-13	42.44	42.55	42.28	42.32	254248
2015-05-14	42.51	42.84	42.42	42.84	257852
2015-05-15	42.90	42.91	42.71	42.87	291396
2015-05-18	42.83	43.25	42.76	43.24	411428
2015-05-19	43.30	43.31	43.13	43.20	256680
2015-05-20	43.22	43.35	43.10	43.20	193300
2015-05-21	43.21	43.28	43.11	43.23	241600
2015-05-22	43.21	43.32	43.16	43.23	723748
2015-05-26	43.12	43.12	42.72	42.82	309160
2015-05-27	42.92	43.24	42.82	43.22	320300
2015-05-28	43.15	43.20	42.98	43.14	226220
2015-05-29	43.11	43.11	42.75	42.84	219228
2015-06-01	42.96	43.11	42.70	42.98	451476
2015-06-02	42.85	43.06	42.75	42.92	763704
2015-06-03	43.04	43.29	42.93	43.11	1110240
2015-06-04	43.03	43.03	42.71	42.76	220756
2015-06-05	42.68	42.89	42.39	42.87	437732
2015-06-08	42.82	42.86	42.54	42.54	290892
2015-06-09	42.56	42.56	42.20	42.42	275576
2015-06-10	42.57	42.94	42.54	42.84	332768
2015-06-11	42.96	43.11	42.92	43.11	295656
2015-06-12	42.98	43.09	42.91	42.97	208172
2015-06-15	42.72	42.81	42.43	42.75	393972
2015-06-16	42.70	43.07	42.70	43.03	282020
2015-06-17	43.13	43.21	42.88	43.08	300552
2015-06-18	43.19	43.63	43.19	43.51	1234876
2015-06-19	43.50	43.57	43.42	43.45	323848
2015-06-22	43.67	43.69	43.54	43.60	269732
2015-06-23	43.63	43.71	43.51	43.59	209188
2015-06-24	43.43	43.49	43.02	43.07	904572
2015-06-25	43.17	43.20	42.91	43.01	208500
2015-06-26	43.08	43.15	42.92	43.08	435448
2015-06-29	42.75	42.96	42.16	42.20	516924
2015-06-30	42.50	42.56	42.23	42.38	326892
2015-07-01	42.74	42.74	42.44	42.60	1613920
2015-07-02	42.70	42.75	42.40	42.55	1050156
2015-07-06	42.18	42.67	42.17	42.41	942020
2015-07-07	42.54	42.70	41.98	42.68	512540
2015-07-08	42.35	42.52	41.99	42.13	567640
2015-07-09	42.55	42.58	42.16	42.19	516712
2015-07-10	42.62	42.73	42.50	42.68	568040
2015-07-13	42.95	43.13	42.95	43.08	422500
2015-07-14	43.06	43.34	43.06	43.27	469636
2015-07-15	43.27	43.28	43.04	43.08	379792
2015-07-16	43.27	43.31	43.19	43.28	299016
2015-07-17	43.25	43.26	42.91	43.00	2603604
2015-07-20	43.03	43.19	42.99	43.11	531128
2015-07-21	43.15	43.21	42.79	42.83	2407504
2015-07-22	42.79	43.05	42.75	43.02	423096
2015-07-23	43.14	43.18	42.67	42.73	294568
2015-07-24	42.73	42.78	42.31	42.40	365952
2015-07-27	42.21	42.28	42.06	42.10	286676
2015-07-28	42.30	42.55	42.03	42.54	449948
2015-07-29	42.62	43.06	42.54	43.02	319716
2015-07-30	43.09	43.22	42.82	43.18	427964
2015-07-31	43.28	43.52	43.25	43.32	508480
2015-08-03	43.45	43.45	43.05	43.28	618376
2015-08-04	43.25	43.46	43.13	43.22	401052
2015-08-05	43.42	43.67	43.35	43.43	396268
2015-08-06	43.49	43.49	42.60	42.82	561300
2015-08-07	42.80	42.86	42.60	42.86	362140
2015-08-10	43.06	43.41	43.06	43.36	366844
2015-08-11	43.05	43.21	42.82	42.97	260968
2015-08-12	42.72	42.88	42.18	42.83	722680
2015-08-13	42.83	43.13	42.75	42.95	347344
2015-08-14	42.93	43.25	42.83	43.22	448740
2015-08-17	43.16	43.66	43.01	43.66	1003292
2015-08-18	43.60	43.65	43.42	43.44	268692
2015-08-19	43.25	43.33	42.90	43.04	399736
2015-08-20	42.68	42.79	42.02	42.05	607160
2015-08-21	41.71	41.78	40.97	40.98	771488
2015-08-24	39.14	40.55	31.50	39.34	3169136
2015-08-25	39.74	40.68	38.93	38.98	1353732
2015-08-26	39.37	40.07	38.94	39.96	691836
2015-08-27	40.36	40.95	40.18	40.84	1735248
2015-08-28	40.77	41.05	40.69	40.94	478784
2015-08-31	40.84	40.96	40.46	40.47	1191044
2015-09-01	40.07	40.07	39.31	39.39	996288
2015-09-02	39.78	40.07	39.53	40.07	1143328
2015-09-03	40.17	40.61	40.16	40.24	853044
2015-09-04	39.88	40.08	39.62	39.79	503924
2015-09-08	40.28	40.79	40.24	40.76	307788
2015-09-09	41.18	41.18	40.28	40.33	517608
2015-09-10	40.23	40.80	40.23	40.38	288104
2015-09-11	40.29	40.76	40.22	40.76	234444
2015-09-14	40.84	40.84	40.54	40.59	257216
2015-09-15	40.71	41.10	40.60	41.04	390752
2015-09-16	41.08	41.38	40.96	41.35	372800
2015-09-17	41.35	41.98	41.28	41.42	608916
2015-09-18	40.96	41.32	40.81	40.86	376636
2015-09-21	41.04	41.50	40.93	41.06	384044
2015-09-22	40.67	40.76	40.36	40.52	340112
2015-09-23	40.64	40.70	40.33	40.47	304048
2015-09-24	40.21	40.25	39.86	40.17	272640
2015-09-25	40.37	40.42	39.80	39.97	657132
2015-09-28	39.80	39.83	38.68	38.85	1937848
2015-09-29	38.87	39.12	38.60	38.79	740416
2015-09-30	39.13	39.34	38.87	39.27	690652
2015-10-01	39.32	39.34	38.81	39.19	3858076
2015-10-02	38.86	39.71	38.63	39.71	753932
2015-10-05	39.97	40.43	39.97	40.39	1114492
2015-10-06	40.32	40.47	39.90	40.01	1206796
2015-10-07	40.20	40.51	40.05	40.51	679152
2015-10-08	40.46	40.94	40.36	40.85	350360
2015-10-09	40.93	41.08	40.80	41.04	485800
2015-10-12	41.08	41.15	40.96	41.11	459752
2015-10-13	40.91	41.21	40.63	40.65	596964
2015-10-14	40.67	40.82	40.26	40.27	623536
2015-10-15	40.42	40.84	40.21	40.83	508040
2015-10-16	40.91	40.97	40.71	40.92	279148
2015-10-19	40.79	41.24	40.79	41.17	394884
2015-10-20	41.10	41.27	40.95	41.05	564548
2015-10-21	41.14	41.15	40.59	40.63	364872
2015-10-22	40.82	41.02	40.65	40.89	621732
2015-10-23	41.02	41.12	40.73	41.02	460352
2015-10-26	41.05	41.07	40.83	41.03	2974592
2015-10-27	40.92	41.03	40.54	40.79	908684
2015-10-28	40.84	41.50	40.74	41.50	1443660
2015-10-29	41.34	41.40	41.21	41.32	898660
2015-10-30	41.36	41.48	41.27	41.29	258260
2015-11-02	41.32	41.89	41.32	41.87	613456
2015-11-03	41.81	41.92	41.58	41.77	569508
2015-11-04	41.90	41.91	41.61	41.69	565980
2015-11-05	41.76	41.83	41.48	41.77	394768
2015-11-06	41.64	41.72	41.38	41.66	305596
2015-11-09	41.61	41.61	41.02	41.32	320644
2015-11-10	41.19	41.52	41.17	41.52	279692
2015-11-11	41.58	41.59	41.31	41.33	309448
2015-11-12	41.11	41.11	40.56	40.57	323492
2015-11-13	40.50	40.53	40.12	40.18	649972
2015-11-16	40.14	40.64	40.11	40.64	465020
2015-11-17	40.67	40.97	40.53	40.58	615288
2015-11-18	40.72	41.25	40.65	41.23	336160
2015-11-19	41.24	41.31	41.09	41.21	411288
2015-11-20	41.32	41.57	41.28	41.44	400388
2015-11-23	41.40	41.75	41.40	41.57	555584
2015-11-24	41.37	41.81	41.20	41.72	520112
2015-11-25	41.70	41.94	41.70	41.90	322808
2015-11-27	41.93	42.13	41.80	42.08	204764
2015-11-30	42.22	42.22	41.77	41.80	378240
2015-12-01	42.01	42.16	41.88	42.14	694696
2015-12-02	42.16	42.19	41.71	41.76	660288
2015-12-03	41.89	41.89	40.83	40.97	654780
2015-12-04	41.01	41.58	40.99	41.55	427460
2015-12-07	41.46	41.49	41.09	41.27	292548
2015-12-08	40.98	41.18	40.84	41.07	260256
2015-12-09	40.93	41.28	40.42	40.51	399644
2015-12-10	40.56	40.82	40.46	40.59	391292
2015-12-11	40.17	40.35	39.91	40.05	484212
2015-12-14	40.02	40.27	39.58	39.89	1040040
2015-12-15	40.13	40.41	40.11	40.31	535256
2015-12-16	40.52	40.86	40.26	40.76	538668
2015-12-17	40.89	40.89	40.27	40.29	554844
2015-12-18	40.14	40.15	39.76	39.77	478400
2015-12-21	39.98	40.13	39.77	40.01	496348
2015-12-22	40.17	40.41	39.92	40.33	512004
2015-12-23	40.55	40.69	40.45	40.68	413464
2015-12-24	40.56	40.72	40.43	40.61	238436
2015-12-28	40.43	40.69	40.25	40.69	549024
2015-12-29	40.91	41.09	40.78	40.98	451904
2015-12-30	40.87	41.03	40.67	40.67	384368
2015-12-31	40.61	40.76	40.24	40.24	526576
2016-01-04	39.61	39.63	39.26	39.55	3166804
2016-01-05	39.67	39.79	39.49	39.64	1136952
2016-01-06	39.15	39.44	38.99	39.20	720360
2016-01-07	38.59	38.82	38.23	38.27	881656
2016-01-08	38.47	38.52	37.72	37.76	775308
2016-01-11	37.94	37.98	37.27	37.59	606780
2016-01-12	37.89	38.01	37.43	37.90	391740
2016-01-13	38.01	38.06	36.75	36.86	1256628
2016-01-14	37.00	37.45	36.50	37.22	797624
2016-01-15	36.40	36.82	36.08	36.76	1236092
2016-01-19	37.08	37.18	36.39	36.67	1628908
2016-01-20	36.21	36.88	35.35	36.51	1240008
2016-01-21	36.60	37.01	36.32	36.48	522280
2016-01-22	36.97	37.40	36.95	37.39	775508
2016-01-25	37.26	37.27	36.64	36.70	628684
2016-01-26	36.82	37.36	36.78	37.36	623724
2016-01-27	37.24	37.53	36.73	36.89	369528
2016-01-28	37.14	37.18	36.60	36.72	456668
2016-01-29	36.89	37.92	36.89	37.91	942564
2016-02-01	37.66	38.16	37.57	37.99	335728
2016-02-02	37.64	37.68	37.08	37.19	367464
2016-02-03	37.47	37.52	36.63	37.25	370084
2016-02-04	37.13	37.58	37.03	37.36	652200
2016-02-05	37.27	37.27	36.35	36.42	533544
2016-02-08	36.02	36.02	35.14	35.60	826452
2016-02-09	35.22	35.88	35.17	35.60	401468
2016-02-10	35.81	36.43	35.81	35.84	583180
2016-02-11	35.26	35.61	35.09	35.38	761212
2016-02-12	35.65	36.06	35.55	36.03	502472
2016-02-16	36.43	36.88	36.34	36.86	494608
2016-02-17	37.10	37.50	37.03	37.39	462204
2016-02-18	37.42	37.42	37.04	37.14	473348
2016-02-19	36.99	37.28	36.86	37.28	331280
2016-02-22	37.65	37.86	37.56	37.74	839620
2016-02-23	37.60	37.74	37.42	37.49	412436
2016-02-24	37.20	37.79	37.00	37.73	371176
2016-02-25	37.89	38.24	37.79	38.23	398812
2016-02-26	38.38	38.47	38.23	38.37	295716
2016-02-29	38.37	38.54	38.13	38.13	407612
2016-03-01	38.39	39.02	38.27	39.02	587604
2016-03-02	38.99	39.23	38.89	39.23	512008
2016-03-03	39.23	39.23	39.23	39.51	265572
2016-03-04	39.55	39.80	39.42	39.71	338624
2016-03-07	39.49	39.76	39.44	39.71	533356
2016-03-08	39.49	39.49	39.06	39.08	458652
2016-03-09	39.22	39.24	38.94	39.17	311068
2016-03-10	39.17	39.17	39.17	39.00	317360
2016-03-11	39.00	39.00	39.00	39.71	455716
2016-03-14	39.61	39.66	39.47	39.58	383296
2016-03-15	39.58	39.58	39.58	39.31	321020
2016-03-16	39.21	39.69	39.15	39.64	335664
2016-03-17	39.59	39.98	39.44	39.87	415588
2016-03-18	39.88	40.27	39.82	40.15	353184
2016-03-21	40.11	40.22	40.03	40.15	335368
2016-03-22	39.99	40.30	39.91	40.18	276140
2016-03-23	40.01	40.01	39.70	39.70	332380
2016-03-24	39.70	39.70	39.70	39.65	264692
2016-03-28	39.73	39.90	39.57	39.81	356448
2016-03-29	39.75	40.59	39.75	40.59	495176
2016-03-30	40.76	40.79	40.50	40.56	242572
2016-03-31	40.58	40.78	40.55	40.65	353716
2016-04-01	40.41	40.94	40.37	40.94	345960
2016-04-04	40.87	40.87	40.53	40.56	243220
2016-04-05	40.56	40.56	40.56	40.17	317276
2016-04-06	40.24	40.74	40.22	40.74	392964
2016-04-07	40.51	40.57	40.02	40.23	342892
2016-04-08	40.47	40.63	40.27	40.37	236824
2016-04-11	40.55	40.71	40.22	40.22	282508
2016-04-12	40.28	40.59	40.13	40.53	250676
2016-04-13	40.73	41.26	40.73	41.25	243616
2016-04-14	41.25	41.31	41.11	41.16	228524
2016-04-15	41.09	41.37	41.09	41.37	227708
2016-04-18	41.22	41.58	41.18	41.53	326100
2016-04-19	41.64	41.73	41.40	41.58	224468
2016-04-20	41.63	41.84	41.46	41.65	275532
2016-04-21	41.71	41.81	41.34	41.39	262796
2016-04-22	41.38	41.64	41.33	41.62	331196
2016-04-25	41.53	41.57	41.32	41.45	228532
2016-04-26	41.57	41.75	41.45	41.72	216088
2016-04-27	41.75	41.85	41.54	41.81	190752
2016-04-28	41.57	41.73	41.13	41.20	358540
2016-04-29	41.03	41.08	40.63	40.90	299528
2016-05-02	41.02	41.35	41.00	41.34	225404
2016-05-03	41.08	41.08	40.69	40.90	286056
2016-05-04	40.69	41.01	40.68	40.79	692544
2016-05-05	40.94	40.98	40.76	40.82	362532
2016-05-06	40.70	41.01	40.54	40.97	295460
2016-05-09	40.97	41.35	40.97	41.20	188816
2016-05-10	41.35	41.61	41.28	41.61	463720
2016-05-11	41.54	41.58	41.15	41.16	215816
2016-05-12	41.31	41.39	40.93	41.20	579832
2016-05-13	41.11	41.17	40.74	40.90	165744
2016-05-16	40.97	41.38	40.94	41.25	746316
2016-05-17	41.16	41.21	40.61	40.74	237984
2016-05-18	40.62	41.07	40.53	40.77	335796
2016-05-19	40.49	40.76	40.28	40.60	268368
2016-05-20	40.78	41.21	40.74	41.16	412960
2016-05-23	41.12	41.23	41.04	41.06	233504
2016-05-24	41.28	41.88	41.28	41.87	245236
2016-05-25	41.99	42.03	41.84	41.91	247116
2016-05-26	41.92	42.04	41.83	41.92	259208
2016-05-27	41.93	42.31	41.93	42.31	242036
2016-05-31	42.38	42.40	42.14	42.26	232680
2016-06-01	42.09	42.43	42.03	42.42	356148
2016-06-02	42.33	42.64	42.27	42.64	172768
2016-06-03	42.59	42.59	42.15	42.41	170828
2016-06-06	42.48	42.70	42.41	42.60	193084
2016-06-07	42.61	42.82	42.57	42.72	216324
2016-06-08	42.70	42.96	42.70	42.90	272208
2016-06-09	42.78	42.87	42.66	42.84	253524
2016-06-10	42.47	42.51	42.16	42.27	255956
2016-06-13	42.10	42.26	41.80	41.83	295228
2016-06-14	41.73	41.82	41.54	41.74	215424
2016-06-15	41.86	42.03	41.75	41.77	176332
2016-06-16	41.58	41.80	41.28	41.78	219868
2016-06-17	41.78	41.78	41.45	41.60	165984
2016-06-20	42.06	42.32	42.03	41.95	234172
2016-06-21	41.99	42.07	41.82	41.96	216436
2016-06-22	42.00	42.17	41.87	41.89	183144
2016-06-23	42.23	42.60	42.23	42.60	199416
2016-06-24	41.02	41.65	40.86	40.99	476220
2016-06-27	40.57	40.57	39.71	39.96	503368
2016-06-28	40.28	40.76	40.22	40.74	361416
2016-06-29	41.16	41.53	41.16	41.51	268552
2016-06-30	41.58	42.29	41.47	42.28	607032
2016-07-01	42.25	42.55	42.18	42.33	1411540
2016-07-05	42.18	42.26	41.78	42.00	598436
2016-07-06	41.86	42.26	41.79	42.25	401060
2016-07-07	42.38	42.55	42.26	42.41	357796
2016-07-08	42.75	43.19	42.75	43.15	602216
2016-07-11	43.30	43.48	43.28	43.37	1407404
2016-07-12	43.61	43.77	43.48	43.65	768224
2016-07-13	43.80	43.80	43.51	43.56	353480
2016-07-14	43.84	43.84	43.59	43.64	280228
2016-07-15	43.73	43.77	43.51	43.60	421036
2016-07-18	43.60	43.74	43.52	43.63	669148
2016-07-19	43.56	43.66	43.49	43.62	289284
2016-07-20	43.75	43.94	43.66	43.88	943812
2016-07-21	43.85	43.89	43.56	43.65	290192
2016-07-22	43.65	44.03	43.62	43.98	274660
2016-07-25	43.95	44.01	43.79	43.91	670740
2016-07-26	43.89	44.06	43.82	44.04	501476
2016-07-27	44.07	44.08	43.76	43.87	376716
2016-07-28	43.91	44.13	43.79	44.05	279728
2016-07-29	44.00	44.33	43.92	44.17	746012
2016-08-01	44.21	44.41	44.10	44.24	505376
2016-08-02	44.22	44.26	43.66	43.74	451284
2016-08-03	43.72	43.93	43.63	43.93	731208
2016-08-04	44.00	44.10	43.88	43.94	372844
2016-08-05	44.15	44.38	44.11	44.31	352336
2016-08-08	44.36	44.40	44.20	44.25	312700
2016-08-09	44.26	44.39	44.25	44.33	322120
2016-08-10	44.36	44.36	44.17	44.25	317180
2016-08-11	44.38	44.40	44.16	44.29	285516
2016-08-12	44.24	44.37	44.18	44.29	218208
2016-08-15	44.38	44.58	44.38	44.53	271676
2016-08-16	44.37	44.37	44.06	44.08	355184
2016-08-17	44.08	44.09	43.72	44.00	1123356
2016-08-18	43.96	44.22	43.96	44.22	208488
2016-08-19	44.10	44.27	44.02	44.24	192368
2016-08-22	44.19	44.31	44.10	44.30	320852
2016-08-23	44.49	44.62	44.46	44.51	796400
2016-08-24	44.48	44.52	44.18	44.25	653524
2016-08-25	44.15	44.49	44.15	44.38	226340
2016-08-26	44.44	44.66	44.05	44.29	242888
2016-08-29	44.35	44.69	44.35	44.58	291412
2016-08-30	44.62	44.66	44.44	44.61	219084
2016-08-31	44.55	44.57	44.25	44.45	394536
2016-09-01	44.45	44.57	44.21	44.49	945468
2016-09-02	44.69	44.92	44.68	44.92	287708
2016-09-06	44.96	44.97	44.63	44.75	410940
2016-09-07	44.75	44.92	44.66	44.92	247928
2016-09-08	44.82	44.82	44.64	44.64	237212
2016-09-09	44.28	44.31	43.41	43.41	364008
2016-09-12	43.20	43.99	43.15	43.95	317200
2016-09-13	43.66	43.72	43.06	43.23	458548
2016-09-14	43.29	43.40	43.08	43.17	283472
2016-09-15	43.16	43.65	43.13	43.61	250276
2016-09-16	43.45	43.52	43.26	43.39	233852
2016-09-19	43.54	43.89	43.45	43.62	178396
2016-09-20	43.81	43.85	43.49	43.49	597788
2016-09-21	43.61	43.93	43.38	43.89	280556
2016-09-22	44.16	44.41	44.16	44.37	372188
2016-09-23	44.28	44.30	44.08	44.08	252000
2016-09-26	43.72	43.84	43.68	43.69	232336
2016-09-27	43.68	43.83	43.57	43.77	209472
2016-09-28	43.79	43.95	43.52	43.93	261028
2016-09-29	43.87	43.87	43.26	43.35	378716
2016-09-30	43.56	43.84	43.44	43.68	302928
2016-10-03	43.52	43.63	43.33	43.38	6117632
2016-10-04	43.40	43.52	43.05	43.21	693216
2016-10-05	43.36	43.53	43.31	43.32	521228
2016-10-06	43.20	43.44	43.09	43.41	239864
2016-10-07	43.43	43.50	42.95	43.17	248700
2016-10-10	43.39	43.70	43.39	43.47	265856
2016-10-11	43.35	43.41	42.58	42.75	351028
2016-10-12	42.77	42.98	42.67	42.89	851328
2016-10-13	42.60	42.85	42.34	42.76	240568
2016-10-14	42.95	43.10	42.72	42.74	378408
2016-10-17	42.77	42.85	42.65	42.69	401336
2016-10-18	43.06	43.12	42.90	42.96	336044
2016-10-19	42.98	43.13	42.81	43.09	419072
2016-10-20	42.94	43.03	42.68	42.84	287128
2016-10-21	42.60	42.84	42.50	42.83	178960
2016-10-24	43.07	43.31	43.06	43.12	168340
2016-10-25	43.05	43.05	42.70	42.74	337372
2016-10-26	42.51	42.56	42.32	42.40	280964
2016-10-27	42.48	42.50	41.86	41.95	257084
2016-10-28	41.97	42.30	41.94	41.99	222544
2016-10-31	42.06	42.32	42.02	42.23	1174400
2016-11-01	42.34	42.34	41.58	41.79	745300
2016-11-02	41.72	41.79	41.40	41.42	407636
2016-11-03	41.46	41.55	41.20	41.25	653992
2016-11-04	41.29	41.66	41.21	41.33	338944
2016-11-07	41.96	42.20	41.93	42.18	826196
2016-11-08	42.08	42.49	42.00	42.31	387944
2016-11-09	41.85	42.87	41.74	42.78	575352
2016-11-10	43.07	43.27	42.60	42.80	423628
2016-11-11	42.79	43.24	42.74	43.21	1420476
2016-11-14	43.47	43.76	43.46	43.75	951676
2016-11-15	43.79	44.01	43.61	43.92	474968
2016-11-16	43.95	44.03	43.77	43.99	287868
2016-11-17	44.10	44.39	44.00	44.38	394528
2016-11-18	44.47	44.47	44.32	44.41	371204
2016-11-21	44.55	44.68	44.44	44.62	441204
2016-11-22	44.74	44.88	44.59	44.86	728096
2016-11-23	44.78	45.00	44.74	45.00	348096
2016-11-25	45.10	45.19	45.10	45.19	141268
2016-11-28	45.16	45.16	44.87	44.91	416856
2016-11-29	44.93	45.22	44.93	45.10	1072816
2016-11-30	45.20	45.20	44.67	44.67	517096
2016-12-01	44.81	44.81	44.26	44.42	603740
2016-12-02	44.45	44.62	44.34	44.47	301284
2016-12-05	44.70	44.95	44.70	44.90	407636
2016-12-06	44.99	45.33	44.87	45.33	321892
2016-12-07	45.33	45.90	45.23	45.85	1095768
2016-12-08	45.97	46.38	45.87	46.34	909712
2016-12-09	46.39	46.45	46.15	46.26	369732
2016-12-12	46.26	46.27	45.85	46.02	504396
2016-12-13	46.21	46.30	45.98	46.17	907440
2016-12-14	46.14	46.31	45.66	45.71	737976
2016-12-15	45.85	46.19	45.70	45.91	471004
2016-12-16	45.90	46.24	45.79	45.81	503268
2016-12-19	45.87	46.15	45.87	46.09	349884
2016-12-20	46.22	46.35	46.15	46.16	553676
2016-12-21	46.14	46.20	45.95	45.96	901304
2016-12-22	45.94	45.98	45.56	45.69	783720
2016-12-23	45.67	45.82	45.67	45.81	656540
2016-12-27	45.86	46.11	45.86	46.01	674144
2016-12-28	46.10	46.10	45.51	45.57	631188
2016-12-29	45.57	45.79	45.54	45.74	1000236
2016-12-30	45.86	45.86	45.45	45.55	650756
2017-01-03	45.94	46.02	45.42	45.71	3111600
2017-01-04	45.83	46.43	45.83	46.40	2025392
2017-01-05	46.29	46.38	45.90	46.06	666888
2017-01-06	46.10	46.28	45.98	46.05	1134952
2017-01-09	46.09	46.10	45.81	45.88	726248
2017-01-10	45.97	46.33	45.91	46.16	455164
2017-01-11	46.19	46.31	46.05	46.29	398664
2017-01-12	46.18	46.21	45.61	46.12	516088
2017-01-13	46.17	46.49	46.17	46.41	315064
2017-01-17	46.26	46.27	45.84	45.92	387588
2017-01-18	45.96	46.13	45.78	46.13	507112
2017-01-19	46.14	46.24	45.68	45.85	828308
2017-01-20	45.99	46.15	45.93	46.09	471812
2017-01-23	46.03	46.16	45.78	46.02	361384
2017-01-24	46.22	46.78	46.21	46.67	549316
2017-01-25	46.91	47.08	46.88	47.05	1210528
2017-01-26	47.05	47.17	46.83	46.90	380988
2017-01-27	46.89	46.97	46.59	46.70	1371052
2017-01-30	46.48	46.49	45.94	46.37	1026048
2017-01-31	46.25	46.51	46.11	46.43	1822988
2017-02-01	46.71	46.84	46.13	46.31	332624
2017-02-02	46.34	46.55	46.12	46.36	470220
2017-02-03	46.68	46.97	46.66	46.94	396088
2017-02-06	46.83	46.99	46.72	46.83	453108
2017-02-07	46.93	47.03	46.65	46.75	892628
2017-02-08	46.63	46.82	46.43	46.78	590768
2017-02-09	46.87	47.31	46.87	47.23	461364
2017-02-10	47.41	47.55	47.26	47.45	870480
2017-02-13	47.68	47.78	47.57	47.58	408224
2017-02-14	47.52	47.70	47.38	47.67	360564
2017-02-15	47.59	47.90	47.59	47.86	377500
2017-02-16	47.88	47.96	47.65	47.87	363172
2017-02-17	47.71	47.98	47.65	47.98	334784
2017-02-21	48.07	48.38	48.05	48.36	563664
2017-02-22	48.28	48.29	48.06	48.16	368344
2017-02-23	48.28	48.29	47.74	47.95	383452
2017-02-24	47.66	48.10	47.57	48.10	529868
2017-02-27	48.09	48.42	48.06	48.42	359688
2017-02-28	48.32	48.32	47.88	47.91	465832
2017-03-01	48.37	48.74	48.37	48.68	580148
2017-03-02	48.65	48.65	48.14	48.16	579376
2017-03-03	48.14	48.26	47.98	48.21	363240
2017-03-06	48.02	48.04	47.79	47.96	372784
2017-03-07	47.90	47.96	47.71	47.74	312396
2017-03-08	47.82	47.91	47.55	47.58	288960
2017-03-09	47.57	47.69	47.21	47.36	386108
2017-03-10	47.66	47.70	47.32	47.56	304616
2017-03-13	47.59	47.75	47.57	47.70	398116
2017-03-14	47.54	47.55	47.27	47.50	355752
2017-03-15	47.73	48.17	47.66	48.09	654524
2017-03-16	48.15	48.22	47.93	48.01	460024
2017-03-17	48.14	48.20	47.97	48.09	477564
2017-03-20	48.09	48.10	47.83	47.93	243216
2017-03-21	48.12	48.12	46.98	46.98	700048
2017-03-22	46.94	47.19	46.84	47.16	814552
2017-03-23	47.14	47.54	47.01	47.16	488248
2017-03-24	47.34	47.46	47.01	47.15	278356
2017-03-27	46.73	47.15	46.58	47.06	413264
2017-03-28	46.97	47.48	46.94	47.40	615452
2017-03-29	47.36	47.53	47.24	47.51	649776
2017-03-30	47.50	47.71	47.50	47.70	575136
2017-03-31	47.69	47.90	47.64	47.73	976092
2017-04-03	47.79	47.88	47.31	47.53	657948
2017-04-04	47.48	47.57	47.30	47.41	305132
2017-04-05	47.66	47.78	47.06	47.09	321464
2017-04-06	47.14	47.53	47.00	47.44	267944
2017-04-07	47.35	47.56	47.24	47.41	198356
2017-04-10	47.46	47.72	47.29	47.47	247544
2017-04-11	47.38	47.77	47.20	47.77	373248
2017-04-12	47.72	47.77	47.19	47.24	283296
2017-04-13	47.19	47.28	46.76	46.76	456536
2017-04-17	46.87	47.34	46.81	47.33	316556
2017-04-18	47.17	47.40	47.11	47.38	229204
2017-04-19	47.50	47.76	47.48	47.56	376760
2017-04-20	47.70	48.07	47.62	48.01	1002132
2017-04-21	47.98	48.06	47.79	47.92	285228
2017-04-24	48.49	48.54	48.33	48.46	1653016
2017-04-25	48.75	48.89	48.68	48.69	647548
2017-04-26	48.62	48.86	48.55	48.67	842880
2017-04-27	48.80	48.99	48.76	48.89	260328
2017-04-28	48.97	49.01	48.46	48.46	513948
2017-05-01	48.65	48.87	48.40	48.73	426372
2017-05-02	48.76	48.85	48.54	48.65	476340
2017-05-03	48.53	48.61	48.25	48.46	291444
2017-05-04	48.50	48.52	48.17	48.44	313228
2017-05-05	48.63	48.82	48.44	48.82	297336
2017-05-08	48.78	48.84	48.40	48.58	317976
2017-05-09	48.61	48.65	48.37	48.49	582236
2017-05-10	48.50	48.88	48.45	48.85	588996
2017-05-11	48.69	48.69	48.20	48.57	267440
2017-05-12	48.47	48.52	48.26	48.39	257360
2017-05-15	48.51	48.87	48.51	48.75	310096
2017-05-16	48.75	48.79	48.41	48.69	690432
2017-05-17	48.15	48.30	47.69	47.71	359872
2017-05-18	47.63	47.94	47.47	47.78	663952
2017-05-19	47.90	48.44	47.90	48.26	324888
2017-05-22	48.37	48.55	48.36	48.50	362384
2017-05-23	48.63	48.69	48.33	48.56	471412
2017-05-24	48.60	48.80	48.60	48.76	192120
2017-05-25	48.92	49.10	48.88	48.96	367364
2017-05-26	48.89	48.95	48.77	48.87	297024
2017-05-30	48.80	48.91	48.62	48.71	216968
2017-05-31	48.81	48.81	48.31	48.70	323116
2017-06-01	48.85	49.38	48.75	49.38	406428
2017-06-02	49.46	49.75	49.38	49.56	424000
2017-06-05	49.55	49.62	49.37	49.39	469672
2017-06-06	49.23	49.41	49.07	49.21	315080
2017-06-07	49.30	49.38	49.16	49.28	192916
2017-06-08	49.28	49.74	49.18	49.66	175748
2017-06-09	49.72	50.06	49.32	49.61	415760
2017-06-12	49.57	49.64	49.29	49.57	293424
2017-06-13	49.70	49.92	49.67	49.91	212584
2017-06-14	49.98	49.98	49.56	49.75	247256
2017-06-15	49.36	49.55	49.26	49.54	192276
2017-06-16	49.50	49.56	49.30	49.56	138312
2017-06-19	49.73	49.95	49.70	49.92	206192
2017-06-20	49.81	49.81	49.39	49.41	242996
2017-06-21	49.50	49.54	49.09	49.18	307180
2017-06-22	49.15	49.31	48.96	49.24	375060
2017-06-23	49.27	49.54	49.19	49.41	496136
2017-06-26	49.59	49.68	49.31	49.38	514728
2017-06-27	49.34	49.41	48.91	48.91	232072
2017-06-28	49.15	49.55	49.15	49.44	257260
2017-06-29	49.51	49.52	48.69	49.07	356672
2017-06-30	49.15	49.34	49.07	49.16	209040
2017-07-03	49.34	49.59	49.29	49.41	1443864
2017-07-05	49.35	49.46	49.22	49.37	1518880
2017-07-06	49.15	49.19	48.73	48.79	806016
2017-07-07	48.89	49.32	48.89	49.28	671852
2017-07-10	49.21	49.36	49.12	49.16	350112
2017-07-11	49.16	49.32	48.94	49.27	277060
2017-07-12	49.53	49.82	49.50	49.64	601072
2017-07-13	49.67	49.67	49.34	49.60	337004
2017-07-14	49.59	49.94	49.59	49.80	705588
2017-07-17	49.76	49.93	49.64	49.84	213100
2017-07-18	49.74	49.78	49.57	49.73	246372
2017-07-19	49.80	50.20	49.79	50.20	404948
2017-07-20	50.21	50.21	49.98	50.08	898716
2017-07-21	50.01	50.04	49.78	49.93	205652
2017-07-24	49.93	50.16	49.92	50.13	448808
2017-07-25	50.33	50.51	50.19	50.44	406148
2017-07-26	50.51	50.51	50.09	50.13	682716
2017-07-27	50.19	50.19	49.62	49.91	308828
2017-07-28	49.81	49.81	49.59	49.65	368180
2017-07-31	49.75	49.75	49.47	49.53	267552
2017-08-01	49.75	49.81	49.60	49.71	737536
2017-08-02	49.61	49.63	49.09	49.29	209088
2017-08-03	49.39	49.40	49.16	49.22	239496
2017-08-04	49.31	49.35	49.25	49.29	142652
2017-08-07	49.35	49.52	49.24	49.36	221872
2017-08-08	49.36	49.63	49.17	49.26	199168
2017-08-09	49.03	49.07	48.85	48.99	514232
2017-08-10	48.83	48.85	48.18	48.19	367828
2017-08-11	48.16	48.41	48.07	48.35	297196
2017-08-14	48.63	49.01	48.63	48.97	387880
2017-08-15	48.98	49.01	48.69	48.69	188192
2017-08-16	48.81	49.03	48.80	48.86	377784
2017-08-17	48.75	48.86	48.04	48.04	588952
2017-08-18	47.93	48.13	47.78	47.91	225548
2017-08-21	47.86	47.97	47.72	47.93	606500
2017-08-22	48.04	48.37	47.98	48.34	353908
2017-08-23	48.09	48.31	48.07	48.18	213476
2017-08-24	48.33	48.38	48.11	48.12	208220
2017-08-25	48.29	48.38	48.21	48.26	253068
2017-08-28	48.37	48.38	48.13	48.26	215180
2017-08-29	47.93	48.24	47.93	48.19	187720
2017-08-30	48.17	48.58	48.12	48.54	214008
2017-08-31	48.70	49.04	48.65	49.03	192416
2017-09-01	49.15	49.27	49.14	49.18	263356
2017-09-05	49.18	49.27	48.54	48.76	329888
2017-09-06	48.94	48.96	48.67	48.78	158744
2017-09-07	48.84	48.88	48.53	48.66	205780
2017-09-08	48.59	48.86	48.49	48.75	343364
2017-09-11	49.12	49.32	49.09	49.29	230128
2017-09-12	49.36	49.56	49.32	49.56	191000
2017-09-13	49.56	49.56	49.42	49.44	343312
2017-09-14	49.38	49.51	49.31	49.44	167664
2017-09-15	49.39	49.64	49.39	49.64	138728
2017-09-18	49.70	49.92	49.70	49.86	188072
2017-09-19	49.94	49.94	49.81	49.83	192060
2017-09-20	49.90	49.99	49.81	49.99	252792
2017-09-21	49.99	49.99	49.87	49.92	145500
2017-09-22	49.87	50.10	49.85	50.07	253988
2017-09-25	50.01	50.11	49.80	49.88	196612
2017-09-26	49.97	50.04	49.90	49.93	181332
2017-09-27	50.13	50.50	49.96	50.42	236996
2017-09-28	50.36	50.49	50.18	50.47	746044
2017-09-29	50.47	50.68	50.45	50.59	316996
2017-10-02	50.57	50.96	50.56	50.95	2568224
2017-10-03	50.99	51.13	50.89	51.12	577804
2017-10-04	51.10	51.19	51.00	51.17	717128
2017-10-05	51.23	51.38	51.18	51.33	320012
2017-10-06	51.22	51.42	51.18	51.42	319036
2017-10-09	51.46	51.50	51.21	51.29	3639420
2017-10-10	51.47	51.54	51.29	51.39	269060
2017-10-11	51.45	51.47	51.35	51.46	301696
2017-10-12	51.32	51.56	51.31	51.50	292252
2017-10-13	51.57	51.62	51.40	51.47	236784
2017-10-16	51.50	51.61	51.47	51.52	293780
2017-10-17	51.47	51.61	51.40	51.43	203480
2017-10-18	51.56	51.72	51.50	51.63	202876
2017-10-19	51.41	51.66	51.22	51.65	357024
2017-10-20	51.92	52.05	51.89	52.01	214284
2017-10-23	52.05	52.10	51.79	51.81	534264
2017-10-24	51.88	52.07	51.88	51.98	265188
2017-10-25	51.87	51.91	51.32	51.69	230728
2017-10-26	51.87	52.12	51.72	52.09	246528
2017-10-27	52.11	52.38	51.95	52.38	248640
2017-10-30	52.23	52.25	51.88	51.97	247720
2017-10-31	52.12	52.40	52.05	52.28	224368
2017-11-01	52.62	52.62	51.96	52.12	473788
2017-11-02	52.09	52.39	52.09	52.25	383716
2017-11-03	52.20	52.44	52.16	52.44	2730496
2017-11-06	52.43	52.66	52.42	52.62	2562024
2017-11-07	52.62	52.62	52.13	52.30	1944320
2017-11-08	52.36	52.57	52.27	52.55	240580
2017-11-09	52.20	52.35	51.77	52.15	247336
2017-11-10	52.06	52.21	51.98	52.11	365248
2017-11-13	51.96	52.26	51.89	52.22	370940
2017-11-14	52.11	52.24	52.09	52.20	127244
2017-11-15	52.00	52.14	51.66	51.99	1128224
2017-11-16	52.20	52.65	52.16	52.52	371056
2017-11-17	52.41	52.74	52.41	52.62	1969044
2017-11-20	52.75	52.88	52.64	52.88	930804
2017-11-21	53.09	53.27	53.03	53.24	320196
2017-11-22	53.30	53.37	53.19	53.23	831684
2017-11-24	53.40	53.40	53.25	53.31	868716
2017-11-27	53.42	53.42	53.14	53.14	1173692
2017-11-28	53.26	53.78	53.24	53.77	241956
2017-11-29	53.87	54.07	53.70	53.81	282168
2017-11-30	54.08	54.44	53.98	54.22	252868
2017-12-01	54.25	54.25	53.06	54.07	252544
2017-12-04	54.56	54.66	53.87	53.87	242088
2017-12-05	53.85	54.02	53.53	53.40	227100
2017-12-06	53.45	53.59	53.33	53.33	1181944
2017-12-07	53.38	53.81	53.38	53.73	236804
2017-12-08	53.97	54.05	53.81	53.93	197792
2017-12-11	54.00	54.03	53.77	53.85	731812
2017-12-12	53.99	53.99	53.74	53.76	146896
2017-12-13	53.82	54.10	53.72	53.80	264356
2017-12-14	53.92	54.01	53.44	53.49	183976
2017-12-15	53.68	54.33	53.68	54.00	1951320
2017-12-18	54.32	54.57	54.32	54.25	330116
2017-12-19	54.32	54.43	54.02	54.06	209972
2017-12-20	54.27	54.28	53.90	54.08	237980
2017-12-21	54.23	54.30	54.09	54.16	265452
2017-12-22	54.09	54.18	53.95	54.11	323704
2017-12-26	54.10	54.16	53.98	54.07	281100
2017-12-27	54.07	54.26	54.07	54.10	214356
2017-12-28	54.20	54.31	54.00	54.31	1131048
2017-12-29	54.51	54.51	53.96	53.96	455192
2018-01-02	54.23	54.53	54.07	54.53	4028904
2018-01-03	54.54	54.81	54.46	54.72	1589872
2018-01-04	54.97	55.17	54.93	54.93	996800
2018-01-05	55.11	55.32	55.08	55.30	671020
2018-01-08	55.31	55.60	55.13	55.53	1313076
2018-01-09	55.70	55.80	55.55	55.58	465372
2018-01-10	55.44	55.44	55.13	55.25	333884
2018-01-11	55.34	55.99	55.32	55.98	341688
2018-01-12	56.06	56.23	55.95	56.20	966248
2018-01-16	56.39	56.53	55.73	55.82	532100
2018-01-17	56.04	56.48	55.97	56.35	319896
2018-01-18	56.29	56.44	56.18	56.24	635964
2018-01-19	56.32	56.89	56.32	56.89	546592
2018-01-22	57.04	57.23	56.87	57.23	433416
2018-01-23	57.22	57.42	57.08	57.38	577276
2018-01-24	57.54	57.67	56.98	57.22	394148
2018-01-25	57.47	57.47	56.92	57.19	491928
2018-01-26	57.34	57.48	56.97	57.48	387728
2018-01-29	57.36	57.44	56.99	57.03	349912
2018-01-30	56.62	56.72	56.34	56.40	563236
2018-01-31	56.68	56.89	56.14	56.29	291288
2018-02-01	56.16	56.59	56.08	56.46	459632
2018-02-02	56.14	56.14	55.40	55.43	570784
2018-02-05	54.96	55.36	53.31	53.34	644404
2018-02-06	52.32	54.02	51.64	53.78	2492048
2018-02-07	53.73	54.26	53.50	53.81	667004
2018-02-08	53.88	53.88	51.86	51.86	442796
2018-02-09	52.34	52.84	51.04	52.52	704576
2018-02-12	52.69	53.36	52.37	53.08	393440
2018-02-13	52.77	53.32	52.68	53.32	564496
2018-02-14	52.97	54.43	52.95	54.36	411260
2018-02-15	54.75	55.03	54.21	55.03	338028
2018-02-16	54.87	55.27	54.82	55.00	744976
2018-02-20	54.81	55.21	54.64	54.73	301680
2018-02-21	54.83	55.51	54.72	54.72	225964
2018-02-22	54.89	55.02	54.44	54.49	245748
2018-02-23	54.81	55.13	54.54	55.12	259780
2018-02-26	55.34	55.52	54.97	55.50	334324
2018-02-27	55.49	55.60	54.64	54.64	280928
2018-02-28	54.85	55.01	54.10	54.10	247476
2018-03-01	54.07	54.46	53.38	53.80	612640
2018-03-02	53.46	54.48	53.32	54.37	360956
2018-03-05	54.14	55.00	54.08	54.86	226956
2018-03-06	55.05	55.54	54.78	55.54	281672
2018-03-07	55.04	55.79	55.04	55.75	229864
2018-03-08	55.84	55.89	55.41	55.74	362984
2018-03-09	56.09	56.76	56.02	56.76	328676
2018-03-12	56.81	56.94	56.65	56.79	412832
2018-03-13	57.02	57.09	56.34	56.46	215832
2018-03-14	56.65	56.65	56.06	56.19	257884
2018-03-15	56.24	56.37	55.90	56.02	177472
2018-03-16	56.06	56.47	56.05	56.31	170112
2018-03-19	56.12	56.12	55.43	55.87	220200
2018-03-20	55.98	56.19	55.93	56.05	191396
2018-03-21	56.13	56.51	56.03	56.02	160672
2018-03-22	55.62	55.76	54.62	54.65	249336
2018-03-23	54.66	54.82	53.56	53.58	310032
2018-03-26	54.18	54.86	53.88	54.85	419520
2018-03-27	55.07	55.07	53.70	53.91	532440
2018-03-28	54.02	54.19	53.57	53.78	442400
2018-03-29	54.02	54.92	53.92	54.58	227336
2018-04-02	54.41	54.60	52.87	53.25	2571412
2018-04-03	53.53	54.11	53.32	53.97	1145200
2018-04-04	53.25	54.61	53.21	54.51	1250100
2018-04-05	54.79	55.07	54.60	54.83	543896
2018-04-06	54.43	54.75	53.41	53.78	347216
2018-04-09	54.11	54.55	53.81	53.83	248864
2018-04-10	54.48	54.84	54.27	54.66	312224
2018-04-11	54.40	54.79	54.27	54.49	315460
2018-04-12	54.72	54.99	54.66	54.79	257872
2018-04-13	55.05	55.05	54.38	54.57	229216
2018-04-16	54.85	55.20	54.68	55.09	379880
2018-04-17	55.40	55.83	55.33	55.69	1287984
2018-04-18	55.85	55.99	55.64	55.73	583284
2018-04-19	55.62	55.69	55.10	55.38	1392748
2018-04-20	55.27	55.37	54.88	55.02	354968
2018-04-23	55.14	55.33	54.79	54.92	192752
2018-04-24	55.15	55.33	53.95	54.39	635300
2018-04-25	54.29	54.53	53.99	54.32	716528
2018-04-26	54.52	54.75	54.27	54.57	365368
2018-04-27	54.61	54.66	54.22	54.49	213648
2018-04-30	54.63	54.81	53.92	53.92	233140
2018-05-01	53.73	54.28	53.52	54.24	314984
2018-05-02	54.12	54.46	54.02	54.03	270924
2018-05-03	53.90	54.22	53.39	54.10	399672
2018-05-04	53.96	55.06	53.83	54.82	266192
2018-05-07	54.98	55.36	54.88	55.16	626040
2018-05-08	55.10	55.45	55.10	55.31	467756
2018-05-09	55.40	55.69	55.19	55.57	928004
2018-05-10	55.72	56.16	55.64	55.98	301580
2018-05-11	56.00	56.17	55.88	56.05	159392
2018-05-14	56.18	56.31	55.87	55.92	248484
2018-05-15	55.72	55.86	55.55	55.71	208520
2018-05-16	55.76	56.30	55.76	56.14	178460
2018-05-17	56.11	56.35	56.00	56.19	684888
2018-05-18	56.17	56.33	56.13	56.15	144224
2018-05-21	56.43	56.73	56.43	56.67	497916
2018-05-22	56.69	56.73	56.18	56.19	492092
2018-05-23	56.01	56.33	56.00	56.33	567268
2018-05-24	56.25	56.47	55.96	56.40	1335828
2018-05-25	56.29	56.54	56.24	56.32	1594908
2018-05-29	56.00	56.35	55.73	56.09	567552
2018-05-30	56.36	56.90	56.36	56.76	999072
2018-05-31	56.74	56.83	56.11	56.13	361592
2018-06-01	56.46	56.71	56.41	56.54	367284
2018-06-04	56.70	57.00	56.60	57.00	389188
2018-06-05	56.95	57.29	56.95	57.20	337136
2018-06-06	57.29	57.75	57.16	57.75	337740
2018-06-07	57.86	57.93	57.34	57.66	560652
2018-06-08	57.59	58.08	57.59	58.03	811056
2018-06-11	58.13	58.21	57.99	58.01	572180
2018-06-12	58.05	58.25	57.95	58.15	2441840
2018-06-13	58.27	58.27	57.77	57.77	820956
2018-06-14	57.94	58.06	57.69	58.06	217492
2018-06-15	57.88	58.05	57.63	57.99	239920
2018-06-18	57.73	58.07	57.61	58.01	381968
2018-06-19	57.55	57.85	57.19	57.84	458944
2018-06-20	58.03	58.18	57.88	58.09	336028
2018-06-21	58.06	58.14	57.61	57.73	251088
2018-06-22	57.97	57.98	57.55	57.56	457092
2018-06-25	57.31	57.31	56.40	56.48	422940
2018-06-26	56.58	56.79	56.40	56.56	690396
2018-06-27	56.62	56.76	55.77	55.77	357668
2018-06-28	55.73	56.21	55.50	56.10	522244
2018-06-29	56.37	56.66	56.20	56.20	233796
2018-07-02	55.83	56.34	55.77	56.29	2708556
2018-07-03	56.42	56.75	56.31	56.38	416348
2018-07-05	56.63	56.91	56.33	56.89	848984
2018-07-06	56.87	57.42	56.87	57.31	391552
2018-07-09	57.57	57.87	57.54	57.87	525452
2018-07-10	57.97	58.05	57.60	57.81	301084
2018-07-11	57.51	57.70	57.34	57.37	734136
2018-07-12	57.61	57.75	57.34	57.70	230696
2018-07-13	57.68	57.98	57.67	57.69	364504
2018-07-16	57.78	57.78	57.28	57.40	279188
2018-07-17	57.34	57.89	57.34	57.79	502684
2018-07-18	57.79	58.01	57.62	58.01	273324
2018-07-19	57.82	58.29	57.72	58.17	279404
2018-07-20	58.08	58.12	57.74	57.75	943856
2018-07-23	57.74	57.79	57.46	57.71	265468
2018-07-24	57.87	57.93	56.91	57.11	1162560
2018-07-25	57.08	57.36	56.86	57.34	950640
2018-07-26	57.44	57.74	57.28	57.55	444536
2018-07-27	57.60	57.63	56.57	56.87	910200
2018-07-30	56.86	56.87	56.29	56.32	377812
2018-07-31	56.52	57.15	56.50	56.97	642652
2018-08-01	57.03	57.08	56.57	56.85	841512
2018-08-02	56.63	57.52	56.63	57.47	534064
2018-08-03	57.51	57.69	57.28	57.56	323588
2018-08-06	57.55	57.84	57.45	57.81	184664
2018-08-07	57.96	58.19	57.95	58.02	382792
2018-08-08	57.97	57.97	57.69	57.85	203740
2018-08-09	57.92	58.12	57.76	57.79	347828
2018-08-10	57.51	57.77	57.42	57.47	235364
2018-08-13	57.49	57.65	57.03	57.20	178384
2018-08-14	57.32	57.89	57.32	57.68	540356
2018-08-15	57.45	57.50	56.79	57.24	219684
2018-08-16	57.47	57.95	57.47	57.62	127112
2018-08-17	57.54	57.90	57.40	57.84	129164
2018-08-20	58.00	58.15	57.79	58.04	303832
2018-08-21	58.08	58.61	58.05	58.45	266292
2018-08-22	58.42	58.53	58.36	58.48	200184
2018-08-23	58.43	58.54	58.19	58.29	169044
2018-08-24	58.40	58.64	58.38	58.57	186532
2018-08-27	58.76	59.09	58.76	58.93	206292
2018-08-28	59.01	59.12	58.75	58.98	299092
2018-08-29	59.06	59.22	58.81	59.17	186372
2018-08-30	59.03	59.14	58.82	58.89	220000
2018-08-31	58.79	59.20	58.79	59.14	174296
2018-09-04	59.06	59.19	58.75	59.13	232300
2018-09-05	59.05	59.06	58.50	58.93	283072
2018-09-06	58.95	59.12	58.72	58.88	190252
2018-09-07	58.78	59.16	58.68	58.87	164760
2018-09-10	59.07	59.21	58.97	59.07	186464
2018-09-11	59.00	59.21	58.76	59.10	258528
2018-09-12	59.08	59.14	58.64	59.10	160268
2018-09-13	59.37	59.43	59.11	59.25	256416
2018-09-14	59.28	59.60	59.25	59.47	271444
2018-09-17	59.45	59.52	58.72	58.73	268320
2018-09-18	58.82	59.12	58.66	59.02	215436
2018-09-19	59.00	59.14	58.53	58.66	267072
2018-09-20	58.82	59.11	58.76	59.10	207132
2018-09-21	59.19	59.35	58.84	58.84	475940
2018-09-24	58.76	58.76	58.38	58.67	327044
2018-09-25	58.73	58.81	58.58	58.47	434788
2018-09-26	58.53	58.62	58.03	58.08	184028
2018-09-27	58.13	58.32	58.01	58.13	310660
2018-09-28	57.96	58.40	57.96	58.24	247432
2018-10-01	58.51	58.65	57.61	57.75	468104
2018-10-02	57.77	57.87	57.40	57.49	623976
2018-10-03	57.74	57.91	57.50	57.65	274916
2018-10-04	57.50	57.54	56.68	56.88	331904
2018-10-05	56.93	56.93	55.93	56.31	404452
2018-10-08	56.16	56.25	55.66	56.08	239156
2018-10-09	55.76	56.11	55.63	55.63	271712
2018-10-10	55.52	55.52	54.08	54.12	471160
2018-10-11	53.82	54.26	53.09	53.09	894152
2018-10-12	53.76	53.88	52.75	53.44	518728
2018-10-15	53.33	53.93	53.27	53.52	271512
2018-10-16	53.80	54.88	53.69	54.84	844764
2018-10-17	54.76	54.89	54.18	54.72	235188
2018-10-18	54.56	54.59	53.67	53.85	695536
2018-10-19	53.99	54.17	53.21	53.35	858512
2018-10-22	53.43	53.59	53.04	53.17	431560
2018-10-23	52.49	53.04	51.78	52.71	341364
2018-10-24	52.68	52.89	51.08	51.13	384400
2018-10-25	51.41	52.28	51.38	51.95	398612
2018-10-26	51.45	52.04	50.67	51.41	752460
2018-10-29	52.08	52.45	50.48	51.06	1021012
2018-10-30	51.08	52.04	50.99	51.99	1352324
2018-10-31	52.42	52.75	52.22	52.27	365760
2018-11-01	52.51	53.49	52.42	53.40	627968
2018-11-02	53.66	53.90	53.01	53.49	366956
2018-11-05	53.49	53.75	53.12	53.45	294940
2018-11-06	53.43	53.84	53.39	53.81	310372
2018-11-07	54.10	54.59	53.84	54.56	372060
2018-11-08	54.37	54.66	54.18	54.42	687456
2018-11-09	54.12	54.18	53.34	53.69	266280
2018-11-12	53.61	53.61	52.66	52.72	260768
2018-11-13	52.90	53.42	52.64	52.76	367688
2018-11-14	53.19	53.38	52.26	52.54	498428
2018-11-15	52.22	53.27	52.03	53.16	1338728
2018-11-16	52.89	53.51	52.83	53.33	359408
2018-11-19	53.23	53.29	52.15	52.31	306500
2018-11-20	51.69	52.11	51.22	51.52	1121256
2018-11-21	51.79	52.54	51.77	52.14	434876
2018-11-23	51.82	52.57	51.82	52.19	199016
2018-11-26	52.66	53.00	52.52	52.88	270620
2018-11-27	52.67	52.77	52.38	52.51	221964
2018-11-28	52.67	53.68	52.32	53.67	369540
2018-11-29	53.53	54.00	53.25	53.63	320880
2018-11-30	53.55	54.14	53.51	54.04	274048
2018-12-03	55.06	55.07	54.07	54.61	367164
2018-12-04	54.50	54.56	52.46	52.46	594340
2018-12-06	51.74	52.32	50.94	52.29	736612
2018-12-07	52.23	52.43	50.78	51.01	535908
2018-12-10	51.00	51.16	50.11	50.84	648124
2018-12-11	51.45	51.72	50.48	50.65	691528
2018-12-12	51.26	51.74	51.15	51.16	577672
2018-12-13	51.30	51.44	50.56	50.63	759264
2018-12-14	50.26	50.62	49.77	49.78	697888
2018-12-17	49.60	49.82	48.51	48.70	1034396
2018-12-18	49.11	49.44	48.58	48.80	2714360
2018-12-19	48.80	49.30	47.70	47.91	896992
2018-12-20	47.77	48.08	46.71	47.30	1380736
2018-12-21	47.52	47.90	46.20	46.27	1877000
2018-12-24	46.00	46.04	44.96	44.98	985324
2018-12-26	45.14	47.02	44.94	47.00	1174444
2018-12-27	46.55	47.33	45.74	47.33	1234684
2018-12-28	47.42	47.85	47.00	47.24	1932056
2018-12-31	47.50	47.81	47.13	47.81	1605860
2019-01-02	47.13	47.59	46.91	47.38	1039404
2019-01-03	47.19	47.25	46.38	46.48	384292
2019-01-04	47.08	48.13	47.08	47.92	464360
2019-01-07	48.02	48.81	47.92	48.50	629884
2019-01-08	48.90	49.40	48.67	49.36	968240
2019-01-09	49.55	49.96	49.48	49.79	680168
2019-01-10	49.51	50.16	49.43	50.14	324808
2019-01-11	49.93	50.17	49.82	50.13	412224
2019-01-14	49.78	50.00	49.66	49.72	444576
2019-01-15	49.79	50.21	49.78	50.17	1218004
2019-01-16	50.24	50.63	50.24	50.45	331188
2019-01-17	50.27	51.13	50.27	50.96	553344
2019-01-18	51.23	51.71	51.17	51.61	535932
2019-01-22	51.32	51.39	50.58	50.87	840372
2019-01-23	51.11	51.29	50.48	50.90	383060
2019-01-24	50.89	51.30	50.89	51.24	417216
2019-01-25	51.63	51.89	51.58	51.78	272688
2019-01-28	51.33	51.68	51.25	51.64	465808
2019-01-29	51.68	51.78	51.45	51.62	1476952
2019-01-30	51.79	52.07	51.34	51.90	1565032
2019-01-31	51.86	52.37	51.81	52.20	1495632
2019-02-01	52.35	52.50	52.14	52.38	1925008
2019-02-04	52.46	52.94	52.36	52.94	426456
2019-02-05	53.00	53.20	52.93	53.19	291428
2019-02-06	53.13	53.25	52.90	53.12	314028
2019-02-07	52.79	52.98	52.49	52.89	273028
2019-02-08	52.66	52.99	52.55	52.98	225964
2019-02-11	53.13	53.35	53.03	53.31	1225456
2019-02-12	53.59	53.80	53.52	53.75	485188
2019-02-13	53.90	54.15	53.78	54.06	261864
2019-02-14	53.81	54.32	53.81	54.10	230556
2019-02-15	54.39	54.72	54.35	54.72	223180
2019-02-19	54.43	54.76	54.42	54.61	1194524
2019-02-20	54.64	54.77	54.48	54.70	260736
2019-02-21	54.62	54.69	54.38	54.57	1749964
2019-02-22	54.71	55.14	54.62	55.09	1140300
2019-02-25	55.38	55.46	55.02	55.11	327756
2019-02-26	55.02	55.10	54.65	54.67	1034112
2019-02-27	54.53	54.85	54.43	54.77	224624
2019-02-28	54.71	54.88	54.52	54.58	199072
2019-03-01	54.94	55.11	54.62	55.02	360192
2019-03-04	55.16	55.22	54.17	54.67	1679824
2019-03-05	54.73	54.73	54.46	54.49	157788
2019-03-06	54.51	54.51	53.79	53.79	293140
2019-03-07	53.73	53.75	53.29	53.42	710384
2019-03-08	53.05	53.32	53.01	53.28	364140
2019-03-11	53.44	54.03	53.40	54.03	191388
2019-03-12	54.09	54.23	53.94	54.12	212084
2019-03-13	54.30	54.59	54.22	54.35	416972
2019-03-14	54.36	54.47	54.15	54.35	172044
2019-03-15	54.46	54.77	54.35	54.43	255068
2019-03-18	54.52	54.85	54.41	54.78	212544
2019-03-19	54.98	55.09	54.57	54.56	391060
2019-03-20	54.49	54.74	53.96	54.23	284488
2019-03-21	54.06	55.20	54.06	55.08	204340
2019-03-22	54.77	54.81	53.61	53.61	274040
2019-03-25	53.59	53.96	53.31	53.72	334632
2019-03-26	54.06	54.31	53.83	54.16	223140
2019-03-27	54.14	54.31	53.55	54.01	329808
2019-03-28	54.17	54.55	54.03	54.52	230944
2019-03-29	54.82	54.89	54.63	54.78	245988
2019-04-01	55.11	55.39	54.99	55.37	710568
2019-04-02	55.34	55.34	54.95	55.16	291192
2019-04-03	55.48	55.69	55.30	55.44	888228
2019-04-04	55.53	55.67	55.22	55.51	188072
2019-04-05	55.63	55.95	55.53	55.88	869032
2019-04-08	55.79	55.93	55.52	55.91	180116
2019-04-09	55.72	55.78	55.36	55.42	240860
2019-04-10	55.53	55.97	55.53	55.90	194436
2019-04-11	56.00	56.09	55.87	56.03	288244
2019-04-12	56.30	56.41	56.13	56.36	196772
2019-04-15	56.41	56.46	56.22	56.36	172240
2019-04-16	56.51	56.55	56.08	56.18	463120
2019-04-17	56.39	56.39	55.44	55.55	200788
2019-04-18	55.65	55.84	55.39	55.79	364668
2019-04-22	55.67	55.76	55.54	55.73	161136
2019-04-23	55.81	56.54	55.81	56.42	222704
2019-04-24	56.54	56.94	56.54	56.69	178124
2019-04-25	56.48	56.48	55.84	56.18	253792
2019-04-26	56.22	56.78	56.21	56.72	516000
2019-04-29	56.76	56.84	56.61	56.66	227444
2019-04-30	56.69	56.75	56.12	56.56	237688
2019-05-01	56.69	56.71	55.91	55.91	260712
2019-05-02	55.83	56.18	55.56	56.15	299440
2019-05-03	56.42	56.96	56.42	56.96	254932
2019-05-06	56.06	57.00	56.06	56.87	220988
2019-05-07	56.38	56.53	55.39	55.73	259788
2019-05-08	55.63	56.00	55.60	55.66	223768
2019-05-09	55.23	55.62	54.76	55.50	266640
2019-05-10	55.29	55.85	54.70	55.68	126300
2019-05-13	54.67	54.78	53.95	54.13	230156
2019-05-14	54.29	54.85	54.16	54.65	309560
2019-05-15	54.26	54.92	54.18	54.79	165452
2019-05-16	54.93	55.52	54.93	55.21	359404
2019-05-17	54.79	55.27	54.65	54.67	156844
2019-05-20	54.33	54.54	54.10	54.22	175324
2019-05-21	54.50	54.97	54.50	54.93	218320
2019-05-22	54.74	54.87	54.59	54.69	152992
2019-05-23	54.19	54.19	53.60	53.87	337224
2019-05-24	54.13	54.30	53.97	54.14	151992
2019-05-28	54.20	54.42	53.58	53.58	193084
2019-05-29	53.36	53.43	52.99	53.17	303992
2019-05-30	53.34	53.68	53.03	53.27	135072
2019-05-31	52.77	53.14	52.55	52.96	395668
2019-06-03	53.04	53.42	52.90	53.12	306720
2019-06-04	53.60	54.42	53.53	54.41	199776
2019-06-05	54.65	54.76	54.25	54.74	211440
2019-06-06	54.84	55.18	54.68	55.08	236112
2019-06-07	55.30	55.65	55.30	55.45	459252
2019-06-10	55.65	56.04	55.62	55.70	601376
2019-06-11	56.06	56.21	55.52	55.69	158072
2019-06-12	55.66	55.76	55.53	55.75	172888
2019-06-13	55.98	56.06	55.69	55.97	129364
2019-06-14	55.89	55.89	55.58	55.45	167456
2019-06-17	55.55	55.72	55.47	55.51	160244
2019-06-18	55.83	56.40	55.79	56.07	157856
2019-06-19	56.09	56.33	55.98	56.26	177976
2019-06-20	56.83	56.84	56.24	56.59	282720
2019-06-21	56.55	56.55	56.15	56.24	719476
2019-06-24	56.37	56.37	55.78	55.78	205104
2019-06-25	55.88	55.98	55.35	55.36	342168
2019-06-26	55.57	55.66	55.21	55.21	198260
2019-06-27	55.36	55.96	55.33	55.92	545864
2019-06-28	56.05	56.58	56.05	56.57	250376
2019-07-01	57.18	57.34	56.50	56.73	360672
2019-07-02	56.75	56.83	56.54	56.73	272384
2019-07-03	56.89	57.31	56.81	57.30	186760
2019-07-05	56.97	57.35	56.70	57.35	168400
2019-07-08	57.10	57.24	56.76	56.84	549880
2019-07-09	56.59	56.87	56.58	56.85	155952
2019-07-10	57.11	57.21	56.77	56.93	193880
2019-07-11	57.03	57.03	56.60	56.81	203952
2019-07-12	56.89	57.39	56.85	57.32	196392
2019-07-15	57.44	57.44	56.99	57.07	169184
2019-07-16	57.00	57.14	56.87	56.95	145512
2019-07-17	56.95	56.98	56.64	56.65	600456
2019-07-18	56.60	56.92	56.49	56.79	167312
2019-07-19	56.93	57.10	56.48	56.50	477868
2019-07-22	56.59	56.75	56.52	56.54	172500
2019-07-23	56.75	57.06	56.60	57.06	169740
2019-07-24	56.99	57.80	56.99	57.75	610716
2019-07-25	57.66	57.66	57.12	57.19	179196
2019-07-26	57.33	57.74	57.33	57.69	149952
2019-07-29	57.70	57.73	57.33	57.43	253752
2019-07-30	57.18	57.77	57.08	57.77	152812
2019-07-31	57.77	57.96	57.09	57.15	421080
2019-08-01	57.26	57.69	56.33	56.56	407020
2019-08-02	56.34	56.34	55.75	56.10	190068
2019-08-05	55.19	55.33	54.00	54.51	260936
2019-08-06	54.83	55.26	54.62	55.24	554804
2019-08-07	54.67	55.57	54.46	55.44	900864
2019-08-08	55.63	56.61	55.63	56.59	755680
2019-08-09	56.39	56.39	55.76	55.94	182124
2019-08-12	55.64	55.64	55.02	55.11	179344
2019-08-13	55.00	56.09	55.00	55.76	293488
2019-08-14	54.89	54.99	54.19	54.20	309604
2019-08-15	54.37	54.44	53.96	54.25	196956
2019-08-16	54.56	55.38	54.50	55.33	392344
2019-08-19	55.93	55.99	55.72	55.76	197536
2019-08-20	55.70	55.70	55.38	55.42	178708
2019-08-21	55.82	55.86	55.66	55.75	194032
2019-08-22	55.86	56.00	55.39	55.70	211008
2019-08-23	55.46	55.71	54.16	54.29	199216
2019-08-26	54.75	54.78	54.37	54.75	312872
2019-08-27	55.06	55.06	54.24	54.25	365432
2019-08-28	54.14	54.84	54.05	54.71	405476
2019-08-29	55.19	55.47	55.10	55.40	183164
2019-08-30	55.61	55.63	55.17	55.42	489200
2019-09-03	55.03	55.19	54.54	54.79	186400
2019-09-04	55.25	55.40	55.07	55.38	168000
2019-09-05	55.92	56.34	55.85	56.20	680612
2019-09-06	56.26	56.47	56.11	56.17	1944612
2019-09-09	56.36	56.37	55.84	56.14	1727996
2019-09-10	56.01	56.18	55.44	56.17	2542488
2019-09-11	56.30	56.88	56.07	56.88	260716
2019-09-12	56.99	57.13	56.71	56.93	296660
2019-09-13	57.12	57.27	56.85	56.94	223128
2019-09-16	56.77	57.17	56.76	57.01	247540
2019-09-17	56.89	56.98	56.73	56.94	295760
2019-09-18	56.91	56.91	56.32	56.82	282300
2019-09-19	56.93	57.18	56.72	56.78	749908
2019-09-20	56.81	57.06	56.55	56.65	255840
2019-09-23	56.50	56.91	56.47	56.57	243044
2019-09-24	56.68	56.83	55.82	55.97	317280
2019-09-25	55.89	56.52	55.78	56.47	294276
2019-09-26	56.37	56.39	55.93	56.12	480560
2019-09-27	56.26	56.41	55.40	55.64	146460
2019-09-30	55.73	56.13	55.72	55.97	209584
2019-10-01	56.17	56.34	54.98	55.03	223992
2019-10-02	54.77	54.81	54.04	54.38	378828
2019-10-03	54.30	54.87	53.80	54.87	399920
2019-10-04	54.96	55.41	54.84	55.39	184360
2019-10-07	55.23	55.50	55.05	55.12	186564
2019-10-08	54.75	54.81	54.15	54.21	398536
2019-10-09	54.57	54.75	54.36	54.55	247704
2019-10-10	54.59	55.00	54.59	54.79	239960
2019-10-11	55.40	56.08	55.40	55.60	288660
2019-10-14	55.48	55.54	55.29	55.42	116188
2019-10-15	55.55	55.93	55.47	55.79	1604736
2019-10-16	55.71	55.88	55.57	55.69	181812
2019-10-17	55.95	56.35	55.92	56.22	642020
2019-10-18	56.09	56.27	55.82	56.14	387412
2019-10-21	56.47	56.57	56.35	56.38	242896
2019-10-22	56.45	56.50	56.17	56.19	403644
2019-10-23	56.21	56.29	56.05	56.21	172976
2019-10-24	56.39	56.47	56.06	56.29	188116
2019-10-25	56.23	56.74	56.23	56.55	212520
2019-10-28	56.78	57.07	56.78	56.87	321432
2019-10-29	56.69	57.11	56.69	56.94	176992
2019-10-30	56.92	56.92	56.58	56.90	174232
2019-10-31	56.77	56.77	56.27	56.50	172344
2019-11-01	56.84	57.26	56.84	57.24	169928
2019-11-04	57.46	57.55	57.23	57.35	181068
2019-11-05	57.43	57.62	57.28	57.29	327600
2019-11-06	57.28	57.28	56.99	57.11	192804
2019-11-07	57.47	57.64	57.09	57.19	177848
2019-11-08	57.11	57.40	57.09	57.40	98724
2019-11-11	57.10	57.48	57.00	57.33	484896
2019-11-12	57.39	57.53	57.19	57.22	135588
2019-11-13	56.98	57.30	56.86	57.19	266160
2019-11-14	57.13	57.40	57.13	57.35	156216
2019-11-15	57.67	57.74	57.48	57.74	154640
2019-11-18	57.65	57.75	57.61	57.69	169072
2019-11-19	57.84	58.07	57.66	57.92	171528
2019-11-20	57.78	58.07	57.40	57.79	199532
2019-11-21	57.83	57.83	57.32	57.35	178400
2019-11-22	57.47	57.52	57.22	57.44	421784
2019-11-25	57.63	58.24	57.63	58.21	306120
2019-11-26	58.21	58.53	58.15	58.47	217868
2019-11-27	58.59	58.88	58.56	58.86	724396
2019-11-29	58.76	58.77	58.24	58.29	76016
2019-12-02	58.37	58.37	57.76	57.83	193720
2019-12-03	57.32	57.59	57.08	57.55	226072
2019-12-04	57.82	58.28	57.82	57.98	237172
2019-12-05	58.10	58.18	57.92	58.04	187380
2019-12-06	58.46	58.78	58.46	58.57	222712
2019-12-09	58.51	58.51	58.16	58.16	181592
2019-12-10	58.19	58.25	58.01	58.13	128496
2019-12-11	58.24	58.28	58.03	58.24	156948
2019-12-12	58.25	58.86	58.12	58.69	185528
2019-12-13	58.67	58.97	58.33	58.51	156376
2019-12-16	58.65	58.95	58.58	58.68	257352
2019-12-17	58.77	58.77	58.58	58.71	188180
2019-12-18	58.81	58.84	58.54	58.77	221704
2019-12-19	58.79	59.11	58.72	59.10	203928
2019-12-20	59.32	59.57	59.32	59.47	200076
2019-12-23	59.58	59.58	59.38	59.44	148148
2019-12-24	59.50	59.51	59.36	59.46	102960
2019-12-26	59.55	59.66	59.48	59.65	228040
2019-12-27	59.77	59.77	59.46	59.61	321444
2019-12-30	59.60	59.68	59.25	59.50	181640
2019-12-31	59.37	59.76	59.37	59.53	184920
2020-01-02	59.78	59.86	59.19	59.78	1594748
2020-01-03	59.12	59.65	59.12	59.50	251392
2020-01-06	59.18	59.52	58.98	59.52	232116
2020-01-07	59.38	59.56	59.22	59.40	256012
2020-01-08	59.43	59.76	59.39	59.52	279480
2020-01-09	59.78	59.95	59.66	59.83	197156
2020-01-10	59.85	59.86	59.49	59.61	260528
2020-01-13	59.65	60.10	59.60	60.09	498172
2020-01-14	59.93	60.40	59.87	60.20	303696
2020-01-15	60.07	60.53	60.07	60.29	185360
2020-01-16	60.59	60.91	60.59	60.91	260568
2020-01-17	61.05	61.07	60.74	60.82	174624
2020-01-21	60.57	60.76	60.51	60.62	192640
2020-01-22	60.75	61.04	60.59	60.64	204240
2020-01-23	60.60	60.87	60.25	60.77	187088
2020-01-24	60.85	60.92	59.92	60.22	245856
2020-01-27	59.29	59.80	59.13	59.45	409472
2020-01-28	59.76	60.31	59.73	60.15	221936
2020-01-29	60.31	60.42	59.93	59.93	177760
2020-01-30	59.60	60.00	59.39	59.96	242784
2020-01-31	59.70	59.76	58.66	58.77	758056
2020-02-03	59.03	59.74	59.03	59.48	277800
2020-02-04	60.12	60.57	60.12	60.40	486000
2020-02-05	60.87	60.91	60.49	60.75	283980
2020-02-06	60.79	60.80	60.51	60.51	156516
2020-02-07	60.34	60.34	59.90	59.95	298168
2020-02-10	59.84	60.41	59.76	60.40	1199524
2020-02-11	60.64	61.08	60.63	60.85	851624
2020-02-12	61.08	61.28	60.90	61.26	1191668
2020-02-13	60.95	61.71	60.95	61.63	1141376
2020-02-14	61.61	61.71	61.44	61.64	759116
2020-02-18	61.40	61.59	61.17	61.47	280576
2020-02-19	61.68	62.07	61.68	61.86	260328
2020-02-20	61.81	62.11	61.23	61.93	200600
2020-02-21	61.70	61.71	61.14	61.27	166316
2020-02-24	59.49	59.82	59.07	59.46	291812
2020-02-25	59.64	59.64	57.44	57.49	429860
2020-02-26	57.60	58.15	56.79	56.87	335804
2020-02-27	55.80	56.86	54.82	54.84	536536
2020-02-28	53.28	54.21	52.36	53.91	976512
2020-03-02	54.14	55.70	53.38	55.68	449760
2020-03-03	55.71	56.52	54.11	54.60	865028
2020-03-04	55.51	56.73	55.24	56.61	333720
2020-03-05	55.41	55.66	54.23	54.79	279560
2020-03-06	53.15	53.96	52.50	53.77	356380
2020-03-09	49.97	50.91	49.00	49.21	994916
2020-03-10	51.07	51.33	48.71	51.30	1467072
2020-03-11	49.95	50.07	47.57	48.06	655104
2020-03-12	44.56	45.84	42.16	43.13	2058464
2020-03-13	45.41	47.02	43.07	46.88	1216000
2020-03-16	42.19	43.52	37.50	41.01	2835848
2020-03-17	41.25	42.74	39.48	42.67	1448476
2020-03-18	39.65	41.18	36.80	38.49	1889368
2020-03-19	38.32	40.78	36.95	40.12	1354840
2020-03-20	40.49	41.38	38.32	38.48	1044552
2020-03-23	38.45	38.45	36.37	37.62	1815064
2020-03-24	39.60	41.74	39.57	41.50	1131800
2020-03-25	41.66	44.23	40.98	42.62	1345388
2020-03-26	42.86	45.20	42.86	44.98	926008
2020-03-27	43.75	44.75	43.02	43.66	946940
2020-03-30	43.89	45.12	43.30	45.07	1841384
2020-03-31	44.81	45.31	44.09	44.62	886260
2020-04-01	42.80	43.24	41.78	42.14	1282864
2020-04-02	41.89	43.30	41.54	42.58	636892
2020-04-03	42.49	42.87	41.17	41.56	928788
2020-04-06	43.09	45.04	43.09	44.82	1533436
2020-04-07	46.22	47.19	45.17	45.17	869876
2020-04-08	45.82	47.53	45.43	47.36	566812
2020-04-09	48.51	49.26	48.01	48.60	548968
2020-04-13	48.29	48.56	46.82	47.24	723188
2020-04-14	48.17	48.86	47.96	48.53	469792
2020-04-15	47.06	47.32	46.70	46.90	456848
2020-04-16	47.01	47.26	46.34	47.12	431940
2020-04-17	48.53	48.85	48.16	48.56	851100
2020-04-20	47.77	48.63	47.68	47.82	420876
2020-04-21	46.78	47.11	46.11	46.39	337960
2020-04-22	47.12	47.61	46.98	47.32	509008
2020-04-23	47.57	48.53	47.57	47.87	788096
2020-04-24	48.08	48.63	47.68	48.42	291620
2020-04-27	48.79	50.48	48.79	50.21	353872
2020-04-28	51.15	51.56	50.15	50.48	466080
2020-04-29	51.69	52.82	51.58	52.48	431828
2020-04-30	51.65	51.66	50.87	50.87	410444
2020-05-01	49.83	49.89	48.78	49.33	455844
2020-05-04	48.79	49.54	48.51	49.54	383884
2020-05-05	50.13	50.90	50.13	50.21	1167752
2020-05-06	50.45	50.78	50.05	50.20	771660
2020-05-07	50.76	51.38	50.76	51.02	549856
2020-05-08	51.69	52.48	51.50	52.47	394228
2020-05-11	51.80	52.77	51.72	52.51	384652
2020-05-12	52.64	52.64	50.71	50.75	1453900
2020-05-13	50.44	50.60	48.75	49.31	582296
2020-05-14	48.50	49.77	47.69	49.75	381044
2020-05-15	49.32	50.40	49.14	50.30	745412
2020-05-18	51.92	53.12	51.92	52.92	417484
2020-05-19	52.80	53.41	52.39	52.42	397580
2020-05-20	53.26	53.67	53.18	53.32	419752
2020-05-21	53.28	53.61	52.86	53.51	298836
2020-05-22	53.43	53.55	53.01	53.54	380208
2020-05-26	55.20	55.35	54.70	54.75	421132
2020-05-27	55.64	55.98	54.39	55.98	252348
2020-05-28	56.32	56.37	55.27	55.44	523176
2020-05-29	55.10	55.53	54.68	55.36	280712
2020-06-01	55.62	56.20	55.36	55.88	293612
2020-06-02	56.16	56.45	55.79	56.44	297344
2020-06-03	57.03	57.81	57.03	57.66	514572
2020-06-04	57.37	57.71	56.87	57.30	319760
2020-06-05	59.12	59.56	58.60	58.77	362264
2020-06-08	59.35	59.41	59.09	59.34	313060
2020-06-09	58.58	58.71	58.23	58.36	267336
2020-06-10	58.37	58.37	57.25	57.56	610388
2020-06-11	55.53	55.77	53.73	53.84	562896
2020-06-12	55.36	55.67	53.29	54.55	446092
2020-06-15	53.04	55.67	52.99	55.48	352988
2020-06-16	57.26	57.30	55.69	56.49	270576
2020-06-17	56.67	56.69	55.92	56.03	644440
2020-06-18	55.60	56.21	55.60	55.79	196580
2020-06-19	56.58	56.66	55.37	55.72	206948
2020-06-22	55.56	56.09	55.04	56.00	215336
2020-06-23	56.62	56.65	56.11	56.15	153264
2020-06-24	55.66	55.70	53.85	54.53	294852
2020-06-25	54.29	55.18	53.70	55.18	261980
2020-06-26	54.93	55.04	54.19	54.34	171876
2020-06-29	54.72	55.43	54.24	55.29	172876
2020-06-30	55.15	56.20	55.15	56.01	477820
2020-07-01	56.13	56.45	55.73	56.01	2613872
2020-07-02	56.92	57.10	56.13	56.28	631388
2020-07-06	57.19	57.30	56.58	56.76	694264
2020-07-07	56.39	56.75	55.80	55.80	474156
2020-07-08	55.97	56.43	55.73	56.33	357680
2020-07-09	56.37	56.43	55.09	55.92	224300
2020-07-10	55.92	56.27	55.66	56.27	313680
2020-07-13	56.62	57.22	55.40	55.44	329112
2020-07-14	55.25	56.38	55.00	56.37	241008
2020-07-15	57.36	57.97	57.14	57.83	274660
2020-07-16	57.53	57.75	57.32	57.59	260120
2020-07-17	57.75	58.25	57.61	58.08	175212
2020-07-20	58.11	58.18	57.83	58.09	121996
2020-07-21	58.55	58.86	58.31	58.47	146684
2020-07-22	58.26	58.93	58.26	58.85	175548
2020-07-23	58.88	59.77	58.36	58.82	313772
2020-07-24	58.45	58.71	58.16	58.37	226488
2020-07-27	58.51	59.24	58.50	59.21	345436
2020-07-28	59.07	59.20	58.43	58.43	174324
2020-07-29	58.86	59.85	58.86	59.76	482360
2020-07-30	59.04	59.78	58.85	59.69	417900
2020-07-31	59.70	59.70	58.67	59.48	256152
2020-08-03	59.88	60.41	59.67	60.27	383492
2020-08-04	60.19	60.54	59.98	60.50	209720
2020-08-05	60.90	61.33	60.78	61.31	143812
2020-08-06	61.32	61.44	60.90	61.21	194164
2020-08-07	60.95	61.54	60.95	61.53	144984
2020-08-10	61.66	61.83	61.40	61.45	300448
2020-08-11	61.81	62.17	61.19	61.27	408024
2020-08-12	61.73	61.98	61.59	61.78	295248
2020-08-13	61.69	62.27	61.59	61.90	247160
2020-08-14	61.70	61.98	61.45	61.68	356416
2020-08-17	61.86	62.21	61.75	62.03	228376
2020-08-18	62.00	62.00	61.46	61.74	164536
2020-08-19	61.79	61.92	61.41	61.45	339512
2020-08-20	60.97	61.40	60.97	61.20	279444
2020-08-21	60.97	61.15	60.84	61.08	500256
2020-08-24	61.59	61.71	61.34	61.61	165472
2020-08-25	61.70	61.78	61.22	61.60	516224
2020-08-26	61.52	61.71	61.35	61.56	231724
2020-08-27	61.63	61.87	61.27	61.60	240712
2020-08-28	61.82	61.90	61.52	61.86	143096
2020-08-31	61.86	61.86	61.41	61.41	205216
2020-09-01	61.49	61.91	61.10	61.90	353660
2020-09-02	62.14	62.81	61.73	62.69	425780
2020-09-03	62.40	62.40	60.17	60.37	303500
2020-09-04	60.78	60.92	58.40	59.75	859844
2020-09-08	58.95	59.42	58.25	58.57	284744
2020-09-09	59.36	59.79	59.13	59.57	320924
2020-09-10	59.79	60.15	58.88	58.88	200504
2020-09-11	59.26	59.32	58.44	58.85	180708
2020-09-14	59.42	60.07	59.42	60.00	233444
2020-09-15	60.37	60.71	60.17	60.33	160048
2020-09-16	60.60	61.06	60.30	60.36	176068
2020-09-17	59.42	60.12	59.27	59.98	162624
2020-09-18	60.12	60.26	58.81	59.35	160900
2020-09-21	58.26	58.29	57.33	58.29	257508
2020-09-22	58.48	58.92	58.10	58.79	119624
2020-09-23	58.79	59.18	57.50	57.50	214832
2020-09-24	57.35	58.17	56.77	57.48	278504
2020-09-25	57.25	58.47	57.23	58.34	130908
2020-09-28	59.06	59.76	58.98	59.64	206976
2020-09-29	59.65	59.95	59.28	59.49	134468
2020-09-30	59.60	60.38	59.53	59.80	454692
2020-10-01	60.06	60.63	59.94	60.63	939752
2020-10-02	59.38	61.11	59.38	60.87	434820
2020-10-05	61.31	62.20	61.31	62.17	328772
2020-10-06	62.49	63.22	61.79	61.90	270964
2020-10-07	62.45	63.16	62.45	62.95	339236
2020-10-08	63.58	63.58	63.18	63.53	151684
2020-10-09	63.91	64.16	63.77	63.92	165840
2020-10-12	64.20	64.35	63.94	64.25	742968
2020-10-13	63.94	64.23	63.83	64.01	562208
2020-10-14	64.08	64.49	63.66	63.69	196748
2020-10-15	63.02	64.27	62.73	64.12	180396
2020-10-16	64.39	64.40	63.90	63.90	209132
2020-10-19	64.18	64.44	63.06	63.18	190084
2020-10-20	63.49	64.01	63.27	63.37	176407
2020-10-21	63.36	63.76	62.72	62.73	174373
2020-10-22	62.82	63.69	62.69	63.64	170449
2020-10-23	63.99	64.10	63.40	64.04	273560
2020-10-26	63.32	63.41	62.13	62.89	303603
2020-10-27	62.85	63.01	62.19	62.22	163441
2020-10-28	61.01	61.36	60.53	60.53	343015
2020-10-29	60.63	61.51	60.22	61.08	821244
2020-10-30	60.79	61.09	59.79	60.59	730770
2020-11-02	61.21	61.87	60.87	61.53	492423
2020-11-03	62.19	63.08	62.09	62.80	203986
2020-11-04	62.63	64.35	62.63	63.77	271579
2020-11-05	64.67	65.57	64.57	65.43	785571
2020-11-06	65.35	65.80	65.18	65.35	290943
2020-11-09	67.99	69.14	65.78	65.78	512787
2020-11-10	65.93	66.54	65.34	66.27	303030
2020-11-11	66.66	66.66	66.14	66.54	260457
2020-11-12	66.28	66.37	65.17	65.48	257127
2020-11-13	66.02	66.76	66.02	66.65	253517
2020-11-16	67.60	67.68	66.99	67.68	198423
2020-11-17	67.11	67.97	66.76	67.76	596971
2020-11-18	67.90	67.90	66.86	66.88	244310
2020-11-19	66.76	67.50	66.67	67.43	223032
2020-11-20	67.38	67.77	67.18	67.60	168885
2020-11-23	67.94	68.54	67.72	68.22	508814
2020-11-24	68.80	69.10	68.50	68.82	327453
2020-11-25	68.59	68.64	68.20	68.44	212130
2020-11-27	68.60	68.85	68.60	68.82	78757
2020-11-30	68.74	68.88	67.64	68.06	229356
2020-12-01	68.75	69.00	68.48	68.70	361158
2020-12-02	68.41	68.52	68.09	68.33	192965
2020-12-03	68.44	69.21	68.35	68.75	268789
2020-12-04	68.99	69.94	68.97	69.94	226867
2020-12-07	69.77	70.03	69.56	69.80	213679
2020-12-08	69.42	70.23	69.42	70.11	162951
2020-12-09	70.47	70.56	69.31	69.69	281941
2020-12-10	69.25	69.96	69.07	69.86	205989
2020-12-11	69.57	70.38	69.27	69.69	164941
2020-12-14	70.30	70.75	69.79	69.79	157237
2020-12-15	70.23	71.32	70.16	71.27	169748
2020-12-16	71.39	71.40	70.70	71.04	693547
2020-12-17	71.46	71.84	71.26	71.84	212879
2020-12-18	71.98	72.19	71.36	71.58	177785
2020-12-21	70.74	71.79	70.27	71.75	294530
2020-12-22	71.84	72.47	71.82	72.31	212576
2020-12-23	72.62	72.89	72.46	72.64	252694
2020-12-24	72.82	72.84	72.46	72.82	155364
2020-12-28	73.36	73.47	72.29	72.29	170249
2020-12-29	72.50	72.61	71.06	71.51	158851
2020-12-30	71.74	72.58	71.74	72.14	213296
2020-12-31	72.11	72.53	71.62	72.22	136176
2021-01-04	72.63	72.78	70.48	71.22	3599654
2021-01-05	71.12	72.41	71.12	72.19	1477794
2021-01-06	72.74	75.17	72.73	74.74	609541
2021-01-07	75.14	76.18	75.00	76.02	414071
2021-01-08	76.36	76.85	75.36	76.11	716189
2021-01-11	75.33	76.63	75.33	76.39	262299
2021-01-12	76.60	77.19	76.60	77.03	208858
2021-01-13	76.93	76.99	76.23	76.28	371409
2021-01-14	76.57	77.25	76.57	76.77	343552
2021-01-15	76.22	76.53	75.28	75.92	757883
2021-01-19	76.56	76.95	76.48	76.77	364085
2021-01-20	77.11	77.77	77.10	77.68	347725
2021-01-21	77.79	77.95	77.41	77.52	251298
2021-01-22	76.96	77.95	76.86	77.89	180868
2021-01-25	77.89	78.72	76.87	77.46	266019
2021-01-26	77.82	77.91	76.42	76.42	233942
2021-01-27	75.26	75.52	73.79	74.08	962216
2021-01-28	74.79	75.49	74.44	75.01	288279
2021-01-29	74.85	75.00	73.25	73.60	258469
2021-02-01	74.21	75.31	73.85	75.13	232197
2021-02-02	75.90	76.43	75.72	76.32	414001
2021-02-03	76.42	76.74	75.63	76.02	279314
2021-02-04	76.36	77.14	76.09	77.05	167316
2021-02-05	77.70	77.91	77.28	77.89	274055
2021-02-08	78.36	78.94	78.23	78.93	199227
2021-02-09	78.88	79.45	78.82	79.17	167282
2021-02-10	79.55	79.78	78.51	78.97	256864
2021-02-11	79.37	79.79	78.78	79.68	209496
2021-02-12	79.50	80.09	79.41	79.99	168734
2021-02-16	80.50	80.57	79.33	79.51	251275
2021-02-17	79.12	79.35	78.21	79.08	216948
2021-02-18	78.31	78.49	77.54	78.11	143699
2021-02-19	78.52	79.28	78.43	78.96	164911
2021-02-22	78.30	78.53	77.60	77.64	299629
2021-02-23	76.77	77.65	75.08	77.44	394532
2021-02-24	77.46	78.92	77.23	78.75	266149
2021-02-25	78.62	78.75	75.94	76.18	225423
2021-02-26	76.53	77.44	75.45	76.62	211438
2021-03-01	77.87	78.95	77.83	78.70	218862
2021-03-02	78.76	78.83	77.37	77.37	214918
2021-03-03	77.43	77.76	75.72	75.72	214757
2021-03-04	75.63	75.91	72.49	73.59	350862
2021-03-05	74.45	75.21	71.59	75.09	421857
2021-03-08	75.29	76.29	74.69	74.69	226979
2021-03-09	75.93	76.77	75.90	76.15	215702
2021-03-10	76.97	77.65	76.71	76.96	354916
2021-03-11	77.69	78.82	77.69	78.62	216340
2021-03-12	78.23	78.95	77.96	78.94	292458
2021-03-15	79.10	80.29	79.04	80.18	907578
2021-03-16	80.31	80.31	78.81	79.21	180552
2021-03-17	78.74	79.70	78.25	79.50	148125
2021-03-18	79.06	79.51	77.45	77.56	161622
2021-03-19	77.53	78.50	77.08	77.95	770561
2021-03-22	78.12	78.45	77.62	78.06	254901
2021-03-23	77.70	77.86	76.01	76.28	676185
2021-03-24	76.93	77.22	75.46	75.40	179061
2021-03-25	74.70	76.83	74.28	76.58	350854
2021-03-26	77.02	78.50	76.75	78.47	229168
2021-03-29	78.03	78.84	76.90	76.99	275833
2021-03-30	76.89	77.93	76.62	77.82	135538
2021-03-31	78.16	79.01	78.16	78.37	163032
2021-04-01	79.07	79.66	78.96	79.66	272334
2021-04-05	80.41	80.43	79.68	80.09	381404
2021-04-06	80.13	80.79	80.13	80.20	245833
2021-04-07	80.20	80.21	79.20	79.38	137618
2021-04-08	79.74	80.01	79.28	79.90	149463
2021-04-09	79.89	80.32	79.56	80.21	171284
2021-04-12	80.15	80.48	79.74	80.27	132435
2021-04-13	80.41	80.68	79.84	80.39	144461
2021-04-14	80.42	81.31	80.42	80.58	135467
2021-04-15	81.26	81.41	80.87	81.41	162118
2021-04-16	81.74	82.18	81.50	82.02	204682
2021-04-19	81.80	81.97	80.79	81.35	248299
2021-04-20	80.96	81.52	79.80	80.30	268383
2021-04-21	80.25	81.67	80.25	81.67	121329
2021-04-22	81.83	82.52	81.18	81.47	158986
2021-04-23	81.91	83.06	81.82	82.82	100080
2021-04-26	83.19	83.45	82.79	83.36	152413
2021-04-27	83.53	83.58	82.99	83.32	95935
2021-04-28	83.16	83.40	82.83	83.17	83478
2021-04-29	83.59	83.86	82.16	82.83	287242
2021-04-30	82.14	82.45	81.41	81.48	114543
2021-05-03	82.22	82.39	81.57	81.63	104177
2021-05-04	81.12	81.12	80.07	80.77	366401
2021-05-05	81.21	80.98	80.16	80.56	71041
2021-05-06	80.57	80.74	79.60	80.54	140593
2021-05-07	80.73	81.56	80.47	81.51	124277
2021-05-10	81.55	81.56	80.04	80.04	179436
2021-05-11	78.52	79.75	78.29	79.32	457731
2021-05-12	78.61	78.95	76.97	77.05	473889
2021-05-13	77.36	78.43	77.01	78.00	217382
2021-05-14	78.68	79.59	78.50	79.44	113260
2021-05-17	79.10	79.41	78.43	79.07	221127
2021-05-18	79.15	79.33	78.42	78.44	87791
2021-05-19	77.30	78.09	76.85	78.06	2715103
2021-05-20	78.26	78.99	78.16	78.82	144797
2021-05-21	79.34	79.61	78.75	78.89	85367
2021-05-24	79.28	79.59	79.05	79.31	76598
2021-05-25	79.63	79.92	79.04	79.13	530920
2021-05-26	79.27	79.73	79.17	79.67	144953
2021-05-27	80.06	80.36	79.81	80.08	108956
2021-05-28	80.48	80.48	80.04	80.17	258396
2021-06-01	80.54	80.93	79.79	80.09	230115
2021-06-02	80.28	80.28	79.50	79.61	291958
2021-06-03	79.09	79.38	78.43	78.97	721137
2021-06-04	79.36	79.75	79.31	79.70	311789
2021-06-07	79.74	79.81	79.41	79.59	125435
2021-06-08	79.92	80.51	79.58	80.45	89784
2021-06-09	80.69	80.69	80.07	80.01	252007
2021-06-10	80.33	80.58	79.91	80.33	120972
2021-06-11	80.52	80.88	80.36	80.84	113526
2021-06-14	80.89	81.00	80.25	80.48	89794
2021-06-15	80.46	80.53	79.80	80.16	132574
2021-06-16	80.08	80.22	79.15	79.59	346879
2021-06-17	79.43	79.47	78.35	79.10	135592
2021-06-18	78.39	78.77	77.82	77.85	206297
2021-06-21	78.26	79.43	78.07	79.38	223687
2021-06-22	79.27	79.79	78.95	79.62	122568
2021-06-23	79.68	80.10	79.67	79.79	256546
2021-06-24	80.38	80.54	80.10	80.49	120088
2021-06-25	80.78	81.37	80.74	81.25	81669
2021-06-28	81.47	81.47	80.60	80.97	91760
2021-06-29	81.19	81.49	80.98	81.11	188504
2021-06-30	80.96	81.10	80.74	80.93	486761
2021-07-01	81.13	81.59	80.99	81.52	672112
2021-07-02	81.66	81.66	80.96	81.29	654308
2021-07-06	81.39	81.39	80.17	80.85	179338
2021-07-07	80.91	81.23	80.12	80.89	126146
2021-07-08	79.49	80.61	78.90	79.94	134041
2021-07-09	80.54	81.37	80.50	81.37	148883
2021-07-12	81.14	81.52	81.00	81.40	119421
2021-07-13	81.11	81.16	80.38	80.40	114633
2021-07-14	80.89	80.99	79.62	79.62	171298
2021-07-15	79.30	79.71	78.73	79.25	90973
2021-07-16	79.76	79.76	78.56	78.57	74841
2021-07-19	77.32	78.32	77.03	77.71	168964
2021-07-20	77.94	80.00	77.79	79.77	1978577
2021-07-21	80.04	80.71	80.04	80.63	86497
2021-07-22	80.44	80.52	79.76	80.17	64939
2021-07-23	80.53	80.88	80.07	80.77	348547
2021-07-26	80.73	80.97	80.36	80.52	220337
2021-07-27	80.20	80.20	79.22	79.91	112160
2021-07-28	80.18	81.10	79.75	80.73	216934
2021-07-29	81.18	82.04	81.18	81.58	179622
2021-07-30	81.09	82.09	81.08	81.65	89464
2021-08-02	82.09	82.49	81.37	81.38	280355
2021-08-03	81.69	81.92	81.06	81.77	1285959
2021-08-04	81.54	82.05	81.30	81.34	129015
2021-08-05	81.52	81.88	81.36	81.80	102500
2021-08-06	81.98	82.04	81.42	81.67	75350
2021-08-09	81.56	81.93	81.13	81.67	90465
2021-08-10	81.73	81.93	81.44	81.53	120034
2021-08-11	81.75	81.87	81.16	81.87	80157
2021-08-12	81.79	81.85	81.48	81.76	70718
2021-08-13	81.79	81.91	81.52	81.66	88004
2021-08-16	81.32	81.70	80.87	81.56	129226
2021-08-17	80.96	81.00	79.87	80.58	99918
2021-08-18	80.50	80.88	79.82	79.87	61586
2021-08-19	79.19	79.87	79.03	79.36	98537
2021-08-20	79.42	80.32	79.42	80.26	99789
2021-08-23	80.75	81.23	80.57	81.03	126628
2021-08-24	81.27	81.95	81.27	81.78	113003
2021-08-25	81.89	82.50	81.86	82.20	79072
2021-08-26	82.26	82.26	81.50	81.61	66074
2021-08-27	81.70	83.17	81.70	83.02	105471
2021-08-30	83.15	83.40	82.85	83.13	73565
2021-08-31	83.05	83.12	82.52	82.78	127449
2021-09-01	83.05	83.48	82.50	83.15	141066
2021-09-02	83.36	83.80	83.34	83.60	83027
2021-09-03	83.33	83.53	83.23	83.32	76103
2021-09-07	83.31	83.31	82.33	82.37	110817
2021-09-08	82.26	82.33	81.63	82.21	134615
2021-09-09	82.12	82.78	82.05	82.09	100420
2021-09-10	82.60	82.60	81.52	81.59	127170
2021-09-13	82.08	82.10	81.22	81.73	138291
2021-09-14	82.01	82.04	80.94	81.18	136098
2021-09-15	81.19	81.91	80.84	81.83	131214
2021-09-16	81.70	82.20	81.43	81.91	147328
2021-09-17	81.87	82.18	81.20	81.40	141882
2021-09-20	79.86	80.36	79.19	80.15	175854
2021-09-21	80.63	80.76	79.64	80.27	170640
2021-09-22	80.70	81.64	80.53	81.21	110321
2021-09-23	81.48	82.39	81.41	82.00	102056
2021-09-24	81.51	81.84	81.33	81.63	54517
2021-09-27	81.56	82.19	81.34	81.92	78110
2021-09-28	81.37	81.50	80.26	80.31	101054
2021-09-29	80.52	80.74	80.10	80.14	114095
2021-09-30	80.47	80.72	79.16	79.19	128478
2021-10-01	79.58	80.51	78.58	80.05	416094
2021-10-04	79.83	79.95	78.79	79.13	292571
2021-10-05	79.32	80.19	79.08	79.34	230502
2021-10-06	78.61	79.36	78.07	79.36	120693
2021-10-07	80.03	81.20	80.03	80.64	101970
2021-10-08	80.76	80.99	79.90	79.96	78193
2021-10-11	79.94	80.59	79.56	79.57	74815
2021-10-12	79.75	80.49	79.75	80.10	64507
2021-10-13	80.26	80.74	79.86	80.52	433139
2021-10-14	81.30	82.13	81.19	82.10	89810
2021-10-15	82.73	82.98	82.15	82.20	76265
2021-10-18	81.73	82.62	81.72	82.55	162000
2021-10-19	82.99	83.26	82.75	82.97	113534
2021-10-20	83.10	83.63	82.86	83.35	88823
2021-10-21	83.38	84.04	83.36	83.97	81232
2021-10-22	84.05	84.54	83.65	84.06	72315
2021-10-25	84.24	84.85	83.89	84.47	82947
2021-10-26	84.75	84.88	84.06	84.08	74759
2021-10-27	84.14	84.37	83.11	83.11	84553
2021-10-28	83.66	84.76	83.66	84.76	59720
2021-10-29	84.49	85.29	84.49	85.19	101216
2021-11-01	85.36	86.80	85.31	86.73	175711
2021-11-02	86.65	86.76	86.21	86.61	201131
2021-11-03	86.42	87.57	86.35	87.20	110242
2021-11-04	87.37	87.90	87.15	87.33	120299
2021-11-05	87.78	88.16	86.88	87.39	106732
2021-11-08	87.72	88.02	87.39	87.62	91274
2021-11-09	87.50	87.92	87.16	87.50	155359
2021-11-10	87.20	87.67	86.12	86.47	126424
2021-11-11	86.87	87.21	86.64	86.98	73546
2021-11-12	87.23	87.53	87.13	87.45	78425
2021-11-15	87.95	87.95	87.39	87.52	92445
2021-11-16	87.53	88.25	87.51	87.90	68469
2021-11-17	87.76	87.84	86.87	87.26	736231
2021-11-18	87.62	87.71	86.52	86.92	120600
2021-11-19	86.63	87.33	86.60	86.88	82953
2021-11-22	87.18	87.65	86.38	86.41	109755
2021-11-23	86.32	86.60	84.89	85.83	385752
2021-11-24	85.42	86.09	84.98	85.94	162043
2021-11-26	84.16	84.83	83.38	83.73	112844
2021-11-29	84.83	84.85	83.46	84.06	115541
2021-11-30	83.39	83.86	81.84	82.11	169758
2021-12-01	83.39	83.84	80.56	80.56	319162
2021-12-02	80.93	82.73	80.80	82.45	388635
2021-12-03	82.82	82.82	80.56	81.26	310307
2021-12-06	81.74	82.83	80.90	82.42	222647
2021-12-07	83.33	84.88	83.33	84.14	217598
2021-12-08	84.43	84.93	84.07	84.84	145231
2021-12-09	84.43	84.83	83.16	83.16	250413
2021-12-10	83.72	84.01	82.69	83.03	411158
2021-12-13	82.99	83.05	82.11	82.47	219620
2021-12-14	81.85	82.48	81.36	81.87	237712
2021-12-15	82.05	82.96	81.05	82.96	160752
2021-12-16	83.53	83.53	81.17	81.52	260115
2021-12-17	81.13	82.46	80.62	81.74	213737
2021-12-20	80.88	80.88	79.51	80.59	227902
2021-12-21	81.43	82.66	81.36	82.59	337263
2021-12-22	82.66	83.55	82.57	83.42	159509
2021-12-23	83.76	84.18	83.49	83.93	338576
2021-12-27	84.19	85.19	83.83	85.15	155019
2021-12-28	85.14	85.67	84.73	84.85	164653
2021-12-29	84.86	85.57	84.82	85.39	308253
2021-12-30	85.46	85.92	85.14	85.18	148203
2021-12-31	85.05	85.74	85.03	85.26	142865
2022-01-03	85.60	85.82	84.57	85.19	363112
2022-01-04	85.55	85.75	84.73	85.08	437523
2022-01-05	85.10	85.16	82.50	82.50	324606
2022-01-06	82.65	83.44	81.91	82.88	207756
2022-01-07	82.91	83.22	81.58	81.69	253866
2022-01-10	81.00	81.29	79.58	81.22	930544
2022-01-11	81.30	82.15	80.49	82.15	328882
2022-01-12	82.53	82.86	81.48	81.94	516337
2022-01-13	82.17	82.60	80.89	81.00	186541
2022-01-14	80.35	80.77	79.31	80.53	327656
2022-01-18	79.67	79.93	78.39	78.44	291687
2022-01-19	78.89	79.36	77.47	77.47	935069
2022-01-20	77.91	78.97	76.10	76.13	435027
2022-01-21	75.74	76.62	74.62	74.65	1209579
2022-01-24	73.48	76.31	72.31	76.24	674256
2022-01-25	75.03	75.67	73.45	74.56	513279
2022-01-26	75.63	76.37	73.12	73.81	374301
2022-01-27	74.51	75.20	72.28	72.52	895437
2022-01-28	72.56	74.31	71.78	74.28	320350
2022-01-31	74.03	76.45	73.97	76.41	989306
2022-02-01	76.80	77.40	75.67	77.30	226615
2022-02-02	77.54	77.59	76.78	77.32	246199
2022-02-03	76.31	77.06	75.84	75.84	416423
2022-02-04	75.78	76.92	75.23	76.28	558819
2022-02-07	76.36	76.84	75.94	76.19	397217
2022-02-08	76.35	77.81	76.25	77.71	192426
2022-02-09	78.62	79.38	78.31	79.30	368566
2022-02-10	78.17	80.07	77.69	78.05	161494
2022-02-11	78.11	78.73	76.44	76.88	173468
2022-02-14	76.92	77.68	76.13	76.61	290187
2022-02-15	77.37	78.28	77.32	78.18	206102
2022-02-16	77.69	78.41	77.17	78.11	193605
2022-02-17	77.54	77.54	76.05	76.08	136762
2022-02-18	76.08	76.83	75.44	75.57	198191
2022-02-22	75.20	75.89	74.07	74.62	335634
2022-02-23	75.12	75.44	73.28	73.40	301401
2022-02-24	71.37	75.14	71.16	75.10	647064
2022-02-25	75.23	77.11	74.73	77.07	360265
2022-02-28	76.11	77.61	76.11	77.12	290159
2022-03-01	77.11	77.45	75.29	75.87	367299
2022-03-02	76.23	78.01	76.09	77.68	208110
2022-03-03	78.02	78.02	76.42	76.80	163797
2022-03-04	76.22	76.28	74.86	75.46	174208
2022-03-07	75.52	75.54	72.31	72.34	363242
2022-03-08	72.58	74.25	71.82	72.47	345506
2022-03-09	73.99	75.16	73.88	74.79	310435
2022-03-10	73.72	74.76	73.58	74.65	209667
2022-03-11	74.81	75.26	73.54	73.63	208582
2022-03-14	73.87	74.18	72.40	72.78	338140
2022-03-15	72.97	74.07	72.90	74.06	224229
2022-03-16	74.86	76.51	74.41	76.51	191031
2022-03-17	76.19	77.55	75.97	77.51	155538
2022-03-18	77.08	78.51	77.06	78.38	146641
2022-03-21	78.33	78.79	77.33	77.92	293861
2022-03-22	78.21	79.05	78.17	78.53	157905
2022-03-23	78.25	78.25	76.89	76.76	127630
2022-03-24	77.01	77.66	76.63	77.66	120089
2022-03-25	77.76	77.97	77.15	77.97	310828
2022-03-28	77.87	78.32	77.08	78.26	184516
2022-03-29	78.97	80.32	78.97	80.09	193157
2022-03-30	79.93	79.93	78.25	78.63	503146
2022-03-31	78.52	78.96	77.27	77.27	199269
2022-04-01	77.94	78.46	77.37	78.00	176849
2022-04-04	78.25	78.25	77.72	78.06	147372
2022-04-05	77.95	78.38	76.46	76.61	228115
2022-04-06	75.92	75.92	74.83	75.46	461099
2022-04-07	75.27	75.80	74.36	75.40	200673
2022-04-08	75.36	75.97	74.92	75.15	190904
2022-04-11	74.83	75.61	74.65	74.70	207250
2022-04-12	75.46	76.38	74.54	74.72	433546
2022-04-13	74.84	76.10	74.84	75.96	330935
2022-04-14	75.97	76.42	75.18	75.18	154813
2022-04-18	75.05	75.37	74.58	74.93	149955
2022-04-19	74.96	77.03	74.96	76.94	238472
2022-04-20	77.40	78.06	77.23	77.56	124713
2022-04-21	78.16	78.40	75.68	75.88	243052
2022-04-22	75.59	75.70	73.78	73.81	299416
2022-04-25	73.27	74.37	72.32	74.35	387157
2022-04-26	73.80	73.85	71.86	71.88	307435
2022-04-27	72.05	73.04	71.67	72.08	472722
2022-04-28	72.79	73.92	71.44	73.57	466584
2022-04-29	73.16	74.16	71.40	71.52	269433
2022-05-02	71.50	72.32	70.39	72.12	696341
2022-05-03	72.09	73.03	71.90	72.65	547413
2022-05-04	72.92	74.93	71.91	74.82	385681
2022-05-05	73.99	74.06	70.83	71.60	564460
2022-05-06	71.23	71.23	69.28	70.27	616144
2022-05-09	69.16	69.47	67.10	67.42	681487
2022-05-10	68.48	68.93	66.17	67.48	637140
2022-05-11	67.54	68.82	65.91	66.02	1223235
2022-05-12	65.73	67.37	65.34	66.74	555302
2022-05-13	67.70	69.32	67.70	68.72	415106
2022-05-16	68.48	68.82	67.73	68.07	381340
2022-05-17	69.34	70.02	68.62	70.01	430854
2022-05-18	69.09	69.18	66.79	67.05	289891
2022-05-19	66.51	68.03	66.46	67.12	331112
2022-05-20	67.98	68.05	65.44	67.14	825601
2022-05-23	67.79	68.10	66.75	67.82	684527
2022-05-24	67.14	67.30	65.58	66.62	308876
2022-05-25	66.27	68.34	66.27	68.04	332157
2022-05-26	68.47	70.24	68.44	69.94	311515
2022-05-27	70.35	71.87	70.35	71.83	421594
2022-05-31	71.41	71.62	70.60	70.99	481139
2022-06-01	71.27	71.47	69.38	70.36	259105
2022-06-02	70.40	72.36	70.36	72.36	409541
2022-06-03	71.61	71.81	71.25	71.54	357074
2022-06-06	72.24	72.25	71.52	71.76	342929
2022-06-07	71.14	72.83	70.94	72.83	207061
2022-06-08	72.45	72.45	71.20	71.27	262226
2022-06-09	70.96	71.10	69.70	69.70	296383
2022-06-10	68.41	68.74	67.45	67.59	217574
2022-06-13	65.74	65.85	64.12	64.45	598033
2022-06-14	64.82	64.94	63.66	64.29	844343
2022-06-15	64.97	65.93	63.90	65.10	634464
2022-06-16	63.53	63.59	61.44	61.85	381909
2022-06-17	62.10	63.03	61.78	62.44	358508
2022-06-21	63.30	63.91	63.03	63.25	742288
2022-06-22	62.34	63.46	62.34	62.98	475519
2022-06-23	63.22	63.72	62.64	63.62	361101
2022-06-24	64.21	65.90	64.21	65.86	414107
2022-06-27	66.22	66.45	65.44	66.05	1040824
2022-06-28	66.52	66.87	64.94	64.94	565114
2022-06-29	64.97	64.97	63.91	64.46	274039
2022-06-30	63.58	64.53	62.83	63.73	253721
2022-07-01	63.54	64.57	63.13	64.48	345935
2022-07-05	63.46	64.81	62.75	64.77	760452
2022-07-06	64.87	65.09	63.72	64.40	801645
2022-07-07	64.92	66.17	64.92	66.04	443172
2022-07-08	65.89	66.34	65.25	65.78	316787
2022-07-11	65.27	65.55	64.73	64.82	398658
2022-07-12	64.58	65.37	64.19	64.50	285897
2022-07-13	63.65	64.84	63.45	64.51	398945
2022-07-14	63.49	63.91	62.82	63.81	427802
2022-07-15	64.56	65.14	63.85	65.08	328016
2022-07-18	65.81	66.08	64.75	64.94	238729
2022-07-19	65.66	67.29	65.65	67.18	318404
2022-07-20	67.16	68.43	67.10	68.27	304025
2022-07-21	68.21	69.04	67.87	69.01	213729
2022-07-22	69.13	69.41	67.75	68.16	167943
2022-07-25	68.35	68.53	67.76	68.49	177980
2022-07-26	68.17	68.30	67.73	67.94	1187690
2022-07-27	68.48	69.85	68.34	69.59	187351
2022-07-28	69.81	70.85	69.17	70.81	676809
2022-07-29	70.90	72.07	70.71	71.87	426360
2022-08-01	71.35	72.23	70.99	71.85	212886
2022-08-02	71.49	72.11	70.97	71.29	188713
2022-08-03	71.79	72.22	71.34	72.04	145231
2022-08-04	71.85	71.89	71.31	71.49	132965
2022-08-05	70.74	72.09	70.63	72.01	111614
2022-08-08	72.39	73.31	72.38	72.51	320479
2022-08-09	72.39	72.39	71.41	71.62	106297
2022-08-10	72.99	73.76	72.98	73.67	247076
2022-08-11	74.25	75.20	73.97	74.01	209812
2022-08-12	74.40	75.23	74.14	75.20	114442
2022-08-15	74.56	75.50	74.39	75.38	290673
2022-08-16	75.16	76.11	75.09	75.79	454103
2022-08-17	74.94	75.16	74.21	74.63	393464
2022-08-18	74.83	75.38	74.65	75.22	175731
2022-08-19	74.62	74.62	73.54	73.75	145125
2022-08-22	72.80	72.80	72.04	72.16	137011
2022-08-23	72.35	73.07	71.96	72.20	238633
2022-08-24	72.17	72.92	72.10	72.70	107254
2022-08-25	73.01	73.94	73.00	73.94	135434
2022-08-26	73.83	73.90	71.49	71.49	135641
2022-08-29	70.84	71.55	70.59	70.94	135012
2022-08-30	71.07	71.24	69.54	69.86	174429
2022-08-31	70.03	70.28	69.27	69.38	256010
2022-09-01	68.83	68.87	67.74	68.87	268173
2022-09-02	69.61	69.77	67.86	68.17	197449
2022-09-06	68.35	68.35	67.23	67.81	297880
2022-09-07	67.60	69.56	67.60	69.40	130988
2022-09-08	68.91	70.27	68.60	70.27	147564
2022-09-09	70.82	71.72	70.80	71.61	146476
2022-09-12	72.07	72.58	71.75	72.16	208490
2022-09-13	70.39	70.53	69.11	69.38	225777
2022-09-14	69.39	69.59	68.60	69.38	121276
2022-09-15	69.05	70.07	68.54	68.82	132843
2022-09-16	67.99	67.99	67.13	67.72	192779
2022-09-19	67.04	68.63	67.04	68.55	122012
2022-09-20	67.87	67.88	67.00	67.45	179061
2022-09-21	67.98	68.73	66.58	66.60	220149
2022-09-22	66.43	66.57	64.67	64.89	471337
2022-09-23	63.93	63.98	62.69	63.28	345966
2022-09-26	62.92	63.86	62.20	62.35	545170
2022-09-27	63.17	63.64	62.01	62.69	529080
2022-09-28	63.00	64.94	62.88	64.62	1536626
2022-09-29	63.94	63.94	62.69	63.40	265987
2022-09-30	63.33	64.55	62.93	63.02	582199
2022-10-03	63.74	65.35	63.26	64.93	566545
2022-10-04	66.19	67.58	66.19	67.55	320603
2022-10-05	66.69	67.83	66.13	67.49	423762
2022-10-06	67.05	67.92	66.80	67.02	587376
2022-10-07	66.29	66.30	64.81	65.15	341575
2022-10-10	65.38	65.40	64.38	64.94	245926
2022-10-11	64.70	65.87	63.89	64.97	412409
2022-10-12	65.09	65.09	64.23	64.61	357397
2022-10-13	63.19	66.26	62.60	65.87	374101
2022-10-14	66.35	66.75	63.83	63.90	263380
2022-10-17	65.14	66.12	65.14	65.94	462496
2022-10-18	67.22	67.81	66.25	66.84	316581
2022-10-19	66.15	66.45	64.76	65.36	751192
2022-10-20	65.49	66.17	64.24	64.44	218454
2022-10-21	64.46	65.84	63.99	65.70	167377
2022-10-24	65.96	66.30	65.29	66.11	263645
2022-10-25	66.13	68.09	66.13	68.03	250831
2022-10-26	68.08	69.38	67.87	68.15	211411
2022-10-27	68.61	68.80	67.73	67.80	630028
2022-10-28	67.87	69.05	67.40	68.97	212213
2022-10-31	68.71	69.39	68.54	68.95	229334
2022-11-01	69.72	69.89	68.88	69.31	347748
2022-11-02	68.97	69.55	66.95	66.98	200296
2022-11-03	66.24	67.31	65.68	66.82	177920
2022-11-04	67.95	68.21	66.51	67.68	169825
2022-11-07	68.02	68.49	67.53	68.41	188437
2022-11-08	68.63	69.37	67.77	68.61	312440
2022-11-09	67.94	68.38	66.77	66.90	370071
2022-11-10	69.63	71.33	69.63	71.33	176814
2022-11-11	71.47	72.56	71.47	71.90	178756
2022-11-14	71.57	72.09	71.01	71.06	197646
2022-11-15	72.37	73.08	71.97	72.42	577511
2022-11-16	71.90	71.90	71.11	71.27	136080
2022-11-17	70.24	70.83	69.87	70.66	539579
2022-11-18	71.23	71.38	70.36	71.04	139727
2022-11-21	70.62	70.88	70.38	70.61	285494
2022-11-22	70.99	71.87	70.79	71.86	310645
2022-11-23	71.76	72.39	71.69	71.99	144403
2022-11-25	72.03	72.39	71.90	72.25	109142
2022-11-28	71.68	71.88	70.65	70.86	128264
2022-11-29	70.83	71.34	70.75	70.89	153316
2022-11-30	71.01	72.92	70.41	72.92	284931
2022-12-01	73.31	73.74	72.58	72.89	1395492
2022-12-02	72.01	73.36	72.01	72.95	272811
2022-12-05	72.55	72.55	70.76	71.09	164698
2022-12-06	70.88	71.06	69.40	70.00	640415
2022-12-07	69.75	70.61	69.75	70.08	524081
2022-12-08	70.57	71.29	70.22	70.77	324901
2022-12-09	70.54	70.79	69.94	69.95	347595
2022-12-12	70.02	70.78	69.71	70.49	301268
2022-12-13	72.69	72.84	70.57	71.06	255990
2022-12-14	71.01	71.67	70.30	70.74	129284
2022-12-15	69.88	69.89	68.74	68.95	299052
2022-12-16	68.23	68.60	67.67	68.15	218315
2022-12-19	68.22	68.30	67.12	67.43	339346
2022-12-20	67.35	68.17	67.27	67.82	334243
2022-12-21	68.39	69.25	68.31	69.07	356196
2022-12-22	68.63	68.64	67.23	68.21	315205
2022-12-23	68.12	68.74	67.87	68.70	445795
2022-12-27	68.62	69.01	68.37	68.72	344266
2022-12-28	68.76	68.88	67.54	67.56	369851
2022-12-29	67.99	68.92	67.89	68.65	408184
2022-12-30	68.08	68.44	67.74	68.30	446093
2023-01-03	68.78	69.03	67.27	67.77	604134
2023-01-04	68.16	68.93	68.05	68.61	504055
2023-01-05	68.18	68.21	67.59	67.79	560111
2023-01-06	68.29	69.48	68.17	69.32	323001
2023-01-09	69.71	70.20	69.27	69.31	409409
2023-01-10	69.12	69.93	68.97	69.89	216003
2023-01-11	70.13	70.67	70.08	70.62	340538
2023-01-12	70.90	71.40	70.35	71.23	495453
2023-01-13	70.88	71.70	70.75	71.67	184100
2023-01-17	71.51	71.94	71.30	71.45	407426
2023-01-18	71.71	72.14	70.53	70.55	289128
2023-01-19	70.09	70.36	69.60	69.83	246728
2023-01-20	70.03	70.88	69.65	70.88	202501
2023-01-23	70.95	71.82	70.88	71.58	422848
2023-01-24	71.41	71.73	71.01	71.53	426785
2023-01-25	70.83	71.69	70.59	71.69	179853
2023-01-26	72.08	72.30	71.53	72.30	338753
2023-01-27	71.99	72.70	71.99	72.39	149788
2023-01-30	71.75	72.47	71.53	71.56	501782
2023-01-31	71.68	73.19	71.68	73.19	149859
2023-02-01	72.99	74.71	72.79	74.22	473377
2023-02-02	74.67	75.04	74.28	74.78	365736
2023-02-03	74.17	75.06	74.16	74.42	396171
2023-02-06	74.11	74.34	73.53	73.72	365667
2023-02-07	73.67	74.53	72.98	74.39	146994
2023-02-08	74.06	74.33	73.53	73.68	156526
2023-02-09	74.01	74.35	72.77	72.91	236934
2023-02-10	72.84	73.27	72.68	73.26	155654
2023-02-13	73.38	74.04	73.20	74.01	142413
2023-02-14	73.76	74.58	73.45	74.12	486109
2023-02-15	73.73	74.55	73.51	74.52	146987
2023-02-16	73.89	74.96	73.70	74.17	164019
2023-02-17	73.87	74.17	73.57	74.03	93900
2023-02-21	73.22	73.40	72.22	72.26	369957
2023-02-22	72.45	72.89	72.16	72.40	177642
2023-02-23	72.84	73.25	72.09	72.87	122809
2023-02-24	72.03	72.74	71.88	72.65	280544
2023-02-27	73.04	73.56	72.58	72.76	120815
2023-02-28	72.86	73.23	72.57	72.57	101012
2023-03-01	72.48	72.96	72.46	72.82	340659
2023-03-02	72.32	73.35	72.19	73.31	301721
2023-03-03	73.46	74.20	73.17	74.13	191730
2023-03-06	74.03	74.09	73.16	73.39	211968
2023-03-07	73.36	73.66	72.48	72.65	170282
2023-03-08	72.82	72.97	72.14	72.57	227087
2023-03-09	72.62	73.00	71.16	71.22	239231
2023-03-10	70.99	70.99	68.97	69.39	218681
2023-03-13	68.40	69.35	67.74	68.35	344916
2023-03-14	69.80	70.35	68.96	69.74	254618
2023-03-15	68.45	68.53	67.19	68.29	231443
2023-03-16	67.54	69.44	67.40	69.25	307173
2023-03-17	68.68	68.88	67.58	67.78	221207
2023-03-20	68.24	69.31	68.24	68.95	336219
2023-03-21	69.87	70.37	69.75	70.05	157331
2023-03-22	70.05	70.31	68.40	68.23	334704
2023-03-23	68.62	69.51	67.61	68.08	1380576
2023-03-24	67.67	68.60	67.03	68.55	356634
2023-03-27	69.24	69.61	68.73	69.26	266751
2023-03-28	69.05	69.63	69.05	69.38	269369
2023-03-29	70.10	70.19	69.69	70.16	219273
2023-03-30	70.66	70.83	70.15	70.37	316242
2023-03-31	70.78	71.59	70.78	71.51	158223
2023-04-03	71.61	71.97	71.06	71.70	1494655
2023-04-04	71.76	71.76	70.14	70.46	767409
2023-04-05	70.14	70.43	69.58	70.12	378567
2023-04-06	69.98	70.15	69.69	69.96	338387
2023-04-10	69.65	70.85	69.65	70.81	215177
2023-04-11	71.17	71.68	71.01	71.39	172068
2023-04-12	71.83	71.94	71.07	71.15	286660
2023-04-13	71.29	71.78	70.94	71.62	182658
2023-04-14	71.56	72.10	70.95	71.34	198175
2023-04-17	71.37	71.80	71.24	71.77	211841
2023-04-18	72.01	72.19	71.40	71.73	219635
2023-04-19	71.48	71.82	71.28	71.70	184179
2023-04-20	71.26	71.81	71.26	71.57	139983
2023-04-21	71.59	71.72	71.02	71.59	202464
2023-04-24	71.57	71.96	71.37	71.69	448535
2023-04-25	71.25	71.40	70.35	70.35	197612
2023-04-26	70.21	70.46	69.58	69.72	247393
2023-04-27	69.84	70.72	69.58	70.68	126648
2023-04-28	70.53	71.26	70.51	71.14	182422
2023-05-01	71.11	71.74	71.09	71.30	1301041
2023-05-02	71.01	71.01	69.49	70.36	288556
2023-05-03	70.54	71.46	70.29	70.34	227188
2023-05-04	69.91	70.08	69.03	69.30	883242
2023-05-05	70.21	70.82	70.08	70.64	336569
2023-05-08	70.84	70.91	70.18	70.38	129466
2023-05-09	70.12	70.53	69.98	70.21	386620
2023-05-10	71.02	71.02	69.81	70.55	437542
2023-05-11	70.16	70.27	69.68	70.01	163991
2023-05-12	70.23	70.58	69.66	70.13	129032
2023-05-15	70.23	70.78	70.04	70.57	181073
2023-05-16	70.21	70.21	69.56	69.59	151151
2023-05-17	69.93	70.66	69.52	70.52	243468
2023-05-18	70.31	71.24	70.16	71.12	195409
2023-05-19	71.54	71.64	70.42	70.67	144414
2023-05-22	70.77	71.27	70.58	70.98	797267
2023-05-23	70.77	71.13	70.07	70.17	293157
2023-05-24	69.84	69.93	69.42	69.62	192056
2023-05-25	69.60	69.84	69.14	69.62	159864
2023-05-26	69.72	70.33	69.69	70.11	182017
2023-05-30	70.35	70.60	69.77	69.96	765084
2023-05-31	69.75	69.92	68.80	69.13	191464
2023-06-01	69.18	69.94	68.90	69.77	1244359
2023-06-02	70.50	71.93	70.50	71.90	258675
2023-06-05	71.68	71.54	70.87	71.90	216164
2023-06-06	71.12	72.62	71.12	72.37	172131
2023-06-07	72.53	73.38	72.53	73.24	196017
2023-06-08	73.12	73.24	72.70	73.01	151371
2023-06-09	73.10	73.10	72.40	72.60	148447
2023-06-12	72.74	73.08	72.36	72.92	196604
2023-06-13	73.31	73.91	73.23	73.63	247941
2023-06-14	73.76	74.06	72.66	73.15	304982
2023-06-15	72.85	73.88	72.72	73.82	153770
2023-06-16	74.09	74.20	73.30	73.47	177653
2023-06-20	73.11	73.13	72.64	72.94	158967
2023-06-21	72.73	73.39	72.62	73.05	688108
2023-06-22	72.96	72.96	72.43	72.78	185299
2023-06-23	72.13	72.56	72.00	72.01	123793
2023-06-26	72.09	72.87	72.09	72.48	161323
2023-06-27	72.58	73.61	72.55	73.48	153553
2023-06-28	73.41	73.62	73.05	73.55	174273
2023-06-29	73.61	74.47	73.50	74.44	165012
2023-06-30	74.91	75.32	74.70	75.00	175604
2023-07-03	75.04	75.32	74.85	75.14	2914219
2023-07-05	75.03	75.03	74.41	74.54	1251462
2023-07-06	73.87	73.90	73.12	73.77	442710
2023-07-07	73.70	74.90	73.70	74.36	479347
2023-07-10	74.30	75.35	74.30	75.35	213389
2023-07-11	75.50	76.22	75.47	76.12	208501
2023-07-12	76.96	77.01	76.55	76.74	243183
2023-07-13	76.99	77.13	76.73	77.04	305061
2023-07-14	76.95	76.95	76.14	76.51	240919
2023-07-17	76.37	77.22	76.29	77.09	541390
2023-07-18	77.07	77.84	77.02	77.76	191046
2023-07-19	77.99	78.25	77.52	77.81	215436
2023-07-20	77.94	77.95	77.24	77.46	199882
2023-07-21	77.81	77.81	77.36	77.54	175943
2023-07-24	77.47	77.93	77.28	77.44	246979
2023-07-25	77.27	78.04	77.27	77.69	142988
2023-07-26	77.54	78.15	77.54	77.94	232548
2023-07-27	78.28	78.28	76.83	76.95	294218
2023-07-28	77.53	77.79	77.31	77.64	261649
2023-07-31	77.82	78.04	77.52	77.84	139985
2023-08-01	77.29	77.81	77.17	77.66	659715
2023-08-02	77.02	77.17	76.51	76.78	527336
2023-08-03	76.42	76.89	76.16	76.54	178160
2023-08-04	76.90	77.42	76.45	76.67	230968
2023-08-07	76.91	77.33	76.71	77.25	145583
2023-08-08	76.49	76.72	75.94	76.60	303469
2023-08-09	76.72	76.72	76.07	76.27	267466
2023-08-10	76.47	77.01	75.89	76.20	180031
2023-08-11	76.02	76.50	75.89	76.25	529174
2023-08-14	76.09	76.56	75.78	76.56	173196
2023-08-15	76.16	76.16	75.53	75.56	167132
2023-08-16	75.54	75.98	75.04	75.09	146982
2023-08-17	75.24	75.33	73.96	73.96	193943
2023-08-18	73.47	74.39	73.42	74.26	177819
2023-08-21	74.37	74.62	73.83	74.43	237240
2023-08-22	74.56	74.72	74.08	74.17	441256
2023-08-23	74.14	75.00	74.07	74.91	212525
2023-08-24	74.76	75.27	74.08	74.11	233445
2023-08-25	74.43	74.79	73.69	74.50	190505
2023-08-28	74.70	75.43	74.70	75.05	207835
2023-08-29	75.04	76.08	74.80	76.04	191159
2023-08-30	76.02	76.56	76.02	76.25	206400
2023-08-31	76.31	76.62	76.22	76.23	146757
2023-09-01	76.65	77.01	76.54	76.84	1130073
2023-09-05	76.43	76.52	75.08	75.09	503216
2023-09-06	75.03	75.52	74.66	74.94	271598
2023-09-07	74.60	74.74	74.10	74.36	2172992
2023-09-08	74.53	74.73	74.30	74.34	282236
2023-09-11	74.89	74.96	74.51	74.62	156083
2023-09-12	74.57	75.00	74.46	74.68	161705
2023-09-13	74.68	74.76	74.04	74.28	224726
2023-09-14	74.82	75.19	74.69	75.16	180857
2023-09-15	74.85	74.88	74.09	74.22	219877
2023-09-18	74.33	74.63	74.17	74.35	245117
2023-09-19	74.43	74.56	73.91	74.13	159215
2023-09-20	74.44	74.74	73.60	73.60	175960
2023-09-21	73.27	73.27	72.26	72.26	359595
2023-09-22	72.48	72.72	72.20	72.22	305467
2023-09-25	71.93	72.83	71.93	72.45	308981
2023-09-26	71.96	72.35	71.45	71.48	218840
2023-09-27	71.90	72.38	71.54	72.06	323504
2023-09-28	72.12	73.04	72.12	72.67	225550
2023-09-29	73.20	73.24	72.23	72.24	348238
2023-10-02	72.18	72.25	71.08	71.37	795040
2023-10-03	71.01	71.23	70.11	70.43	416147
2023-10-04	70.52	70.76	69.86	70.67	550903
2023-10-05	70.58	70.96	70.25	70.67	588597
2023-10-06	70.27	71.67	70.12	71.27	413580
2023-10-09	71.04	72.13	70.88	71.97	205549
2023-10-10	72.23	73.02	72.17	72.57	376458
2023-10-11	72.73	73.00	72.22	72.76	197878
2023-10-12	72.81	72.86	71.02	71.40	226300
2023-10-13	71.64	71.68	70.86	71.06	221171
2023-10-16	71.66	72.35	71.48	72.23	232210
2023-10-17	71.86	73.42	71.86	73.06	291715
2023-10-18	72.45	72.45	71.42	71.45	271263
2023-10-19	71.31	71.72	70.27	70.47	834801
2023-10-20	70.50	70.65	69.58	69.66	393579
2023-10-23	69.27	69.79	68.96	69.04	342083
2023-10-24	69.50	69.85	69.10	69.40	249284
2023-10-25	68.98	69.10	68.21	68.24	292563
2023-10-26	68.42	69.01	68.25	68.49	518672
2023-10-27	68.75	68.77	67.66	67.78	410773
2023-10-30	68.29	68.56	67.63	68.17	297162
2023-10-31	68.38	68.92	68.30	68.75	349198
2023-11-01	68.71	69.33	68.29	69.25	560097
2023-11-02	69.94	70.60	69.91	70.56	285872
2023-11-03	71.21	72.05	71.21	71.70	523673
2023-11-06	71.73	71.73	70.82	71.12	516900
2023-11-07	70.90	71.07	70.52	70.89	224851
2023-11-08	70.89	71.13	70.43	70.56	232616
2023-11-09	70.80	70.82	69.85	69.92	328967
2023-11-10	70.21	70.82	69.95	70.81	240853
2023-11-13	70.58	71.00	70.50	70.84	341571
2023-11-14	72.17	73.40	72.17	73.27	212519
2023-11-15	73.34	74.26	73.32	73.38	277222
2023-11-16	73.19	73.44	72.40	72.67	279412
2023-11-17	73.00	73.34	72.95	73.13	230841
2023-11-20	73.18	73.65	72.91	73.48	279507
2023-11-21	73.21	73.45	73.15	73.24	232215
2023-11-22	73.52	73.91	73.35	73.65	465984
2023-11-24	73.67	74.08	73.64	74.06	381155
2023-11-27	73.65	74.02	73.39	73.86	1138146
2023-11-28	73.76	73.89	73.17	73.24	426108
2023-11-29	73.80	74.18	73.41	73.48	232058
2023-11-30	73.77	74.04	73.47	73.97	297504
2023-12-01	73.90	75.63	73.75	75.58	1099508
2023-12-04	75.29	76.16	75.25	76.05	347288
2023-12-05	75.80	75.81	75.10	75.23	301284
2023-12-06	75.59	76.15	74.98	75.07	805950
2023-12-07	75.13	75.39	74.94	75.38	426629
2023-12-08	75.34	76.03	75.33	75.69	195154
2023-12-11	75.58	76.10	75.58	76.03	177959
2023-12-12	75.99	76.35	75.63	76.05	183133
2023-12-13	76.02	77.75	75.73	77.68	486427
2023-12-14	78.61	79.47	78.56	79.19	352321
2023-12-15	79.28	79.29	78.33	78.48	309876
2023-12-18	78.78	78.87	78.36	78.62	228902
2023-12-19	79.04	79.56	78.88	79.29	229673
2023-12-20	79.09	79.63	78.01	78.03	433210
2023-12-21	78.73	79.17	78.43	79.17	262551
2023-12-22	79.36	79.68	79.05	79.44	266778
2023-12-26	79.47	80.23	79.46	80.04	145099
2023-12-27	80.13	80.29	79.79	80.01	964846
2023-12-28	79.87	80.14	79.68	79.95	480971
2023-12-29	79.68	79.98	79.17	79.22	195887
2024-01-02	78.73	79.22	78.30	78.66	3258752
2024-01-03	78.08	78.08	76.86	76.92	704774
2024-01-04	76.87	77.27	76.74	76.81	331841
2024-01-05	76.51	77.40	76.48	76.95	260289
2024-01-08	76.96	78.12	76.74	78.12	318535
2024-01-09	77.56	77.97	77.19	77.69	229323
2024-01-10	77.80	78.11	77.50	78.00	195939
2024-01-11	77.99	78.11	77.15	78.03	238676
2024-01-12	78.59	78.84	77.82	78.12	159259
2024-01-16	77.65	78.07	77.32	77.80	355228
2024-01-17	77.00	77.49	76.89	77.42	337274
2024-01-18	77.91	78.25	77.36	78.19	203037
2024-01-19	78.44	79.09	78.10	79.04	243407
2024-01-22	79.51	80.09	79.51	79.99	227347
2024-01-23	80.25	80.37	79.27	79.61	159738
2024-01-24	80.16	80.19	78.91	78.96	242740
2024-01-25	79.61	79.83	79.08	79.46	212805
2024-01-26	79.64	79.87	79.21	79.45	216696
2024-01-29	79.41	80.25	79.29	80.22	164908
2024-01-30	80.04	80.32	79.86	80.15	139551
2024-01-31	80.07	80.39	78.86	78.90	226131
2024-02-01	79.25	80.20	78.75	80.15	836305
2024-02-02	79.76	80.79	79.38	80.44	489676
2024-02-05	80.01	80.09	79.06	79.78	1064457
2024-02-06	79.78	80.33	79.69	80.31	377390
2024-02-07	80.65	81.31	80.27	80.98	312097
2024-02-08	80.94	81.89	80.94	81.84	161233
2024-02-09	82.10	82.63	82.01	82.58	209781
2024-02-12	82.58	83.43	82.58	83.08	291034
2024-02-13	81.11	82.20	80.78	81.45	299841
2024-02-14	82.18	82.90	81.85	82.76	233810
2024-02-15	83.35	84.45	83.35	84.36	267714
2024-02-16	84.24	84.47	83.46	83.54	341250
2024-02-20	82.83	82.91	82.23	82.85	235958
2024-02-21	82.51	82.96	82.23	82.80	338446
2024-02-22	83.71	84.91	83.71	84.77	479447
2024-02-23	84.80	85.11	84.38	84.90	521788
2024-02-26	84.86	85.24	84.72	85.06	156376
2024-02-27	85.42	85.42	85.02	85.34	181250
2024-02-28	84.87	85.75	84.85	85.56	223006
2024-02-29	86.23	86.65	85.85	86.46	200914
2024-03-01	86.58	87.38	86.49	87.27	296988
2024-03-04	88.08	88.72	88.05	88.19	320933
2024-03-05	87.71	88.19	87.22	87.71	358947
2024-03-06	88.55	88.92	88.07	88.45	419653
2024-03-07	88.99	89.49	88.94	89.38	214437
2024-03-08	89.75	90.19	88.32	88.58	301431
2024-03-11	88.24	88.46	87.34	87.91	207255
2024-03-12	88.11	88.79	87.79	88.68	314745
2024-03-13	88.80	89.41	88.68	89.17	158272
2024-03-14	89.14	89.38	87.62	88.30	251631
2024-03-15	88.00	88.51	87.95	88.00	239268
2024-03-18	88.31	88.50	87.88	87.88	148713
2024-03-19	87.74	88.69	87.74	88.58	204323
2024-03-20	88.53	89.88	88.45	89.52	249600
2024-03-21	90.03	90.82	90.03	90.62	203583
2024-03-22	90.60	90.68	89.88	90.15	653135
2024-03-25	90.18	90.55	90.06	90.06	298185
2024-03-26	90.44	90.53	89.96	89.96	712567
2024-03-27	90.61	91.11	90.35	91.08	236476
2024-03-28	91.30	91.74	91.12	91.25	188482
2024-04-01	91.51	91.51	90.78	90.90	4269781
2024-04-02	90.09	90.13	89.30	89.74	685905
2024-04-03	89.46	90.33	89.46	90.10	803584
2024-04-04	90.81	91.04	88.94	89.13	310632
2024-04-05	89.19	90.43	89.13	90.18	342116
2024-04-08	90.46	90.64	90.10	90.40	346451
2024-04-09	90.60	90.72	89.43	90.25	217839
2024-04-10	88.52	89.40	88.18	88.79	430002
2024-04-11	89.08	89.10	88.28	88.81	186182
2024-04-12	88.40	88.57	87.22	87.48	231846
2024-04-15	88.29	88.48	86.31	86.46	232342
2024-04-16	86.25	86.66	85.60	86.10	303585
2024-04-17	86.66	86.67	85.24	85.34	447526
2024-04-18	85.63	86.07	84.78	85.03	239415
2024-04-19	84.78	85.49	84.34	84.85	177121
2024-04-22	85.24	86.18	84.82	85.58	316123
2024-04-23	85.87	87.23	85.87	86.93	681919
2024-04-24	87.14	87.64	86.37	86.99	578305
2024-04-25	86.10	86.98	85.66	86.74	187236
2024-04-26	86.85	87.37	86.78	87.00	118008
2024-04-29	87.27	87.69	87.12	87.51	171127
2024-04-30	87.14	87.34	85.84	85.84	261690
2024-05-01	85.90	87.27	85.34	85.83	437394
2024-05-02	86.72	87.13	85.76	87.00	195293
2024-05-03	88.21	88.67	87.69	87.89	543283
2024-05-06	88.67	89.36	88.63	89.35	373867
2024-05-07	89.48	90.10	89.32	89.75	189660
2024-05-08	89.16	89.35	88.88	89.16	130939
2024-05-09	89.24	90.07	89.09	90.07	284499
2024-05-10	90.36	90.40	89.73	89.93	122643
2024-05-13	90.35	90.43	89.47	89.50	212271
2024-05-14	89.90	90.31	89.83	90.16	236856
2024-05-15	91.06	91.19	90.64	91.12	152621
2024-05-16	91.15	91.19	90.16	90.16	214622
2024-05-17	90.37	90.39	89.96	90.28	142576
2024-05-20	90.40	90.86	90.28	90.69	139184
2024-05-21	90.36	90.58	90.24	90.52	162243
2024-05-22	90.48	90.65	89.50	89.90	135721
2024-05-23	90.29	90.29	88.72	88.93	154140
2024-05-24	89.45	89.86	89.18	89.76	470131
2024-05-28	89.95	90.01	88.84	89.09	258917
2024-05-29	88.32	88.39	87.82	87.95	1597078
2024-05-30	88.35	88.98	88.29	88.69	165599
2024-05-31	88.98	89.48	88.09	89.38	295910
2024-06-03	89.81	89.81	87.74	88.40	290000
2024-06-04	88.07	88.18	87.12	87.15	227049
2024-06-05	87.68	88.60	87.28	88.44	561342
2024-06-06	88.39	88.54	87.70	87.96	170993
2024-06-07	87.53	88.08	87.28	87.51	222638
2024-06-10	86.82	87.96	86.68	87.82	228895
2024-06-11	87.32	87.57	86.60	87.49	183273
2024-06-12	89.00	89.88	88.62	88.88	304051
2024-06-13	88.86	88.86	87.93	88.51	158396
2024-06-14	87.81	87.81	86.69	87.24	254820
2024-06-17	87.11	88.17	86.91	88.17	150772
2024-06-18	88.03	88.67	87.98	88.45	244044
2024-06-20	88.52	88.75	87.76	88.00	154227
2024-06-21	88.17	88.41	87.44	88.34	103059
2024-06-24	88.49	89.37	88.43	88.76	260934
2024-06-25	88.90	88.90	87.68	87.98	121438
2024-06-26	87.73	88.01	87.46	87.75	296620
2024-06-27	87.69	88.20	87.58	88.20	151906
2024-06-28	88.46	88.95	87.67	88.11	347005
2024-07-01	88.37	88.51	87.10	87.16	1392864
2024-07-02	87.11	87.48	87.01	87.40	373180
2024-07-03	87.64	88.10	87.43	87.89	210031
2024-07-05	87.84	87.84	86.88	87.22	137115
2024-07-08	87.66	88.17	87.43	87.60	169561
2024-07-09	87.55	87.56	86.88	86.96	227152
2024-07-10	87.27	88.01	87.20	87.97	224151
2024-07-11	88.91	90.07	88.91	89.94	207732
2024-07-12	90.51	91.36	90.31	90.83	168498
2024-07-15	91.09	91.91	90.83	91.24	215270
2024-07-16	91.70	93.56	91.70	93.54	293523
2024-07-17	92.63	93.25	91.42	91.43	245919
2024-07-18	91.52	92.51	90.24	90.49	259089
2024-07-19	90.45	90.48	89.70	89.89	309758
2024-07-22	90.47	91.23	89.67	91.17	199125
2024-07-23	90.98	91.59	90.77	91.26	186729
2024-07-24	90.76	91.26	89.14	89.16	192727
2024-07-25	89.45	91.15	89.08	89.66	259482
2024-07-26	90.70	91.51	90.61	91.30	199411
2024-07-29	91.52	91.75	90.78	91.00	175151
2024-07-30	91.35	91.77	90.56	91.05	234697
2024-07-31	91.84	93.11	91.24	91.85	365941
2024-08-01	91.99	92.54	89.07	89.84	1297301
2024-08-02	87.83	87.83	86.18	87.05	1016318
2024-08-05	83.17	86.04	82.82	84.81	483633
2024-08-06	85.19	86.90	84.50	85.86	1123873
2024-08-07	87.09	87.23	84.91	85.05	226124
2024-08-08	85.77	87.02	85.46	86.93	182865
2024-08-09	86.98	87.20	86.40	86.94	130025
2024-08-12	87.10	87.14	86.20	86.35	309304
2024-08-13	86.94	87.73	86.58	87.60	251227
2024-08-14	87.82	87.88	87.11	87.42	195243
2024-08-15	88.74	89.50	88.50	89.19	171878
2024-08-16	89.00	89.52	88.81	89.08	194743
2024-08-19	89.25	89.94	89.22	89.94	121338
2024-08-20	89.83	90.02	88.89	89.13	191993
2024-08-21	89.75	90.59	89.55	90.51	165185
2024-08-22	90.68	90.81	89.73	89.88	141491
2024-08-23	90.50	91.89	90.37	91.77	170442
2024-08-26	92.17	92.31	91.27	91.28	360740
2024-08-27	90.84	91.09	90.52	90.93	286025
2024-08-28	90.48	90.72	89.82	90.31	279785
2024-08-29	90.64	91.32	90.05	90.45	204299
2024-08-30	90.78	91.14	89.96	91.09	191602
2024-09-03	90.50	90.70	88.01	88.33	393860
2024-09-04	87.95	88.63	87.60	87.98	172310
2024-09-05	88.04	88.06	87.10	87.50	299102
2024-09-06	87.54	88.05	86.12	86.30	197414
2024-09-09	86.71	87.33	86.54	86.67	363434
2024-09-10	86.99	86.99	86.04	86.78	1144741
2024-09-11	86.69	87.52	85.35	87.47	352732
2024-09-12	87.72	88.36	87.11	88.10	358928
2024-09-13	88.72	89.75	88.72	89.54	255242
2024-09-16	89.68	90.27	89.53	90.20	160184
2024-09-17	90.71	91.24	90.28	90.71	369223
2024-09-18	90.91	92.17	90.37	90.66	211485
2024-09-19	92.26	92.50	91.49	92.23	260434
2024-09-20	92.08	92.08	91.35	91.72	180525
2024-09-23	92.08	92.49	91.82	92.43	312270
2024-09-24	92.55	92.73	92.04	92.03	1297934
2024-09-25	92.12	92.15	90.95	91.14	161837
2024-09-26	92.05	92.38	91.44	91.78	191144
2024-09-27	92.28	92.65	91.47	91.85	224674
2024-09-30	91.65	91.97	91.03	91.93	688669
2024-10-01	91.79	91.79	90.47	91.26	5363697
2024-10-02	91.17	91.75	90.74	91.36	505335
2024-10-03	90.95	91.35	90.51	91.20	282952
2024-10-04	92.20	92.32	91.31	92.00	317748
2024-10-07	91.72	91.73	90.84	91.37	522240
2024-10-08	91.47	91.82	91.09	91.55	222195
2024-10-09	91.70	92.42	91.49	92.20	240478
2024-10-10	91.63	91.84	91.10	91.64	265441
2024-10-11	91.84	93.27	91.84	93.16	458691
2024-10-14	93.20	93.79	92.91	93.71	184759
2024-10-15	93.57	94.26	93.15	93.16	735714
2024-10-16	93.67	94.19	93.47	93.74	173090
2024-10-17	94.04	94.17	93.60	93.91	154070
2024-10-18	94.10	94.10	93.66	93.90	222885
2024-10-21	93.88	93.88	92.76	93.01	108571
2024-10-22	92.53	92.53	91.82	92.12	257459
2024-10-23	91.75	92.02	90.82	91.43	192695
2024-10-24	91.72	91.84	91.17	91.57	226708
2024-10-25	92.11	92.11	90.90	91.16	150273
2024-10-28	91.70	92.26	91.70	91.91	256073
2024-10-29	91.44	92.18	91.08	92.13	209425
2024-10-30	91.75	92.85	91.69	91.69	130246
2024-10-31	91.63	91.79	90.66	90.66	231375
2024-11-01	91.16	91.69	90.80	90.97	604021
2024-11-04	90.87	92.02	90.87	91.34	422146
2024-11-05	91.08	92.71	90.88	92.69	230612
2024-11-06	95.93	96.24	94.85	96.12	735954
2024-11-07	96.31	96.75	95.96	96.23	238087
2024-11-08	96.32	96.91	96.11	96.72	325146
2024-11-11	97.45	97.75	97.20	97.45	271053
2024-11-12	97.26	97.61	96.23	96.46	223838
2024-11-13	96.79	96.95	95.84	95.90	220244
2024-11-14	96.19	96.22	94.77	94.94	197105
2024-11-15	94.80	94.80	93.44	93.56	453083
2024-11-18	93.69	94.19	93.49	93.79	384817
2024-11-19	93.02	94.02	92.77	93.83	626010
2024-11-20	94.15	94.72	93.54	94.72	248206
2024-11-21	95.16	96.45	94.78	96.25	195472
2024-11-22	96.75	97.93	96.75	97.93	268868
2024-11-25	98.82	100.01	98.82	99.46	327869
2024-11-26	99.13	99.27	98.32	98.94	243349
2024-11-27	99.18	99.77	98.30	98.57	143024
2024-11-29	99.00	99.38	98.66	98.76	87018
2024-12-02	98.82	98.82	98.14	98.45	558869
2024-12-03	98.49	98.62	97.90	98.40	260044
2024-12-04	98.61	98.90	98.24	98.86	215419
2024-12-05	98.70	98.79	97.73	97.80	176938
2024-12-06	98.44	98.59	97.59	97.84	150231
2024-12-09	98.20	98.23	97.25	97.26	183854
2024-12-10	97.32	97.35	96.48	96.68	273270
2024-12-11	97.43	97.69	96.99	97.35	138634
2024-12-12	97.37	97.44	96.82	96.95	173669
2024-12-13	97.04	97.04	95.94	96.33	155795
2024-12-16	96.17	96.95	96.05	96.12	231318
2024-12-17	95.64	96.01	94.80	95.07	271431
2024-12-18	95.44	95.44	91.22	91.39	363068
2024-12-19	92.23	92.68	91.21	91.28	394413
2024-12-20	90.92	92.68	90.79	91.60	333559
2024-12-23	91.55	91.81	90.86	91.73	299911
2024-12-24	91.95	92.45	91.56	92.36	102978
2024-12-26	92.11	92.91	91.94	92.82	254289
2024-12-27	92.27	92.61	91.12	91.76	274950
2024-12-30	91.11	91.54	90.08	91.07	352104
2024-12-31	91.54	91.64	90.80	90.93	156253
2025-01-02	91.66	92.09	90.61	91.06	765522
2025-01-03	91.37	92.39	91.09	92.27	273538
2025-01-06	92.94	93.43	92.37	92.54	296624
2025-01-07	92.93	92.99	91.13	91.57	319420
2025-01-08	91.33	91.99	90.76	91.99	243494
2025-01-10	91.05	91.10	90.31	90.78	373513
2025-01-13	90.08	91.21	89.64	91.21	369346
2025-01-14	91.96	92.54	91.53	92.36	265750
2025-01-15	94.21	94.37	93.31	93.55	206517
2025-01-16	93.79	94.53	93.40	94.33	420037
2025-01-17	95.13	95.14	94.61	94.79	194373
2025-01-21	95.56	96.63	95.51	96.63	372684
2025-01-22	96.97	96.99	96.27	96.43	225360
2025-01-23	96.12	96.45	95.58	96.30	240540
2025-01-24	96.32	96.38	95.80	96.04	181694
2025-01-27	94.49	95.09	93.56	94.03	394396
2025-01-28	94.36	94.77	93.86	94.47	189176
2025-01-29	94.34	94.85	93.57	93.95	187439
2025-01-30	94.56	95.59	94.50	95.01	231010
2025-01-31	95.33	95.66	94.27	94.30	297010
2025-02-03	92.39	93.89	92.05	93.46	764911
2025-02-04	93.48	93.98	93.19	93.98	484860
2025-02-05	94.21	94.91	93.74	94.87	182509
2025-02-06	95.28	95.28	94.19	94.99	185178
2025-02-07	95.12	95.12	93.80	94.03	208863
2025-02-10	94.44	94.44	93.59	94.02	235267
2025-02-11	93.52	93.52	92.73	93.16	301409
2025-02-12	91.98	92.78	91.64	92.58	211378
2025-02-13	93.01	93.53	92.62	93.52	193602
2025-02-14	93.81	93.81	93.17	93.26	141938
2025-02-18	93.58	94.20	93.49	94.20	165570
2025-02-19	93.66	93.79	93.21	93.58	147408
2025-02-20	93.21	93.37	91.83	92.31	144207
2025-02-21	92.72	92.72	89.31	89.52	273433
2025-02-24	89.98	90.01	88.62	89.32	312300
2025-02-25	89.33	89.87	88.28	89.11	266888
2025-02-26	89.76	90.62	89.43	89.62	213293
2025-02-27	89.65	89.80	88.11	88.16	163650
2025-02-28	87.91	89.07	87.65	89.07	285336
2025-03-03	89.34	89.64	86.50	86.96	387691
2025-03-04	85.86	87.15	84.22	85.66	823050
2025-03-05	85.87	87.08	85.38	87.01	321188
2025-03-06	85.80	86.49	84.74	85.07	391368
2025-03-07	84.89	85.71	83.16	85.38	348230
2025-03-10	84.40	84.87	82.54	83.44	566523
2025-03-11	83.28	84.17	82.38	82.98	502274
2025-03-12	84.28	84.31	83.34	83.47	54009

Explore More About IJK

Coins representing dividend payouts and trends

IJK Dividend History

Discover iShares S&P Mid-Cap'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

IJK Stock Split History

Discover iShares S&P Mid-Cap'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

IJK Historical Prices

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

Web Analytics