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

IJS Historical Prices

Summary

Key Stock Metrics

82.10

(April 9, 2025)

52-Week Low

119.28

(November 25, 2024)

52-Week High

119.28

(November 25, 2024)

All-Time High

113.18

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-28	8.39	8.41	8.38	8.38	30400
2000-07-31	8.37	8.44	8.37	8.44	18400
2000-08-01	8.56	8.56	8.56	8.56	10400
2000-08-02	8.61	8.62	8.61	8.62	8000
2000-08-03	8.53	8.57	8.53	8.57	44800
2000-08-04	8.60	8.62	8.59	8.62	10400
2000-08-07	8.72	8.72	8.72	8.72	800
2000-08-08	8.75	8.75	8.75	8.75	14400
2000-08-16	8.78	8.78	8.77	8.77	15200
2000-08-18	8.87	8.87	8.87	8.87	4000
2000-08-21	8.88	8.88	8.84	8.84	344000
2000-08-22	8.86	8.88	8.86	8.87	87200
2000-08-23	8.88	8.88	8.88	8.88	25600
2000-08-24	8.91	8.91	8.91	8.91	18400
2000-08-29	8.92	8.98	8.92	8.98	17600
2000-08-31	9.06	9.06	9.06	9.06	4800
2000-09-01	9.05	9.06	9.05	9.06	86400
2000-09-05	9.06	9.06	9.06	9.06	800
2000-09-06	9.00	9.00	9.00	9.00	83200
2000-09-07	9.12	9.13	9.12	9.13	16000
2000-09-08	9.14	9.15	9.14	9.15	32000
2000-09-11	9.13	9.18	9.13	9.18	6400
2000-09-13	9.09	9.16	9.09	9.16	24000
2000-09-14	9.17	9.19	9.17	9.18	4000
2000-09-15	9.19	9.19	9.15	9.15	16000
2000-09-18	9.13	9.13	8.95	8.95	24800
2000-09-19	8.94	8.94	8.90	8.91	12800
2000-09-20	8.98	8.98	8.93	8.93	7200
2000-09-22	8.72	8.77	8.72	8.77	9600
2000-09-25	8.83	8.83	8.81	8.81	226400
2000-09-26	8.81	8.81	8.79	8.79	12000
2000-09-27	8.82	8.83	8.80	8.83	6400
2000-09-28	8.85	8.99	8.85	8.99	5600
2000-09-29	8.95	9.03	8.95	9.03	1600
2000-10-02	9.03	9.03	8.91	8.91	3241600
2000-10-03	8.95	8.97	8.87	8.87	960000
2000-10-04	8.84	8.89	8.82	8.89	448000
2000-10-05	8.89	8.89	8.84	8.84	112000
2000-10-06	8.80	8.80	8.70	8.70	193600
2000-10-09	8.71	8.71	8.64	8.69	221600
2000-10-10	8.73	8.73	8.62	8.63	181600
2000-10-11	8.57	8.58	8.50	8.54	164000
2000-10-12	8.53	8.53	8.38	8.38	132800
2000-10-13	8.43	8.59	8.43	8.59	93600
2000-10-16	8.63	8.67	8.63	8.64	34400
2000-10-17	8.61	8.61	8.38	8.42	47200
2000-10-18	8.33	8.33	8.33	8.33	800
2000-10-19	8.46	8.49	8.43	8.49	2400
2000-10-23	8.56	8.61	8.56	8.60	15200
2000-10-24	8.65	8.65	8.60	8.60	3200
2000-10-25	8.55	8.55	8.51	8.51	12800
2000-10-26	8.48	8.48	8.42	8.42	16800
2000-10-27	8.55	8.59	8.55	8.59	29600
2000-10-30	8.64	8.73	8.64	8.73	164000
2000-10-31	8.80	8.95	8.80	8.95	12800
2000-11-01	9.00	9.01	9.00	9.01	10400
2000-11-02	9.04	9.13	9.04	9.13	28000
2000-11-03	9.15	9.15	9.12	9.12	9600
2000-11-06	9.18	9.18	9.10	9.10	373600
2000-11-07	9.09	9.11	9.08	9.10	290400
2000-11-08	9.14	9.17	9.13	9.13	58400
2000-11-09	9.06	9.06	8.95	8.96	81600
2000-11-10	8.94	8.94	8.94	8.94	800
2000-11-13	8.81	8.87	8.75	8.87	4800
2000-11-14	8.97	8.99	8.97	8.99	5600
2000-11-15	8.98	9.06	8.97	9.05	34400
2000-11-16	9.02	9.06	8.99	9.00	30400
2000-11-17	9.00	9.05	8.98	8.98	12800
2000-11-20	8.93	8.93	8.82	8.82	6400
2000-11-21	8.79	8.81	8.79	8.80	15200
2000-11-22	8.71	8.71	8.64	8.70	50400
2000-11-24	8.75	8.75	8.75	8.75	4000
2000-11-27	8.92	8.92	8.88	8.89	6400
2000-11-28	8.83	8.84	8.77	8.79	7200
2000-11-29	8.70	8.70	8.63	8.63	10400
2000-11-30	8.56	8.59	8.47	8.59	38400
2000-12-01	8.61	8.69	8.61	8.68	11200
2000-12-04	8.66	8.66	8.66	8.66	800
2000-12-05	8.72	8.84	8.72	8.84	18400
2000-12-06	8.92	8.94	8.81	8.81	24000
2000-12-07	8.83	8.83	8.82	8.82	28800
2000-12-08	8.95	9.01	8.95	9.00	28800
2000-12-11	9.13	9.16	9.12	9.16	10400
2000-12-12	9.12	9.15	9.11	9.11	116000
2000-12-13	9.05	9.05	8.90	8.90	164800
2000-12-14	8.92	8.92	8.75	8.75	588800
2000-12-15	8.77	8.77	8.74	8.75	140800
2000-12-18	8.85	8.94	8.82	8.92	108800
2000-12-19	8.93	8.97	8.92	8.96	16800
2000-12-20	8.77	8.77	8.64	8.68	88000
2000-12-21	8.68	8.77	8.67	8.76	43200
2000-12-22	8.77	8.96	8.77	8.92	102400
2000-12-26	9.02	9.13	9.02	9.13	310400
2000-12-27	9.09	9.38	9.09	9.38	23200
2000-12-28	9.44	9.73	9.44	9.73	40000
2000-12-29	9.73	9.78	9.63	9.63	83200
2001-01-02	9.59	9.59	9.34	9.36	183200
2001-01-03	9.29	9.63	9.29	9.59	748000
2001-01-04	9.64	9.67	9.61	9.61	315200
2001-01-05	9.59	9.59	9.39	9.39	197600
2001-01-08	9.42	9.45	9.40	9.45	122400
2001-01-09	9.48	9.54	9.47	9.53	56800
2001-01-10	9.41	9.59	9.41	9.59	52000
2001-01-11	9.72	9.85	9.72	9.80	200800
2001-01-12	9.82	9.90	9.78	9.90	79200
2001-01-16	9.89	10.04	9.85	10.04	376000
2001-01-17	10.13	10.23	10.11	10.13	307200
2001-01-18	10.09	10.13	10.04	10.12	556000
2001-01-19	10.13	10.13	9.97	9.97	141600
2001-01-22	9.97	10.02	9.92	10.02	60000
2001-01-23	10.00	10.15	10.00	10.15	136800
2001-01-24	10.17	10.24	10.16	10.20	403200
2001-01-25	10.18	10.22	10.14	10.20	230400
2001-01-26	10.07	10.14	10.07	10.14	104000
2001-01-29	10.25	10.29	10.16	10.29	192000
2001-01-30	10.29	10.34	10.29	10.33	150400
2001-01-31	10.34	10.48	10.34	10.38	128800
2001-02-01	10.38	10.44	10.33	10.44	136800
2001-02-02	10.44	10.44	10.32	10.35	464000
2001-02-05	10.34	10.36	10.29	10.34	412000
2001-02-06	10.35	10.41	10.33	10.39	236800
2001-02-07	10.36	10.48	10.35	10.47	284800
2001-02-08	10.47	10.47	10.32	10.32	173600
2001-02-09	10.35	10.35	10.24	10.25	272800
2001-02-12	10.24	10.56	10.24	10.56	229600
2001-02-13	10.57	10.68	10.48	10.48	759200
2001-02-14	10.50	10.56	10.45	10.53	352000
2001-02-15	10.63	10.70	10.59	10.59	180800
2001-02-16	10.50	10.53	10.39	10.44	463200
2001-02-20	10.50	10.50	10.28	10.33	350400
2001-02-21	10.29	10.29	10.12	10.13	447200
2001-02-22	10.13	10.17	9.94	10.00	294400
2001-02-23	9.96	10.01	9.74	10.01	616000
2001-02-26	10.08	10.24	10.06	10.24	176000
2001-02-27	10.21	10.21	10.03	10.06	204000
2001-02-28	10.03	10.04	9.85	9.94	134400
2001-03-01	9.80	9.95	9.77	9.95	242400
2001-03-02	9.89	10.09	9.86	10.04	127200
2001-03-05	10.03	10.08	10.02	10.04	59200
2001-03-06	10.11	10.17	10.11	10.16	86400
2001-03-07	10.20	10.27	10.17	10.22	175200
2001-03-08	10.20	10.21	10.13	10.15	97600
2001-03-09	10.04	10.06	9.97	10.03	159200
2001-03-12	9.92	9.92	9.70	9.70	327200
2001-03-13	9.75	9.81	9.62	9.81	250400
2001-03-14	9.63	9.79	9.59	9.61	169600
2001-03-15	9.70	9.74	9.58	9.58	167200
2001-03-16	9.59	9.64	9.35	9.39	191200
2001-03-19	9.39	9.60	9.33	9.60	963200
2001-03-20	9.57	9.68	9.40	9.40	568800
2001-03-21	9.47	9.47	9.25	9.26	332000
2001-03-22	9.28	9.28	8.96	9.27	590400
2001-03-23	9.44	9.46	9.31	9.34	113600
2001-03-26	9.46	9.54	9.44	9.47	138400
2001-03-27	9.47	9.57	9.41	9.53	142400
2001-03-28	9.42	9.42	9.32	9.32	57600
2001-03-29	9.24	9.39	9.23	9.29	92000
2001-03-30	9.33	9.44	9.28	9.44	153600
2001-04-02	9.44	9.48	9.28	9.29	45600
2001-04-03	9.22	9.22	8.94	8.94	59200
2001-04-04	8.97	9.08	8.95	9.00	148000
2001-04-05	9.13	9.37	9.12	9.36	282400
2001-04-06	9.24	9.25	9.15	9.18	68800
2001-04-09	9.24	9.30	9.20	9.30	32800
2001-04-10	9.38	9.52	9.38	9.44	102400
2001-04-11	9.59	9.60	9.36	9.45	153600
2001-04-12	9.41	9.53	9.36	9.53	59200
2001-04-16	9.48	9.48	9.40	9.47	67200
2001-04-17	9.42	9.49	9.42	9.49	50400
2001-04-18	9.61	10.00	9.60	9.66	188800
2001-04-19	9.63	9.80	9.63	9.80	100000
2001-04-20	9.75	9.75	9.58	9.71	100000
2001-04-23	9.63	9.63	9.55	9.57	102400
2001-04-24	9.63	9.69	9.58	9.58	226400
2001-04-25	9.64	9.83	9.64	9.83	373600
2001-04-26	9.88	10.01	9.88	9.96	195200
2001-04-27	10.04	10.09	9.99	10.09	268000
2001-04-30	10.13	10.16	10.03	10.08	642400
2001-05-01	10.05	10.16	10.00	10.16	190400
2001-05-02	10.18	10.19	10.08	10.18	140800
2001-05-03	10.09	10.10	10.00	10.07	152000
2001-05-04	9.97	10.17	9.96	10.17	166400
2001-05-07	10.17	10.21	10.13	10.13	77600
2001-05-08	10.15	10.20	10.08	10.20	97600
2001-05-09	10.13	10.20	10.13	10.14	168000
2001-05-10	10.25	10.26	10.19	10.20	88800
2001-05-11	10.18	10.18	10.11	10.11	140000
2001-05-14	10.16	10.16	10.10	10.14	120000
2001-05-15	10.16	10.24	10.16	10.20	133600
2001-05-16	10.20	10.38	10.20	10.38	149600
2001-05-17	10.38	10.51	10.38	10.50	140800
2001-05-18	10.48	10.55	10.44	10.53	168800
2001-05-21	10.55	10.69	10.54	10.69	337600
2001-05-22	10.71	10.82	10.67	10.78	145600
2001-05-23	10.75	10.75	10.56	10.56	421600
2001-05-24	10.59	10.59	10.44	10.56	160800
2001-05-25	10.56	10.59	10.54	10.57	114400
2001-05-29	10.54	10.54	10.44	10.46	109600
2001-05-30	10.37	10.40	10.25	10.26	183200
2001-05-31	10.31	10.43	10.31	10.38	148800
2001-06-01	10.37	10.46	10.30	10.44	133600
2001-06-04	10.43	10.55	10.43	10.55	139200
2001-06-05	10.59	10.72	10.58	10.71	126400
2001-06-06	10.71	10.71	10.60	10.62	188000
2001-06-07	10.63	10.68	10.61	10.68	74400
2001-06-08	10.70	10.70	10.57	10.64	76000
2001-06-11	10.62	10.62	10.52	10.55	131200
2001-06-12	10.46	10.61	10.43	10.57	267200
2001-06-13	10.60	10.68	10.54	10.58	275200
2001-06-14	10.52	10.52	10.33	10.38	168800
2001-06-15	10.29	10.35	10.27	10.32	48800
2001-06-18	10.34	10.35	10.23	10.23	100800
2001-06-19	10.32	10.34	10.20	10.20	220000
2001-06-20	10.16	10.33	10.16	10.33	116000
2001-06-21	10.33	10.41	10.31	10.38	333600
2001-06-22	10.36	10.36	10.11	10.11	212000
2001-06-25	10.13	10.17	10.04	10.08	128000
2001-06-26	10.01	10.20	9.99	10.19	156000
2001-06-27	10.22	10.30	10.22	10.28	116000
2001-06-28	10.32	10.43	10.32	10.39	207200
2001-06-29	10.43	10.61	10.43	10.57	117600
2001-07-02	10.64	10.66	10.54	10.55	155200
2001-07-03	10.49	10.51	10.45	10.51	32000
2001-07-05	10.47	10.49	10.45	10.45	53600
2001-07-06	10.41	10.41	10.27	10.32	156800
2001-07-09	10.24	10.30	10.22	10.25	436800
2001-07-10	10.31	10.31	10.18	10.20	171200
2001-07-11	10.17	10.19	10.06	10.19	399200
2001-07-12	10.23	10.43	10.22	10.43	452000
2001-07-13	10.41	10.48	10.40	10.48	139200
2001-07-16	10.47	10.50	10.36	10.39	221600
2001-07-17	10.35	10.48	10.31	10.48	126400
2001-07-18	10.46	10.49	10.41	10.41	214400
2001-07-19	10.46	10.56	10.46	10.51	168800
2001-07-20	10.51	10.56	10.48	10.54	83200
2001-07-23	10.57	10.59	10.46	10.47	636800
2001-07-24	10.44	10.47	10.25	10.31	213600
2001-07-25	10.30	10.38	10.25	10.38	220000
2001-07-26	10.39	10.56	10.36	10.55	136000
2001-07-27	10.52	10.59	10.50	10.57	127200
2001-07-30	10.54	10.54	10.49	10.53	108000
2001-07-31	10.58	10.69	10.54	10.54	668000
2001-08-01	10.59	10.67	10.59	10.67	188800
2001-08-02	10.70	10.70	10.62	10.67	290400
2001-08-03	10.68	10.71	10.56	10.68	140800
2001-08-06	10.63	10.63	10.51	10.51	194400
2001-08-07	10.51	10.53	10.44	10.51	108000
2001-08-08	10.50	10.61	10.38	10.40	101600
2001-08-09	10.41	10.46	10.37	10.46	121600
2001-08-10	10.45	10.50	10.35	10.48	91200
2001-08-13	10.49	10.54	10.44	10.52	255200
2001-08-14	10.54	10.63	10.54	10.56	97600
2001-08-15	10.62	10.64	10.52	10.64	190400
2001-08-16	10.64	10.72	10.54	10.72	354400
2001-08-17	10.68	10.68	10.63	10.65	118400
2001-08-20	10.64	10.67	10.58	10.66	113600
2001-08-21	10.66	10.69	10.53	10.53	225600
2001-08-22	10.59	10.61	10.47	10.61	266400
2001-08-23	10.59	10.65	10.50	10.51	119200
2001-08-24	10.54	10.62	10.53	10.62	273600
2001-08-27	10.62	10.66	10.57	10.63	103200
2001-08-28	10.58	10.60	10.51	10.52	158400
2001-08-29	10.55	10.55	10.49	10.51	64000
2001-08-30	10.48	10.54	10.36	10.42	581600
2001-08-31	10.43	10.49	10.40	10.44	133600
2001-09-04	10.45	10.57	10.45	10.46	292800
2001-09-05	10.44	10.48	10.34	10.38	264800
2001-09-06	10.34	10.37	10.22	10.22	176000
2001-09-07	10.16	10.18	9.99	10.00	823200
2001-09-10	9.96	9.97	9.81	9.84	285600
2001-09-17	9.38	9.56	9.36	9.38	323200
2001-09-18	9.39	9.42	9.14	9.14	220000
2001-09-19	9.18	9.24	8.76	8.96	356000
2001-09-20	8.81	8.85	8.57	8.58	327200
2001-09-21	8.30	8.43	8.29	8.41	145600
2001-09-24	8.50	8.69	8.50	8.66	383200
2001-09-25	8.72	8.77	8.66	8.69	102400
2001-09-26	8.72	8.74	8.56	8.62	212800
2001-09-27	8.59	8.64	8.48	8.64	267200
2001-09-28	8.69	8.93	8.65	8.93	180800
2001-10-01	8.88	8.88	8.66	8.71	771200
2001-10-02	8.69	8.78	8.66	8.78	87200
2001-10-03	8.72	9.06	8.72	9.06	147200
2001-10-04	9.07	9.15	9.03	9.05	216000
2001-10-05	9.02	9.07	8.91	9.06	284800
2001-10-08	8.94	9.03	8.93	8.95	244000
2001-10-09	8.95	8.95	8.86	8.88	91200
2001-10-10	8.89	9.08	8.89	9.08	65600
2001-10-11	9.22	9.40	9.22	9.36	288800
2001-10-12	9.27	9.32	9.15	9.28	101600
2001-10-15	9.23	9.32	9.21	9.29	99200
2001-10-16	9.35	9.41	9.31	9.40	459200
2001-10-17	9.45	9.46	9.20	9.20	170400
2001-10-18	9.20	9.22	9.13	9.15	104800
2001-10-19	9.13	9.24	9.09	9.23	56000
2001-10-22	9.18	9.31	9.18	9.28	102400
2001-10-23	9.34	9.38	9.28	9.29	141600
2001-10-24	9.27	9.28	9.22	9.23	140800
2001-10-25	9.21	9.43	9.13	9.43	147200
2001-10-26	9.46	9.51	9.42	9.51	103200
2001-10-29	9.49	9.49	9.26	9.26	173600
2001-10-30	9.24	9.24	9.10	9.17	94400
2001-10-31	9.25	9.33	9.25	9.30	54400
2001-11-01	9.28	9.40	9.24	9.37	120000
2001-11-02	9.36	9.44	9.36	9.43	40800
2001-11-05	9.44	9.49	9.44	9.45	1362400
2001-11-06	9.43	9.57	9.42	9.57	503200
2001-11-07	9.55	9.61	9.53	9.57	337600
2001-11-08	9.58	9.65	9.47	9.48	264800
2001-11-09	9.52	9.54	9.49	9.52	148000
2001-11-12	9.47	9.57	9.40	9.53	160000
2001-11-13	9.63	9.74	9.62	9.74	163200
2001-11-14	9.79	9.84	9.72	9.83	186400
2001-11-15	9.83	9.83	9.74	9.74	274400
2001-11-16	9.76	9.78	9.70	9.78	149600
2001-11-19	9.79	9.85	9.77	9.85	72800
2001-11-20	9.89	9.94	9.84	9.87	184800
2001-11-21	9.83	9.83	9.74	9.81	99200
2001-11-23	9.80	9.96	9.80	9.96	24000
2001-11-26	9.98	10.00	9.91	9.97	194400
2001-11-27	9.96	10.02	9.88	9.97	92000
2001-11-28	9.94	9.94	9.84	9.85	57600
2001-11-29	9.85	10.03	9.79	10.03	246400
2001-11-30	10.01	10.04	9.98	10.01	85600
2001-12-03	9.95	10.00	9.90	9.99	58400
2001-12-04	9.99	10.16	9.96	10.16	240800
2001-12-05	10.27	10.49	10.26	10.45	496000
2001-12-06	10.48	10.55	10.45	10.54	1136000
2001-12-07	10.52	10.56	10.50	10.51	473600
2001-12-10	10.49	10.53	10.34	10.37	460800
2001-12-11	10.39	10.44	10.35	10.36	691200
2001-12-12	10.38	10.42	10.33	10.36	1057600
2001-12-13	10.29	10.39	10.26	10.26	266400
2001-12-14	10.28	10.34	10.25	10.34	156000
2001-12-17	10.34	10.53	10.33	10.53	620800
2001-12-18	10.58	10.65	10.55	10.65	366400
2001-12-19	10.60	10.67	10.58	10.64	285600
2001-12-20	10.59	10.63	10.46	10.48	443200
2001-12-21	10.52	10.65	10.44	10.63	340000
2001-12-24	10.63	10.68	10.61	10.63	144800
2001-12-26	10.66	10.76	10.66	10.76	145600
2001-12-27	10.79	10.85	10.78	10.84	233600
2001-12-28	10.86	10.90	10.81	10.81	1532000
2001-12-31	10.81	10.86	10.67	10.67	967200
2002-01-02	10.74	10.75	10.53	10.73	812000
2002-01-03	10.76	10.89	10.76	10.89	374400
2002-01-04	10.95	11.06	10.90	11.04	731200
2002-01-07	11.06	11.07	10.97	10.98	694400
2002-01-08	10.97	11.01	10.88	10.99	383200
2002-01-09	11.05	11.13	10.97	10.97	441600
2002-01-10	10.99	11.00	10.92	10.97	223200
2002-01-11	10.98	10.99	10.86	10.88	168000
2002-01-14	10.81	10.82	10.65	10.68	220800
2002-01-15	10.71	10.76	10.65	10.73	504000
2002-01-16	10.73	10.73	10.61	10.61	223200
2002-01-17	10.69	10.73	10.59	10.71	220800
2002-01-18	10.70	10.71	10.59	10.62	140800
2002-01-22	10.64	10.64	10.46	10.46	394400
2002-01-23	10.51	10.66	10.45	10.66	184000
2002-01-24	10.72	10.77	10.69	10.73	128800
2002-01-25	10.73	10.79	10.70	10.79	328800
2002-01-28	10.77	10.86	10.76	10.86	261600
2002-01-29	10.86	10.86	10.65	10.70	340000
2002-01-30	10.69	10.82	10.56	10.82	617600
2002-01-31	10.83	10.90	10.76	10.90	375200
2002-02-01	10.90	10.91	10.80	10.80	321600
2002-02-04	10.79	10.79	10.59	10.61	284000
2002-02-05	10.59	10.65	10.53	10.61	258400
2002-02-06	10.58	10.61	10.46	10.49	1511200
2002-02-07	10.45	10.50	10.37	10.37	379200
2002-02-08	10.37	10.59	10.36	10.59	310400
2002-02-11	10.59	10.71	10.54	10.69	996800
2002-02-12	10.68	10.74	10.60	10.70	526400
2002-02-13	10.70	10.78	10.68	10.77	832000
2002-02-14	10.82	10.83	10.68	10.71	107200
2002-02-15	10.71	10.76	10.63	10.67	1840000
2002-02-19	10.62	10.67	10.53	10.53	254400
2002-02-20	10.58	10.67	10.46	10.67	313600
2002-02-21	10.66	10.71	10.50	10.51	196000
2002-02-22	10.51	10.69	10.50	10.67	558400
2002-02-25	10.69	10.79	10.68	10.79	483200
2002-02-26	10.81	10.88	10.75	10.87	298400
2002-02-27	10.89	10.93	10.84	10.92	442400
2002-02-28	10.92	10.92	10.80	10.85	240800
2002-03-01	10.88	11.03	10.87	11.03	197600
2002-03-04	11.08	11.29	11.08	11.27	1028000
2002-03-05	11.24	11.30	11.20	11.21	606400
2002-03-06	11.21	11.41	11.19	11.41	380800
2002-03-07	11.47	11.49	11.38	11.44	426400
2002-03-08	11.50	11.55	11.44	11.50	601600
2002-03-11	11.50	11.59	11.44	11.53	632800
2002-03-12	11.45	11.58	11.45	11.56	249600
2002-03-13	11.53	11.54	11.46	11.48	651200
2002-03-14	11.50	11.56	11.45	11.53	247200
2002-03-15	11.46	11.61	11.46	11.58	866400
2002-03-18	11.61	11.71	11.56	11.69	1527200
2002-03-19	11.71	11.75	11.68	11.74	1408800
2002-03-20	11.75	11.75	11.63	11.63	1470400
2002-03-21	11.65	11.78	11.60	11.78	975200
2002-03-22	11.76	11.82	11.66	11.68	789600
2002-03-25	11.73	11.74	11.57	11.58	608000
2002-03-26	11.57	11.73	11.57	11.73	820000
2002-03-27	11.74	11.84	11.73	11.84	1101600
2002-03-28	11.87	11.92	11.76	11.78	1166400
2002-04-01	11.75	11.85	11.64	11.80	1404000
2002-04-02	11.74	11.81	11.74	11.75	296000
2002-04-03	11.77	11.79	11.63	11.69	1688000
2002-04-04	11.66	11.73	11.63	11.71	436000
2002-04-05	11.72	11.76	11.67	11.67	275200
2002-04-08	11.61	11.85	11.59	11.84	1053600
2002-04-09	11.85	11.90	11.82	11.84	759200
2002-04-10	11.87	12.07	11.87	12.06	1003200
2002-04-11	12.06	12.12	11.95	11.97	1154400
2002-04-12	12.00	12.17	11.93	12.17	2552800
2002-04-15	12.19	12.26	12.10	12.15	1283200
2002-04-16	12.21	12.39	12.21	12.39	1148000
2002-04-17	12.41	12.42	12.34	12.35	2054400
2002-04-18	12.36	12.37	12.22	12.26	862400
2002-04-19	12.33	12.35	12.26	12.31	815200
2002-04-22	12.30	12.30	12.18	12.23	1749600
2002-04-23	12.22	12.27	12.15	12.22	566400
2002-04-24	12.27	12.35	12.13	12.16	2211200
2002-04-25	12.11	12.22	12.08	12.22	1147200
2002-04-26	12.20	12.22	12.04	12.04	1104800
2002-04-29	12.06	12.10	11.99	12.07	2691200
2002-04-30	12.08	12.26	12.05	12.26	2737600
2002-05-01	12.27	12.34	12.09	12.30	2551200
2002-05-02	12.30	12.43	12.28	12.38	4850400
2002-05-03	12.39	12.46	12.32	12.42	2434400
2002-05-06	12.43	12.46	12.16	12.20	3082400
2002-05-07	12.23	12.24	12.09	12.10	2255200
2002-05-08	12.28	12.33	12.20	12.32	2478400
2002-05-09	12.31	12.31	12.11	12.13	1673600
2002-05-10	12.16	12.16	11.90	11.93	2964000
2002-05-13	11.96	12.08	11.89	12.00	3702400
2002-05-14	12.14	12.38	12.10	12.38	2373600
2002-05-15	12.31	12.43	12.27	12.40	2034400
2002-05-16	12.38	12.39	12.14	12.16	2162400
2002-05-17	12.20	12.26	12.10	12.22	2000000
2002-05-20	12.16	12.21	12.07	12.09	1603200
2002-05-21	12.14	12.15	11.88	11.94	1758400
2002-05-22	11.94	11.97	11.81	11.90	1800000
2002-05-23	11.90	12.11	11.84	12.11	2828000
2002-05-24	12.09	12.10	11.96	11.96	1508800
2002-05-28	11.98	11.98	11.74	11.91	1001600
2002-05-29	11.84	11.86	11.73	11.79	798400
2002-05-30	11.74	11.84	11.65	11.74	2564800
2002-05-31	11.80	11.92	11.77	11.81	1244800
2002-06-03	11.74	11.75	11.44	11.44	1796800
2002-06-04	11.41	11.47	11.27	11.41	2282400
2002-06-05	11.40	11.45	11.32	11.41	1530400
2002-06-06	11.36	11.39	11.18	11.20	1146400
2002-06-07	11.07	11.38	11.07	11.34	2002400
2002-06-10	11.36	11.41	11.19	11.27	953600
2002-06-11	11.26	11.32	11.09	11.12	1688800
2002-06-12	11.03	11.20	10.99	11.12	2298400
2002-06-13	11.14	11.15	10.96	10.98	836800
2002-06-14	10.88	11.04	10.77	11.03	1351200
2002-06-17	11.04	11.31	11.04	11.31	838400
2002-06-18	11.30	11.40	11.25	11.33	646400
2002-06-19	11.23	11.42	11.13	11.14	1623200
2002-06-20	11.21	11.30	11.11	11.17	560800
2002-06-21	11.17	11.28	11.09	11.23	2425600
2002-06-24	11.18	11.21	10.97	11.15	2921600
2002-06-25	11.16	11.25	10.94	10.96	1041600
2002-06-26	10.78	11.00	10.73	10.99	1926400
2002-06-27	11.06	11.17	10.94	11.17	2081600
2002-06-28	11.16	11.28	11.16	11.24	2892000
2002-07-01	11.25	11.30	10.98	10.98	1948800
2002-07-02	10.94	10.98	10.63	10.66	1628800
2002-07-03	10.61	10.66	10.38	10.56	1466400
2002-07-05	10.63	10.88	10.63	10.88	492800
2002-07-08	10.89	10.92	10.71	10.71	1949600
2002-07-09	10.68	10.77	10.56	10.60	911200
2002-07-10	10.59	10.60	10.31	10.34	2143200
2002-07-11	10.25	10.28	10.02	10.16	2355200
2002-07-12	10.21	10.29	10.03	10.08	425600
2002-07-15	9.96	10.00	9.63	9.94	1888000
2002-07-16	9.96	9.99	9.73	9.83	692000
2002-07-17	9.95	10.01	9.63	9.85	879200
2002-07-18	9.83	9.87	9.53	9.53	686400
2002-07-19	9.38	9.49	9.20	9.29	1928000
2002-07-22	9.18	9.36	8.94	9.07	3974400
2002-07-23	9.04	9.08	8.63	8.68	1031200
2002-07-24	8.48	9.03	8.41	9.03	1569600
2002-07-25	8.97	9.21	8.88	9.03	1797600
2002-07-26	9.04	9.24	9.02	9.24	514400
2002-07-29	9.38	9.72	9.38	9.72	2500000
2002-07-30	9.69	9.74	9.39	9.62	983200
2002-07-31	9.64	9.65	9.44	9.47	979200
2002-08-01	9.47	9.53	9.31	9.39	1253600
2002-08-02	9.31	9.35	8.99	9.03	1100800
2002-08-05	8.98	9.03	8.77	8.81	953600
2002-08-06	8.96	9.13	8.95	9.13	565600
2002-08-07	9.28	9.29	9.01	9.21	712800
2002-08-08	9.23	9.42	9.16	9.40	877600
2002-08-09	9.27	9.47	9.25	9.41	1424000
2002-08-12	9.28	9.47	9.26	9.40	711200
2002-08-13	9.38	9.48	9.16	9.19	512800
2002-08-14	9.16	9.44	9.06	9.40	629600
2002-08-15	9.48	9.52	9.40	9.48	1230400
2002-08-16	9.38	9.62	9.38	9.56	860000
2002-08-19	9.55	9.74	9.55	9.72	750400
2002-08-20	9.69	9.71	9.58	9.64	858400
2002-08-21	9.70	9.80	9.59	9.76	1873600
2002-08-22	9.78	9.90	9.73	9.86	580800
2002-08-23	9.77	9.82	9.62	9.64	374400
2002-08-26	9.59	9.80	9.55	9.76	617600
2002-08-27	9.85	9.85	9.55	9.61	462400
2002-08-28	9.51	9.56	9.38	9.38	371200
2002-08-29	9.28	9.51	9.28	9.44	613600
2002-08-30	9.40	9.53	9.40	9.43	364800
2002-09-03	9.28	9.29	9.11	9.11	944000
2002-09-04	9.11	9.39	9.10	9.37	393600
2002-09-05	9.32	9.33	9.18	9.19	406400
2002-09-06	9.33	9.43	9.26	9.41	346400
2002-09-09	9.35	9.50	9.25	9.49	564800
2002-09-10	9.44	9.53	9.40	9.52	763200
2002-09-11	9.56	9.58	9.43	9.43	534400
2002-09-12	9.41	9.42	9.26	9.30	540800
2002-09-13	9.21	9.38	9.20	9.36	463200
2002-09-16	9.25	9.34	9.22	9.27	116800
2002-09-17	9.31	9.32	9.08	9.08	426400
2002-09-18	9.04	9.11	8.94	9.00	650400
2002-09-19	8.92	9.00	8.76	8.77	656800
2002-09-20	8.81	8.89	8.76	8.82	514400
2002-09-23	8.76	8.77	8.52	8.60	768800
2002-09-24	8.48	8.64	8.48	8.53	976000
2002-09-25	8.64	8.73	8.53	8.72	525600
2002-09-26	8.79	8.89	8.77	8.88	462400
2002-09-27	8.85	8.94	8.70	8.71	259200
2002-09-30	8.60	8.76	8.48	8.66	2393600
2002-10-01	8.69	8.91	8.59	8.91	1130400
2002-10-02	8.83	8.95	8.74	8.76	635200
2002-10-03	8.76	8.83	8.63	8.64	300000
2002-10-04	8.63	8.63	8.34	8.41	617600
2002-10-07	8.38	8.38	8.10	8.11	493600
2002-10-08	8.24	8.25	8.05	8.19	729600
2002-10-09	8.16	8.16	7.83	7.86	390400
2002-10-10	7.83	8.08	7.81	8.03	593600
2002-10-11	8.17	8.35	8.17	8.24	478400
2002-10-14	8.20	8.29	8.16	8.29	268000
2002-10-15	8.48	8.66	8.48	8.63	732000
2002-10-16	8.54	8.58	8.37	8.41	431200
2002-10-17	8.63	8.70	8.57	8.68	670400
2002-10-18	8.67	8.73	8.59	8.70	1170400
2002-10-21	8.66	8.85	8.61	8.81	607200
2002-10-22	8.76	8.80	8.64	8.72	1472000
2002-10-23	8.62	8.83	8.60	8.83	574400
2002-10-24	8.88	8.93	8.75	8.76	2555200
2002-10-25	8.77	8.95	8.76	8.95	1299200
2002-10-28	8.96	8.96	8.77	8.80	2128000
2002-10-29	8.78	8.79	8.62	8.74	895200
2002-10-30	8.74	8.89	8.74	8.89	3921600
2002-10-31	8.88	8.94	8.84	8.89	3052800
2002-11-01	8.82	9.08	8.82	9.08	2348000
2002-11-04	9.17	9.28	9.08	9.10	2060800
2002-11-05	9.14	9.16	9.01	9.05	1275200
2002-11-06	9.10	9.26	9.05	9.23	3395200
2002-11-07	9.16	9.16	8.96	8.96	1868800
2002-11-08	9.00	9.06	8.85	8.87	955200
2002-11-11	8.86	8.88	8.68	8.68	812800
2002-11-12	8.71	8.84	8.70	8.80	890400
2002-11-13	8.69	8.88	8.63	8.81	1607200
2002-11-14	8.88	8.99	8.86	8.97	568000
2002-11-15	8.94	9.04	8.94	8.99	1989600
2002-11-18	9.03	9.04	8.88	8.88	440800
2002-11-19	8.90	8.95	8.82	8.82	1162400
2002-11-20	8.85	9.09	8.84	9.09	1424000
2002-11-21	9.12	9.29	9.10	9.29	1099200
2002-11-22	9.21	9.33	9.18	9.30	528000
2002-11-25	9.28	9.37	9.24	9.35	1370400
2002-11-26	9.36	9.36	9.17	9.23	447200
2002-11-27	9.29	9.51	9.27	9.51	640000
2002-11-29	9.48	9.50	9.38	9.38	218400
2002-12-02	9.47	9.52	9.40	9.49	1822400
2002-12-03	9.39	9.45	9.34	9.39	3540000
2002-12-04	9.24	9.38	9.20	9.29	948000
2002-12-05	9.32	9.32	9.20	9.27	239200
2002-12-06	9.19	9.33	9.16	9.30	1160800
2002-12-09	9.26	9.28	9.10	9.10	360000
2002-12-10	9.11	9.33	9.10	9.33	802400
2002-12-11	9.25	9.36	9.23	9.29	514400
2002-12-12	9.31	9.38	9.29	9.38	1805600
2002-12-13	9.28	9.33	9.19	9.19	589600
2002-12-16	9.18	9.35	9.18	9.34	612000
2002-12-17	9.35	9.41	9.25	9.30	316800
2002-12-18	9.27	9.27	9.09	9.16	548800
2002-12-19	9.09	9.22	9.04	9.07	1552000
2002-12-20	9.11	9.17	9.09	9.15	458400
2002-12-23	9.13	9.20	9.07	9.18	667200
2002-12-24	9.17	9.18	9.13	9.14	187200
2002-12-26	9.13	9.24	9.11	9.13	2421600
2002-12-27	9.08	9.17	9.01	9.01	715200
2002-12-30	9.02	9.08	8.95	9.06	794400
2002-12-31	9.05	9.20	9.00	9.09	492000
2003-01-02	9.16	9.34	9.10	9.34	767200
2003-01-03	9.32	9.32	9.23	9.23	5651200
2003-01-06	9.26	9.42	9.24	9.38	353600
2003-01-07	9.38	9.38	9.19	9.25	500000
2003-01-08	9.23	9.26	9.14	9.14	224000
2003-01-09	9.19	9.34	9.19	9.26	5998400
2003-01-10	9.24	9.35	9.23	9.29	262400
2003-01-13	9.31	9.38	9.22	9.28	387200
2003-01-14	9.32	9.32	9.22	9.28	6361600
2003-01-15	9.30	9.30	9.18	9.23	520800
2003-01-16	9.25	9.32	9.17	9.21	188800
2003-01-17	9.14	9.18	9.03	9.06	518400
2003-01-21	9.06	9.10	8.92	8.94	245600
2003-01-22	8.93	8.98	8.85	8.85	978400
2003-01-23	8.99	9.00	8.87	8.96	182400
2003-01-24	9.05	9.05	8.75	8.75	496000
2003-01-27	8.67	8.74	8.59	8.59	1148000
2003-01-28	8.63	8.73	8.55	8.63	748000
2003-01-29	8.60	8.79	8.56	8.74	329600
2003-01-30	8.76	8.78	8.55	8.55	426400
2003-01-31	8.62	8.73	8.54	8.73	317600
2003-02-03	8.70	8.77	8.63	8.66	1078400
2003-02-04	8.64	8.65	8.53	8.65	332000
2003-02-05	8.65	8.70	8.56	8.56	188000
2003-02-06	8.55	8.58	8.47	8.51	299200
2003-02-07	8.54	8.55	8.32	8.32	642400
2003-02-10	8.32	8.45	8.31	8.45	330400
2003-02-11	8.40	8.48	8.33	8.37	533600
2003-02-12	8.36	8.41	8.28	8.28	936000
2003-02-13	8.31	8.31	8.22	8.27	400000
2003-02-14	8.29	8.42	8.28	8.39	288800
2003-02-18	8.41	8.50	8.39	8.48	378400
2003-02-19	8.44	8.47	8.34	8.38	204000
2003-02-20	8.41	8.41	8.31	8.33	172000
2003-02-21	8.32	8.45	8.28	8.45	311200
2003-02-24	8.43	8.43	8.28	8.28	290400
2003-02-25	8.25	8.39	8.21	8.35	478400
2003-02-26	8.31	8.38	8.26	8.27	142400
2003-02-27	8.33	8.41	8.29	8.38	204000
2003-02-28	8.41	8.44	8.34	8.37	153600
2003-03-03	8.42	8.46	8.29	8.32	947200
2003-03-04	8.33	8.33	8.20	8.23	197600
2003-03-05	8.23	8.25	8.15	8.18	144800
2003-03-06	8.18	8.20	8.12	8.14	242400
2003-03-07	8.07	8.22	8.07	8.17	488000
2003-03-10	8.08	8.11	7.94	7.94	265600
2003-03-11	7.94	8.04	7.89	7.89	878400
2003-03-12	7.92	7.94	7.82	7.84	272000
2003-03-13	7.96	8.08	7.89	8.08	313600
2003-03-14	8.04	8.15	8.03	8.03	488800
2003-03-17	7.99	8.32	7.99	8.30	468800
2003-03-18	8.33	8.38	8.25	8.38	357600
2003-03-19	8.38	8.42	8.31	8.39	563200
2003-03-20	8.30	8.50	8.25	8.45	364800
2003-03-21	8.51	8.60	8.45	8.60	742400
2003-03-24	8.44	8.46	8.35	8.38	791200
2003-03-25	8.36	8.48	8.34	8.47	245600
2003-03-26	8.41	8.46	8.34	8.39	215200
2003-03-27	8.29	8.41	8.27	8.37	431200
2003-03-28	8.39	8.44	8.35	8.37	112800
2003-03-31	8.28	8.39	8.24	8.34	250400
2003-04-01	8.31	8.43	8.28	8.41	512800
2003-04-02	8.48	8.62	8.48	8.60	1100800
2003-04-03	8.64	8.64	8.56	8.56	213600
2003-04-04	8.63	8.64	8.50	8.50	246400
2003-04-07	8.69	8.74	8.56	8.58	960000
2003-04-08	8.55	8.59	8.52	8.54	240800
2003-04-09	8.53	8.66	8.48	8.50	476000
2003-04-10	8.50	8.56	8.48	8.52	573600
2003-04-11	8.60	8.61	8.46	8.49	488800
2003-04-14	8.54	8.63	8.49	8.63	664800
2003-04-15	8.62	8.69	8.57	8.69	288800
2003-04-16	8.69	8.71	8.60	8.61	510400
2003-04-17	8.63	8.78	8.63	8.77	594400
2003-04-21	8.78	8.82	8.73	8.81	220000
2003-04-22	8.75	8.96	8.74	8.93	254400
2003-04-23	8.95	9.03	8.90	9.01	332800
2003-04-24	8.92	9.00	8.91	8.91	308000
2003-04-25	8.91	8.94	8.82	8.83	204800
2003-04-28	8.86	9.03	8.83	9.00	174400
2003-04-29	9.01	9.08	8.97	9.02	488000
2003-04-30	8.94	9.12	8.94	9.08	342400
2003-05-01	9.08	9.12	8.96	9.06	311200
2003-05-02	9.07	9.30	9.07	9.29	388000
2003-05-05	9.33	9.35	9.26	9.31	404800
2003-05-06	9.33	9.42	9.30	9.41	506400
2003-05-07	9.39	9.41	9.33	9.35	231200
2003-05-08	9.28	9.35	9.26	9.30	492000
2003-05-09	9.35	9.44	9.30	9.44	186400
2003-05-12	9.42	9.54	9.42	9.54	592000
2003-05-13	9.53	9.57	9.47	9.55	276000
2003-05-14	9.59	9.59	9.52	9.53	268800
2003-05-15	9.57	9.59	9.52	9.57	1312800
2003-05-16	9.52	9.52	9.38	9.38	765600
2003-05-19	9.29	9.35	9.18	9.18	1808000
2003-05-20	9.21	9.27	9.14	9.21	371200
2003-05-21	9.18	9.26	9.16	9.26	301600
2003-05-22	9.26	9.33	9.23	9.31	348800
2003-05-23	9.31	9.43	9.30	9.38	504800
2003-05-27	9.35	9.60	9.35	9.56	372800
2003-05-28	9.66	9.70	9.63	9.67	365600
2003-05-29	9.68	9.77	9.65	9.73	276000
2003-05-30	9.76	9.93	9.76	9.93	296000
2003-06-02	10.02	10.06	9.96	9.97	399200
2003-06-03	9.95	10.00	9.93	9.97	252000
2003-06-04	10.04	10.18	10.04	10.16	257600
2003-06-05	10.15	10.28	10.10	10.25	738400
2003-06-06	10.40	10.45	10.22	10.23	576800
2003-06-09	10.14	10.15	10.02	10.05	864000
2003-06-10	10.08	10.17	10.05	10.16	1024800
2003-06-11	10.15	10.30	10.08	10.30	306400
2003-06-12	10.36	10.36	10.27	10.34	441600
2003-06-13	10.32	10.32	10.15	10.19	239200
2003-06-16	10.19	10.31	10.15	10.31	917600
2003-06-17	10.36	10.36	10.25	10.33	378400
2003-06-18	10.33	10.35	10.26	10.34	212800
2003-06-19	10.31	10.40	10.22	10.26	383200
2003-06-20	10.32	10.32	10.20	10.22	295200
2003-06-23	10.21	10.22	10.01	10.01	680800
2003-06-24	10.03	10.09	9.96	10.03	744000
2003-06-25	10.05	10.15	10.05	10.05	248000
2003-06-26	10.08	10.22	10.07	10.20	240800
2003-06-27	10.17	10.33	10.16	10.18	496000
2003-06-30	10.23	10.29	10.16	10.19	304800
2003-07-01	10.13	10.25	10.04	10.23	416000
2003-07-02	10.26	10.41	10.23	10.39	941600
2003-07-03	10.38	10.41	10.29	10.29	279200
2003-07-07	10.47	10.51	10.44	10.48	287200
2003-07-08	10.48	10.74	10.48	10.69	590400
2003-07-09	10.75	10.80	10.63	10.74	474400
2003-07-10	10.66	10.72	10.54	10.54	493600
2003-07-11	10.65	10.71	10.62	10.64	628000
2003-07-14	10.79	10.84	10.73	10.74	399200
2003-07-15	10.83	10.83	10.66	10.73	468800
2003-07-16	10.76	10.79	10.63	10.68	656800
2003-07-17	10.65	10.65	10.43	10.45	317600
2003-07-18	10.50	10.53	10.40	10.51	377600
2003-07-21	10.51	10.51	10.33	10.38	342400
2003-07-22	10.41	10.47	10.34	10.44	136000
2003-07-23	10.48	10.51	10.39	10.46	280000
2003-07-24	10.56	10.63	10.47	10.49	291200
2003-07-25	10.51	10.59	10.43	10.57	260000
2003-07-28	10.64	10.69	10.60	10.66	290400
2003-07-29	10.69	10.70	10.54	10.66	299200
2003-07-30	10.67	10.68	10.55	10.68	186400
2003-07-31	10.71	10.79	10.63	10.69	350400
2003-08-01	10.70	10.70	10.48	10.54	462400
2003-08-04	10.53	10.55	10.38	10.45	325600
2003-08-05	10.40	10.46	10.25	10.25	298400
2003-08-06	10.26	10.39	10.24	10.29	653600
2003-08-07	10.32	10.34	10.23	10.34	344800
2003-08-08	10.31	10.37	10.27	10.37	144800
2003-08-11	10.30	10.42	10.30	10.42	1071200
2003-08-12	10.44	10.63	10.43	10.63	364800
2003-08-13	10.63	10.66	10.58	10.64	332000
2003-08-14	10.66	10.73	10.62	10.73	387200
2003-08-15	10.70	10.79	10.70	10.78	380000
2003-08-18	10.74	10.92	10.74	10.92	360000
2003-08-19	11.01	11.09	10.93	11.09	1270400
2003-08-20	11.04	11.17	11.01	11.11	401600
2003-08-21	11.19	11.25	11.17	11.25	699200
2003-08-22	11.27	11.31	11.01	11.04	520000
2003-08-25	11.03	11.03	10.90	11.00	633600
2003-08-26	10.99	11.06	10.82	11.06	232000
2003-08-27	11.01	11.10	11.01	11.10	374400
2003-08-28	11.13	11.19	10.97	11.19	211200
2003-08-29	11.18	11.26	11.11	11.22	184800
2003-09-02	11.26	11.41	11.19	11.38	491200
2003-09-03	11.41	11.51	11.40	11.49	1388000
2003-09-04	11.44	11.50	11.39	11.48	540000
2003-09-05	11.42	11.51	11.34	11.39	742400
2003-09-08	11.40	11.55	11.38	11.53	157600
2003-09-09	11.43	11.49	11.38	11.42	408000
2003-09-10	11.30	11.34	11.17	11.17	793600
2003-09-11	11.22	11.32	11.17	11.27	347200
2003-09-12	11.28	11.37	11.15	11.33	231200
2003-09-15	11.33	11.36	11.26	11.27	240000
2003-09-16	11.31	11.42	11.27	11.42	665600
2003-09-17	11.38	11.42	11.32	11.37	217600
2003-09-18	11.38	11.44	11.34	11.44	322400
2003-09-19	11.44	11.46	11.38	11.41	1894400
2003-09-22	11.31	11.33	11.23	11.29	636800
2003-09-23	11.32	11.39	11.26	11.39	527200
2003-09-24	11.40	11.40	11.19	11.19	338400
2003-09-25	11.19	11.21	10.90	10.91	505600
2003-09-26	10.94	10.94	10.71	10.72	1040800
2003-09-29	10.73	10.87	10.63	10.87	916800
2003-09-30	10.84	10.91	10.68	10.80	379200
2003-10-01	10.79	11.13	10.79	11.10	1282400
2003-10-02	11.13	11.22	11.08	11.18	442400
2003-10-03	11.36	11.41	11.30	11.37	388800
2003-10-06	11.41	11.44	11.31	11.44	303200
2003-10-07	11.43	11.54	11.36	11.54	324800
2003-10-08	11.49	11.53	11.39	11.41	385600
2003-10-09	11.57	11.67	11.46	11.53	338400
2003-10-10	11.59	11.61	11.43	11.53	518400
2003-10-13	11.59	11.73	11.55	11.72	487200
2003-10-14	11.73	11.81	11.65	11.79	477600
2003-10-15	11.84	11.84	11.67	11.67	384800
2003-10-16	11.71	11.78	11.68	11.74	319200
2003-10-17	11.73	11.78	11.55	11.59	459200
2003-10-20	11.59	11.66	11.55	11.59	210400
2003-10-21	11.62	11.72	11.60	11.64	276000
2003-10-22	11.61	11.61	11.44	11.45	754400
2003-10-23	11.40	11.46	11.33	11.43	695200
2003-10-24	11.36	11.37	11.25	11.34	678400
2003-10-27	11.41	11.53	11.41	11.52	444000
2003-10-28	11.57	11.71	11.50	11.71	224800
2003-10-29	11.73	11.82	11.71	11.79	291200
2003-10-30	11.95	11.95	11.78	11.84	676000
2003-10-31	11.86	11.87	11.78	11.78	499200
2003-11-03	11.89	12.04	11.89	12.00	492000
2003-11-04	12.01	12.10	11.96	12.08	681600
2003-11-05	12.04	12.07	11.91	12.07	417600
2003-11-06	12.09	12.16	12.02	12.11	405600
2003-11-07	12.24	12.24	12.12	12.12	390400
2003-11-10	12.13	12.17	11.97	11.98	409600
2003-11-11	11.94	11.94	11.85	11.89	1304800
2003-11-12	11.94	12.09	11.94	12.09	556800
2003-11-13	12.03	12.17	12.03	12.15	585600
2003-11-14	12.18	12.22	11.96	11.99	264000
2003-11-17	11.83	11.89	11.72	11.84	1241600
2003-11-18	11.84	11.94	11.72	11.76	460800
2003-11-19	11.76	11.87	11.70	11.82	383200
2003-11-20	11.74	11.88	11.70	11.77	516000
2003-11-21	11.85	11.90	11.79	11.86	351200
2003-11-24	11.94	12.12	11.94	12.11	329600
2003-11-25	12.14	12.27	12.12	12.23	727200
2003-11-26	12.31	12.32	12.16	12.28	461600
2003-11-28	12.28	12.31	12.28	12.29	112000
2003-12-01	12.39	12.47	12.36	12.47	1277600
2003-12-02	12.47	12.50	12.38	12.38	804000
2003-12-03	12.48	12.49	12.24	12.26	579200
2003-12-04	12.25	12.27	12.09	12.26	931200
2003-12-05	12.15	12.22	12.11	12.16	377600
2003-12-08	12.23	12.29	12.14	12.28	277600
2003-12-09	12.32	12.32	12.07	12.10	463200
2003-12-10	12.13	12.13	11.93	12.02	993600
2003-12-11	12.02	12.27	12.02	12.27	263200
2003-12-12	12.24	12.36	12.22	12.36	300800
2003-12-15	12.51	12.51	12.05	12.05	577600
2003-12-16	12.11	12.19	11.98	12.15	1171200
2003-12-17	12.13	12.23	12.06	12.22	307200
2003-12-18	12.21	12.38	12.21	12.37	376000
2003-12-19	12.36	12.37	12.26	12.36	594400
2003-12-22	12.34	12.45	12.32	12.45	298400
2003-12-23	12.48	12.57	12.43	12.57	1482400
2003-12-24	12.56	12.56	12.50	12.52	467200
2003-12-26	12.54	12.57	12.54	12.55	138400
2003-12-29	12.63	12.75	12.58	12.74	255200
2003-12-30	12.74	12.80	12.71	12.76	270400
2003-12-31	12.83	12.83	12.56	12.57	842400
2004-01-02	12.64	12.74	12.57	12.63	1292800
2004-01-05	12.66	12.77	12.65	12.77	556800
2004-01-06	12.76	12.80	12.71	12.73	806400
2004-01-07	12.72	12.76	12.62	12.73	856800
2004-01-08	12.76	12.86	12.74	12.82	1024000
2004-01-09	12.79	12.88	12.73	12.73	282400
2004-01-12	12.80	12.87	12.72	12.85	488800
2004-01-13	12.89	12.89	12.74	12.85	308800
2004-01-14	12.89	12.99	12.89	12.98	366400
2004-01-15	12.98	13.02	12.87	12.99	444800
2004-01-16	13.01	13.04	12.97	13.00	434400
2004-01-20	13.04	13.14	12.99	13.14	866400
2004-01-21	13.16	13.20	13.06	13.15	328000
2004-01-22	13.18	13.22	13.07	13.08	411200
2004-01-23	13.12	13.21	13.06	13.21	510400
2004-01-26	13.24	13.28	13.10	13.28	406400
2004-01-27	13.28	13.29	13.14	13.16	474400
2004-01-28	13.21	13.22	12.90	12.92	583200
2004-01-29	12.94	12.97	12.74	12.89	449600
2004-01-30	12.86	12.91	12.78	12.84	319200
2004-02-02	12.84	12.96	12.74	12.86	1139200
2004-02-03	12.84	12.90	12.83	12.84	288800
2004-02-04	12.80	12.82	12.53	12.53	410400
2004-02-05	12.63	12.72	12.61	12.67	603200
2004-02-06	12.67	12.99	12.67	12.95	416000
2004-02-09	12.98	13.04	12.96	12.99	354400
2004-02-10	13.00	13.14	12.98	13.11	232800
2004-02-11	13.17	13.26	13.11	13.26	270400
2004-02-12	13.26	13.28	13.19	13.21	250400
2004-02-13	13.24	13.26	13.03	13.03	324000
2004-02-17	13.15	13.24	13.14	13.21	584800
2004-02-18	13.27	13.28	13.12	13.16	343200
2004-02-19	13.24	13.25	12.95	12.98	296800
2004-02-20	12.99	13.05	12.88	12.98	483200
2004-02-23	13.02	13.03	12.80	12.82	432000
2004-02-24	12.81	12.97	12.74	12.86	423200
2004-02-25	12.88	13.01	12.85	13.01	572800
2004-02-26	13.00	13.10	12.93	13.07	423200
2004-02-27	13.08	13.19	13.06	13.16	287200
2004-03-01	13.21	13.38	13.20	13.37	396000
2004-03-02	13.35	13.42	13.30	13.31	1815200
2004-03-03	13.30	13.39	13.20	13.36	1849600
2004-03-04	13.36	13.49	13.27	13.48	1943200
2004-03-05	13.38	13.59	13.38	13.49	1053600
2004-03-08	13.52	13.56	13.38	13.38	1143200
2004-03-09	13.36	13.40	13.25	13.29	374400
2004-03-10	13.31	13.36	13.03	13.09	551200
2004-03-11	12.99	13.16	12.91	12.93	564000
2004-03-12	12.98	13.20	12.92	13.18	351200
2004-03-15	13.19	13.19	12.91	12.94	759200
2004-03-16	13.04	13.04	12.81	12.89	1076800
2004-03-17	12.98	13.14	12.94	13.11	396800
2004-03-18	13.10	13.10	12.93	13.05	211200
2004-03-19	13.08	13.10	12.94	12.94	300000
2004-03-22	12.89	12.91	12.75	12.78	522400
2004-03-23	12.80	12.92	12.78	12.83	1254400
2004-03-24	12.86	12.86	12.66	12.75	418400
2004-03-25	12.76	12.93	12.76	12.91	424000
2004-03-26	12.93	13.02	12.91	12.98	298400
2004-03-29	13.02	13.16	12.99	13.16	2169600
2004-03-30	13.19	13.32	13.19	13.32	948000
2004-03-31	13.35	13.37	13.25	13.37	1221600
2004-04-01	13.38	13.49	13.34	13.42	3214400
2004-04-02	13.64	13.64	13.52	13.59	987200
2004-04-05	13.59	13.62	13.51	13.62	1570400
2004-04-06	13.56	13.59	13.51	13.53	597600
2004-04-07	13.50	13.63	13.42	13.57	331200
2004-04-08	13.64	13.64	13.46	13.47	721600
2004-04-12	13.47	13.58	13.46	13.50	824800
2004-04-13	13.55	13.56	13.18	13.22	1057600
2004-04-14	13.15	13.26	13.05	13.10	668800
2004-04-15	13.21	13.27	13.05	13.10	1201600
2004-04-16	13.18	13.31	13.11	13.25	221600
2004-04-19	13.30	13.34	13.17	13.34	1278400
2004-04-20	13.35	13.43	13.03	13.03	916800
2004-04-21	13.14	13.26	13.05	13.25	2880000
2004-04-22	13.29	13.50	13.29	13.49	654400
2004-04-23	13.52	13.52	13.32	13.43	520000
2004-04-26	13.45	13.51	13.34	13.38	310400
2004-04-27	13.38	13.50	13.34	13.40	482400
2004-04-28	13.35	13.35	13.13	13.17	860000
2004-04-29	13.20	13.21	12.89	12.98	462400
2004-04-30	12.96	13.01	12.85	12.85	1337600
2004-05-03	12.84	12.98	12.81	12.94	1906400
2004-05-04	12.96	13.16	12.90	13.02	1124800
2004-05-05	13.06	13.09	12.98	13.04	348800
2004-05-06	12.90	12.96	12.74	12.90	667200
2004-05-07	12.83	12.92	12.53	12.55	593600
2004-05-10	12.39	12.49	12.23	12.34	1208800
2004-05-11	12.36	12.54	12.36	12.52	1056800
2004-05-12	12.45	12.62	12.27	12.62	595200
2004-05-13	12.60	12.62	12.44	12.47	312000
2004-05-14	12.48	12.60	12.38	12.47	198400
2004-05-17	12.25	12.42	12.20	12.34	548000
2004-05-18	12.33	12.44	12.30	12.44	462400
2004-05-19	12.59	12.65	12.38	12.39	476000
2004-05-20	12.40	12.50	12.39	12.49	828000
2004-05-21	12.58	12.61	12.47	12.54	277600
2004-05-24	12.68	12.72	12.62	12.71	758400
2004-05-25	12.70	13.02	12.69	13.01	604000
2004-05-26	13.01	13.06	12.95	13.06	1129600
2004-05-27	13.06	13.12	12.95	13.04	3047200
2004-05-28	13.03	13.07	12.99	13.05	428000
2004-06-01	13.07	13.15	12.99	13.15	1444000
2004-06-02	13.18	13.18	13.06	13.13	652800
2004-06-03	13.03	13.07	12.90	12.90	379200
2004-06-04	13.00	13.08	12.93	12.99	564800
2004-06-07	13.08	13.28	13.03	13.28	512000
2004-06-08	13.27	13.28	13.22	13.28	1993600
2004-06-09	13.28	13.30	13.11	13.11	674400
2004-06-10	13.11	13.18	13.10	13.15	423200
2004-06-14	13.11	13.11	12.91	12.92	908800
2004-06-15	12.98	13.18	12.98	13.15	532000
2004-06-16	13.12	13.19	13.10	13.19	248000
2004-06-17	13.19	13.25	13.11	13.25	601600
2004-06-18	13.23	13.28	13.19	13.27	246400
2004-06-21	13.31	13.32	13.22	13.23	681600
2004-06-22	13.23	13.31	13.12	13.31	957600
2004-06-23	13.30	13.50	13.27	13.50	839200
2004-06-24	13.49	13.51	13.40	13.40	579200
2004-06-25	13.43	13.54	13.41	13.54	616800
2004-06-28	13.55	13.58	13.47	13.50	667200
2004-06-29	13.53	13.61	13.50	13.61	318400
2004-06-30	13.68	13.72	13.62	13.71	717600
2004-07-01	13.74	13.74	13.53	13.56	1280000
2004-07-02	13.54	13.57	13.50	13.56	483200
2004-07-06	13.56	13.57	13.38	13.43	574400
2004-07-07	13.40	13.47	13.38	13.39	273600
2004-07-08	13.38	13.39	13.15	13.17	501600
2004-07-09	13.23	13.25	13.17	13.23	485600
2004-07-12	13.22	13.26	13.13	13.22	1052800
2004-07-13	13.24	13.28	13.24	13.25	677600
2004-07-14	13.16	13.32	13.16	13.20	830400
2004-07-15	13.22	13.29	13.20	13.25	364800
2004-07-16	13.31	13.31	13.14	13.14	1295200
2004-07-19	13.13	13.19	13.06	13.14	1494400
2004-07-20	13.16	13.35	13.13	13.35	505600
2004-07-21	13.38	13.38	12.99	12.99	884800
2004-07-22	13.02	13.05	12.84	12.91	1455200
2004-07-23	12.90	12.93	12.79	12.80	857600
2004-07-26	12.81	12.87	12.65	12.69	1094400
2004-07-27	12.73	12.92	12.73	12.92	544800
2004-07-28	12.87	12.93	12.72	12.87	265600
2004-07-29	12.93	13.03	12.89	13.03	320800
2004-07-30	13.03	13.06	12.97	13.06	349600
2004-08-02	13.01	13.08	12.90	13.06	496000
2004-08-03	12.99	13.02	12.91	12.92	283200
2004-08-04	12.91	13.00	12.76	12.90	360800
2004-08-05	12.94	12.94	12.71	12.72	477600
2004-08-06	12.58	12.62	12.42	12.42	793600
2004-08-09	12.45	12.52	12.41	12.42	780000
2004-08-10	12.48	12.69	12.48	12.66	380000
2004-08-11	12.51	12.69	12.44	12.67	284800
2004-08-12	12.63	12.63	12.41	12.41	302400
2004-08-13	12.49	12.51	12.38	12.44	248800
2004-08-16	12.45	12.68	12.44	12.68	554400
2004-08-17	12.79	12.81	12.70	12.73	1212800
2004-08-18	12.71	12.94	12.69	12.92	777600
2004-08-19	12.92	12.97	12.85	12.89	333600
2004-08-20	12.86	13.10	12.86	13.08	253600
2004-08-23	13.15	13.15	12.97	12.98	704800
2004-08-24	13.10	13.10	12.94	13.01	609600
2004-08-25	13.07	13.11	12.97	13.11	666400
2004-08-26	13.09	13.10	13.02	13.04	324800
2004-08-27	13.12	13.17	13.07	13.13	279200
2004-08-30	13.10	13.13	12.99	13.02	453600
2004-08-31	13.02	13.09	12.96	13.09	572000
2004-09-01	13.10	13.21	13.09	13.15	1814400
2004-09-02	13.15	13.43	13.15	13.43	1168800
2004-09-03	13.41	13.41	13.24	13.28	1536800
2004-09-07	13.36	13.47	13.36	13.46	691200
2004-09-08	13.48	13.50	13.32	13.33	435200
2004-09-09	13.40	13.55	13.39	13.51	701600
2004-09-10	13.50	13.57	13.43	13.56	581600
2004-09-13	13.64	13.68	13.59	13.64	4089600
2004-09-14	13.66	13.66	13.50	13.60	814400
2004-09-15	13.54	13.54	13.47	13.48	471200
2004-09-16	13.59	13.66	13.57	13.64	863200
2004-09-17	13.71	13.71	13.55	13.64	1867200
2004-09-20	13.65	13.65	13.57	13.59	460800
2004-09-21	13.63	13.76	13.61	13.75	499200
2004-09-22	13.66	13.66	13.51	13.51	376000
2004-09-23	13.53	13.56	13.48	13.53	412800
2004-09-24	13.54	13.58	13.50	13.51	528000
2004-09-27	13.36	13.42	13.33	13.36	712800
2004-09-28	13.39	13.52	13.34	13.51	559200
2004-09-29	13.53	13.63	13.49	13.63	414400
2004-09-30	13.66	13.75	13.64	13.67	506400
2004-10-01	13.76	14.00	13.73	13.98	922400
2004-10-04	14.10	14.17	14.06	14.06	2090400
2004-10-05	14.12	14.12	14.01	14.04	1224000
2004-10-06	14.08	14.18	14.03	14.18	789600
2004-10-07	14.16	14.16	13.92	13.94	878400
2004-10-08	13.90	13.96	13.76	13.76	605600
2004-10-11	13.80	13.82	13.71	13.79	658400
2004-10-12	13.67	13.82	13.64	13.79	556800
2004-10-13	13.86	13.86	13.57	13.62	678400
2004-10-14	13.61	13.61	13.44	13.45	560800
2004-10-15	13.44	13.65	13.41	13.56	1457600
2004-10-18	13.48	13.63	13.44	13.57	684800
2004-10-19	13.62	13.68	13.41	13.41	707200
2004-10-20	13.39	13.52	13.33	13.48	953600
2004-10-21	13.48	13.65	13.42	13.63	698400
2004-10-22	13.64	13.64	13.40	13.41	678400
2004-10-25	13.38	13.60	13.35	13.49	759200
2004-10-26	13.54	13.75	13.43	13.75	1410400
2004-10-27	13.77	13.90	13.69	13.90	763200
2004-10-28	13.88	13.88	13.74	13.84	525600
2004-10-29	13.86	13.89	13.74	13.80	329600
2004-11-01	13.81	13.91	13.75	13.88	568800
2004-11-02	13.93	14.00	13.81	13.87	1197600
2004-11-03	14.09	14.12	14.00	14.09	1159200
2004-11-04	14.09	14.25	14.01	14.25	721600
2004-11-05	14.33	14.36	14.22	14.31	837600
2004-11-08	14.31	14.31	14.22	14.25	656000
2004-11-09	14.25	14.36	14.25	14.35	415200
2004-11-10	14.35	14.46	14.30	14.39	621600
2004-11-11	14.43	14.56	14.39	14.55	592800
2004-11-12	14.53	14.69	14.51	14.68	689600
2004-11-15	14.65	14.70	14.60	14.70	884000
2004-11-16	14.72	14.72	14.59	14.59	434400
2004-11-17	14.66	14.84	14.66	14.68	476800
2004-11-18	14.76	14.76	14.66	14.71	407200
2004-11-19	14.68	14.68	14.54	14.57	668000
2004-11-22	14.54	14.77	14.54	14.77	996000
2004-11-23	14.75	14.85	14.67	14.85	1753600
2004-11-24	14.90	15.00	14.89	15.00	1038400
2004-11-26	15.00	15.08	15.00	15.01	398400
2004-11-29	15.07	15.16	14.92	15.08	1978400
2004-11-30	15.08	15.14	15.05	15.06	580800
2004-12-01	15.07	15.31	15.07	15.28	980000
2004-12-02	15.28	15.29	15.15	15.20	1436000
2004-12-03	15.16	15.27	15.15	15.16	644000
2004-12-06	15.14	15.17	15.05	15.11	666400
2004-12-07	15.11	15.12	14.79	14.79	739200
2004-12-08	14.81	14.92	14.77	14.90	363200
2004-12-09	14.82	14.89	14.71	14.89	656800
2004-12-10	14.86	14.98	14.80	14.95	395200
2004-12-13	15.01	15.07	14.90	15.04	851200
2004-12-14	15.08	15.17	15.05	15.11	429600
2004-12-15	15.14	15.27	15.14	15.27	422400
2004-12-16	15.28	15.28	15.09	15.16	597600
2004-12-17	15.13	15.19	15.07	15.15	1124800
2004-12-20	15.18	15.23	15.01	15.03	552000
2004-12-21	15.07	15.21	15.07	15.21	997600
2004-12-22	15.26	15.34	15.25	15.29	1133600
2004-12-23	15.32	15.35	15.28	15.29	450400
2004-12-27	15.28	15.28	15.05	15.08	2736800
2004-12-28	15.09	15.30	15.09	15.29	728000
2004-12-29	15.27	15.31	15.23	15.30	493600
2004-12-30	15.31	15.31	15.26	15.27	560800
2004-12-31	15.27	15.37	15.21	15.23	782400
2005-01-03	15.34	15.34	14.94	14.99	1510400
2005-01-04	15.04	15.04	14.70	14.72	996000
2005-01-05	14.65	14.73	14.45	14.45	1160000
2005-01-06	14.46	14.61	14.46	14.53	1441600
2005-01-07	14.53	14.53	14.34	14.34	1135200
2005-01-10	14.28	14.58	14.27	14.47	2484000
2005-01-11	14.38	14.40	14.28	14.28	972800
2005-01-12	14.31	14.37	14.16	14.37	1028000
2005-01-13	14.34	14.43	14.26	14.29	721600
2005-01-14	14.29	14.49	14.29	14.47	496000
2005-01-18	14.41	14.68	14.41	14.68	744000
2005-01-19	14.67	14.67	14.49	14.50	560800
2005-01-20	14.48	14.50	14.38	14.42	541600
2005-01-21	14.43	14.49	14.33	14.35	1846400
2005-01-24	14.41	14.44	14.21	14.26	948800
2005-01-25	14.37	14.41	14.25	14.26	692000
2005-01-26	14.36	14.50	14.18	14.50	919200
2005-01-27	14.50	14.60	14.47	14.55	439200
2005-01-28	14.58	14.58	14.35	14.45	560800
2005-01-31	14.59	14.75	14.56	14.73	694400
2005-02-01	14.75	14.86	14.70	14.81	4288800
2005-02-02	14.86	14.94	14.83	14.93	758400
2005-02-03	14.93	14.93	14.81	14.87	1040000
2005-02-04	15.00	15.10	14.91	15.10	910400
2005-02-07	15.12	15.18	15.06	15.11	1216000
2005-02-08	15.11	15.17	15.09	15.16	537600
2005-02-09	15.16	15.18	14.86	14.86	1575200
2005-02-10	14.88	14.94	14.81	14.91	411200
2005-02-11	14.88	15.08	14.78	15.03	379200
2005-02-14	15.06	15.08	14.96	15.07	3055200
2005-02-15	15.08	15.13	15.00	15.08	496800
2005-02-16	15.03	15.22	15.00	15.14	506400
2005-02-17	15.21	15.22	14.98	15.01	1217600
2005-02-18	15.01	15.06	14.92	15.01	603200
2005-02-22	14.88	14.99	14.72	14.75	1129600
2005-02-23	14.81	14.93	14.80	14.82	404000
2005-02-24	14.80	14.99	14.72	14.98	604800
2005-02-25	14.95	15.23	14.94	15.20	530400
2005-02-28	15.19	15.26	15.07	15.16	330400
2005-03-01	15.25	15.34	15.19	15.33	527200
2005-03-02	15.24	15.41	15.24	15.26	385600
2005-03-03	15.30	15.36	15.19	15.32	513600
2005-03-04	15.40	15.54	15.36	15.52	702400
2005-03-07	15.55	15.59	15.48	15.48	1382400
2005-03-08	15.46	15.51	15.36	15.39	422400
2005-03-09	15.31	15.35	15.19	15.19	584800
2005-03-10	15.18	15.22	15.06	15.07	1306400
2005-03-11	15.09	15.20	15.03	15.08	840000
2005-03-14	15.10	15.19	15.10	15.15	257600
2005-03-15	15.29	15.31	15.10	15.10	871200
2005-03-16	15.13	15.14	15.00	15.06	358400
2005-03-17	15.03	15.15	14.98	15.10	689600
2005-03-18	15.01	15.08	14.94	15.04	1039200
2005-03-21	15.02	15.04	14.93	15.03	535200
2005-03-22	15.04	15.21	14.94	14.94	623200
2005-03-23	14.84	14.91	14.79	14.80	2689600
2005-03-24	14.82	14.98	14.82	14.86	3089600
2005-03-28	14.88	14.92	14.79	14.83	2287200
2005-03-29	14.77	14.92	14.56	14.57	970400
2005-03-30	14.67	14.84	14.66	14.80	402400
2005-03-31	14.83	14.88	14.75	14.75	468000
2005-04-01	14.89	14.97	14.65	14.72	6133600
2005-04-04	14.74	14.83	14.59	14.82	486400
2005-04-05	14.84	14.87	14.79	14.81	828800
2005-04-06	14.87	14.94	14.80	14.81	216800
2005-04-07	14.77	14.95	14.75	14.87	946400
2005-04-08	14.88	14.91	14.69	14.69	426400
2005-04-11	14.71	14.75	14.63	14.63	279200
2005-04-12	14.58	14.85	14.50	14.80	576800
2005-04-13	14.81	14.81	14.53	14.60	1076000
2005-04-14	14.60	14.60	14.29	14.29	2007200
2005-04-15	14.23	14.34	14.01	14.03	3990400
2005-04-18	14.00	14.19	13.91	14.19	3579200
2005-04-19	14.19	14.36	14.19	14.32	1081600
2005-04-20	14.35	14.35	14.07	14.09	943200
2005-04-21	14.25	14.40	14.15	14.36	447200
2005-04-22	14.31	14.34	14.06	14.20	487200
2005-04-25	14.23	14.36	14.23	14.33	473600
2005-04-26	14.30	14.44	14.15	14.18	408000
2005-04-27	14.13	14.31	14.03	14.19	1108800
2005-04-28	14.11	14.14	13.89	13.89	622400
2005-04-29	14.00	14.04	13.76	13.99	885600
2005-05-02	14.06	14.16	14.03	14.15	900000
2005-05-03	14.18	14.25	14.06	14.20	768000
2005-05-04	14.19	14.42	14.13	14.37	974400
2005-05-05	14.36	14.45	14.28	14.36	575200
2005-05-06	14.41	14.44	14.31	14.35	592000
2005-05-09	14.39	14.50	14.34	14.49	284000
2005-05-10	14.43	14.46	14.32	14.35	269600
2005-05-11	14.38	14.42	14.21	14.38	240000
2005-05-12	14.40	14.45	14.16	14.17	320800
2005-05-13	14.21	14.23	13.98	14.08	825600
2005-05-16	14.09	14.31	14.09	14.31	492800
2005-05-17	14.29	14.41	14.19	14.41	249600
2005-05-18	14.50	14.69	14.47	14.67	370400
2005-05-19	14.70	14.77	14.65	14.72	724800
2005-05-20	14.73	14.73	14.60	14.71	416000
2005-05-23	14.71	14.86	14.69	14.77	656000
2005-05-24	14.72	14.80	14.71	14.75	568800
2005-05-25	14.76	14.76	14.56	14.62	442400
2005-05-26	14.64	14.84	14.64	14.84	348000
2005-05-27	14.85	14.91	14.77	14.90	190400
2005-05-31	14.94	14.94	14.81	14.85	601600
2005-06-01	14.87	15.08	14.86	15.04	472000
2005-06-02	15.04	15.13	15.00	15.10	696000
2005-06-03	15.09	15.13	14.94	15.01	445600
2005-06-06	14.99	15.08	14.93	15.07	941600
2005-06-07	15.08	15.30	15.08	15.13	717600
2005-06-08	15.19	15.21	15.04	15.09	735200
2005-06-09	30.14	30.41	29.94	30.34	543800
2005-06-10	30.45	30.48	30.26	30.37	176600
2005-06-13	30.33	30.60	30.28	30.57	215400
2005-06-14	30.45	30.82	30.43	30.81	253000
2005-06-15	31.00	31.04	30.63	31.04	179400
2005-06-16	31.08	31.27	30.95	31.23	410200
2005-06-17	31.50	31.55	31.07	31.07	395600
2005-06-20	31.06	31.20	31.01	31.10	441600
2005-06-21	31.09	31.09	30.85	30.97	228400
2005-06-22	31.13	31.15	30.88	31.05	229000
2005-06-23	31.04	31.08	30.58	30.64	253400
2005-06-24	30.48	30.58	30.13	30.22	1479600
2005-06-27	30.16	30.29	30.09	30.26	595800
2005-06-28	30.35	30.86	30.35	30.86	224200
2005-06-29	30.93	31.02	30.83	30.90	194800
2005-06-30	31.10	31.13	30.82	30.82	181000
2005-07-01	30.82	31.00	30.76	30.89	1719000
2005-07-05	30.96	31.44	30.92	31.44	265200
2005-07-06	31.48	31.50	31.14	31.23	121200
2005-07-07	31.00	31.31	30.75	31.29	376000
2005-07-08	31.38	31.89	31.25	31.83	1018600
2005-07-11	32.05	32.30	31.96	32.25	318400
2005-07-12	32.20	32.40	32.03	32.24	466400
2005-07-13	32.19	32.30	31.97	32.07	269200
2005-07-14	32.32	32.39	31.88	31.96	357600
2005-07-15	31.90	31.98	31.66	31.87	329800
2005-07-18	31.81	31.91	31.64	31.69	347200
2005-07-19	31.80	32.23	31.76	32.19	262800
2005-07-20	32.19	32.69	32.06	32.63	232000
2005-07-21	32.65	32.65	32.07	32.09	413000
2005-07-22	32.18	32.61	32.10	32.51	385800
2005-07-25	32.63	32.75	32.26	32.32	230800
2005-07-26	32.35	32.56	32.16	32.36	650200
2005-07-27	32.49	32.60	32.13	32.50	648600
2005-07-28	32.52	32.82	32.39	32.80	288400
2005-07-29	32.82	32.87	32.59	32.62	213200
2005-08-01	33.07	33.07	32.65	32.70	624400
2005-08-02	32.75	33.15	32.75	33.10	301800
2005-08-03	33.10	33.10	32.83	32.95	233200
2005-08-04	32.84	32.84	32.35	32.37	293800
2005-08-05	32.37	32.37	31.85	32.02	487400
2005-08-08	32.12	32.19	31.76	31.91	278600
2005-08-09	32.02	32.06	31.74	31.86	196800
2005-08-10	32.10	32.25	31.62	31.86	367000
2005-08-11	31.77	32.22	31.77	32.20	402000
2005-08-12	31.99	32.01	31.62	31.82	256000
2005-08-15	31.82	32.24	31.64	31.96	148200
2005-08-16	31.80	31.87	31.56	31.60	198800
2005-08-17	31.40	31.79	31.40	31.44	355800
2005-08-18	31.24	31.59	31.24	31.43	478600
2005-08-19	31.50	31.57	31.40	31.45	110400
2005-08-22	31.61	31.73	31.42	31.71	624800
2005-08-23	31.72	31.72	31.33	31.61	379400
2005-08-24	31.55	31.89	31.35	31.48	211800
2005-08-25	31.48	31.70	31.48	31.66	201200
2005-08-26	31.65	31.65	31.09	31.11	176200
2005-08-29	30.97	31.47	30.93	31.43	217200
2005-08-30	31.35	31.45	31.20	31.39	323800
2005-08-31	31.41	32.05	31.32	32.01	292800
2005-09-01	32.10	32.25	31.90	32.13	186200
2005-09-02	32.17	32.23	31.81	31.91	198000
2005-09-06	31.96	32.33	31.96	32.25	192800
2005-09-07	32.33	32.37	32.10	32.29	255800
2005-09-08	32.23	32.29	32.02	32.19	284200
2005-09-09	32.35	32.47	32.25	32.40	194400
2005-09-12	32.38	32.68	32.34	32.52	158000
2005-09-13	32.43	32.47	32.20	32.25	401200
2005-09-14	32.30	32.30	31.91	31.91	180600
2005-09-15	32.05	32.06	31.89	32.01	135000
2005-09-16	32.12	32.29	32.01	32.21	113200
2005-09-19	32.17	32.40	31.99	32.03	168800
2005-09-20	32.20	32.24	31.66	31.70	787200
2005-09-21	31.61	31.67	31.24	31.24	779000
2005-09-22	31.19	31.39	30.97	31.29	260400
2005-09-23	31.17	31.55	31.03	31.50	475400
2005-09-26	31.73	31.74	31.48	31.62	284000
2005-09-27	31.54	31.79	31.38	31.57	246800
2005-09-28	31.55	31.64	31.27	31.50	187600
2005-09-29	31.49	31.92	31.30	31.90	772800
2005-09-30	31.91	32.05	31.77	31.95	224600
2005-10-03	32.15	32.33	32.03	32.13	227000
2005-10-04	32.23	32.30	31.77	31.84	235200
2005-10-05	31.58	31.58	30.89	30.89	613000
2005-10-06	30.86	31.12	30.33	30.76	748800
2005-10-07	30.70	31.07	30.70	30.97	451400
2005-10-10	30.94	30.99	30.64	30.70	240400
2005-10-11	30.63	30.85	30.30	30.30	300000
2005-10-12	30.25	30.36	29.67	30.01	776200
2005-10-13	29.93	30.18	29.64	30.03	348600
2005-10-14	30.23	30.52	29.96	30.43	227600
2005-10-17	30.42	30.53	30.08	30.48	380000
2005-10-18	30.44	30.50	30.10	30.17	227600
2005-10-19	30.19	30.74	29.75	30.74	350600
2005-10-20	30.74	30.83	29.94	30.20	562000
2005-10-21	30.31	30.65	30.24	30.42	247600
2005-10-24	30.51	31.09	30.51	31.09	241000
2005-10-25	31.09	31.14	30.55	30.89	288200
2005-10-26	30.84	31.10	30.55	30.65	192000
2005-10-27	30.50	30.62	29.96	30.08	138200
2005-10-28	30.20	30.71	30.12	30.63	389600
2005-10-31	30.96	31.26	30.86	30.86	693200
2005-11-01	31.00	31.24	30.87	31.09	849200
2005-11-02	31.05	31.70	31.04	31.68	143200
2005-11-03	31.93	32.03	31.60	31.76	256200
2005-11-04	31.84	31.84	31.47	31.67	295200
2005-11-07	31.78	31.97	31.61	31.80	248800
2005-11-08	31.76	31.83	31.50	31.71	303800
2005-11-09	31.68	31.95	31.47	31.74	307000
2005-11-10	31.76	31.97	31.33	31.93	224600
2005-11-11	31.81	32.10	31.81	32.03	162000
2005-11-14	32.10	32.10	31.75	31.93	241800
2005-11-15	31.95	32.00	31.44	31.50	157200
2005-11-16	31.58	31.65	31.25	31.51	477800
2005-11-17	31.65	32.05	31.65	31.99	145000
2005-11-18	32.13	32.32	31.98	32.23	245600
2005-11-21	32.26	32.53	32.05	32.52	168800
2005-11-22	32.45	32.70	32.32	32.59	376600
2005-11-23	32.50	32.88	32.50	32.69	371400
2005-11-25	32.68	32.77	32.56	32.72	122400
2005-11-28	32.78	32.78	32.13	32.15	755400
2005-11-29	32.25	32.56	32.21	32.35	262200
2005-11-30	32.29	32.66	32.29	32.38	177800
2005-12-01	32.65	33.09	32.60	33.04	772400
2005-12-02	33.04	33.04	32.74	32.99	222600
2005-12-05	32.98	33.00	32.58	32.83	236200
2005-12-06	32.93	33.18	32.86	32.91	125600
2005-12-07	32.91	32.97	32.55	32.69	143400
2005-12-08	32.76	33.00	32.49	32.75	391200
2005-12-09	32.76	32.94	32.60	32.80	213000
2005-12-12	32.94	33.04	32.77	32.92	280800
2005-12-13	32.88	33.06	32.70	32.96	295600
2005-12-14	32.91	33.17	32.82	32.99	279800
2005-12-15	32.98	32.98	32.44	32.65	373400
2005-12-16	32.80	32.81	32.40	32.40	365200
2005-12-19	32.37	32.37	31.92	32.04	300200
2005-12-20	32.02	32.29	31.86	32.00	358800
2005-12-21	32.10	32.42	32.10	32.27	169000
2005-12-22	32.39	32.48	32.25	32.47	2391400
2005-12-23	32.50	32.53	32.41	32.53	244000
2005-12-27	32.63	32.64	32.01	32.09	116600
2005-12-28	32.09	32.34	32.00	32.23	179400
2005-12-29	32.22	32.42	32.15	32.15	259200
2005-12-30	31.95	32.05	31.81	31.94	239600
2006-01-03	31.95	32.59	31.62	32.53	840000
2006-01-04	32.50	32.77	32.45	32.73	286400
2006-01-05	32.68	32.87	32.61	32.85	521000
2006-01-06	32.97	33.21	32.78	33.18	237800
2006-01-09	33.20	33.61	33.19	33.43	358200
2006-01-10	33.31	33.82	33.31	33.76	289400
2006-01-11	33.86	33.86	33.49	33.75	287400
2006-01-12	33.68	33.75	33.47	33.50	190200
2006-01-13	33.57	33.65	33.46	33.59	1162400
2006-01-17	33.48	33.48	33.22	33.42	605800
2006-01-18	33.20	33.54	33.20	33.45	414200
2006-01-19	33.47	34.05	33.47	33.94	390200
2006-01-20	33.97	33.98	33.46	33.55	278600
2006-01-23	33.62	33.66	33.43	33.59	197600
2006-01-24	33.68	34.17	33.65	34.11	502000
2006-01-25	34.19	34.27	33.93	34.15	317800
2006-01-26	34.35	34.63	34.19	34.63	302000
2006-01-27	34.70	35.00	34.54	34.74	192400
2006-01-30	34.80	34.94	34.69	34.75	251000
2006-01-31	34.77	35.05	34.64	34.74	247200
2006-02-01	34.85	35.04	34.78	34.97	1927200
2006-02-02	34.92	34.99	34.30	34.52	750200
2006-02-03	34.40	34.67	34.22	34.36	186200
2006-02-06	34.47	34.65	34.22	34.65	200600
2006-02-07	34.65	34.78	34.14	34.16	259800
2006-02-08	34.27	34.46	34.03	34.35	197600
2006-02-09	34.43	34.63	34.12	34.12	179200
2006-02-10	34.09	34.22	33.73	34.17	482400
2006-02-13	34.06	34.12	33.71	33.90	263600
2006-02-14	33.98	34.43	33.71	34.34	139400
2006-02-15	34.31	34.61	34.17	34.60	301600
2006-02-16	34.74	34.90	34.62	34.84	187600
2006-02-17	34.85	34.93	34.67	34.84	280200
2006-02-21	34.93	34.98	34.56	34.73	258400
2006-02-22	34.78	35.08	34.68	35.02	188000
2006-02-23	34.98	35.22	34.80	35.00	341000
2006-02-24	34.92	35.25	34.82	35.20	228800
2006-02-27	35.28	35.52	35.25	35.34	332200
2006-02-28	35.28	35.28	34.81	34.83	228600
2006-03-01	34.94	35.39	34.85	35.29	1920200
2006-03-02	35.34	35.47	35.10	35.32	201200
2006-03-03	35.15	35.50	35.07	35.16	158400
2006-03-06	35.13	35.16	34.68	34.85	259200
2006-03-07	34.75	34.75	34.26	34.33	247600
2006-03-08	34.26	34.53	34.00	34.36	308800
2006-03-09	34.34	34.61	34.17	34.20	186600
2006-03-10	34.24	34.71	34.09	34.71	241800
2006-03-13	34.89	35.01	34.66	34.85	171200
2006-03-14	34.70	35.24	34.60	35.24	201000
2006-03-15	35.17	35.48	35.09	35.48	263800
2006-03-16	35.57	35.76	35.45	35.53	335200
2006-03-17	35.65	35.68	35.43	35.60	205600
2006-03-20	35.65	35.73	35.43	35.67	292200
2006-03-21	35.66	35.88	35.25	35.25	263200
2006-03-22	35.22	35.82	35.22	35.78	418000
2006-03-23	35.69	35.89	35.57	35.88	205400
2006-03-24	35.90	36.09	35.76	36.05	229000
2006-03-27	35.98	35.99	35.81	35.97	453600
2006-03-28	35.91	36.12	35.69	35.80	258000
2006-03-29	35.83	36.41	35.83	36.41	295800
2006-03-30	36.38	36.53	36.10	36.30	504400
2006-03-31	36.41	36.47	36.19	36.41	195600
2006-04-03	36.45	36.75	36.19	36.20	669200
2006-04-04	36.19	36.58	36.16	36.39	310800
2006-04-05	36.50	36.68	36.24	36.58	258000
2006-04-06	36.58	36.67	36.36	36.62	171600
2006-04-07	36.77	36.89	36.08	36.13	238200
2006-04-10	36.12	36.35	35.88	36.01	123000
2006-04-11	36.10	36.18	35.48	35.56	210200
2006-04-12	35.48	35.77	35.48	35.74	263200
2006-04-13	35.68	35.99	35.50	35.80	195000
2006-04-17	35.81	35.94	35.58	35.80	331200
2006-04-18	36.05	36.80	36.00	36.74	345200
2006-04-19	36.89	37.13	36.72	37.08	495400
2006-04-20	37.15	37.15	36.63	36.99	1280000
2006-04-21	37.15	37.22	36.80	36.97	232800
2006-04-24	36.90	36.90	36.54	36.69	179800
2006-04-25	36.71	36.71	36.37	36.54	276800
2006-04-26	36.66	36.99	36.53	36.65	328600
2006-04-27	36.38	36.78	36.02	36.24	481200
2006-04-28	36.20	36.69	36.12	36.48	143600
2006-05-01	36.78	36.85	36.42	36.46	8947400
2006-05-02	36.54	36.75	36.35	36.74	323600
2006-05-03	36.74	36.94	36.55	36.82	155200
2006-05-04	36.85	37.25	36.85	37.24	395800
2006-05-05	37.47	37.71	37.41	37.49	2262000
2006-05-08	37.44	37.66	37.40	37.60	278800
2006-05-09	37.56	37.66	37.47	37.58	184200
2006-05-10	37.42	37.55	37.23	37.39	244600
2006-05-11	37.48	37.48	36.50	36.51	302000
2006-05-12	36.30	36.30	35.71	35.75	616200
2006-05-15	35.42	35.70	35.17	35.59	1905000
2006-05-16	35.60	35.86	35.36	35.50	772800
2006-05-17	35.19	35.48	34.91	34.95	1333600
2006-05-18	35.13	35.35	34.64	34.64	280400
2006-05-19	34.68	35.14	34.40	35.07	585600
2006-05-22	34.71	35.04	34.23	34.76	717200
2006-05-23	35.08	35.30	34.45	34.46	442600
2006-05-24	34.44	34.79	33.74	34.56	325000
2006-05-25	35.01	35.21	34.72	35.21	374200
2006-05-26	35.45	35.45	35.11	35.26	186800
2006-05-30	35.14	35.15	34.33	34.33	173600
2006-05-31	34.39	34.86	34.38	34.82	238000
2006-06-01	34.93	35.48	34.82	35.48	180800
2006-06-02	35.72	35.74	35.20	35.55	235400
2006-06-05	35.49	35.49	34.49	34.56	226000
2006-06-06	34.63	34.63	33.90	34.31	423200
2006-06-07	34.38	34.76	34.03	34.06	354600
2006-06-08	33.80	34.21	33.11	34.15	1135200
2006-06-09	34.22	34.46	33.74	33.89	270400
2006-06-12	33.88	33.88	33.06	33.07	281600
2006-06-13	32.97	33.45	32.57	32.62	653200
2006-06-14	32.72	32.95	32.42	32.79	334000
2006-06-15	33.08	33.99	33.07	33.90	677200
2006-06-16	33.88	33.88	33.36	33.55	383200
2006-06-19	33.57	33.66	32.93	33.01	121400
2006-06-20	32.98	33.33	32.84	32.86	532400
2006-06-21	32.85	33.65	32.85	33.48	257000
2006-06-22	33.25	33.50	33.15	33.43	214000
2006-06-23	33.13	33.60	33.07	33.36	171400
2006-06-26	33.62	33.87	33.56	33.87	328000
2006-06-27	33.86	34.00	33.17	33.24	2648200
2006-06-28	33.40	33.40	33.00	33.39	233000
2006-06-29	33.57	34.62	33.57	34.59	340600
2006-06-30	34.79	34.88	34.36	34.73	337800
2006-07-03	34.76	35.07	34.73	35.07	231000
2006-07-05	34.76	34.76	34.31	34.60	840000
2006-07-06	34.74	35.04	34.53	34.79	226600
2006-07-07	34.48	34.78	34.14	34.21	243200
2006-07-10	34.25	34.62	34.17	34.36	231200
2006-07-11	34.13	34.53	33.86	34.52	402000
2006-07-12	34.38	34.56	33.86	33.88	222200
2006-07-13	33.55	33.79	33.12	33.13	473200
2006-07-14	33.12	33.16	32.52	32.90	713600
2006-07-17	32.89	33.08	32.57	32.64	190800
2006-07-18	32.92	33.03	32.37	32.92	334400
2006-07-19	32.95	33.95	32.95	33.80	281600
2006-07-20	34.05	34.06	32.85	32.85	322200
2006-07-21	32.74	32.74	32.18	32.38	287200
2006-07-24	32.64	33.19	32.64	33.19	539600
2006-07-25	33.28	33.78	33.18	33.52	161400
2006-07-26	33.34	33.63	32.95	33.33	152200
2006-07-27	33.57	33.75	32.91	32.95	1617800
2006-07-28	33.10	33.73	33.10	33.68	135400
2006-07-31	33.57	33.79	33.48	33.65	371600
2006-08-01	33.47	33.47	33.03	33.34	258400
2006-08-02	33.34	33.75	33.32	33.57	118400
2006-08-03	33.18	34.08	33.18	34.01	286600
2006-08-04	34.47	34.60	33.54	33.85	350600
2006-08-07	33.60	33.78	33.41	33.64	192000
2006-08-08	33.77	33.97	33.19	33.29	242200
2006-08-09	33.60	33.66	32.95	32.95	197600
2006-08-10	32.81	33.35	32.66	33.33	105800
2006-08-11	33.18	33.18	32.78	32.93	82000
2006-08-14	33.09	33.51	32.96	33.07	146400
2006-08-15	33.53	33.83	33.44	33.80	97000
2006-08-16	34.00	34.38	33.87	34.36	237000
2006-08-17	34.20	34.54	34.20	34.28	121200
2006-08-18	34.40	34.46	34.07	34.36	138000
2006-08-21	34.28	34.28	33.94	34.08	288000
2006-08-22	34.05	34.28	33.99	34.18	162600
2006-08-23	34.27	34.36	33.58	33.73	294800
2006-08-24	33.80	33.82	33.35	33.62	232000
2006-08-25	33.59	33.88	33.49	33.64	123600
2006-08-28	33.70	34.09	33.63	34.01	174000
2006-08-29	34.06	34.43	33.82	34.42	167000
2006-08-30	34.52	34.67	34.35	34.56	154000
2006-08-31	34.70	34.77	34.52	34.56	147200
2006-09-01	34.71	34.87	34.50	34.75	118200
2006-09-05	34.77	35.10	34.72	35.08	404600
2006-09-06	34.74	34.78	34.34	34.42	228000
2006-09-07	34.24	34.49	34.02	34.13	147600
2006-09-08	34.14	34.28	34.07	34.20	313800
2006-09-11	34.07	34.35	33.83	34.15	126800
2006-09-12	34.15	35.00	34.14	34.88	129200
2006-09-13	34.88	35.25	34.87	35.21	138000
2006-09-14	35.20	35.20	34.89	34.97	232600
2006-09-15	35.30	35.41	35.04	35.21	809400
2006-09-18	35.07	35.41	35.00	35.22	717800
2006-09-19	35.22	35.22	34.48	35.01	208800
2006-09-20	35.28	35.59	35.20	35.45	217200
2006-09-21	35.56	35.56	34.90	35.08	189400
2006-09-22	34.90	34.95	34.46	34.75	142800
2006-09-25	34.88	35.28	34.55	35.20	163000
2006-09-26	35.13	35.43	35.06	35.35	124200
2006-09-27	35.24	35.51	35.17	35.40	122000
2006-09-28	35.53	35.61	35.08	35.32	103000
2006-09-29	35.27	35.37	34.88	34.92	126200
2006-10-02	34.81	35.01	34.54	34.59	270200
2006-10-03	34.58	34.90	34.36	34.64	160800
2006-10-04	34.61	35.34	34.60	35.30	294800
2006-10-05	35.37	35.79	35.34	35.76	214800
2006-10-06	35.67	35.73	35.30	35.53	179600
2006-10-09	35.47	35.88	35.38	35.77	106200
2006-10-10	35.87	36.00	35.69	35.86	206200
2006-10-11	35.77	36.00	35.50	35.76	153600
2006-10-12	35.96	36.50	35.96	36.50	116400
2006-10-13	36.54	36.79	36.36	36.66	175600
2006-10-16	36.79	37.11	36.74	37.07	244000
2006-10-17	36.88	36.90	36.53	36.83	138400
2006-10-18	37.06	37.11	36.53	36.68	152800
2006-10-19	36.67	36.91	36.52	36.84	123800
2006-10-20	36.88	36.88	36.41	36.51	61400
2006-10-23	36.44	36.81	36.30	36.61	128400
2006-10-24	36.53	36.78	36.42	36.71	261200
2006-10-25	36.75	37.08	36.68	36.99	860200
2006-10-26	37.13	37.33	36.77	37.33	335400
2006-10-27	37.21	37.29	36.79	36.84	545200
2006-10-30	36.66	37.13	36.66	37.01	303000
2006-10-31	37.07	37.16	36.61	36.80	386400
2006-11-01	36.97	36.97	36.17	36.22	235400
2006-11-02	35.96	36.23	35.86	35.95	782400
2006-11-03	36.13	36.34	35.82	36.09	467200
2006-11-06	36.30	36.68	36.21	36.54	188800
2006-11-07	36.62	37.02	36.58	36.66	128400
2006-11-08	36.43	37.03	36.43	36.88	114800
2006-11-09	37.01	37.01	36.47	36.60	152800
2006-11-10	36.60	36.89	36.54	36.89	92800
2006-11-13	36.86	37.12	36.77	37.05	159000
2006-11-14	37.15	37.70	36.88	37.70	162000
2006-11-15	37.65	38.08	37.64	37.95	303400
2006-11-16	38.26	38.26	37.72	37.79	602200
2006-11-17	37.69	37.72	37.42	37.67	147000
2006-11-20	37.62	37.91	37.58	37.81	129000
2006-11-21	37.88	37.96	37.66	37.96	143600
2006-11-22	38.01	38.07	37.83	38.02	132400
2006-11-24	37.78	38.07	37.72	37.93	46400
2006-11-27	37.88	37.88	37.01	37.07	816000
2006-11-28	36.95	37.19	36.83	37.15	169800
2006-11-29	37.53	37.73	37.30	37.67	141000
2006-11-30	37.62	37.89	37.42	37.67	115600
2006-12-01	37.76	37.82	37.12	37.56	215000
2006-12-04	37.67	38.24	37.67	38.23	122800
2006-12-05	38.29	38.41	38.16	38.26	479400
2006-12-06	38.15	38.33	38.03	38.15	389400
2006-12-07	38.24	38.32	37.95	38.05	122200
2006-12-08	37.95	38.23	37.68	37.93	94600
2006-12-11	37.92	38.13	37.90	37.99	397000
2006-12-12	37.97	38.00	37.54	37.77	152600
2006-12-13	38.01	38.01	37.68	37.83	160800
2006-12-14	37.87	38.29	37.86	38.00	318200
2006-12-15	38.17	38.21	37.92	38.02	262200
2006-12-18	38.12	38.13	37.46	37.52	880400
2006-12-19	37.33	37.63	37.19	37.55	811200
2006-12-20	37.60	37.88	37.55	37.72	174200
2006-12-21	37.51	37.79	37.31	37.45	142200
2006-12-22	37.32	37.45	37.14	37.25	315800
2006-12-26	37.29	37.75	37.29	37.69	399400
2006-12-27	37.92	38.23	37.91	38.23	106400
2006-12-28	38.11	38.29	37.97	38.05	110800
2006-12-29	37.99	38.11	37.67	37.67	144600
2007-01-03	37.99	38.16	37.36	37.75	530400
2007-01-04	37.69	37.88	37.37	37.77	245400
2007-01-05	37.58	37.60	37.03	37.10	238800
2007-01-08	37.16	37.27	36.81	37.15	315600
2007-01-09	37.20	37.33	36.75	37.26	213600
2007-01-10	37.00	37.36	37.00	37.30	237200
2007-01-11	37.36	37.87	37.36	37.76	303400
2007-01-12	37.80	38.10	37.77	38.10	338200
2007-01-16	38.18	38.25	37.81	37.88	197400
2007-01-17	37.75	38.03	37.75	37.82	143000
2007-01-18	37.77	37.82	37.38	37.45	430800
2007-01-19	37.44	37.81	37.35	37.81	243600
2007-01-22	37.63	37.63	37.28	37.41	249400
2007-01-23	37.43	37.95	37.34	37.73	283400
2007-01-24	37.84	38.19	37.81	38.16	278000
2007-01-25	38.20	38.20	37.60	37.68	139000
2007-01-26	37.74	37.91	37.41	37.82	186200
2007-01-29	37.89	38.19	37.82	38.03	149200
2007-01-30	38.07	38.34	38.02	38.31	330600
2007-01-31	38.23	38.62	38.06	38.48	275600
2007-02-01	38.55	38.89	38.55	38.83	262200
2007-02-02	38.98	39.01	38.77	38.94	125200
2007-02-05	38.91	38.95	38.67	38.73	153200
2007-02-06	38.75	38.97	38.67	38.95	233800
2007-02-07	38.92	39.25	38.92	39.24	107600
2007-02-08	39.20	39.20	38.98	39.15	126200
2007-02-09	39.17	39.22	38.56	38.72	176400
2007-02-12	38.74	38.74	38.47	38.63	114876
2007-02-13	38.73	39.00	38.71	39.00	117424
2007-02-14	39.06	39.30	38.95	39.06	284540
2007-02-15	39.06	39.25	38.95	39.10	631600
2007-02-16	39.09	39.26	38.91	39.24	107000
2007-02-20	39.13	39.67	38.96	39.60	198400
2007-02-21	39.49	39.66	39.41	39.66	174200
2007-02-22	39.67	39.77	39.42	39.74	125600
2007-02-23	39.55	39.66	39.41	39.53	266000
2007-02-26	39.70	39.72	39.18	39.47	327182
2007-02-27	38.80	38.96	37.75	37.75	279600
2007-02-28	38.01	38.40	37.73	38.12	285800
2007-03-01	37.31	38.24	37.13	37.94	594826
2007-03-02	37.93	37.93	37.25	37.25	472200
2007-03-05	36.83	37.36	36.38	36.44	422000
2007-03-06	36.86	37.51	36.86	37.31	162800
2007-03-07	37.32	37.59	37.16	37.28	333000
2007-03-08	37.44	37.85	37.44	37.66	230600
2007-03-09	37.86	37.90	37.50	37.80	157000
2007-03-12	37.76	37.96	37.63	37.87	73800
2007-03-13	37.63	37.76	36.89	36.98	195000
2007-03-14	36.92	37.40	36.64	37.28	166400
2007-03-15	37.35	37.70	37.35	37.67	157200
2007-03-16	37.64	37.76	37.36	37.50	72400
2007-03-19	37.78	38.02	37.70	37.85	126400
2007-03-20	37.77	38.17	37.73	38.17	107600
2007-03-21	38.24	38.91	38.11	38.83	180400
2007-03-22	38.95	38.95	38.63	38.80	122600
2007-03-23	38.77	38.94	38.76	38.86	88400
2007-03-26	38.68	38.89	38.42	38.62	86200
2007-03-27	38.50	38.50	38.25	38.43	157000
2007-03-28	38.26	38.40	38.00	38.19	92800
2007-03-29	38.43	38.52	38.02	38.38	144400
2007-03-30	38.34	38.62	38.15	38.36	112200
2007-04-02	38.44	38.54	38.27	38.54	354200
2007-04-03	38.69	38.95	38.60	38.86	230600
2007-04-04	38.81	38.91	38.73	38.82	83000
2007-04-05	38.75	38.95	38.75	38.87	65200
2007-04-09	38.85	38.94	38.75	38.87	92800
2007-04-10	38.85	39.06	38.85	38.99	80200
2007-04-11	39.06	39.06	38.49	38.69	134600
2007-04-12	38.58	38.94	38.45	38.92	188000
2007-04-13	38.97	39.17	38.77	39.17	96200
2007-04-16	39.38	39.88	39.36	39.73	167800
2007-04-17	39.72	39.73	39.46	39.61	206400
2007-04-18	39.50	39.58	39.34	39.44	120600
2007-04-19	39.05	39.45	39.05	39.28	125400
2007-04-20	39.52	39.78	39.52	39.76	92800
2007-04-23	39.69	39.87	39.59	39.70	116800
2007-04-24	39.70	39.73	39.40	39.65	71200
2007-04-25	39.90	40.04	39.63	39.90	90082
2007-04-26	39.86	40.12	39.70	40.03	102800
2007-04-27	39.82	39.97	39.71	39.89	377200
2007-04-30	39.87	39.87	39.06	39.06	444800
2007-05-01	39.14	39.45	38.96	39.39	189200
2007-05-02	39.41	40.07	39.40	39.96	105200
2007-05-03	39.93	40.13	39.84	40.00	84000
2007-05-04	40.15	40.17	39.95	40.17	100200
2007-05-07	40.14	40.27	40.12	40.17	152200
2007-05-08	39.95	40.12	39.68	40.10	64600
2007-05-09	39.88	40.47	39.88	40.37	194400
2007-05-10	40.12	40.16	39.58	39.61	303400
2007-05-11	39.99	40.15	39.82	40.12	122200
2007-05-14	40.07	40.18	39.70	39.79	131800
2007-05-15	39.70	40.05	39.41	39.44	338000
2007-05-16	39.48	39.74	39.29	39.72	117800
2007-05-17	39.69	39.69	39.37	39.53	105400
2007-05-18	39.42	39.93	39.37	39.80	235000
2007-05-21	39.69	40.41	39.69	40.24	316400
2007-05-22	40.34	40.62	40.17	40.50	156000
2007-05-23	40.59	40.89	40.33	40.38	113200
2007-05-24	40.30	40.65	39.68	39.80	132200
2007-05-25	40.00	40.21	39.90	40.14	121000
2007-05-29	40.19	40.58	40.19	40.51	133600
2007-05-30	40.16	40.80	40.16	40.80	130400
2007-05-31	40.80	41.06	40.76	40.87	151400
2007-06-01	41.00	41.45	41.00	41.29	105600
2007-06-04	41.10	41.36	41.05	41.35	170400
2007-06-05	41.13	41.22	40.79	41.00	158600
2007-06-06	40.71	40.71	40.34	40.51	160000
2007-06-07	40.32	40.41	39.72	39.78	219800
2007-06-08	39.73	40.24	39.61	40.15	137400
2007-06-11	40.00	40.38	39.94	40.12	56200
2007-06-12	39.92	40.07	39.49	39.52	106000
2007-06-13	39.60	40.23	39.60	40.00	821000
2007-06-14	40.17	40.59	40.17	40.37	280400
2007-06-15	40.77	41.13	40.77	40.94	128600
2007-06-18	41.11	41.11	40.65	40.85	150400
2007-06-19	40.66	40.97	40.52	40.89	82200
2007-06-20	41.01	41.01	40.30	40.30	293000
2007-06-21	40.22	40.51	39.92	40.45	248000
2007-06-22	40.32	40.44	39.84	40.01	150200
2007-06-25	40.00	40.26	39.64	39.76	233400
2007-06-26	39.88	39.93	39.45	39.46	201800
2007-06-27	39.31	40.20	39.31	40.17	317600
2007-06-28	40.22	40.59	40.21	40.23	102400
2007-06-29	40.05	40.31	39.64	39.70	141400
2007-07-02	39.95	40.33	39.89	40.27	93400
2007-07-03	40.38	40.47	40.28	40.36	106000
2007-07-05	40.35	40.51	40.15	40.49	92200
2007-07-06	40.50	40.61	40.24	40.49	82200
2007-07-09	40.63	40.68	40.40	40.61	82000
2007-07-10	40.26	40.29	39.86	39.87	125000
2007-07-11	39.89	40.09	39.71	40.05	75200
2007-07-12	40.23	40.84	40.23	40.80	137400
2007-07-13	40.67	41.03	40.67	40.95	105600
2007-07-16	40.82	41.02	40.61	40.72	343600
2007-07-17	40.76	41.10	40.76	40.85	193400
2007-07-18	40.48	40.71	40.19	40.63	201200
2007-07-19	40.94	41.09	40.89	41.03	165800
2007-07-20	40.79	40.81	39.96	40.24	268800
2007-07-23	40.30	40.58	40.21	40.24	344200
2007-07-24	39.75	39.83	39.03	39.19	259600
2007-07-25	39.30	39.67	38.68	39.13	504400
2007-07-26	38.50	38.74	37.52	37.98	612200
2007-07-27	37.94	38.21	37.05	37.06	699400
2007-07-30	37.18	37.88	36.94	37.71	418400
2007-07-31	37.94	38.20	37.22	37.22	280000
2007-08-01	37.25	37.69	36.79	37.40	579400
2007-08-02	37.69	37.77	37.29	37.63	303400
2007-08-03	37.65	37.65	36.01	36.01	361000
2007-08-06	36.40	36.58	35.46	36.57	1005000
2007-08-07	36.42	36.92	36.03	36.72	300000
2007-08-08	36.94	37.82	36.76	37.34	400000
2007-08-09	36.54	37.23	36.34	36.54	785800
2007-08-10	36.05	37.88	36.05	37.43	664000
2007-08-13	37.75	38.03	37.03	37.07	402800
2007-08-14	37.05	37.24	36.24	36.26	261800
2007-08-15	36.10	36.85	35.53	35.60	166600
2007-08-16	35.32	36.53	34.78	36.53	395400
2007-08-17	37.50	38.32	36.75	37.23	191800
2007-08-20	37.46	37.62	36.82	37.29	93200
2007-08-21	37.34	37.67	37.16	37.43	277400
2007-08-22	37.77	38.09	37.70	37.93	163000
2007-08-23	38.25	38.25	37.45	37.56	485400
2007-08-24	37.60	38.08	37.45	38.05	154600
2007-08-27	38.03	38.03	37.59	37.62	124200
2007-08-28	37.30	37.43	36.56	36.59	130600
2007-08-29	36.79	37.66	36.75	37.55	109400
2007-08-30	37.15	37.75	37.05	37.26	91600
2007-08-31	37.64	37.93	37.35	37.71	160600
2007-09-04	37.50	38.35	37.50	38.07	197200
2007-09-05	37.84	37.84	37.39	37.57	106600
2007-09-06	37.80	37.87	37.30	37.59	292800
2007-09-07	37.05	37.17	36.63	36.81	191200
2007-09-10	36.91	36.98	36.00	36.44	257800
2007-09-11	36.67	37.10	36.67	37.06	118200
2007-09-12	36.95	37.17	36.76	36.81	423600
2007-09-13	36.95	37.25	36.65	36.80	186000
2007-09-14	36.55	37.09	36.50	37.05	129000
2007-09-17	36.91	37.03	36.64	36.73	141600
2007-09-18	36.95	38.36	36.69	38.29	422800
2007-09-19	38.71	39.16	36.73	38.85	256400
2007-09-20	38.85	38.85	38.29	38.49	240000
2007-09-21	38.63	38.83	38.49	38.53	147200
2007-09-24	38.54	38.65	38.04	38.18	152000
2007-09-25	37.80	37.98	37.64	37.97	651200
2007-09-26	37.95	38.26	37.84	38.06	299600
2007-09-27	38.20	38.24	38.00	38.17	310254
2007-09-28	38.13	38.23	37.65	37.73	108200
2007-10-01	37.89	38.76	37.82	38.63	852400
2007-10-02	38.75	39.01	38.71	38.98	470200
2007-10-03	38.91	38.91	38.50	38.66	83000
2007-10-04	38.84	38.84	38.48	38.72	100200
2007-10-05	39.05	39.64	38.72	39.42	134800
2007-10-08	39.33	39.45	39.09	39.20	88600
2007-10-09	39.21	39.50	39.04	39.50	263800
2007-10-10	39.46	39.47	39.10	39.32	101800
2007-10-11	39.43	39.70	38.77	38.90	167800
2007-10-12	39.04	39.30	38.86	39.09	425800
2007-10-15	39.00	39.17	38.35	38.56	442400
2007-10-16	38.45	38.48	38.11	38.11	76400
2007-10-17	38.50	38.55	37.69	38.11	557600
2007-10-18	37.98	38.26	37.80	38.06	176800
2007-10-19	37.99	37.99	36.72	36.72	241600
2007-10-22	36.47	37.55	36.35	37.48	299600
2007-10-23	37.67	37.85	37.20	37.76	218000
2007-10-24	37.64	37.66	36.81	37.54	363400
2007-10-25	37.67	37.88	37.01	37.31	249000
2007-10-26	37.77	38.11	37.41	38.11	128400
2007-10-29	38.11	38.25	37.68	37.94	134600
2007-10-30	37.81	38.00	37.63	37.63	292800
2007-10-31	37.72	38.31	37.56	38.13	198000
2007-11-01	37.51	37.54	36.58	36.72	279800
2007-11-02	37.04	37.04	36.25	36.61	234600
2007-11-05	36.43	36.59	36.05	36.32	230766
2007-11-06	36.41	36.87	36.01	36.87	285640
2007-11-07	36.14	36.61	35.55	35.68	303120
2007-11-08	35.69	36.07	35.16	35.99	415062
2007-11-09	35.23	35.97	35.14	35.57	324478
2007-11-12	35.28	36.15	35.28	35.33	315942
2007-11-13	35.44	36.41	35.44	36.31	132672
2007-11-14	36.96	36.96	35.90	36.05	180400
2007-11-15	35.89	36.00	35.30	35.56	116600
2007-11-16	35.60	35.88	35.08	35.27	154778
2007-11-19	35.22	35.24	34.51	34.65	219522
2007-11-20	34.97	35.05	33.95	34.75	205510
2007-11-21	34.40	34.73	34.11	34.22	164800
2007-11-23	34.14	35.22	34.14	34.95	52028
2007-11-26	35.25	35.25	33.84	33.85	203970
2007-11-27	34.28	34.48	33.94	34.34	196400
2007-11-28	34.86	35.57	34.67	35.44	158630
2007-11-29	35.10	35.65	35.10	35.37	197340
2007-11-30	36.00	36.10	35.36	35.40	127800
2007-12-03	35.64	35.64	35.04	35.04	165990
2007-12-04	34.89	34.98	34.55	34.72	698000
2007-12-05	35.19	35.40	34.98	35.30	169400
2007-12-06	35.34	36.34	35.34	36.28	712000
2007-12-07	36.56	36.56	36.13	36.27	253000
2007-12-10	36.32	36.77	36.26	36.73	178602
2007-12-11	36.59	36.78	35.15	35.15	247402
2007-12-12	36.38	36.46	35.12	35.52	432200
2007-12-13	35.28	35.51	34.96	35.42	215400
2007-12-14	34.87	35.40	34.60	34.63	276000
2007-12-17	34.37	34.61	33.98	33.98	227400
2007-12-18	34.38	34.62	33.71	34.60	471400
2007-12-19	34.54	34.77	34.32	34.64	433400
2007-12-20	35.02	35.26	34.35	35.26	326600
2007-12-21	35.70	36.05	35.52	36.01	260200
2007-12-24	36.12	36.52	36.12	36.49	128800
2007-12-26	36.25	36.63	36.13	36.42	352000
2007-12-27	36.02	36.18	35.20	35.33	489420
2007-12-28	35.72	35.79	35.10	35.10	869020
2007-12-31	34.93	35.25	34.65	35.00	381950
2008-01-02	35.05	35.17	34.26	34.46	503660
2008-01-03	34.56	34.73	33.90	33.90	243600
2008-01-04	33.53	33.59	32.76	32.79	478276
2008-01-07	32.95	33.39	32.57	33.03	344200
2008-01-08	33.12	33.56	31.98	32.00	435232
2008-01-09	32.04	32.37	31.32	32.35	550352
2008-01-10	31.99	33.07	31.85	32.76	321400
2008-01-11	32.53	32.64	31.98	32.08	285154
2008-01-14	32.26	32.44	32.02	32.32	181732
2008-01-15	31.88	31.97	31.51	31.63	208000
2008-01-16	31.45	32.34	31.44	31.86	453400
2008-01-17	31.94	32.05	31.00	31.04	461792
2008-01-18	31.26	31.55	30.40	30.75	818226
2008-01-22	29.58	31.45	29.11	30.88	807680
2008-01-23	29.76	32.26	29.45	32.22	675846
2008-01-24	32.61	32.68	31.76	32.13	489068
2008-01-25	32.57	32.63	31.77	31.84	572708
2008-01-28	31.87	32.76	31.62	32.73	625030
2008-01-29	33.07	33.07	32.45	33.02	437850
2008-01-30	32.94	33.81	32.63	32.67	577898
2008-01-31	32.33	33.94	32.10	33.60	483270
2008-02-01	33.73	34.55	33.61	34.45	1100974
2008-02-04	34.49	34.49	33.91	34.03	574152
2008-02-05	33.47	33.88	33.07	33.09	401600
2008-02-06	33.37	33.70	32.76	32.79	411466
2008-02-07	32.58	33.50	32.58	33.28	407096
2008-02-08	33.24	33.56	32.81	33.03	1067638
2008-02-11	33.13	33.29	32.60	33.00	489608
2008-02-12	33.16	33.68	33.04	33.32	569956
2008-02-13	33.06	34.03	33.06	34.00	413400
2008-02-14	34.48	34.48	33.10	33.24	618600
2008-02-15	32.45	33.08	32.45	33.04	609800
2008-02-19	32.91	33.53	32.89	33.06	797582
2008-02-20	32.23	33.64	32.23	33.62	1045564
2008-02-21	33.58	33.96	32.81	32.87	872000
2008-02-22	32.92	33.06	32.36	33.04	770200
2008-02-25	32.61	33.85	32.61	33.73	2006600
2008-02-26	33.34	34.40	33.34	34.08	870558
2008-02-27	33.87	34.42	33.69	34.03	344600
2008-02-28	33.67	33.81	33.29	33.49	888042
2008-02-29	33.04	33.10	32.31	32.47	510686
2008-03-03	32.37	32.57	31.94	32.40	538450
2008-03-04	32.00	32.49	31.78	32.32	728100
2008-03-05	32.35	32.67	32.05	32.42	655334
2008-03-06	32.05	32.74	31.36	31.40	419800
2008-03-07	30.95	31.82	30.95	31.40	643320
2008-03-10	31.38	31.47	30.73	30.82	616530
2008-03-11	31.40	32.15	31.23	32.10	452904
2008-03-12	32.13	32.60	31.73	31.81	228000
2008-03-13	31.20	32.53	31.17	32.50	772228
2008-03-14	32.53	33.15	31.37	31.71	554900
2008-03-17	30.95	31.75	30.81	31.30	487014
2008-03-18	31.65	32.76	31.62	32.72	525078
2008-03-19	32.96	33.12	31.92	31.92	483734
2008-03-20	31.91	32.84	31.91	32.76	595600
2008-03-24	33.04	33.82	32.68	33.62	866386
2008-03-25	33.48	33.81	33.28	33.71	715486
2008-03-26	33.61	33.61	33.19	33.51	663000
2008-03-27	33.59	33.59	32.84	32.84	379000
2008-03-28	32.85	32.99	32.38	32.40	303000
2008-03-31	32.48	33.07	32.39	32.72	251366
2008-04-01	32.91	33.92	32.89	33.87	263990
2008-04-02	33.86	34.32	33.78	34.16	299260
2008-04-03	33.77	34.25	33.76	34.05	897370
2008-04-04	33.95	34.36	33.80	33.96	339076
2008-04-07	34.04	34.31	33.82	33.89	305000
2008-04-08	33.71	33.93	33.58	33.79	246600
2008-04-09	33.82	33.96	33.07	33.12	127360
2008-04-10	33.06	33.63	32.92	33.44	153470
2008-04-11	33.17	33.17	32.48	32.52	887000
2008-04-14	32.51	32.77	32.36	32.40	170284
2008-04-15	32.54	32.76	32.38	32.72	311792
2008-04-16	32.98	33.81	32.98	33.75	140614
2008-04-17	33.65	33.65	33.32	33.56	268958
2008-04-18	34.08	34.25	33.91	34.01	281934
2008-04-21	33.85	33.90	33.62	33.77	217890
2008-04-22	33.62	33.62	32.82	33.20	259022
2008-04-23	33.24	33.37	32.94	33.16	171800
2008-04-24	33.20	33.87	32.81	33.66	237354
2008-04-25	33.81	34.03	33.30	33.89	216344
2008-04-28	33.92	34.26	33.68	34.12	171338
2008-04-29	34.12	34.13	33.63	33.87	156956
2008-04-30	33.90	34.23	33.48	33.59	621276
2008-05-01	33.63	34.44	33.63	34.28	283170
2008-05-02	34.63	34.77	34.15	34.26	275384
2008-05-05	34.06	34.33	33.94	34.10	90654
2008-05-06	33.85	34.35	33.76	34.13	217342
2008-05-07	34.23	34.38	33.52	33.62	187670
2008-05-08	33.69	33.76	33.41	33.65	257380
2008-05-09	33.30	33.83	33.30	33.69	300372
2008-05-12	33.65	34.30	33.65	34.23	249862
2008-05-13	34.44	34.55	34.11	34.54	109770
2008-05-14	34.64	34.92	34.50	34.54	133752
2008-05-15	34.53	34.93	34.34	34.90	194770
2008-05-16	35.08	35.08	34.35	34.77	237334
2008-05-19	34.82	35.14	34.55	34.68	486294
2008-05-20	34.63	34.66	34.25	34.57	418924
2008-05-21	34.52	34.88	34.02	34.18	676930
2008-05-22	34.22	34.64	34.22	34.43	584524
2008-05-23	34.30	34.38	33.77	34.01	343120
2008-05-27	33.91	34.52	33.91	34.45	339190
2008-05-28	34.53	34.66	34.29	34.61	337448
2008-05-29	34.58	35.20	34.57	34.91	360258
2008-05-30	34.97	35.00	34.72	34.90	247988
2008-06-02	34.97	34.97	34.28	34.71	221258
2008-06-03	34.85	34.93	34.27	34.60	322228
2008-06-04	34.58	35.16	34.47	34.82	322146
2008-06-05	35.03	35.60	34.94	35.58	157420
2008-06-06	35.55	35.55	34.47	34.53	256200
2008-06-09	34.67	34.67	33.91	34.24	295750
2008-06-10	33.91	34.36	33.89	34.17	252446
2008-06-11	34.13	34.13	33.42	33.42	250334
2008-06-12	33.69	34.08	33.41	33.51	213828
2008-06-13	33.78	34.14	33.67	34.14	120724
2008-06-16	34.04	34.58	34.00	34.53	529620
2008-06-17	34.61	34.62	34.22	34.23	187976
2008-06-18	33.97	34.17	33.71	34.03	276486
2008-06-19	33.96	34.32	33.80	34.29	126870
2008-06-20	34.13	34.16	33.53	33.83	204076
2008-06-23	34.00	34.01	33.33	33.34	189578
2008-06-24	33.04	33.28	32.65	32.82	402412
2008-06-25	32.97	33.49	32.90	33.19	252286
2008-06-26	32.80	32.92	32.35	32.43	450580
2008-06-27	32.32	32.59	32.00	32.16	137436
2008-06-30	32.16	32.33	31.81	31.84	301318
2008-07-01	31.49	31.98	31.19	31.85	458724
2008-07-02	31.78	32.06	30.95	30.95	217050
2008-07-03	31.14	31.15	30.46	30.85	211378
2008-07-07	30.93	31.01	30.10	30.41	266822
2008-07-08	30.33	31.56	30.20	31.56	409982
2008-07-09	31.59	31.59	30.49	30.49	379286
2008-07-10	30.47	31.17	30.44	30.87	209546
2008-07-11	30.50	31.23	30.30	30.93	454392
2008-07-14	31.06	31.31	30.27	30.37	252550
2008-07-15	30.00	30.82	29.62	30.19	458246
2008-07-16	30.38	31.45	30.19	31.42	370054
2008-07-17	31.63	32.13	31.31	32.12	451148
2008-07-18	32.27	32.65	31.69	31.96	260134
2008-07-21	32.00	32.21	31.91	32.12	410950
2008-07-22	31.82	33.07	31.82	33.02	299858
2008-07-23	33.26	33.66	32.92	33.35	362976
2008-07-24	33.23	33.23	32.26	32.33	439534
2008-07-25	32.65	32.95	32.45	32.72	270368
2008-07-28	32.53	32.68	31.98	32.10	165928
2008-07-29	32.11	33.07	32.11	33.04	228532
2008-07-30	33.27	33.40	32.63	33.07	180238
2008-07-31	32.65	33.21	32.54	32.76	387618
2008-08-01	33.00	33.09	32.40	32.92	503344
2008-08-04	33.01	33.01	32.27	32.54	460624
2008-08-05	32.95	33.55	32.82	33.44	239474
2008-08-06	33.30	33.72	33.12	33.62	497196
2008-08-07	33.25	33.59	32.95	33.07	192294
2008-08-08	33.16	34.22	33.04	34.09	654888
2008-08-11	34.30	35.38	34.04	35.00	292964
2008-08-12	34.98	34.98	34.56	34.71	405418
2008-08-13	34.75	34.93	34.29	34.78	782678
2008-08-14	34.48	35.20	34.48	34.98	265920
2008-08-15	35.27	35.55	34.74	35.07	292284
2008-08-18	35.14	35.18	34.35	34.53	346956
2008-08-19	34.43	34.54	33.77	33.93	263978
2008-08-20	34.15	34.34	33.62	33.99	291246
2008-08-21	33.75	33.86	33.48	33.55	248122
2008-08-22	33.89	34.42	33.86	34.36	271646
2008-08-25	34.19	34.19	33.43	33.58	2444714
2008-08-26	33.64	33.83	33.32	33.63	239594
2008-08-27	33.77	34.26	33.67	34.01	232684
2008-08-28	34.17	34.72	34.04	34.66	346134
2008-08-29	34.58	34.63	34.21	34.32	262682
2008-09-02	34.84	35.24	34.04	34.46	926202
2008-09-03	34.45	34.92	34.26	34.68	985584
2008-09-04	34.48	34.48	33.50	33.56	338370
2008-09-05	33.49	33.76	32.84	33.55	226964
2008-09-08	35.01	35.17	33.99	34.49	415344
2008-09-09	34.51	34.77	33.39	33.40	273172
2008-09-10	33.80	34.10	33.31	33.86	198402
2008-09-11	33.60	34.15	33.16	34.14	498748
2008-09-12	33.81	34.32	33.76	34.26	274038
2008-09-15	33.39	34.04	32.88	32.95	635466
2008-09-16	32.30	33.94	32.13	33.94	1304422
2008-09-17	33.46	33.62	32.36	32.36	601554
2008-09-18	33.07	34.75	32.17	34.43	812788
2008-09-19	36.56	40.10	35.24	35.78	340900
2008-09-22	35.86	36.00	34.15	34.25	474852
2008-09-23	34.23	34.49	33.69	33.80	497616
2008-09-24	33.91	33.91	33.23	33.39	126442
2008-09-25	33.31	33.95	33.15	33.51	202318
2008-09-26	32.85	33.55	32.76	33.55	444362
2008-09-29	32.86	32.87	31.38	31.38	431874
2008-09-30	32.08	32.59	31.36	32.53	454232
2008-10-01	32.60	32.60	31.86	32.38	6442112
2008-10-02	32.10	32.21	30.68	30.75	181430
2008-10-03	31.03	31.70	29.92	30.01	592876
2008-10-06	29.27	29.54	27.50	29.16	895760
2008-10-07	30.12	30.12	27.09	27.11	340664
2008-10-08	26.09	27.68	25.79	26.49	694708
2008-10-09	27.10	27.15	24.20	24.24	653856
2008-10-10	22.39	25.73	22.26	25.37	1611476
2008-10-13	26.02	27.53	25.89	27.53	1087616
2008-10-14	28.98	29.15	26.10	26.64	591352
2008-10-15	26.01	26.78	24.55	24.55	354742
2008-10-16	24.94	25.99	23.50	25.99	572450
2008-10-17	24.99	26.71	24.60	25.35	424080
2008-10-20	25.95	26.38	25.33	26.35	429486
2008-10-21	26.10	26.31	25.47	25.60	347900
2008-10-22	24.80	25.25	23.74	24.19	500688
2008-10-23	24.42	24.42	22.38	23.57	745602
2008-10-24	21.94	23.20	20.90	22.55	438972
2008-10-27	21.90	22.86	21.57	21.57	301556
2008-10-28	21.93	23.26	21.27	23.26	274350
2008-10-29	23.59	24.64	23.23	23.71	569624
2008-10-30	24.50	24.92	23.98	24.80	358828
2008-10-31	24.90	26.20	24.42	26.07	361646
2008-11-03	26.02	26.41	25.85	26.03	884332
2008-11-04	26.68	26.68	25.89	26.30	456994
2008-11-05	25.85	26.12	24.67	24.78	1330272
2008-11-06	24.56	24.87	24.00	24.00	420292
2008-11-07	24.08	24.62	23.79	24.41	406830
2008-11-10	24.91	24.99	23.49	23.75	990198
2008-11-11	23.43	23.98	23.06	23.33	435438
2008-11-12	22.89	22.95	21.84	21.84	468368
2008-11-13	21.88	23.72	20.83	23.69	649386
2008-11-14	23.15	23.41	21.90	21.90	288260
2008-11-17	21.83	22.35	21.58	21.64	245302
2008-11-18	21.68	22.08	20.69	21.60	1311268
2008-11-19	21.59	21.64	19.86	19.92	376840
2008-11-20	19.68	20.29	18.55	18.55	900706
2008-11-21	18.82	19.78	17.92	19.77	1199328
2008-11-24	19.98	21.28	19.73	21.17	861866
2008-11-25	21.48	21.50	20.60	21.50	659182
2008-11-26	20.92	22.72	20.92	22.64	895802
2008-11-28	22.39	22.99	22.31	22.99	319172
2008-12-01	22.29	22.39	20.05	20.14	1221806
2008-12-02	20.52	21.33	19.96	21.33	1304824
2008-12-03	20.90	22.13	20.79	22.02	1004094
2008-12-04	21.66	22.46	20.97	21.39	690204
2008-12-05	21.08	22.35	20.55	22.35	947346
2008-12-08	22.88	23.41	22.76	23.19	798752
2008-12-09	22.91	23.76	22.21	22.36	1497256
2008-12-10	22.63	23.31	22.53	22.95	1215260
2008-12-11	22.78	22.97	21.43	21.76	935674
2008-12-12	21.17	22.62	21.12	22.60	1153268
2008-12-15	22.81	22.83	21.51	21.89	595636
2008-12-16	22.27	23.44	22.21	23.31	762256
2008-12-17	23.12	23.93	22.99	23.62	633284
2008-12-18	23.63	23.94	22.81	23.18	548590
2008-12-19	23.58	24.10	23.31	23.57	538496
2008-12-22	23.73	23.73	22.49	23.14	1934860
2008-12-23	23.38	23.52	22.75	22.87	1498910
2008-12-24	22.69	22.99	22.49	22.88	705844
2008-12-26	23.07	23.19	22.77	23.18	592998
2008-12-29	23.07	23.15	22.30	22.59	838194
2008-12-30	22.79	23.50	22.79	23.44	1248502
2008-12-31	23.54	24.55	23.48	24.31	847666
2009-01-02	24.28	24.64	23.93	24.50	653608
2009-01-05	24.49	24.55	23.90	24.24	2965608
2009-01-06	24.46	24.95	24.26	24.64	776954
2009-01-07	24.30	24.33	23.60	23.89	664428
2009-01-08	23.74	24.10	23.64	24.00	779106
2009-01-09	24.15	24.15	22.97	23.02	997588
2009-01-12	22.98	23.07	22.22	22.33	905672
2009-01-13	22.32	22.69	22.17	22.57	1243660
2009-01-14	22.11	22.19	21.48	21.55	811450
2009-01-15	21.55	22.15	20.86	21.79	1093678
2009-01-16	22.31	22.31	21.32	22.18	1317610
2009-01-20	21.89	22.02	20.49	20.53	1184256
2009-01-21	20.81	21.61	20.36	21.61	902476
2009-01-22	21.05	21.41	20.45	20.82	1065412
2009-01-23	20.28	21.22	20.20	20.95	1001226
2009-01-26	20.95	21.69	20.84	21.18	1433836
2009-01-27	21.25	21.63	21.10	21.51	1261300
2009-01-28	21.90	22.52	21.87	22.38	915902
2009-01-29	22.13	22.18	21.37	21.39	1744592
2009-01-30	21.55	21.70	20.75	20.92	1800682
2009-02-02	20.52	21.24	20.50	21.14	1173572
2009-02-03	21.21	21.37	20.82	21.17	1074126
2009-02-04	21.14	21.62	20.93	21.00	1886226
2009-02-05	20.85	21.51	20.67	21.14	1366728
2009-02-06	21.18	22.14	21.14	22.05	681660
2009-02-09	21.93	22.10	21.67	21.92	828290
2009-02-10	21.74	22.07	20.76	20.92	910158
2009-02-11	20.99	21.12	20.62	20.97	772272
2009-02-12	20.65	21.09	20.22	21.09	986186
2009-02-13	21.09	21.31	20.70	20.71	1754876
2009-02-17	20.04	20.68	19.80	19.84	808678
2009-02-18	20.03	20.03	19.48	19.63	784774
2009-02-19	19.78	19.94	19.28	19.32	989400
2009-02-20	18.91	19.40	18.65	19.25	1479598
2009-02-23	19.37	19.37	18.37	18.37	1177556
2009-02-24	18.59	19.30	18.44	19.15	603298
2009-02-25	19.02	19.19	18.35	18.73	469292
2009-02-26	18.99	19.07	18.31	18.39	432240
2009-02-27	18.12	18.62	18.06	18.20	517700
2009-03-02	17.95	18.55	17.22	17.26	1468900
2009-03-03	17.45	17.55	16.83	16.97	843722
2009-03-04	17.19	17.57	16.90	17.31	493994
2009-03-05	16.97	17.09	16.25	16.36	1028486
2009-03-06	16.55	16.68	15.88	16.29	1464264
2009-03-09	16.07	16.50	15.90	16.01	832316
2009-03-10	16.42	17.19	16.03	17.11	418100
2009-03-11	17.36	17.61	16.96	17.11	480812
2009-03-12	17.05	18.25	16.80	18.12	379950
2009-03-13	18.33	18.46	18.04	18.35	453366
2009-03-16	18.58	18.75	17.97	17.97	537938
2009-03-17	18.00	18.86	17.89	18.86	360866
2009-03-18	18.78	19.75	18.56	19.57	219194
2009-03-19	19.85	19.93	19.22	19.24	435444
2009-03-20	19.45	19.50	18.63	18.65	393952
2009-03-23	19.27	20.29	19.11	20.29	466678
2009-03-24	20.02	20.20	19.41	19.41	454904
2009-03-25	19.51	20.15	18.85	19.78	423442
2009-03-26	20.01	20.63	19.86	20.63	514486
2009-03-27	20.27	20.40	19.86	19.92	296914
2009-03-30	19.36	19.38	18.90	19.22	609128
2009-03-31	19.45	20.06	19.26	19.46	344624
2009-04-01	19.25	19.97	19.07	19.92	490704
2009-04-02	20.49	21.19	20.00	20.87	293376
2009-04-03	20.92	21.33	20.67	21.32	1123024
2009-04-06	21.08	21.11	20.61	20.97	582016
2009-04-07	20.60	20.83	20.13	20.18	413444
2009-04-08	20.27	20.62	20.12	20.59	564658
2009-04-09	21.18	22.00	20.97	22.00	347262
2009-04-13	21.86	24.04	21.55	22.06	676448
2009-04-14	21.69	21.92	21.24	21.25	997790
2009-04-15	21.07	21.77	21.06	21.70	743722
2009-04-16	21.90	22.61	21.54	22.36	850302
2009-04-17	22.39	22.92	22.14	22.68	682666
2009-04-20	22.24	22.25	21.24	21.30	466858
2009-04-21	21.18	22.25	21.04	22.18	1037920
2009-04-22	21.78	22.82	21.70	22.22	728708
2009-04-23	22.28	22.32	21.70	22.17	693000
2009-04-24	22.39	23.09	22.18	22.68	990670
2009-04-27	22.27	22.64	22.02	22.23	313310
2009-04-28	21.98	22.84	21.98	22.36	886178
2009-04-29	22.70	23.59	22.56	23.32	621322
2009-04-30	23.80	23.93	23.13	23.13	739622
2009-05-01	23.13	23.38	22.96	23.14	640916
2009-05-04	23.43	24.20	23.32	24.18	604072
2009-05-05	24.08	24.09	23.59	23.88	865582
2009-05-06	24.21	24.30	23.52	23.97	1009880
2009-05-07	24.35	24.45	23.22	23.39	559342
2009-05-08	23.77	24.44	23.67	24.41	501550
2009-05-11	23.96	24.03	23.66	23.78	614056
2009-05-12	23.99	24.16	22.95	23.40	556816
2009-05-13	22.92	23.02	22.18	22.21	533702
2009-05-14	22.23	22.95	22.06	22.52	619700
2009-05-15	22.48	22.77	22.20	22.40	736642
2009-05-18	22.68	23.35	22.66	23.27	510132
2009-05-19	23.24	23.49	22.92	23.16	451042
2009-05-20	23.42	23.84	22.86	22.92	439818
2009-05-21	22.64	22.82	22.22	22.64	498858
2009-05-22	22.75	22.82	22.36	22.36	654096
2009-05-26	22.15	23.62	22.13	23.58	660470
2009-05-27	23.43	23.59	22.93	22.96	407702
2009-05-28	23.23	23.27	22.45	22.93	452102
2009-05-29	23.06	23.32	22.90	23.29	484210
2009-06-01	23.93	24.50	23.78	24.34	563828
2009-06-02	24.29	24.75	24.16	24.61	531424
2009-06-03	24.33	24.48	24.09	24.40	353172
2009-06-04	24.51	24.83	24.21	24.75	701026
2009-06-05	25.02	25.12	24.53	24.74	506828
2009-06-08	24.57	24.85	24.29	24.58	388900
2009-06-09	24.73	24.83	24.54	24.64	616898
2009-06-10	24.88	24.89	23.98	24.45	348026
2009-06-11	24.51	24.77	24.34	24.34	677900
2009-06-12	24.19	24.48	24.03	24.47	267940
2009-06-15	24.09	24.12	23.47	23.79	353450
2009-06-16	23.91	23.99	23.24	23.24	367696
2009-06-17	23.32	23.79	23.08	23.47	302164
2009-06-18	23.47	23.77	23.20	23.61	318478
2009-06-19	23.95	24.01	23.64	23.78	231854
2009-06-22	23.58	23.58	22.87	22.90	433970
2009-06-23	23.00	23.02	22.53	22.53	400110
2009-06-24	22.79	23.06	22.64	22.75	246676
2009-06-25	22.59	23.32	22.53	23.32	413916
2009-06-26	23.20	23.71	23.15	23.60	414584
2009-06-29	23.68	23.79	23.22	23.62	303726
2009-06-30	23.69	23.82	23.45	23.54	358448
2009-07-01	23.72	24.20	23.69	24.08	5156096
2009-07-02	23.65	23.71	23.12	23.21	307890
2009-07-06	22.95	23.15	22.63	23.03	303924
2009-07-07	22.98	23.08	22.58	22.61	256296
2009-07-08	22.73	22.79	22.08	22.50	683068
2009-07-09	22.68	22.68	22.36	22.36	571456
2009-07-10	22.26	22.58	22.14	22.50	526852
2009-07-13	22.53	23.15	22.23	23.09	529272
2009-07-14	23.12	23.33	22.93	23.31	395482
2009-07-15	23.66	24.26	23.59	24.19	259666
2009-07-16	24.05	24.61	24.03	24.46	405258
2009-07-17	24.55	24.55	24.24	24.38	380054
2009-07-20	24.51	24.69	24.35	24.62	629134
2009-07-21	24.86	24.89	24.22	24.56	605682
2009-07-22	24.38	24.86	24.38	24.68	534098
2009-07-23	24.62	25.65	24.62	25.47	520772
2009-07-24	25.29	25.65	25.21	25.63	571778
2009-07-27	25.59	25.76	25.41	25.76	543548
2009-07-28	25.55	25.92	25.48	25.81	342986
2009-07-29	25.64	25.85	25.54	25.69	339710
2009-07-30	26.05	26.47	25.93	26.20	467512
2009-07-31	26.09	26.50	26.09	26.13	625094
2009-08-03	26.43	26.65	26.17	26.65	347564
2009-08-04	26.44	27.05	26.42	26.92	830708
2009-08-05	26.91	26.95	26.42	26.68	710506
2009-08-06	26.90	26.96	26.30	26.39	515556
2009-08-07	26.76	27.52	26.68	27.17	508498
2009-08-10	27.07	27.33	26.93	27.15	601384
2009-08-11	27.06	27.10	26.50	26.70	410442
2009-08-12	26.65	27.57	26.65	27.10	875708
2009-08-13	27.32	27.35	26.85	27.21	568028
2009-08-14	27.15	27.22	26.39	26.68	423904
2009-08-17	26.16	26.21	25.87	25.90	528230
2009-08-18	26.10	26.38	25.94	26.27	350130
2009-08-19	25.91	26.48	25.88	26.46	324034
2009-08-20	26.44	26.88	26.28	26.87	444998
2009-08-21	27.12	27.66	27.03	27.51	709354
2009-08-24	27.67	27.82	27.39	27.47	591210
2009-08-25	27.60	27.89	27.52	27.61	460924
2009-08-26	27.59	27.82	27.46	27.66	328854
2009-08-27	27.61	27.77	27.11	27.68	306680
2009-08-28	27.93	28.04	27.34	27.55	528628
2009-08-31	27.27	27.33	26.93	27.04	434964
2009-09-01	26.83	27.41	26.30	26.40	341058
2009-09-02	26.31	26.42	26.13	26.16	410252
2009-09-03	26.34	26.53	25.93	26.52	465690
2009-09-04	26.48	26.86	26.24	26.81	234618
2009-09-08	27.04	27.17	26.77	27.17	471010
2009-09-09	27.12	27.70	27.00	27.50	256650
2009-09-10	27.54	27.92	27.25	27.88	184754
2009-09-11	27.89	28.10	27.70	27.81	259878
2009-09-14	27.62	28.09	27.57	28.05	308900
2009-09-15	28.08	28.40	27.93	28.38	301372
2009-09-16	28.48	29.03	28.41	29.03	376098
2009-09-17	28.98	29.31	28.85	28.93	482296
2009-09-18	29.19	29.19	28.71	28.99	207496
2009-09-21	28.73	28.95	28.63	28.81	303938
2009-09-22	29.03	29.09	28.78	28.98	308500
2009-09-23	28.96	29.13	28.56	28.56	231710
2009-09-24	28.68	28.73	27.87	28.08	363474
2009-09-25	27.92	28.18	27.82	27.96	321772
2009-09-28	28.10	28.78	28.07	28.72	373474
2009-09-29	28.74	28.86	28.47	28.58	352104
2009-09-30	28.58	28.60	27.80	28.07	420668
2009-10-01	28.02	28.02	27.17	27.17	2991446
2009-10-02	26.94	27.27	26.81	26.98	384972
2009-10-05	27.12	27.54	27.00	27.46	425344
2009-10-06	27.64	28.06	27.59	27.88	362424
2009-10-07	27.79	28.01	27.75	27.93	331684
2009-10-08	28.22	28.47	28.02	28.21	215124
2009-10-09	28.27	28.64	28.21	28.61	221266
2009-10-12	28.79	28.87	28.49	28.63	138300
2009-10-13	28.56	28.62	28.24	28.54	455788
2009-10-14	28.92	29.13	28.71	29.06	279224
2009-10-15	28.83	29.09	28.79	29.09	574042
2009-10-16	28.84	28.88	28.43	28.69	346160
2009-10-19	28.73	29.15	28.54	28.97	256752
2009-10-20	28.98	29.02	28.36	28.50	262976
2009-10-21	28.49	29.06	28.10	28.12	377872
2009-10-22	28.10	28.69	27.75	28.58	246698
2009-10-23	28.63	28.71	27.90	27.94	481486
2009-10-26	27.96	28.39	27.52	27.69	506342
2009-10-27	27.74	27.97	27.40	27.40	326778
2009-10-28	27.34	27.50	26.54	26.65	386732
2009-10-29	26.90	27.29	26.74	27.13	711620
2009-10-30	26.97	26.99	26.19	26.37	543526
2009-11-02	26.49	26.71	25.82	26.27	525130
2009-11-03	26.11	26.62	26.01	26.60	305530
2009-11-04	26.86	26.90	25.82	26.30	420118
2009-11-05	26.59	27.13	26.47	27.04	268236
2009-11-06	26.81	27.32	26.71	27.06	177976
2009-11-09	27.24	27.62	27.24	27.60	561170
2009-11-10	27.54	27.73	27.16	27.42	530422
2009-11-11	27.63	27.92	27.41	27.64	297642
2009-11-12	27.65	27.84	27.04	27.10	282264
2009-11-13	27.22	27.48	26.85	27.33	363360
2009-11-16	27.60	28.33	27.54	28.10	561906
2009-11-17	28.00	28.19	27.83	28.04	280636
2009-11-18	28.09	28.12	27.78	28.09	223204
2009-11-19	27.84	27.88	27.17	27.39	213862
2009-11-20	27.15	27.43	27.15	27.36	393934
2009-11-23	27.75	28.24	27.75	27.93	220552
2009-11-24	27.92	27.92	27.44	27.73	260196
2009-11-25	27.88	27.96	27.66	27.67	202660
2009-11-27	26.63	27.39	26.63	26.98	196742
2009-11-30	26.91	27.22	26.44	27.13	501934
2009-12-01	27.38	27.70	27.35	27.60	279702
2009-12-02	27.56	28.17	27.56	27.91	225732
2009-12-03	28.03	28.27	27.50	27.52	203600
2009-12-04	28.04	28.47	27.76	28.26	328568
2009-12-07	28.30	28.44	28.10	28.30	265338
2009-12-08	28.07	28.34	27.80	28.12	296328
2009-12-09	28.11	28.15	27.82	28.05	185096
2009-12-10	28.19	28.28	27.76	27.86	251598
2009-12-11	28.09	28.23	27.86	28.22	301756
2009-12-14	28.43	28.69	28.17	28.68	165568
2009-12-15	28.55	28.86	28.50	28.56	209642
2009-12-16	28.74	28.85	28.54	28.73	298706
2009-12-17	28.49	28.62	28.21	28.44	257950
2009-12-18	28.62	28.72	28.27	28.72	344654
2009-12-21	28.88	29.11	28.88	29.07	235696
2009-12-22	29.08	29.35	29.06	29.35	404216
2009-12-23	29.50	29.72	29.30	29.70	245168
2009-12-24	29.67	29.67	29.53	29.66	175810
2009-12-28	29.79	29.79	29.47	29.59	210760
2009-12-29	29.68	29.74	29.61	29.62	169668
2009-12-30	29.51	29.76	29.37	29.65	248242
2009-12-31	29.69	29.83	29.19	29.19	171346
2010-01-04	29.62	29.91	29.62	29.89	1070160
2010-01-05	29.85	29.85	29.49	29.64	513496
2010-01-06	29.64	29.80	29.55	29.67	284034
2010-01-07	29.64	29.98	29.42	29.94	1226994
2010-01-08	29.89	30.09	29.78	30.09	191292
2010-01-11	30.22	30.26	29.85	30.03	321944
2010-01-12	29.76	29.94	29.58	29.76	183866
2010-01-13	29.84	30.11	29.63	30.04	182952
2010-01-14	29.96	30.31	29.91	30.22	215864
2010-01-15	30.25	30.28	29.56	29.84	222684
2010-01-19	29.90	30.35	29.90	30.33	227290
2010-01-20	30.14	30.14	29.55	29.89	381772
2010-01-21	29.92	30.13	29.41	29.59	234940
2010-01-22	29.56	29.70	28.97	29.06	401736
2010-01-25	29.19	29.26	28.91	29.14	238898
2010-01-26	29.03	29.30	28.88	28.91	312366
2010-01-27	28.79	29.27	28.66	29.22	180388
2010-01-28	29.28	29.29	28.42	28.68	202944
2010-01-29	28.82	29.13	28.39	28.45	257568
2010-02-01	28.58	28.73	28.41	28.68	338414
2010-02-02	28.72	28.95	28.56	28.91	184316
2010-02-03	28.78	28.92	28.41	28.65	203272
2010-02-04	28.50	28.50	27.81	27.83	238602
2010-02-05	27.85	27.96	27.37	27.95	464428
2010-02-08	27.88	27.98	27.57	27.57	429842
2010-02-09	27.95	28.12	27.61	27.96	457802
2010-02-10	27.86	28.08	27.58	28.00	219720
2010-02-11	27.93	28.47	27.70	28.45	188002
2010-02-12	28.19	28.66	28.12	28.66	180406
2010-02-16	28.95	29.12	28.66	29.04	217546
2010-02-17	29.26	29.29	29.02	29.25	492718
2010-02-18	29.29	29.60	29.26	29.59	295890
2010-02-19	29.43	29.84	29.43	29.76	245328
2010-02-22	29.90	29.97	29.77	29.87	478942
2010-02-23	29.83	29.92	29.47	29.61	327600
2010-02-24	29.73	30.07	29.67	29.95	160320
2010-02-25	29.49	29.93	29.43	29.92	495646
2010-02-26	29.96	30.03	29.65	29.81	390662
2010-03-01	30.01	30.44	30.01	30.41	1906970
2010-03-02	30.48	30.77	30.42	30.58	3441350
2010-03-03	30.69	30.94	30.62	30.75	4105298
2010-03-04	30.80	30.89	30.67	30.85	805290
2010-03-05	31.08	31.52	30.91	31.52	497176
2010-03-08	31.51	31.63	31.45	31.58	369214
2010-03-09	31.45	31.88	31.42	31.69	301750
2010-03-10	31.74	32.14	31.72	32.01	519852
2010-03-11	31.87	32.04	31.65	32.00	389834
2010-03-12	32.19	32.19	31.80	32.00	849724
2010-03-15	31.99	32.05	31.70	31.96	797854
2010-03-16	32.14	32.25	31.90	32.25	234868
2010-03-17	32.33	32.63	32.33	32.49	289760
2010-03-18	32.48	32.67	32.35	32.43	265992
2010-03-19	32.47	32.57	31.97	32.09	316482
2010-03-22	31.89	32.63	31.85	32.58	765460
2010-03-23	32.65	32.91	32.38	32.88	504620
2010-03-24	32.77	32.81	32.44	32.44	746324
2010-03-25	32.63	32.88	32.18	32.19	2219706
2010-03-26	32.34	32.52	32.07	32.15	411954
2010-03-29	32.35	32.45	32.11	32.27	5434386
2010-03-30	32.34	32.55	32.17	32.38	1661438
2010-03-31	32.27	32.59	32.03	32.07	1249056
2010-04-01	32.30	32.44	32.03	32.39	1866378
2010-04-05	32.44	32.98	32.35	32.98	740574
2010-04-06	32.88	33.31	32.80	33.24	1702244
2010-04-07	33.23	33.39	33.00	33.21	319250
2010-04-08	33.12	33.29	32.84	33.16	375228
2010-04-09	33.20	33.36	32.99	33.33	243824
2010-04-12	33.38	33.52	33.25	33.46	239212
2010-04-13	33.36	33.55	33.15	33.54	545952
2010-04-14	33.73	34.22	33.68	34.21	461938
2010-04-15	34.19	34.32	34.08	34.25	770502
2010-04-16	34.16	34.29	33.63	33.82	2318956
2010-04-19	33.61	33.96	33.26	33.80	660118
2010-04-20	34.01	34.26	33.83	34.26	399062
2010-04-21	34.26	34.61	34.20	34.55	615932
2010-04-22	34.26	35.08	34.08	35.03	864894
2010-04-23	35.10	35.43	34.87	35.41	977192
2010-04-26	35.42	35.65	35.21	35.22	705436
2010-04-27	35.04	35.42	34.33	34.41	1616252
2010-04-28	34.60	34.66	34.31	34.44	812776
2010-04-29	34.73	35.40	34.54	35.40	636042
2010-04-30	35.42	35.42	34.17	34.17	976390
2010-05-03	34.40	34.95	34.34	34.93	781340
2010-05-04	34.41	34.42	33.63	33.83	1116816
2010-05-05	33.55	33.84	33.17	33.35	1302394
2010-05-06	33.07	33.50	11.37	32.11	1843858
2010-05-07	31.81	32.28	30.94	31.18	1081092
2010-05-10	32.78	33.00	32.37	32.91	3337888
2010-05-11	32.47	33.63	32.40	33.14	1355338
2010-05-12	33.30	34.23	33.26	34.18	1258734
2010-05-13	34.10	34.36	33.71	33.92	2682068
2010-05-14	33.77	33.77	32.86	33.31	724860
2010-05-17	33.48	33.82	32.46	33.50	915158
2010-05-18	33.96	34.05	32.68	32.84	1503562
2010-05-19	32.58	33.04	31.97	32.41	1188154
2010-05-20	31.48	31.91	30.62	30.64	1610222
2010-05-21	30.07	31.26	29.82	31.03	1483432
2010-05-24	30.90	31.13	30.53	30.53	1018770
2010-05-25	29.76	30.46	29.28	30.46	921046
2010-05-26	30.50	31.21	30.31	30.42	857732
2010-05-27	31.22	31.71	30.92	31.70	2543182
2010-05-28	31.59	31.70	31.08	31.27	1118632
2010-06-01	30.92	31.35	30.36	30.38	4467008
2010-06-02	30.47	31.10	30.21	31.10	564214
2010-06-03	31.15	31.56	31.04	31.50	616866
2010-06-04	30.77	30.90	29.76	29.86	918982
2010-06-07	29.96	30.09	29.13	29.13	918808
2010-06-08	29.26	29.42	28.60	29.06	2817430
2010-06-09	29.32	29.74	28.93	29.10	453332
2010-06-10	29.58	30.04	29.47	30.02	411050
2010-06-11	29.70	30.43	29.68	30.43	366064
2010-06-14	30.78	31.14	30.52	30.57	524006
2010-06-15	30.90	31.40	30.71	31.31	372404
2010-06-16	31.12	31.49	31.00	31.17	299332
2010-06-17	31.37	31.46	30.81	31.17	442806
2010-06-18	31.31	31.44	31.02	31.18	299700
2010-06-21	31.65	31.79	30.70	30.92	311866
2010-06-22	30.99	31.36	30.23	30.23	241422
2010-06-23	30.15	30.41	29.74	30.06	219040
2010-06-24	29.81	30.12	29.58	29.63	497882
2010-06-25	29.70	30.28	29.46	30.19	185028
2010-06-28	30.11	30.54	29.89	30.01	2425038
2010-06-29	29.65	29.65	28.76	28.97	774882
2010-06-30	28.88	29.30	28.55	28.61	857284
2010-07-01	28.66	28.75	27.73	28.41	1509760
2010-07-02	28.53	28.58	27.90	28.09	543552
2010-07-06	28.53	28.76	27.49	27.66	852638
2010-07-07	27.72	28.65	27.72	28.60	1409956
2010-07-08	28.97	29.12	28.65	29.10	581428
2010-07-09	29.12	29.55	29.07	29.52	412868
2010-07-12	29.43	29.65	28.93	29.21	379630
2010-07-13	29.57	30.33	29.54	30.23	968476
2010-07-14	30.15	30.23	29.81	30.03	227892
2010-07-15	30.14	30.14	29.39	29.78	312086
2010-07-16	29.60	29.60	28.59	28.65	232058
2010-07-19	28.78	28.85	28.25	28.77	562036
2010-07-20	28.38	29.32	28.30	29.31	250966
2010-07-21	29.54	29.54	28.65	28.72	374286
2010-07-22	29.18	29.87	29.13	29.79	223260
2010-07-23	29.63	30.48	29.53	30.43	108872
2010-07-26	30.55	31.10	30.35	31.06	796686
2010-07-27	31.31	31.55	30.96	31.03	637876
2010-07-28	30.97	31.15	30.35	30.49	373250
2010-07-29	30.75	30.97	29.99	30.54	287376
2010-07-30	30.16	30.80	30.01	30.53	218004
2010-08-02	31.04	31.23	30.78	31.05	199250
2010-08-03	30.89	31.24	30.54	30.78	806784
2010-08-04	30.98	31.22	30.92	31.14	443880
2010-08-05	30.96	31.04	30.70	30.76	330904
2010-08-06	30.31	30.62	29.87	30.49	368020
2010-08-09	30.68	30.97	30.54	30.87	512886
2010-08-10	30.59	30.69	30.06	30.32	365362
2010-08-11	29.67	29.69	29.05	29.12	378194
2010-08-12	28.54	29.11	28.50	28.99	525682
2010-08-13	28.90	28.90	28.58	28.59	256770
2010-08-16	28.45	28.95	28.27	28.76	205980
2010-08-17	29.11	29.54	28.96	29.28	142638
2010-08-18	29.30	29.69	28.98	29.40	468626
2010-08-19	29.27	29.33	28.45	28.57	156324
2010-08-20	28.46	28.56	28.07	28.53	121080
2010-08-23	28.82	28.89	28.11	28.13	419082
2010-08-24	27.63	28.15	27.40	27.91	357802
2010-08-25	27.66	28.35	27.50	28.29	277108
2010-08-26	28.37	28.62	27.99	28.09	270728
2010-08-27	28.36	28.85	27.85	28.80	469626
2010-08-30	28.69	28.79	28.14	28.16	306530
2010-08-31	28.06	28.44	27.85	28.11	524718
2010-09-01	28.67	29.26	28.49	29.24	372988
2010-09-02	29.29	29.61	29.16	29.52	178258
2010-09-03	29.91	30.15	29.73	30.05	202826
2010-09-07	30.00	30.00	29.39	29.44	278966
2010-09-08	29.55	29.88	29.50	29.62	153114
2010-09-09	30.07	30.08	29.46	29.66	178814
2010-09-10	29.77	29.98	29.61	29.76	123950
2010-09-13	30.10	30.57	30.04	30.46	268876
2010-09-14	30.42	30.60	30.25	30.28	211508
2010-09-15	30.21	30.53	30.00	30.44	223238
2010-09-16	30.35	30.43	29.90	30.15	226898
2010-09-17	30.33	30.42	29.83	30.26	114988
2010-09-20	30.38	31.17	30.15	31.12	222950
2010-09-21	31.14	31.30	30.86	30.89	431822
2010-09-22	30.78	31.02	30.28	30.50	222502
2010-09-23	30.24	30.66	29.99	30.05	134914
2010-09-24	30.35	30.96	30.30	30.93	211746
2010-09-27	30.96	31.00	30.66	30.82	168926
2010-09-28	30.90	31.14	30.33	31.08	219572
2010-09-29	31.00	31.34	30.94	31.19	156092
2010-09-30	31.46	31.58	30.86	31.09	452124
2010-10-01	31.37	31.40	30.96	31.23	2609298
2010-10-04	31.22	31.37	30.61	30.85	1078372
2010-10-05	31.15	31.81	30.94	31.74	1031448
2010-10-06	31.77	31.83	31.49	31.68	1069680
2010-10-07	31.86	31.88	31.40	31.63	151200
2010-10-08	31.63	32.19	31.51	32.03	159046
2010-10-11	32.05	32.29	31.97	32.02	245578
2010-10-12	31.87	32.19	31.61	32.10	190586
2010-10-13	32.29	32.84	32.16	32.59	236888
2010-10-14	32.62	32.75	32.27	32.60	273066
2010-10-15	32.92	32.92	32.30	32.49	350474
2010-10-18	32.52	32.83	32.47	32.77	198598
2010-10-19	32.39	32.80	32.00	32.20	342870
2010-10-20	32.32	32.68	32.25	32.48	405330
2010-10-21	32.68	32.91	31.98	32.38	390814
2010-10-22	32.43	32.55	32.32	32.48	243832
2010-10-25	32.77	33.00	32.56	32.63	248610
2010-10-26	32.48	32.78	32.29	32.57	450614
2010-10-27	32.31	32.52	32.00	32.39	199808
2010-10-28	32.61	32.74	32.12	32.24	215694
2010-10-29	32.14	32.45	32.14	32.34	235424
2010-11-01	32.49	32.67	31.80	32.06	582320
2010-11-02	32.43	32.80	32.29	32.77	197346
2010-11-03	32.85	32.94	32.43	32.88	183244
2010-11-04	33.40	33.80	33.40	33.79	285772
2010-11-05	33.80	34.09	33.74	33.93	183946
2010-11-08	33.85	33.95	33.60	33.86	140210
2010-11-09	33.92	33.96	33.22	33.37	202482
2010-11-10	33.45	33.78	33.17	33.76	146242
2010-11-11	33.46	33.73	33.34	33.61	106170
2010-11-12	33.35	33.51	33.06	33.08	194168
2010-11-15	33.31	33.46	33.10	33.10	210968
2010-11-16	32.84	32.96	32.22	32.46	258376
2010-11-17	32.50	32.54	32.32	32.47	248506
2010-11-18	32.78	33.16	32.78	33.01	247852
2010-11-19	32.93	33.13	32.72	33.06	172290
2010-11-22	32.92	33.20	32.63	33.10	181330
2010-11-23	32.73	32.88	32.57	32.84	259774
2010-11-24	33.12	33.60	33.12	33.60	129578
2010-11-26	33.38	33.56	33.33	33.39	56486
2010-11-29	33.24	33.51	32.83	33.42	165330
2010-11-30	33.05	33.32	32.90	33.14	180770
2010-12-01	33.73	33.96	33.70	33.90	202590
2010-12-02	33.94	34.32	33.86	34.28	204908
2010-12-03	34.11	34.60	34.04	34.50	95498
2010-12-06	34.50	34.77	34.40	34.68	109332
2010-12-07	35.10	35.20	34.85	34.89	176378
2010-12-08	34.99	35.11	34.87	34.89	135484
2010-12-09	35.13	35.13	34.86	35.00	220766
2010-12-10	35.09	35.49	35.00	35.42	103456
2010-12-13	35.58	35.58	35.24	35.24	93566
2010-12-14	35.37	35.54	35.27	35.31	119998
2010-12-15	35.25	35.66	35.16	35.18	191824
2010-12-16	35.28	35.65	35.16	35.56	76822
2010-12-17	35.60	35.73	35.37	35.73	147240
2010-12-20	35.81	36.17	35.81	35.91	646584
2010-12-21	36.10	36.39	36.08	36.33	245286
2010-12-22	36.44	36.61	36.40	36.53	267942
2010-12-23	36.37	36.45	36.20	36.26	157116
2010-12-27	36.20	36.48	36.02	36.45	408446
2010-12-28	36.52	36.54	36.23	36.38	187048
2010-12-29	36.42	36.48	36.35	36.41	123758
2010-12-30	36.38	36.51	36.36	36.36	111478
2010-12-31	36.31	36.35	35.93	35.95	208394
2011-01-03	36.27	36.85	36.26	36.70	660470
2011-01-04	36.85	36.85	35.68	36.01	287824
2011-01-05	35.92	36.31	35.86	36.31	215810
2011-01-06	36.37	36.38	35.96	36.10	183052
2011-01-07	36.18	36.29	35.35	35.83	239692
2011-01-10	35.71	36.07	35.39	35.88	192840
2011-01-11	36.03	36.15	35.81	36.00	184888
2011-01-12	36.30	36.47	36.18	36.39	260324
2011-01-13	36.39	36.53	36.27	36.39	250406
2011-01-14	36.36	36.85	36.34	36.78	312300
2011-01-18	36.75	36.80	36.49	36.80	276602
2011-01-19	36.77	36.81	35.91	35.97	312512
2011-01-20	35.81	36.09	35.58	35.69	175522
2011-01-21	35.97	35.97	35.51	35.53	102396
2011-01-24	35.50	35.95	35.50	35.86	170330
2011-01-25	35.71	36.00	35.58	35.99	154446
2011-01-26	36.07	36.69	35.94	36.57	298456
2011-01-27	36.53	36.79	36.41	36.72	86658
2011-01-28	36.62	36.66	35.71	35.75	130292
2011-01-31	35.86	36.15	35.61	35.86	156720
2011-02-01	36.12	36.74	36.08	36.66	274582
2011-02-02	36.62	36.82	36.46	36.49	99746
2011-02-03	36.42	36.65	36.01	36.54	535412
2011-02-04	36.55	36.66	36.35	36.54	195362
2011-02-07	36.56	37.21	36.56	36.98	134132
2011-02-08	36.98	37.19	36.86	37.19	116666
2011-02-09	37.09	37.21	36.83	37.00	112366
2011-02-10	36.80	37.13	36.80	37.08	71856
2011-02-11	36.93	37.48	36.93	37.46	198428
2011-02-14	37.47	37.61	37.44	37.59	151340
2011-02-15	37.46	37.60	37.25	37.27	151186
2011-02-16	37.36	37.64	37.29	37.60	97720
2011-02-17	37.51	38.00	37.51	37.84	117894
2011-02-18	37.86	38.12	37.85	37.97	138008
2011-02-22	37.65	37.81	37.00	37.03	144616
2011-02-23	37.06	37.10	36.22	36.33	212308
2011-02-24	36.32	36.67	36.08	36.49	225112
2011-02-25	36.65	37.31	36.63	37.31	147930
2011-02-28	37.47	37.57	37.15	37.37	136574
2011-03-01	37.49	37.61	36.62	36.73	191610
2011-03-02	36.63	36.99	36.51	36.82	365626
2011-03-03	37.14	37.83	37.14	37.69	151050
2011-03-04	37.68	37.69	37.06	37.48	139052
2011-03-07	37.58	37.59	36.59	36.88	454296
2011-03-08	36.91	37.72	36.69	37.56	285446
2011-03-09	37.53	37.74	37.39	37.58	265750
2011-03-10	37.16	37.16	36.49	36.59	305274
2011-03-11	36.28	36.82	36.22	36.62	334132
2011-03-14	36.25	36.61	36.06	36.48	278598
2011-03-15	35.57	36.31	35.44	36.07	194306
2011-03-16	35.93	36.17	35.50	35.61	542816
2011-03-17	36.14	36.15	35.78	35.79	493172
2011-03-18	36.17	36.30	36.12	36.24	106808
2011-03-21	36.71	37.02	36.70	37.01	196342
2011-03-22	37.03	37.18	36.79	36.88	88238
2011-03-23	36.74	36.94	36.34	36.85	152652
2011-03-24	36.98	37.14	36.71	37.01	308988
2011-03-25	37.11	37.64	37.01	37.25	166962
2011-03-28	37.29	37.44	37.10	37.11	569446
2011-03-29	37.11	37.46	36.94	37.43	159166
2011-03-30	37.60	37.94	37.53	37.86	228080
2011-03-31	37.91	38.11	37.82	38.11	87666
2011-04-01	38.36	38.46	38.13	38.21	802346
2011-04-04	38.26	38.42	38.25	38.38	157922
2011-04-05	38.28	38.72	38.23	38.43	265468
2011-04-06	38.61	38.79	38.52	38.63	137460
2011-04-07	38.63	38.75	38.30	38.39	88022
2011-04-08	38.46	38.60	37.77	37.91	119630
2011-04-11	37.90	37.98	37.44	37.59	114296
2011-04-12	37.35	37.52	37.08	37.11	134110
2011-04-13	37.27	37.27	36.73	36.93	185060
2011-04-14	36.66	37.12	36.62	37.11	93960
2011-04-15	37.17	37.45	36.97	37.45	173578
2011-04-18	36.92	36.96	36.63	36.90	247174
2011-04-19	36.97	37.15	36.69	36.87	325824
2011-04-20	37.42	37.57	37.29	37.52	175052
2011-04-21	37.72	37.77	37.51	37.75	114798
2011-04-25	37.68	37.78	37.49	37.65	339396
2011-04-26	37.76	38.28	37.70	38.10	196430
2011-04-27	38.15	38.38	38.10	38.36	161170
2011-04-28	38.30	38.50	38.22	38.50	148162
2011-04-29	38.51	38.64	38.39	38.52	110680
2011-05-02	38.70	38.70	38.10	38.13	255192
2011-05-03	38.06	38.20	37.57	37.80	170080
2011-05-04	37.83	37.85	37.21	37.40	133638
2011-05-05	37.13	37.75	37.04	37.21	211650
2011-05-06	37.64	37.80	37.18	37.35	155934
2011-05-09	37.28	37.69	37.21	37.61	111768
2011-05-10	37.81	38.34	37.81	38.34	141836
2011-05-11	38.26	38.26	37.53	37.69	134762
2011-05-12	37.52	38.10	37.34	37.98	170556
2011-05-13	38.00	38.08	37.36	37.43	94204
2011-05-16	37.21	37.57	36.96	36.96	218322
2011-05-17	36.71	36.95	36.64	36.85	204188
2011-05-18	36.87	37.27	36.81	37.26	96364
2011-05-19	37.46	37.53	37.03	37.36	144108
2011-05-20	37.22	37.29	36.82	37.06	106650
2011-05-23	36.48	36.65	36.33	36.44	252288
2011-05-24	36.49	36.57	36.18	36.24	250400
2011-05-25	36.10	36.75	36.10	36.63	282402
2011-05-26	36.49	37.04	36.42	37.02	126742
2011-05-27	37.21	37.41	37.09	37.25	148084
2011-05-31	37.66	37.84	37.41	37.83	182050
2011-06-01	37.90	37.90	36.65	36.72	261420
2011-06-02	36.76	36.90	36.47	36.62	165250
2011-06-03	36.08	36.42	36.02	36.05	257106
2011-06-06	35.99	36.12	35.59	35.63	244592
2011-06-07	35.82	35.99	35.67	35.67	234898
2011-06-08	35.56	35.68	35.31	35.35	920578
2011-06-09	35.43	35.64	35.30	35.45	218574
2011-06-10	35.24	35.29	34.79	34.96	277196
2011-06-13	34.99	35.18	34.74	34.92	464472
2011-06-14	35.22	35.78	35.19	35.65	154414
2011-06-15	35.34	35.54	34.97	35.12	141940
2011-06-16	35.11	35.56	34.93	35.29	338980
2011-06-17	35.59	35.77	35.25	35.41	145416
2011-06-20	35.30	35.86	35.29	35.75	120972
2011-06-21	36.02	36.36	35.94	36.31	165350
2011-06-22	36.13	36.51	36.07	36.08	189712
2011-06-23	35.54	36.06	35.20	35.96	222244
2011-06-24	36.02	36.16	35.60	35.74	115746
2011-06-27	35.70	36.08	35.61	36.02	265114
2011-06-28	36.12	36.51	36.06	36.51	167886
2011-06-29	36.66	36.79	36.37	36.73	428182
2011-06-30	36.90	37.19	36.77	37.14	312990
2011-07-01	37.17	37.85	37.11	37.76	491352
2011-07-05	37.84	37.91	37.58	37.84	493022
2011-07-06	37.77	38.03	37.67	37.95	358492
2011-07-07	38.28	38.67	38.21	38.51	388970
2011-07-08	38.00	38.24	37.88	38.21	194968
2011-07-11	37.67	37.94	37.41	37.49	148182
2011-07-12	37.30	37.77	37.30	37.45	350306
2011-07-13	37.60	38.05	37.54	37.68	268984
2011-07-14	37.79	37.88	37.07	37.10	155092
2011-07-15	37.22	37.39	37.06	37.31	145164
2011-07-18	37.13	37.18	36.57	36.79	204672
2011-07-19	37.05	37.58	37.05	37.53	221952
2011-07-20	37.58	37.58	37.31	37.49	202130
2011-07-21	37.68	38.07	37.59	38.00	208936
2011-07-22	37.94	37.94	37.57	37.84	179570
2011-07-25	37.38	37.77	37.29	37.46	166944
2011-07-26	37.40	37.46	37.07	37.15	163246
2011-07-27	36.95	36.95	36.12	36.17	423110
2011-07-28	36.13	36.60	36.04	36.11	688212
2011-07-29	35.62	36.30	35.47	36.10	476666
2011-08-01	36.53	36.60	35.63	35.97	333592
2011-08-02	35.72	36.14	34.84	34.90	487424
2011-08-03	34.85	35.13	34.05	35.07	714760
2011-08-04	34.54	34.65	33.29	33.30	610744
2011-08-05	33.67	33.80	32.06	32.80	565516
2011-08-08	31.64	32.64	30.00	30.01	1076304
2011-08-09	30.87	31.93	29.22	31.92	983826
2011-08-10	30.94	31.42	30.06	30.12	511852
2011-08-11	30.32	32.13	30.15	31.63	452694
2011-08-12	31.99	32.20	31.37	31.72	310216
2011-08-15	32.05	32.62	32.00	32.59	207448
2011-08-16	32.09	32.49	31.78	32.13	339954
2011-08-17	32.31	32.58	31.87	32.13	123710
2011-08-18	31.09	31.18	30.13	30.38	391998
2011-08-19	29.70	30.79	29.69	29.86	228682
2011-08-22	30.70	30.70	29.60	29.86	855412
2011-08-23	30.03	31.22	29.77	31.22	155212
2011-08-24	31.20	31.92	30.99	31.71	221578
2011-08-25	31.96	32.25	30.84	30.97	172916
2011-08-26	30.79	31.69	30.30	31.54	369930
2011-08-29	32.00	33.13	32.00	33.10	180700
2011-08-30	32.93	33.46	32.44	33.23	175354
2011-08-31	33.41	33.71	32.95	33.23	269494
2011-09-01	33.26	33.67	32.30	32.49	201180
2011-09-02	31.73	31.96	31.11	31.24	173656
2011-09-06	30.15	31.17	30.04	31.14	382554
2011-09-07	31.68	32.42	31.53	32.39	261902
2011-09-08	32.17	32.52	31.62	31.74	144586
2011-09-09	31.39	31.52	30.52	30.83	217976
2011-09-12	30.21	31.11	30.15	31.11	325004
2011-09-13	31.26	31.66	31.03	31.55	303242
2011-09-14	31.86	32.53	31.21	32.11	134270
2011-09-15	32.41	32.61	31.93	32.59	134184
2011-09-16	32.67	32.87	32.34	32.58	177378
2011-09-19	31.91	32.25	31.64	31.94	131298
2011-09-20	32.08	32.40	31.45	31.45	166312
2011-09-21	31.37	31.59	30.15	30.15	118468
2011-09-22	29.22	29.86	28.88	29.38	875508
2011-09-23	29.26	29.93	29.24	29.67	228670
2011-09-26	29.87	30.25	29.35	30.25	199496
2011-09-27	30.92	31.63	30.65	30.85	256928
2011-09-28	30.90	31.05	29.72	29.78	183620
2011-09-29	30.42	30.59	29.59	30.45	737330
2011-09-30	29.85	30.37	29.55	29.60	557672
2011-10-03	29.35	29.91	28.07	28.10	2426684
2011-10-04	27.79	30.08	27.77	30.08	545506
2011-10-05	30.10	30.58	29.67	30.39	554440
2011-10-06	30.31	31.09	30.17	31.05	218924
2011-10-07	31.11	31.21	30.07	30.19	566962
2011-10-10	30.81	31.52	30.76	31.52	220694
2011-10-11	31.21	31.82	31.12	31.67	237476
2011-10-12	31.96	32.52	31.87	32.20	190810
2011-10-13	31.97	32.21	31.60	32.07	281254
2011-10-14	32.44	32.71	32.08	32.62	89224
2011-10-17	32.33	32.34	31.46	31.49	189424
2011-10-18	31.80	32.84	31.24	32.59	379370
2011-10-19	32.54	32.77	31.91	32.00	106422
2011-10-20	32.07	32.23	31.31	32.20	124738
2011-10-21	32.63	32.95	32.42	32.93	98180
2011-10-24	33.04	33.94	32.99	33.90	242158
2011-10-25	33.67	33.67	32.82	32.82	332028
2011-10-26	33.43	33.67	32.59	33.48	231972
2011-10-27	34.61	35.55	34.42	35.22	338744
2011-10-28	35.20	35.47	34.94	35.10	295358
2011-10-31	34.51	34.82	34.14	34.14	191194
2011-11-01	32.99	33.67	32.76	32.93	617206
2011-11-02	33.45	33.77	33.11	33.72	307508
2011-11-03	34.21	34.65	33.30	34.60	239182
2011-11-04	34.25	34.38	33.86	34.26	352726
2011-11-07	34.23	34.40	33.58	34.33	858998
2011-11-08	34.62	34.88	33.85	34.82	268484
2011-11-09	33.84	34.08	33.14	33.17	298562
2011-11-10	33.67	33.79	33.12	33.52	172590
2011-11-11	33.92	34.50	33.90	34.45	77132
2011-11-14	34.26	34.36	33.63	33.87	154756
2011-11-15	33.65	34.49	33.50	34.32	116074
2011-11-16	33.90	34.58	33.69	33.77	405082
2011-11-17	33.68	33.98	33.13	33.32	501198
2011-11-18	33.42	33.64	33.16	33.50	122592
2011-11-21	32.82	32.96	32.42	32.64	345450
2011-11-22	32.57	32.79	32.20	32.39	698434
2011-11-23	32.00	32.07	31.31	31.37	176180
2011-11-25	31.08	31.64	30.97	30.97	425500
2011-11-28	32.13	32.42	31.99	32.38	287494
2011-11-29	32.40	32.56	32.11	32.36	152686
2011-11-30	33.61	34.35	33.53	34.35	323694
2011-12-01	34.22	34.51	34.00	34.06	237610
2011-12-02	34.48	34.82	34.15	34.21	284170
2011-12-05	34.85	35.04	34.48	34.69	386244
2011-12-06	34.73	34.98	34.47	34.73	118048
2011-12-07	34.52	34.83	33.95	34.76	148574
2011-12-08	34.42	34.47	33.51	33.59	235438
2011-12-09	33.60	34.84	33.58	34.66	176474
2011-12-12	34.16	34.38	33.75	34.14	208360
2011-12-13	34.48	34.64	33.38	33.56	321806
2011-12-14	33.33	33.51	33.06	33.08	108682
2011-12-15	33.62	33.66	33.25	33.53	215032
2011-12-16	33.79	34.30	33.55	33.83	177134
2011-12-19	34.11	34.27	33.10	33.18	464224
2011-12-20	33.91	34.71	33.88	34.65	147894
2011-12-21	34.55	35.20	34.37	35.07	1014424
2011-12-22	35.16	35.47	35.04	35.24	409780
2011-12-23	35.42	35.42	35.14	35.35	647858
2011-12-27	35.16	35.67	35.08	35.48	400452
2011-12-28	35.50	35.51	34.68	34.71	166144
2011-12-29	34.96	35.31	34.85	35.22	411962
2011-12-30	35.18	35.36	34.88	34.88	250002
2012-01-03	35.89	36.00	35.54	35.68	1619646
2012-01-04	35.54	35.61	35.20	35.45	938254
2012-01-05	35.15	35.85	34.80	35.71	588432
2012-01-06	35.59	35.85	35.32	35.60	251528
2012-01-09	35.77	35.78	35.37	35.69	287200
2012-01-10	36.17	36.35	36.11	36.26	221418
2012-01-11	36.11	36.51	36.04	36.42	160904
2012-01-12	36.57	36.73	36.12	36.69	4113580
2012-01-13	36.33	36.47	36.00	36.33	203574
2012-01-17	36.76	36.82	36.28	36.36	322392
2012-01-18	36.38	37.07	36.28	37.07	343484
2012-01-19	37.24	37.36	37.00	37.27	471908
2012-01-20	37.30	37.52	37.14	37.42	237074
2012-01-23	37.45	37.68	37.08	37.33	342854
2012-01-24	37.11	37.64	36.90	37.58	301642
2012-01-25	37.55	37.98	37.33	37.90	1017142
2012-01-26	38.15	38.15	37.57	37.75	385230
2012-01-27	37.61	37.97	37.57	37.93	498370
2012-01-30	37.65	37.79	37.36	37.67	418088
2012-01-31	37.93	37.98	37.41	37.64	230106
2012-02-01	38.00	38.57	37.88	38.53	1057308
2012-02-02	38.65	38.92	38.46	38.78	6777826
2012-02-03	39.38	39.76	39.33	39.58	1391974
2012-02-06	39.44	39.59	39.30	39.48	749966
2012-02-07	39.46	39.62	39.19	39.41	1372616
2012-02-08	39.53	39.76	39.16	39.50	687778
2012-02-09	39.61	39.67	39.05	39.30	445912
2012-02-10	38.92	38.97	38.64	38.70	662810
2012-02-13	39.13	39.30	38.92	39.25	432936
2012-02-14	39.09	39.09	38.68	39.01	544250
2012-02-15	39.24	39.24	38.54	38.64	280244
2012-02-16	38.68	39.45	38.68	39.42	615516
2012-02-17	39.63	39.67	39.44	39.48	258458
2012-02-21	39.56	39.63	39.06	39.25	393094
2012-02-22	39.15	39.28	38.78	38.82	740238
2012-02-23	38.89	39.37	38.62	39.37	1202630
2012-02-24	39.38	39.39	39.10	39.16	654758
2012-02-27	38.80	39.25	38.45	39.05	495406
2012-02-28	39.07	39.26	38.68	38.86	811954
2012-02-29	39.06	39.23	38.28	38.28	590446
2012-03-01	38.48	38.95	38.46	38.47	435798
2012-03-02	38.46	38.52	37.65	37.84	537770
2012-03-05	37.68	37.94	37.42	37.90	1341154
2012-03-06	37.40	37.52	36.98	37.08	527802
2012-03-07	37.21	37.50	37.13	37.48	466554
2012-03-08	37.74	37.97	37.32	37.88	284492
2012-03-09	37.89	38.69	37.86	38.39	360180
2012-03-12	38.51	38.56	38.19	38.40	243768
2012-03-13	38.70	39.30	38.59	39.30	537828
2012-03-14	39.29	39.40	38.85	39.01	199866
2012-03-15	38.94	39.42	38.83	39.42	439758
2012-03-16	39.46	39.48	39.20	39.33	155088
2012-03-19	39.29	40.07	39.20	39.75	522814
2012-03-20	39.45	39.51	39.16	39.35	333724
2012-03-21	39.45	39.57	39.17	39.30	399144
2012-03-22	38.89	39.00	38.57	38.85	430216
2012-03-23	38.86	39.26	38.53	39.23	214398
2012-03-26	39.56	39.95	39.55	39.93	469542
2012-03-27	40.00	40.09	39.66	39.67	361310
2012-03-28	39.65	39.72	39.15	39.51	202124
2012-03-29	39.28	39.50	38.89	39.43	289100
2012-03-30	39.71	39.71	39.17	39.29	342226
2012-04-02	39.09	39.80	39.04	39.80	2382146
2012-04-03	39.72	39.84	39.30	39.52	276512
2012-04-04	39.01	39.08	38.64	38.84	565062
2012-04-05	38.68	38.90	38.57	38.69	392094
2012-04-09	38.07	38.13	37.75	38.01	376514
2012-04-10	37.86	37.90	37.01	37.08	473972
2012-04-11	37.42	37.68	37.34	37.65	286624
2012-04-12	37.71	38.38	37.65	38.25	419360
2012-04-13	38.06	38.10	37.62	37.64	233890
2012-04-16	37.85	38.13	37.43	37.82	239742
2012-04-17	38.19	38.77	38.10	38.44	216068
2012-04-18	38.24	38.24	37.84	38.02	388624
2012-04-19	38.09	38.32	37.53	37.76	373040
2012-04-20	38.06	38.41	38.01	38.06	214048
2012-04-23	37.48	37.52	37.13	37.48	493310
2012-04-24	37.49	37.94	37.36	37.82	190846
2012-04-25	38.38	38.62	38.19	38.38	258396
2012-04-26	38.33	38.72	38.25	38.62	277332
2012-04-27	38.72	39.07	38.31	39.02	320494
2012-04-30	38.97	38.98	38.54	38.54	192576
2012-05-01	38.55	39.28	38.43	38.52	433788
2012-05-02	38.28	38.69	38.08	38.66	653322
2012-05-03	38.60	38.67	37.93	38.15	778792
2012-05-04	37.91	37.92	37.29	37.36	740904
2012-05-07	37.19	37.64	37.15	37.50	915298
2012-05-08	37.20	37.55	36.96	37.51	427532
2012-05-09	37.00	37.47	36.87	37.29	656048
2012-05-10	37.59	37.72	37.29	37.48	698186
2012-05-11	37.13	37.67	37.12	37.32	413454
2012-05-14	36.90	37.16	36.72	36.85	289178
2012-05-15	36.81	37.21	36.74	36.86	501148
2012-05-16	37.00	37.17	36.50	36.54	242798
2012-05-17	36.56	36.61	35.70	35.71	718266
2012-05-18	35.73	35.97	35.35	35.43	582590
2012-05-21	35.54	36.10	35.30	36.05	856012
2012-05-22	36.08	36.32	35.53	35.78	15473494
2012-05-23	35.40	36.04	35.14	35.98	879820
2012-05-24	35.98	36.10	35.52	36.06	412650
2012-05-25	36.05	36.19	35.90	36.05	200872
2012-05-29	36.36	36.69	36.17	36.55	230628
2012-05-30	36.24	36.24	35.79	35.86	450726
2012-05-31	35.85	36.02	35.29	35.77	293658
2012-06-01	35.01	35.22	34.61	34.65	1294562
2012-06-04	34.74	34.88	34.21	34.52	1043886
2012-06-05	34.30	34.85	34.27	34.81	445108
2012-06-06	35.07	35.75	35.05	35.73	649520
2012-06-07	36.34	36.34	35.49	35.49	436654
2012-06-08	35.43	35.99	35.19	35.96	231720
2012-06-11	36.38	36.39	35.00	35.03	316428
2012-06-12	35.16	35.49	34.84	35.48	687066
2012-06-13	35.43	35.64	34.86	35.02	193160
2012-06-14	35.08	35.61	35.01	35.51	201630
2012-06-15	35.60	36.03	35.46	35.99	158412
2012-06-18	35.78	36.09	35.61	35.92	130836
2012-06-19	35.88	36.61	35.83	36.41	136716
2012-06-20	36.39	36.61	36.12	36.30	162168
2012-06-21	36.25	36.33	35.34	35.38	170210
2012-06-22	35.62	35.89	35.44	35.79	213874
2012-06-25	35.28	35.41	35.13	35.24	233680
2012-06-26	35.29	35.54	34.95	35.36	139976
2012-06-27	35.46	35.93	35.45	35.89	230010
2012-06-28	35.64	36.02	35.43	36.02	155752
2012-06-29	36.78	37.17	36.61	37.17	343938
2012-07-02	37.26	37.50	36.80	37.49	1066956
2012-07-03	37.52	38.00	37.47	37.96	356836
2012-07-05	37.98	38.11	37.77	37.98	232066
2012-07-06	37.61	37.73	37.45	37.57	194274
2012-07-09	37.53	37.55	37.28	37.47	361200
2012-07-10	37.73	37.84	37.00	37.17	375102
2012-07-11	37.23	37.32	36.87	37.03	252566
2012-07-12	36.78	37.12	36.45	36.99	153574
2012-07-13	37.15	37.63	37.15	37.52	169818
2012-07-16	37.41	37.51	37.20	37.31	105664
2012-07-17	37.53	37.65	36.97	37.49	304988
2012-07-18	37.40	37.89	37.40	37.72	212048
2012-07-19	37.86	37.90	37.46	37.57	130866
2012-07-20	37.29	37.38	37.06	37.13	203032
2012-07-23	36.49	36.65	36.29	36.47	111890
2012-07-24	36.62	36.62	35.75	35.92	124708
2012-07-25	36.13	36.28	35.83	35.96	414800
2012-07-26	36.57	36.65	36.10	36.33	132736
2012-07-27	36.54	37.37	36.31	37.22	216404
2012-07-30	37.33	37.49	37.03	37.12	148524
2012-07-31	37.04	37.30	36.91	36.91	145162
2012-08-01	37.07	37.18	36.29	36.30	144448
2012-08-02	35.96	36.37	35.96	36.15	162798
2012-08-03	36.97	37.33	36.46	37.15	263214
2012-08-06	37.22	37.62	37.14	37.39	173468
2012-08-07	37.68	38.04	37.61	37.72	195272
2012-08-08	37.57	37.97	37.57	37.83	216620
2012-08-09	37.77	38.08	37.77	37.90	97618
2012-08-10	37.80	37.87	37.63	37.85	138078
2012-08-13	37.79	37.79	37.31	37.72	246384
2012-08-14	37.97	38.06	37.49	37.63	89926
2012-08-15	37.55	38.00	37.52	38.00	391736
2012-08-16	37.96	38.48	37.76	38.37	227546
2012-08-17	38.47	38.75	38.34	38.74	64616
2012-08-20	38.65	38.70	38.41	38.63	135406
2012-08-21	38.89	39.28	38.56	38.65	98226
2012-08-22	38.57	38.66	38.31	38.48	113290
2012-08-23	38.44	38.44	38.05	38.16	378004
2012-08-24	38.03	38.37	37.96	38.23	131326
2012-08-27	38.40	38.53	38.17	38.31	92254
2012-08-28	38.30	38.59	38.30	38.50	119868
2012-08-29	38.55	38.81	38.43	38.67	104346
2012-08-30	38.44	38.48	38.28	38.31	71676
2012-08-31	38.60	38.60	38.18	38.44	74042
2012-09-04	38.43	38.94	38.12	38.82	245372
2012-09-05	38.84	38.99	38.68	38.77	266488
2012-09-06	39.02	39.71	38.96	39.57	709548
2012-09-07	39.69	40.01	39.65	39.90	166228
2012-09-10	39.90	40.08	39.79	39.81	451242
2012-09-11	39.84	40.15	39.80	39.95	363884
2012-09-12	40.13	40.18	39.87	40.17	363426
2012-09-13	40.24	41.00	40.01	40.66	380762
2012-09-14	40.87	41.35	40.87	41.12	284972
2012-09-17	40.94	41.00	40.63	40.80	331048
2012-09-18	40.72	40.79	40.57	40.69	196488
2012-09-19	40.83	40.84	40.61	40.64	193304
2012-09-20	40.43	40.54	40.16	40.44	224602
2012-09-21	40.84	40.86	40.52	40.52	218240
2012-09-24	40.35	40.72	40.34	40.48	278124
2012-09-25	40.58	40.67	39.71	39.75	221312
2012-09-26	39.79	39.82	39.31	39.46	375560
2012-09-27	39.65	39.99	39.41	39.85	204294
2012-09-28	39.72	39.76	39.46	39.51	149648
2012-10-01	39.80	40.08	39.52	39.69	596672
2012-10-02	39.89	39.94	39.57	39.74	342206
2012-10-03	39.84	39.93	39.50	39.65	558002
2012-10-04	39.82	39.98	39.45	39.94	196324
2012-10-05	40.17	40.50	39.86	39.95	784032
2012-10-08	39.75	39.85	39.64	39.74	197842
2012-10-09	39.77	39.78	39.19	39.22	180010
2012-10-10	39.27	39.32	39.03	39.16	172020
2012-10-11	39.43	39.58	39.23	39.25	119530
2012-10-12	39.22	39.31	38.74	38.84	171754
2012-10-15	38.97	39.09	38.69	39.04	158678
2012-10-16	39.26	39.41	39.22	39.30	283768
2012-10-17	39.37	39.74	39.34	39.70	149074
2012-10-18	39.65	39.82	39.53	39.57	126754
2012-10-19	39.27	39.29	38.66	38.89	161570
2012-10-22	38.79	38.95	38.61	38.83	214374
2012-10-23	38.49	38.67	38.16	38.61	170418
2012-10-24	38.80	38.81	38.45	38.56	114070
2012-10-25	38.92	39.03	38.37	38.69	304472
2012-10-26	38.64	38.86	38.21	38.47	120336
2012-10-31	38.44	38.73	38.37	38.73	282726
2012-11-01	38.82	39.32	38.82	39.22	257314
2012-11-02	39.44	39.44	38.78	38.80	320166
2012-11-05	38.76	39.15	38.72	39.04	511542
2012-11-06	39.20	39.61	39.20	39.47	388254
2012-11-07	38.98	38.98	38.30	38.46	304742
2012-11-08	38.45	38.52	37.88	37.88	118372
2012-11-09	37.76	38.23	37.65	37.89	419652
2012-11-12	38.01	38.04	37.76	37.86	117650
2012-11-13	37.64	38.04	37.54	37.66	192452
2012-11-14	37.73	37.77	36.89	36.97	270454
2012-11-15	36.90	37.08	36.53	36.75	294824
2012-11-16	36.79	37.09	36.43	37.03	202522
2012-11-19	37.45	37.87	37.37	37.87	441256
2012-11-20	37.83	38.04	37.66	38.00	117438
2012-11-21	38.06	38.18	37.93	38.16	63338
2012-11-23	38.29	38.60	38.24	38.60	47234
2012-11-26	38.46	38.74	38.40	38.74	131170
2012-11-27	38.73	39.05	38.67	38.75	96090
2012-11-28	38.58	39.00	38.26	38.98	134100
2012-11-29	39.30	39.49	39.17	39.43	116736
2012-11-30	39.52	39.52	39.22	39.37	118336
2012-12-03	39.60	39.65	39.23	39.35	128498
2012-12-04	39.36	39.47	39.07	39.44	226316
2012-12-05	39.63	39.63	39.08	39.34	256794
2012-12-06	39.27	39.45	39.19	39.38	97192
2012-12-07	39.55	39.61	39.29	39.45	109472
2012-12-10	39.54	39.71	39.48	39.65	199256
2012-12-11	39.91	40.07	39.78	39.97	207932
2012-12-12	40.12	40.23	39.69	39.79	242490
2012-12-13	39.79	39.89	39.38	39.55	159024
2012-12-14	39.47	39.69	39.38	39.52	99016
2012-12-17	39.64	40.09	39.62	40.08	200216
2012-12-18	40.19	40.74	40.11	40.71	215526
2012-12-19	40.48	40.68	40.28	40.43	172346
2012-12-20	40.47	40.72	40.32	40.72	539388
2012-12-21	40.09	40.47	39.75	40.45	550990
2012-12-24	40.37	40.40	40.12	40.28	164138
2012-12-26	40.38	40.38	39.96	39.96	202794
2012-12-27	40.04	40.05	39.50	40.01	806786
2012-12-28	39.81	40.09	39.67	39.69	246646
2012-12-31	39.70	40.50	39.61	40.47	367124
2013-01-02	41.51	41.81	41.21	41.54	1166492
2013-01-03	41.56	41.79	41.38	41.51	650614
2013-01-04	41.68	41.95	41.59	41.84	618906
2013-01-07	41.61	41.67	41.50	41.59	425320
2013-01-08	41.55	41.62	41.31	41.43	243502
2013-01-09	41.55	41.66	41.49	41.55	259192
2013-01-10	41.73	41.74	41.40	41.60	183994
2013-01-11	41.54	41.62	41.39	41.57	171720
2013-01-14	41.50	41.62	41.42	41.56	472474
2013-01-15	41.32	41.79	41.32	41.75	138010
2013-01-16	41.65	41.74	41.53	41.64	142274
2013-01-17	41.82	42.13	41.79	42.04	262132
2013-01-18	42.05	42.22	41.94	42.20	192396
2013-01-22	42.24	42.57	42.14	42.53	158054
2013-01-23	42.51	42.55	42.41	42.44	320254
2013-01-24	42.46	42.87	42.46	42.71	438212
2013-01-25	42.89	42.89	42.65	42.86	218504
2013-01-28	42.85	42.98	42.60	42.90	264208
2013-01-29	42.84	43.01	42.78	42.98	240432
2013-01-30	42.94	42.94	42.30	42.46	191226
2013-01-31	42.36	42.69	42.35	42.63	234838
2013-02-01	42.86	43.24	42.81	43.11	194880
2013-02-04	42.86	42.93	42.49	42.55	131712
2013-02-05	42.75	43.05	42.71	42.92	304286
2013-02-06	42.68	43.13	42.68	43.11	198726
2013-02-07	43.11	43.16	42.80	43.08	137028
2013-02-08	43.16	43.43	43.13	43.35	134604
2013-02-11	43.31	43.32	43.13	43.30	287864
2013-02-12	43.31	43.56	43.31	43.48	240054
2013-02-13	43.53	43.68	43.44	43.64	123178
2013-02-14	43.58	43.86	43.55	43.77	148952
2013-02-15	43.80	43.92	43.67	43.78	154216
2013-02-19	43.91	44.28	43.87	44.28	288820
2013-02-20	44.33	44.33	43.50	43.53	156230
2013-02-21	43.45	43.57	42.97	43.21	137860
2013-02-22	43.44	43.60	43.38	43.59	157258
2013-02-25	43.80	43.81	42.64	42.68	250092
2013-02-26	42.92	42.97	42.60	42.80	145216
2013-02-27	42.82	43.50	42.80	43.26	184378
2013-02-28	43.28	43.57	43.21	43.32	143268
2013-03-01	43.08	43.55	42.76	43.43	306064
2013-03-04	43.39	43.48	43.05	43.37	221734
2013-03-05	43.62	44.00	43.62	43.84	195322
2013-03-06	43.95	44.01	43.82	43.99	80894
2013-03-07	43.94	44.23	43.94	44.23	88582
2013-03-08	44.55	44.60	44.26	44.58	270518
2013-03-11	44.44	44.56	44.38	44.53	152930
2013-03-12	44.43	44.53	44.29	44.39	107112
2013-03-13	44.43	44.72	44.33	44.66	182878
2013-03-14	44.72	45.19	44.72	45.19	90738
2013-03-15	45.13	45.35	45.03	45.28	256790
2013-03-18	44.90	45.19	44.79	44.97	422616
2013-03-19	45.08	45.19	44.57	44.92	166972
2013-03-20	45.22	45.27	45.10	45.27	172166
2013-03-21	44.94	45.15	44.70	44.87	154742
2013-03-22	45.04	45.07	44.88	44.97	230646
2013-03-25	44.95	45.21	44.58	44.84	286916
2013-03-26	44.99	45.09	44.84	45.01	139636
2013-03-27	44.77	45.04	44.55	45.00	135324
2013-03-28	44.93	45.11	44.87	44.97	279860
2013-04-01	44.94	45.02	44.21	44.52	1167348
2013-04-02	44.77	44.81	44.19	44.27	295026
2013-04-03	44.37	44.37	43.64	43.68	300164
2013-04-04	43.75	44.07	43.66	44.05	207132
2013-04-05	43.50	43.96	43.44	43.96	155142
2013-04-08	44.09	44.40	43.84	44.40	160412
2013-04-09	44.49	44.49	44.19	44.21	118666
2013-04-10	44.33	45.05	44.32	45.00	141556
2013-04-11	44.91	45.23	44.90	45.02	135558
2013-04-12	44.87	44.96	44.59	44.83	212354
2013-04-15	44.61	44.61	43.11	43.26	431340
2013-04-16	43.56	43.92	43.40	43.86	229380
2013-04-17	43.57	43.60	42.83	43.15	409420
2013-04-18	43.20	43.25	42.78	42.99	180452
2013-04-19	43.16	43.49	42.81	43.44	130040
2013-04-22	43.49	43.56	42.73	43.47	223112
2013-04-23	43.81	44.18	43.73	44.18	161384
2013-04-24	44.17	44.55	44.16	44.50	140858
2013-04-25	44.60	44.99	44.58	44.76	238492
2013-04-26	44.62	44.65	44.27	44.43	87060
2013-04-29	44.57	44.84	44.49	44.71	98532
2013-04-30	44.70	45.03	44.56	45.02	310098
2013-05-01	44.91	44.97	43.94	43.95	434242
2013-05-02	44.22	44.69	44.11	44.63	184994
2013-05-03	45.19	45.70	45.00	45.42	276484
2013-05-06	45.42	45.71	45.42	45.63	166202
2013-05-07	45.68	46.14	45.68	46.12	243622
2013-05-08	46.04	46.33	45.97	46.33	146420
2013-05-09	46.31	46.38	46.07	46.17	86682
2013-05-10	46.22	46.54	46.19	46.52	436352
2013-05-13	46.44	46.53	46.23	46.40	88866
2013-05-14	46.44	46.99	46.44	46.99	157094
2013-05-15	46.92	47.36	46.81	47.24	195570
2013-05-16	47.10	47.33	46.90	47.04	120878
2013-05-17	47.23	47.61	47.23	47.61	263488
2013-05-20	47.47	47.87	47.44	47.73	210206
2013-05-21	47.76	47.91	47.66	47.81	101666
2013-05-22	47.89	48.28	46.86	47.12	198216
2013-05-23	46.61	47.14	46.61	47.06	319356
2013-05-24	46.87	47.11	46.54	47.08	252240
2013-05-28	47.74	48.11	47.42	47.73	219984
2013-05-29	47.45	47.55	46.88	47.18	105532
2013-05-30	47.30	47.55	47.21	47.40	112784
2013-05-31	47.19	47.44	46.95	46.95	111470
2013-06-03	47.14	47.52	46.75	47.52	630612
2013-06-04	47.55	47.75	46.75	47.11	462772
2013-06-05	47.01	47.07	46.49	46.55	289248
2013-06-06	46.50	46.92	46.31	46.92	231362
2013-06-07	47.20	47.38	46.97	47.27	130508
2013-06-10	47.44	47.60	47.12	47.60	233348
2013-06-11	46.98	47.34	46.75	46.99	237318
2013-06-12	47.32	47.33	46.54	46.60	198716
2013-06-13	46.53	47.44	46.42	47.38	113658
2013-06-14	47.30	47.43	46.74	46.89	577782
2013-06-17	47.31	47.45	46.95	47.19	208306
2013-06-18	47.33	47.91	47.31	47.79	118448
2013-06-19	47.81	47.84	47.13	47.17	232258
2013-06-20	46.50	46.61	45.91	46.06	259306
2013-06-21	46.12	46.32	45.62	46.25	242594
2013-06-24	45.75	46.01	45.32	45.65	404318
2013-06-25	46.04	46.21	45.77	46.12	281066
2013-06-26	46.35	46.37	45.92	46.05	380414
2013-06-27	46.37	46.93	46.37	46.88	96680
2013-06-28	46.80	47.04	46.65	46.72	317114
2013-07-01	46.95	47.55	46.86	47.32	1159890
2013-07-02	47.37	47.70	47.11	47.44	427658
2013-07-03	47.22	47.65	47.15	47.51	227530
2013-07-05	48.04	48.18	47.53	48.18	249718
2013-07-08	48.44	48.57	48.28	48.42	217940
2013-07-09	48.77	49.05	48.58	49.00	1035092
2013-07-10	48.96	49.16	48.85	49.13	337138
2013-07-11	49.72	49.72	49.39	49.59	285586
2013-07-12	49.57	49.76	49.52	49.63	325846
2013-07-15	49.74	49.99	49.65	49.95	327744
2013-07-16	49.97	49.99	49.70	49.78	264214
2013-07-17	50.08	50.15	49.83	49.89	194674
2013-07-18	50.00	50.51	50.00	50.36	199036
2013-07-19	50.28	50.40	50.20	50.38	123940
2013-07-22	50.36	50.65	50.36	50.57	314966
2013-07-23	50.64	50.67	50.33	50.43	208266
2013-07-24	50.66	50.68	49.97	50.07	155070
2013-07-25	49.97	50.47	49.89	50.46	241326
2013-07-26	50.17	50.26	49.83	50.16	135648
2013-07-29	49.99	50.23	49.66	49.73	172360
2013-07-30	49.97	50.05	49.70	49.90	105944
2013-07-31	50.05	50.29	49.79	49.79	169394
2013-08-01	50.23	50.53	50.17	50.46	188994
2013-08-02	50.31	50.50	50.21	50.47	221080
2013-08-05	50.44	50.70	50.32	50.68	244994
2013-08-06	50.59	50.59	50.06	50.20	143434
2013-08-07	50.02	50.11	49.83	49.88	148170
2013-08-08	50.15	50.29	49.90	50.13	114776
2013-08-09	50.06	50.26	49.85	50.06	226754
2013-08-12	49.80	50.31	49.75	50.28	495668
2013-08-13	50.31	50.32	49.96	50.24	322016
2013-08-14	50.23	50.34	50.08	50.10	433406
2013-08-15	49.59	49.61	49.14	49.18	308926
2013-08-16	49.08	49.29	48.93	49.05	266850
2013-08-19	49.01	49.09	48.60	48.61	185278
2013-08-20	48.63	49.39	48.63	49.30	176756
2013-08-21	49.12	49.34	48.75	48.90	128960
2013-08-22	49.22	49.62	49.06	49.56	85652
2013-08-23	49.64	49.66	49.35	49.65	151056
2013-08-26	49.71	49.80	49.41	49.54	185902
2013-08-27	49.00	49.19	48.41	48.43	376326
2013-08-28	48.43	48.73	48.39	48.54	210784
2013-08-29	48.53	49.08	48.47	48.91	170918
2013-08-30	48.89	48.89	48.02	48.09	167458
2013-09-03	48.81	48.97	47.95	48.29	245352
2013-09-04	48.34	48.70	48.19	48.65	192176
2013-09-05	48.74	48.94	48.68	48.75	66290
2013-09-06	49.03	49.11	48.16	48.87	109780
2013-09-09	49.03	49.61	48.97	49.59	189744
2013-09-10	49.96	50.04	49.73	50.04	262642
2013-09-11	50.03	50.31	49.93	50.18	116564
2013-09-12	50.19	50.19	49.81	49.82	105312
2013-09-13	49.88	50.06	49.81	50.05	82492
2013-09-16	50.65	50.65	50.14	50.19	125366
2013-09-17	50.21	50.58	50.21	50.54	157202
2013-09-18	50.61	51.34	50.22	51.14	137174
2013-09-19	51.28	51.28	50.92	51.05	364788
2013-09-20	51.15	51.22	51.00	51.00	121436
2013-09-23	51.03	51.19	50.74	51.06	296108
2013-09-24	51.00	51.45	50.72	51.08	218534
2013-09-25	51.11	51.41	50.90	50.98	110994
2013-09-26	51.15	51.39	50.88	51.23	114752
2013-09-27	50.92	51.17	50.89	51.02	92882
2013-09-30	50.49	51.14	50.42	51.11	349372
2013-10-01	50.97	51.61	50.97	51.61	1553012
2013-10-02	51.28	51.58	51.05	51.28	453282
2013-10-03	51.13	51.19	50.46	50.72	375692
2013-10-04	50.70	51.15	50.65	51.04	120222
2013-10-07	50.54	50.79	50.46	50.47	126918
2013-10-08	50.45	50.58	49.84	49.90	184960
2013-10-09	50.05	50.24	49.69	49.96	139470
2013-10-10	50.52	51.12	50.46	51.03	197384
2013-10-11	50.96	51.81	50.90	51.81	172204
2013-10-14	51.46	52.05	51.37	52.03	148098
2013-10-15	51.95	51.99	51.53	51.62	595278
2013-10-16	51.96	52.23	51.85	52.13	418834
2013-10-17	52.00	52.60	52.00	52.60	477982
2013-10-18	52.93	53.27	52.75	53.23	165430
2013-10-21	53.34	53.40	53.13	53.17	307594
2013-10-22	53.39	53.62	53.22	53.34	371626
2013-10-23	53.18	53.24	52.91	53.19	137564
2013-10-24	53.21	53.43	53.03	53.37	99718
2013-10-25	53.49	53.50	53.18	53.44	403874
2013-10-28	53.57	53.57	53.25	53.47	185370
2013-10-29	53.68	53.73	53.30	53.66	127166
2013-10-30	53.75	53.75	53.07	53.18	231056
2013-10-31	53.20	53.30	52.82	52.89	268630
2013-11-01	52.94	52.99	52.32	52.77	165150
2013-11-04	52.93	53.36	52.79	53.35	263284
2013-11-05	53.09	53.35	52.89	53.24	110612
2013-11-06	53.51	53.51	53.08	53.12	94578
2013-11-07	53.39	53.39	52.23	52.25	121802
2013-11-08	52.31	53.21	52.25	53.15	126204
2013-11-11	53.07	53.19	52.87	53.09	147340
2013-11-12	52.99	53.08	52.76	53.08	70978
2013-11-13	52.76	53.47	52.72	53.47	129862
2013-11-14	53.54	53.62	53.16	53.53	105778
2013-11-15	53.56	53.71	53.34	53.65	215706
2013-11-18	53.84	53.92	53.35	53.47	131684
2013-11-19	53.45	53.77	53.04	53.19	183314
2013-11-20	53.39	53.50	52.94	53.13	89284
2013-11-21	53.27	54.06	53.27	54.02	103360
2013-11-22	54.09	54.36	53.89	54.31	115918
2013-11-25	54.47	54.53	54.24	54.26	186164
2013-11-26	54.43	54.85	54.38	54.73	161574
2013-11-27	54.82	55.09	54.73	55.09	82770
2013-11-29	55.28	55.40	55.05	55.14	77818
2013-12-02	55.07	55.07	54.23	54.44	241718
2013-12-03	54.35	54.55	53.99	54.26	136574
2013-12-04	54.01	54.53	53.55	54.08	100730
2013-12-05	54.00	54.29	53.92	54.14	103436
2013-12-06	54.57	54.79	54.47	54.57	79444
2013-12-09	54.62	54.67	54.22	54.38	293592
2013-12-10	54.29	54.44	53.82	53.83	168264
2013-12-11	53.90	53.91	53.02	53.16	166436
2013-12-12	53.28	53.52	53.12	53.27	275612
2013-12-13	53.48	53.69	53.20	53.50	188976
2013-12-16	53.64	54.19	53.64	54.09	168420
2013-12-17	54.14	54.14	53.73	54.01	144404
2013-12-18	54.02	54.62	53.50	54.61	217134
2013-12-19	54.55	54.58	54.17	54.24	158498
2013-12-20	54.27	55.22	54.27	55.12	160858
2013-12-23	55.22	55.40	55.04	55.37	260244
2013-12-24	55.40	55.78	55.39	55.63	86158
2013-12-26	55.91	55.92	55.60	55.67	179306
2013-12-27	55.80	56.05	55.50	55.69	127024
2013-12-30	55.70	55.83	55.63	55.68	173062
2013-12-31	55.83	55.95	55.63	55.63	382246
2014-01-02	55.52	55.53	54.96	55.17	491024
2014-01-03	55.29	55.48	55.16	55.35	304688
2014-01-06	55.60	55.60	54.90	54.92	332946
2014-01-07	55.10	55.52	55.05	55.28	198256
2014-01-08	55.32	55.32	54.87	55.07	425908
2014-01-09	55.18	55.25	54.72	55.05	247408
2014-01-10	55.09	55.22	54.83	55.22	218942
2014-01-13	55.02	55.12	54.32	54.58	249814
2014-01-14	54.90	55.16	54.75	55.14	165772
2014-01-15	55.28	55.60	55.18	55.56	241626
2014-01-16	55.52	55.58	55.32	55.48	247382
2014-01-17	55.45	55.45	55.15	55.26	144260
2014-01-21	55.62	55.66	55.28	55.60	192560
2014-01-22	55.64	55.92	55.55	55.88	194356
2014-01-23	55.63	55.77	55.23	55.51	238066
2014-01-24	55.24	55.24	54.22	54.33	295400
2014-01-27	54.52	54.52	53.55	53.78	258316
2014-01-28	53.86	54.16	53.80	54.14	223234
2014-01-29	53.76	53.98	53.35	53.54	150498
2014-01-30	53.86	54.41	53.68	54.01	483420
2014-01-31	53.14	54.03	53.14	53.68	300606
2014-02-03	53.58	53.65	52.08	52.24	603950
2014-02-04	52.45	52.74	52.10	52.54	309648
2014-02-05	52.28	52.40	51.75	52.18	325130
2014-02-06	52.32	52.86	52.32	52.69	152834
2014-02-07	52.90	53.12	52.62	52.95	173254
2014-02-10	52.82	53.33	52.61	53.05	223128
2014-02-11	53.13	53.63	53.03	53.48	162070
2014-02-12	53.51	53.88	53.41	53.62	209926
2014-02-13	53.25	54.43	53.21	54.33	161482
2014-02-14	54.23	54.56	54.02	54.48	150236
2014-02-18	54.69	54.99	54.48	54.95	273862
2014-02-19	54.79	55.15	54.37	54.39	361082
2014-02-20	54.46	55.00	54.33	54.94	143910
2014-02-21	55.02	55.16	54.90	54.95	102758
2014-02-24	55.08	55.72	55.08	55.35	201304
2014-02-25	55.40	55.62	55.19	55.33	169126
2014-02-26	55.40	56.11	55.34	55.75	151590
2014-02-27	55.67	56.06	55.62	56.06	122812
2014-02-28	56.06	56.52	55.93	56.16	125412
2014-03-03	55.75	56.03	55.37	55.87	327374
2014-03-04	56.42	57.41	56.13	57.11	167580
2014-03-05	57.08	57.10	56.84	56.97	280718
2014-03-06	57.06	57.23	56.89	57.13	200730
2014-03-07	57.47	57.47	56.93	57.18	173598
2014-03-10	57.08	57.16	56.80	57.09	223896
2014-03-11	57.15	57.20	56.35	56.57	302112
2014-03-12	56.31	56.72	56.17	56.68	186992
2014-03-13	56.85	56.88	55.85	56.07	394840
2014-03-14	55.89	56.50	55.85	56.33	171838
2014-03-17	56.56	56.95	56.55	56.60	150760
2014-03-18	56.74	57.31	56.60	57.30	157700
2014-03-19	57.27	57.30	56.62	56.96	164468
2014-03-20	56.81	57.20	56.69	57.12	83760
2014-03-21	57.25	57.73	57.11	57.14	111994
2014-03-24	57.31	57.41	56.43	56.85	324198
2014-03-25	56.84	57.13	56.31	56.59	130198
2014-03-26	56.94	56.94	55.66	55.66	187398
2014-03-27	55.66	55.98	55.35	55.52	249682
2014-03-28	55.68	56.43	55.57	55.74	205844
2014-03-31	56.06	56.81	55.92	56.73	184458
2014-04-01	56.76	57.29	56.73	57.29	1240146
2014-04-02	57.42	57.63	57.13	57.58	866042
2014-04-03	57.54	57.61	57.01	57.20	644862
2014-04-04	57.60	57.63	56.06	56.25	320134
2014-04-07	56.06	56.08	55.38	55.60	337410
2014-04-08	55.63	56.28	55.51	56.05	264792
2014-04-09	56.14	56.46	55.79	56.45	192296
2014-04-10	56.38	56.41	55.02	55.24	313390
2014-04-11	54.79	55.21	54.40	54.60	278246
2014-04-14	55.04	55.23	54.41	54.85	359836
2014-04-15	55.00	55.24	54.16	55.07	275304
2014-04-16	55.41	55.49	55.12	55.43	707368
2014-04-17	55.31	55.86	55.23	55.72	162368
2014-04-21	55.85	55.94	55.50	55.87	257964
2014-04-22	56.08	56.51	55.91	56.38	190224
2014-04-23	56.38	56.53	56.10	56.13	233326
2014-04-24	56.47	56.47	55.76	56.05	167140
2014-04-25	55.97	55.97	55.22	55.36	247040
2014-04-28	55.56	55.77	54.49	55.11	352374
2014-04-29	55.37	55.61	55.18	55.22	213782
2014-04-30	55.00	55.45	54.70	55.43	226816
2014-05-01	55.26	55.69	54.77	55.30	214368
2014-05-02	55.37	55.95	55.27	55.34	276518
2014-05-05	55.05	55.40	54.69	55.18	261122
2014-05-06	55.17	55.17	54.43	54.44	194516
2014-05-07	54.55	54.88	54.01	54.87	202344
2014-05-08	54.82	55.33	54.24	54.40	270030
2014-05-09	54.23	54.90	54.14	54.89	204298
2014-05-12	55.13	56.23	55.12	56.03	317134
2014-05-13	55.96	56.16	55.47	55.51	189204
2014-05-14	55.34	55.34	54.41	54.52	287818
2014-05-15	54.24	54.30	53.56	54.23	221104
2014-05-16	54.29	54.61	53.99	54.61	434128
2014-05-19	54.50	55.16	54.38	54.99	161086
2014-05-20	54.84	54.84	53.93	54.23	312356
2014-05-21	54.51	54.65	54.02	54.41	209686
2014-05-22	54.52	55.02	54.39	54.86	116740
2014-05-23	54.87	55.43	54.77	55.42	194012
2014-05-27	55.73	56.27	55.60	56.12	220432
2014-05-28	56.07	56.07	55.63	55.75	157830
2014-05-29	55.98	56.01	55.61	55.87	130840
2014-05-30	55.89	56.05	55.63	55.77	142148
2014-06-02	55.84	55.86	55.21	55.60	265830
2014-06-03	55.26	55.52	55.01	55.36	307552
2014-06-04	55.10	55.59	55.10	55.51	273920
2014-06-05	55.68	56.76	55.37	56.73	422446
2014-06-06	56.98	57.39	56.92	57.20	220402
2014-06-09	57.13	57.86	57.08	57.61	189826
2014-06-10	57.49	57.53	57.16	57.41	344632
2014-06-11	57.18	57.25	56.78	57.00	502170
2014-06-12	56.88	56.88	56.49	56.67	313136
2014-06-13	56.75	56.88	56.41	56.72	147212
2014-06-16	56.68	56.83	56.42	56.76	480368
2014-06-17	56.73	57.32	56.66	57.18	164532
2014-06-18	57.17	57.48	56.90	57.47	172386
2014-06-19	57.62	57.65	57.22	57.43	133730
2014-06-20	57.53	57.58	57.32	57.54	100926
2014-06-23	57.69	57.69	57.30	57.41	107958
2014-06-24	57.14	57.68	56.80	56.81	215532
2014-06-25	56.62	57.24	56.49	57.21	158134
2014-06-26	57.23	57.23	56.74	57.07	163662
2014-06-27	57.00	57.57	56.83	57.56	154058
2014-06-30	57.50	57.77	57.20	57.72	138882
2014-07-01	57.89	58.83	57.89	58.34	1637570
2014-07-02	58.29	58.50	58.03	58.09	499772
2014-07-03	58.39	58.52	58.25	58.52	149068
2014-07-07	58.29	58.29	57.70	57.71	258774
2014-07-08	57.60	57.68	57.02	57.31	489210
2014-07-09	57.50	57.63	57.13	57.31	246998
2014-07-10	56.37	57.06	56.25	56.80	180564
2014-07-11	56.72	56.75	56.38	56.59	156150
2014-07-14	57.08	57.12	56.79	56.88	167476
2014-07-15	56.86	57.06	56.21	56.50	201388
2014-07-16	56.81	56.81	56.28	56.54	151088
2014-07-17	56.26	56.45	55.72	55.80	337202
2014-07-18	55.92	56.65	55.91	56.56	121114
2014-07-21	56.33	56.40	56.01	56.32	138760
2014-07-22	56.64	57.00	56.55	56.80	178832
2014-07-23	56.85	56.89	56.54	56.66	148162
2014-07-24	56.79	57.09	56.41	56.57	140596
2014-07-25	56.23	56.23	55.90	56.00	167634
2014-07-28	56.13	56.13	55.48	55.88	202436
2014-07-29	55.99	56.22	55.76	55.84	349884
2014-07-30	56.24	56.24	55.71	55.90	157266
2014-07-31	55.29	55.57	54.79	54.79	226264
2014-08-01	54.82	55.05	54.40	54.77	187302
2014-08-04	55.00	55.20	54.35	55.18	360572
2014-08-05	54.90	55.41	54.71	55.01	455950
2014-08-06	54.75	55.50	54.75	55.22	238202
2014-08-07	55.40	55.52	54.77	54.95	438390
2014-08-08	55.01	55.46	54.91	55.40	162542
2014-08-11	55.66	56.30	55.57	55.92	502614
2014-08-12	55.75	56.00	55.38	55.59	175604
2014-08-13	55.76	56.07	55.69	55.88	193190
2014-08-14	55.93	56.09	55.83	56.02	350130
2014-08-15	56.34	56.44	55.48	55.93	155064
2014-08-18	56.39	56.70	56.30	56.69	123918
2014-08-19	56.76	57.04	56.72	56.94	135574
2014-08-20	56.72	56.75	56.41	56.65	175316
2014-08-21	56.62	57.00	56.24	56.93	141868
2014-08-22	56.87	57.01	56.61	56.84	132358
2014-08-25	57.09	57.22	56.71	56.90	108998
2014-08-26	56.93	57.35	56.93	57.27	133122
2014-08-27	57.32	57.35	57.14	57.22	115678
2014-08-28	56.99	57.09	56.78	56.92	79486
2014-08-29	57.07	57.30	56.83	57.24	82190
2014-09-02	57.38	57.62	57.19	57.48	122572
2014-09-03	57.76	57.76	57.18	57.23	130876
2014-09-04	57.35	57.72	57.04	57.17	208588
2014-09-05	57.02	57.30	56.86	57.29	92410
2014-09-08	57.26	57.43	57.02	57.29	83360
2014-09-09	57.21	57.21	56.62	56.66	106488
2014-09-10	56.64	56.80	56.35	56.76	90216
2014-09-11	56.43	57.20	56.43	57.11	116260
2014-09-12	57.07	57.07	56.29	56.50	109458
2014-09-15	56.49	56.49	55.93	56.01	192026
2014-09-16	55.84	56.36	55.82	56.25	112146
2014-09-17	56.27	56.56	56.11	56.28	94306
2014-09-18	56.48	56.60	56.37	56.56	92630
2014-09-19	56.79	56.80	55.78	55.91	146448
2014-09-22	55.66	55.66	55.15	55.26	125898
2014-09-23	55.06	55.33	54.69	54.69	166716
2014-09-24	54.56	54.85	54.27	54.79	268710
2014-09-25	54.67	54.76	53.82	54.04	507676
2014-09-26	54.17	54.42	54.01	54.35	200066
2014-09-29	53.78	54.41	53.76	54.28	129782
2014-09-30	54.25	54.30	53.65	53.65	122852
2014-10-01	53.57	53.65	52.84	52.97	540354
2014-10-02	52.98	53.60	52.71	53.41	191832
2014-10-03	53.69	53.98	53.52	53.67	793994
2014-10-06	53.85	53.94	53.25	53.28	177118
2014-10-07	53.00	53.18	52.50	52.51	191130
2014-10-08	52.43	53.58	52.14	53.55	243046
2014-10-09	53.57	53.60	52.40	52.40	130122
2014-10-10	52.22	52.79	51.84	51.89	186806
2014-10-13	51.99	52.59	51.74	51.83	239880
2014-10-14	52.27	53.07	52.13	52.51	373662
2014-10-15	51.87	53.03	51.51	52.82	313514
2014-10-16	52.21	53.53	51.75	53.18	470534
2014-10-17	54.05	54.05	52.73	52.94	1333860
2014-10-20	52.86	53.62	52.83	53.62	198578
2014-10-21	53.89	54.51	53.69	54.44	223990
2014-10-22	54.59	54.84	53.85	53.87	242458
2014-10-23	54.35	55.00	54.29	54.68	282548
2014-10-24	54.74	54.88	54.53	54.82	152038
2014-10-27	54.68	54.79	54.18	54.78	126058
2014-10-28	55.00	56.30	55.00	56.30	324290
2014-10-29	56.44	56.75	55.91	56.30	174266
2014-10-30	56.05	56.85	55.92	56.67	1143170
2014-10-31	57.46	57.51	57.10	57.47	221102
2014-11-03	57.50	57.76	57.27	57.44	176144
2014-11-04	57.21	57.45	56.98	57.29	681834
2014-11-05	57.80	57.80	57.19	57.47	422408
2014-11-06	57.43	57.62	57.21	57.59	135718
2014-11-07	57.58	57.69	57.29	57.69	227232
2014-11-10	57.71	57.85	57.55	57.83	192894
2014-11-11	57.78	57.88	57.68	57.84	119632
2014-11-12	57.65	58.30	57.65	58.24	188768
2014-11-13	58.23	58.40	58.23	58.25	54900
2014-11-14	57.83	57.90	57.62	57.68	147668
2014-11-17	57.66	57.73	57.23	57.26	254558
2014-11-18	57.46	57.74	57.44	57.51	197100
2014-11-19	57.46	57.46	56.64	57.01	273372
2014-11-20	56.74	57.62	56.74	57.60	331960
2014-11-21	58.31	58.31	57.48	57.65	159176
2014-11-24	57.72	58.25	57.72	58.25	241482
2014-11-25	58.32	58.53	58.02	58.22	166298
2014-11-26	58.22	58.41	58.14	58.41	77716
2014-11-28	58.39	58.48	57.74	57.75	72112
2014-12-01	57.46	57.51	56.95	56.96	289612
2014-12-02	56.98	57.73	56.95	57.47	192260
2014-12-03	57.43	58.21	57.39	58.05	213590
2014-12-04	57.95	58.00	57.50	57.82	158022
2014-12-05	57.96	58.30	57.93	58.15	197622
2014-12-08	58.03	58.43	57.32	57.47	186364
2014-12-09	56.90	58.40	56.67	58.39	151896
2014-12-10	58.22	58.31	57.07	57.11	149308
2014-12-11	57.41	58.01	57.23	57.34	197770
2014-12-12	56.75	57.10	56.50	56.57	178522
2014-12-15	56.85	57.01	55.93	56.13	246468
2014-12-16	55.99	56.88	55.89	55.99	287616
2014-12-17	56.01	57.49	55.98	57.46	380216
2014-12-18	58.24	58.30	57.67	58.25	208666
2014-12-19	58.24	58.50	57.87	58.30	283690
2014-12-22	58.36	58.65	58.17	58.65	194432
2014-12-23	58.89	59.28	58.81	59.03	220868
2014-12-24	59.00	59.01	58.63	58.87	128126
2014-12-26	58.92	59.38	58.92	59.25	101336
2014-12-29	59.40	59.76	59.37	59.60	99952
2014-12-30	59.56	59.69	59.26	59.26	212462
2014-12-31	59.57	59.74	58.95	58.97	146352
2015-01-02	59.26	59.59	57.94	58.54	1681758
2015-01-05	58.24	58.54	57.24	57.51	1322480
2015-01-06	57.67	57.67	56.11	56.44	602526
2015-01-07	56.71	56.95	56.43	56.88	706086
2015-01-08	57.30	57.87	57.30	57.79	402188
2015-01-09	57.85	57.85	57.07	57.12	202794
2015-01-12	57.07	57.12	56.20	56.75	540414
2015-01-13	57.07	57.89	56.36	56.96	188572
2015-01-14	56.37	56.75	56.00	56.67	227348
2015-01-15	56.78	56.89	55.67	55.77	372978
2015-01-16	55.54	56.62	55.54	56.54	198030
2015-01-20	56.65	56.66	55.81	56.23	527804
2015-01-21	56.04	56.50	55.88	56.17	127062
2015-01-22	56.68	57.29	55.88	57.25	218742
2015-01-23	57.34	57.35	56.92	57.12	127472
2015-01-26	57.06	57.64	56.74	57.64	173344
2015-01-27	56.98	57.53	56.91	57.29	129084
2015-01-28	57.59	57.62	56.09	56.26	209930
2015-01-29	56.33	56.96	55.98	56.96	217872
2015-01-30	56.80	56.80	55.80	55.84	201444
2015-02-02	55.93	56.65	55.40	56.60	344310
2015-02-03	56.94	57.83	56.94	57.80	167340
2015-02-04	57.63	57.94	57.43	57.50	420240
2015-02-05	57.52	58.43	57.52	58.36	139768
2015-02-06	58.38	58.64	58.09	58.28	179322
2015-02-09	57.95	58.47	57.78	57.82	149992
2015-02-10	58.16	58.16	57.32	57.94	111070
2015-02-11	57.82	57.96	57.44	57.83	249782
2015-02-12	58.17	58.45	58.11	58.43	285622
2015-02-13	58.44	58.83	58.43	58.76	295062
2015-02-17	58.80	58.89	58.55	58.81	267616
2015-02-18	58.63	58.81	58.44	58.81	153738
2015-02-19	58.58	58.93	58.50	58.79	157222
2015-02-20	58.73	58.86	58.20	58.83	112408
2015-02-23	58.52	58.82	58.21	58.82	212238
2015-02-24	58.93	59.22	58.73	59.06	136754
2015-02-25	59.05	59.15	58.79	58.99	116972
2015-02-26	59.02	59.38	58.99	59.31	120024
2015-02-27	59.33	59.41	59.11	59.11	127514
2015-03-02	59.12	59.60	59.08	59.45	335570
2015-03-03	59.34	59.34	58.94	59.24	144678
2015-03-04	58.95	59.01	58.60	58.88	269896
2015-03-05	58.90	58.90	58.45	58.80	135526
2015-03-06	58.48	58.77	57.99	58.05	104972
2015-03-09	58.27	58.52	58.21	58.43	131346
2015-03-10	57.92	58.00	57.51	57.60	128262
2015-03-11	57.66	57.99	57.39	57.96	135298
2015-03-12	58.33	59.04	58.33	58.98	132492
2015-03-13	58.94	58.94	58.01	58.70	122784
2015-03-16	58.98	59.01	58.72	58.82	92526
2015-03-17	58.70	59.05	58.56	58.97	101028
2015-03-18	58.87	59.68	58.68	59.50	153448
2015-03-19	59.31	59.58	59.21	59.47	104942
2015-03-20	59.70	60.12	59.57	60.05	137262
2015-03-23	60.04	60.43	60.04	60.17	181698
2015-03-24	60.16	60.34	60.08	60.22	106120
2015-03-25	60.03	60.03	58.86	58.92	162076
2015-03-26	58.75	58.98	58.60	58.73	174186
2015-03-27	58.76	58.95	58.43	58.92	181576
2015-03-30	59.07	59.75	59.07	59.58	209292
2015-03-31	59.37	59.53	59.23	59.46	193258
2015-04-01	59.48	59.49	58.93	59.40	606660
2015-04-02	59.39	59.93	59.33	59.63	318578
2015-04-06	59.35	60.00	59.25	59.87	361426
2015-04-07	59.74	59.87	59.39	59.39	226422
2015-04-08	59.44	59.85	59.38	59.63	120676
2015-04-09	59.62	59.70	58.93	59.42	184950
2015-04-10	59.61	59.77	59.53	59.66	120608
2015-04-13	59.71	59.97	59.67	59.70	109156
2015-04-14	59.79	59.85	59.37	59.71	113962
2015-04-15	59.93	60.53	59.87	60.28	156198
2015-04-16	60.22	60.32	60.03	60.08	128006
2015-04-17	59.66	59.68	58.91	59.14	214738
2015-04-20	59.39	59.97	59.39	59.79	138520
2015-04-21	59.84	59.94	59.40	59.46	371908
2015-04-22	59.48	59.69	59.01	59.60	124812
2015-04-23	59.50	60.00	59.47	59.91	100846
2015-04-24	59.95	59.95	59.66	59.78	128428
2015-04-27	59.90	60.31	59.11	59.38	274886
2015-04-28	59.42	59.92	59.19	59.92	134750
2015-04-29	59.60	59.73	59.30	59.32	82774
2015-04-30	58.99	59.05	58.15	58.37	141530
2015-05-01	58.50	58.76	58.17	58.66	267056
2015-05-04	58.72	59.16	58.56	58.80	255990
2015-05-05	58.77	58.96	58.03	58.29	959634
2015-05-06	58.36	58.37	57.91	58.34	184370
2015-05-07	58.30	58.72	58.10	58.47	267582
2015-05-08	58.98	59.02	58.73	58.78	142698
2015-05-11	58.78	59.22	58.66	58.81	144438
2015-05-12	58.65	58.79	57.95	58.60	114052
2015-05-13	58.73	58.85	58.35	58.59	124428
2015-05-14	58.86	59.23	58.77	59.21	146450
2015-05-15	59.11	59.15	58.88	59.12	220808
2015-05-18	59.05	59.71	58.95	59.64	152088
2015-05-19	59.56	59.57	59.28	59.50	261644
2015-05-20	59.64	59.77	59.37	59.63	163244
2015-05-21	59.59	59.89	59.48	59.66	99982
2015-05-22	59.55	59.67	59.14	59.27	89902
2015-05-26	59.06	59.06	58.37	58.59	110892
2015-05-27	58.68	59.21	58.38	59.17	98514
2015-05-28	59.02	59.23	58.82	59.23	79594
2015-05-29	59.17	59.22	58.58	58.81	122504
2015-06-01	59.11	59.28	58.46	58.99	112988
2015-06-02	58.75	59.58	58.75	59.24	109004
2015-06-03	59.36	59.85	59.20	59.80	404088
2015-06-04	59.54	59.68	59.10	59.22	85852
2015-06-05	59.03	59.54	58.68	59.51	97350
2015-06-08	59.41	59.52	59.12	59.17	115848
2015-06-09	59.21	59.37	58.86	59.11	104680
2015-06-10	59.43	60.21	59.43	59.97	202590
2015-06-11	60.12	60.16	59.83	60.04	139214
2015-06-12	59.78	59.99	59.66	59.89	90518
2015-06-15	59.52	59.69	58.89	59.54	116702
2015-06-16	59.45	60.04	59.45	59.94	81700
2015-06-17	60.05	60.18	59.70	59.80	158754
2015-06-18	60.05	60.56	59.93	60.35	249816
2015-06-19	60.49	60.54	60.21	60.37	205968
2015-06-22	60.65	60.81	60.57	60.64	131930
2015-06-23	60.68	61.02	60.63	60.96	96938
2015-06-24	60.81	60.82	60.33	60.40	111378
2015-06-25	60.63	60.63	60.10	60.40	128914
2015-06-26	60.47	60.59	60.04	60.37	86996
2015-06-29	60.06	60.13	58.85	58.93	463298
2015-06-30	59.39	59.39	58.76	58.88	157486
2015-07-01	59.36	59.55	58.79	59.14	990998
2015-07-02	59.21	59.22	58.54	58.73	325110
2015-07-06	58.24	58.81	58.16	58.58	175018
2015-07-07	58.59	58.63	57.51	58.49	1169782
2015-07-08	58.10	58.37	57.40	57.75	173124
2015-07-09	58.32	58.45	57.74	57.79	142700
2015-07-10	58.36	58.54	58.16	58.47	137156
2015-07-13	58.73	59.02	58.73	58.97	130924
2015-07-14	58.86	59.35	58.86	59.27	127886
2015-07-15	59.23	59.23	58.67	58.74	126688
2015-07-16	59.07	59.36	59.02	59.10	142822
2015-07-17	59.09	59.14	58.50	58.62	164642
2015-07-20	58.60	58.60	58.09	58.19	403860
2015-07-21	58.26	58.62	57.88	58.01	134638
2015-07-22	57.76	58.08	57.76	58.00	97208
2015-07-23	58.10	58.10	57.16	57.26	141864
2015-07-24	57.20	57.31	56.39	56.49	179472
2015-07-27	56.17	56.36	55.93	56.06	152214
2015-07-28	56.21	56.54	55.46	56.43	174222
2015-07-29	56.42	56.93	56.25	56.78	176166
2015-07-30	56.67	57.04	56.64	56.99	116046
2015-07-31	57.07	57.55	57.07	57.29	101522
2015-08-03	57.31	57.31	56.53	56.90	193720
2015-08-04	56.97	57.30	56.75	56.88	166152
2015-08-05	57.14	57.68	56.85	57.07	697786
2015-08-06	57.11	57.20	56.32	56.75	137802
2015-08-07	56.50	56.70	56.14	56.30	194698
2015-08-10	56.55	57.18	56.55	57.13	206054
2015-08-11	56.76	56.90	56.42	56.69	135206
2015-08-12	56.36	56.57	55.80	56.50	119460
2015-08-13	56.46	56.70	56.27	56.35	174142
2015-08-14	56.37	56.91	56.31	56.85	127546
2015-08-17	56.74	57.32	56.52	57.18	159750
2015-08-18	57.18	57.18	56.80	56.91	192736
2015-08-19	56.64	56.75	56.03	56.38	160164
2015-08-20	55.94	55.98	55.20	55.20	378616
2015-08-21	54.50	55.34	54.36	54.62	459900
2015-08-24	52.68	54.41	39.21	52.55	968952
2015-08-25	53.07	54.54	51.82	51.85	411632
2015-08-26	52.36	53.19	51.96	53.04	459680
2015-08-27	53.47	54.20	52.96	53.94	583900
2015-08-28	53.89	54.56	53.74	54.46	283810
2015-08-31	54.26	54.76	54.18	54.65	215376
2015-09-01	54.10	54.14	52.98	53.13	324926
2015-09-02	53.67	53.77	53.10	53.76	1052338
2015-09-03	53.83	54.36	53.66	53.86	1425002
2015-09-04	53.33	53.70	53.16	53.29	136964
2015-09-08	54.00	54.40	53.82	54.33	186672
2015-09-09	54.61	54.72	53.75	53.75	160020
2015-09-10	53.65	54.21	53.65	53.76	114858
2015-09-11	53.50	53.85	53.27	53.81	128400
2015-09-14	53.91	53.91	53.50	53.58	168304
2015-09-15	53.62	54.33	53.62	54.27	121816
2015-09-16	54.27	54.85	54.27	54.84	155980
2015-09-17	54.80	55.52	54.62	54.76	180958
2015-09-18	54.11	54.40	53.66	53.81	148584
2015-09-21	54.10	54.66	54.03	54.08	225282
2015-09-22	53.54	53.74	53.12	53.34	165750
2015-09-23	53.48	53.62	52.97	53.19	145970
2015-09-24	52.85	53.34	52.66	53.28	118328
2015-09-25	53.50	53.64	52.99	53.10	134430
2015-09-28	52.99	52.99	51.93	51.99	307782
2015-09-29	52.02	52.24	51.60	51.77	336572
2015-09-30	52.20	52.46	51.95	52.40	415294
2015-10-01	52.43	52.50	51.50	52.09	3351178
2015-10-02	51.59	52.66	51.22	52.64	549096
2015-10-05	53.08	54.30	53.08	54.21	691344
2015-10-06	54.21	54.66	53.89	54.16	174612
2015-10-07	54.42	54.96	54.17	54.92	189708
2015-10-08	54.82	55.79	54.79	55.70	163816
2015-10-09	55.83	55.96	55.57	55.65	140114
2015-10-12	55.68	55.76	55.43	55.69	199532
2015-10-13	55.43	55.92	55.08	55.11	123766
2015-10-14	55.13	55.34	54.48	54.56	116112
2015-10-15	54.65	55.61	54.25	55.61	142374
2015-10-16	55.61	55.61	55.01	55.45	97046
2015-10-19	55.16	55.57	55.06	55.42	220868
2015-10-20	55.36	55.90	55.31	55.74	107024
2015-10-21	55.88	55.88	54.91	54.92	204506
2015-10-22	55.17	55.80	55.14	55.45	223966
2015-10-23	55.89	56.02	55.39	55.91	276336
2015-10-26	55.92	55.98	55.55	55.62	140868
2015-10-27	55.36	55.44	54.71	54.86	249114
2015-10-28	54.99	56.43	54.99	56.43	316828
2015-10-29	56.22	56.36	55.80	55.98	178166
2015-10-30	55.83	56.11	55.63	55.84	126720
2015-11-02	55.78	56.94	55.78	56.79	211956
2015-11-03	56.65	57.46	56.65	57.16	363472
2015-11-04	57.24	57.32	56.78	56.96	551494
2015-11-05	56.91	57.33	56.65	57.20	172012
2015-11-06	57.09	57.44	56.66	57.44	94196
2015-11-09	57.40	57.40	56.45	56.64	556142
2015-11-10	56.46	56.83	56.40	56.80	446824
2015-11-11	56.90	56.93	56.27	56.31	202278
2015-11-12	55.95	55.95	55.15	55.18	152078
2015-11-13	55.03	55.41	54.64	54.81	104564
2015-11-16	54.79	55.49	54.72	55.49	162652
2015-11-17	55.55	55.96	55.16	55.22	172866
2015-11-18	55.42	56.10	55.20	56.06	102126
2015-11-19	55.96	56.03	55.70	55.90	113900
2015-11-20	56.09	56.53	56.09	56.24	301530
2015-11-23	56.21	56.66	56.13	56.45	165764
2015-11-24	56.26	56.99	56.13	56.94	94600
2015-11-25	56.90	57.25	56.81	57.20	108114
2015-11-27	57.18	57.47	57.05	57.30	44450
2015-11-30	57.47	57.64	57.17	57.22	533412
2015-12-01	57.42	57.64	57.17	57.59	227228
2015-12-02	57.58	57.67	56.94	57.03	710630
2015-12-03	57.16	57.43	56.02	56.21	299802
2015-12-04	56.13	56.74	56.06	56.64	120792
2015-12-07	56.62	56.62	55.59	55.78	138076
2015-12-08	55.28	55.64	54.93	55.27	221034
2015-12-09	55.18	55.62	54.45	54.62	139720
2015-12-10	54.57	54.97	54.42	54.66	295794
2015-12-11	54.13	54.16	53.44	53.59	283106
2015-12-14	53.59	53.77	53.00	53.35	578346
2015-12-15	53.66	54.12	53.57	54.03	314204
2015-12-16	54.33	54.88	54.02	54.81	254568
2015-12-17	54.97	55.03	54.13	54.22	392900
2015-12-18	53.97	53.97	53.22	53.34	260250
2015-12-21	53.64	53.88	53.34	53.68	867594
2015-12-22	53.85	54.54	53.50	54.46	278356
2015-12-23	54.77	55.35	54.75	55.31	240528
2015-12-24	55.13	55.47	54.95	55.16	132742
2015-12-28	54.94	54.97	54.31	54.81	325806
2015-12-29	55.08	55.37	54.76	55.31	248930
2015-12-30	55.28	55.38	54.74	54.75	223270
2015-12-31	54.54	54.67	54.04	54.08	291778
2016-01-04	53.30	53.30	52.42	53.05	927136
2016-01-05	53.22	53.23	52.76	53.15	796650
2016-01-06	52.50	52.86	52.20	52.47	381852
2016-01-07	51.64	51.94	51.05	51.11	314490
2016-01-08	51.22	51.44	50.10	50.16	467164
2016-01-11	50.35	50.60	49.71	50.12	398306
2016-01-12	50.51	50.66	49.31	50.08	399100
2016-01-13	50.23	50.44	48.50	48.80	390854
2016-01-14	48.99	49.93	48.46	49.49	414916
2016-01-15	48.21	48.86	47.56	48.79	655134
2016-01-19	49.20	49.20	47.71	48.17	500722
2016-01-20	47.56	48.76	46.50	48.33	387500
2016-01-21	48.28	49.07	48.08	48.29	366356
2016-01-22	49.02	49.47	48.80	49.32	543830
2016-01-25	49.04	49.09	48.14	48.21	276382
2016-01-26	48.42	49.63	48.42	49.53	490000
2016-01-27	49.34	49.82	48.75	48.95	262400
2016-01-28	49.45	49.70	49.10	49.22	290118
2016-01-29	49.43	50.92	49.39	50.92	349966
2016-02-01	50.52	50.86	49.99	50.61	328046
2016-02-02	50.02	50.09	49.34	49.56	645238
2016-02-03	49.98	50.06	48.83	49.89	585370
2016-02-04	49.83	50.83	49.83	50.25	742012
2016-02-05	50.06	50.18	49.37	49.39	543220
2016-02-08	48.91	49.33	48.43	49.22	860958
2016-02-09	48.60	49.30	48.51	48.83	348574
2016-02-10	49.04	49.46	48.57	48.61	332390
2016-02-11	47.92	48.27	47.37	47.92	320508
2016-02-12	48.40	48.92	48.14	48.84	286042
2016-02-16	49.37	49.96	49.08	49.88	278396
2016-02-17	50.23	50.97	50.19	50.47	261498
2016-02-18	50.49	50.55	50.11	50.42	299966
2016-02-19	50.27	50.63	50.03	50.49	252276
2016-02-22	50.98	51.32	50.79	51.09	170530
2016-02-23	50.94	51.12	50.73	50.73	202576
2016-02-24	50.33	51.35	50.13	51.30	243114
2016-02-25	51.43	51.76	51.13	51.75	279990
2016-02-26	51.98	52.12	51.65	51.89	183406
2016-02-29	51.89	52.49	51.84	51.98	171576
2016-03-01	52.34	52.86	52.15	52.86	149168
2016-03-02	52.87	53.57	52.78	53.56	260834
2016-03-03	53.56	53.56	53.56	54.30	546148
2016-03-04	54.34	55.09	54.25	54.69	188700
2016-03-07	54.55	55.57	54.55	55.57	325090
2016-03-08	55.23	55.23	54.14	54.18	133228
2016-03-09	54.43	54.66	54.16	54.53	96736
2016-03-10	54.53	54.53	54.53	54.15	136786
2016-03-11	54.15	54.15	54.15	55.24	124166
2016-03-14	55.10	55.17	54.68	55.01	129478
2016-03-15	55.01	55.01	55.01	54.25	121296
2016-03-16	53.99	54.84	53.96	54.65	346872
2016-03-17	54.67	56.13	54.52	55.93	262344
2016-03-18	56.23	56.54	56.14	56.40	153310
2016-03-21	56.31	56.50	56.01	56.24	359296
2016-03-22	55.97	56.25	55.79	56.00	134498
2016-03-23	55.61	55.61	54.81	54.82	436298
2016-03-24	54.82	54.82	54.82	55.13	2944676
2016-03-28	55.25	55.38	54.73	55.10	506750
2016-03-29	54.98	56.58	54.86	56.58	168190
2016-03-30	56.90	56.96	56.45	56.61	214466
2016-03-31	56.66	56.84	56.51	56.66	205806
2016-04-01	56.16	56.69	55.94	56.65	1368004
2016-04-04	56.61	56.68	55.91	55.97	1990628
2016-04-05	55.97	55.97	55.97	55.20	2598914
2016-04-06	55.21	55.56	54.87	55.52	303354
2016-04-07	55.18	55.30	54.45	54.70	230688
2016-04-08	55.15	55.53	54.85	55.07	439614
2016-04-11	55.34	55.90	55.11	55.11	159304
2016-04-12	55.17	55.96	55.10	55.76	339268
2016-04-13	56.13	57.05	56.10	57.00	195868
2016-04-14	56.99	57.08	56.70	56.91	197594
2016-04-15	56.71	57.19	56.71	57.10	239008
2016-04-18	56.80	57.54	56.79	57.49	231246
2016-04-19	57.67	58.13	57.55	57.86	194342
2016-04-20	57.87	58.11	57.62	57.84	170658
2016-04-21	57.83	57.95	57.29	57.39	169380
2016-04-22	57.41	58.11	57.41	58.05	158888
2016-04-25	57.95	57.95	57.27	57.59	2237264
2016-04-26	57.82	58.49	57.75	58.47	551418
2016-04-27	58.48	58.91	58.42	58.84	439002
2016-04-28	58.66	58.85	58.02	58.13	218830
2016-04-29	58.10	58.36	57.45	57.87	209532
2016-05-02	57.99	58.20	57.59	58.16	671726
2016-05-03	57.78	57.78	56.86	57.30	983100
2016-05-04	57.05	57.75	56.91	57.00	2345954
2016-05-05	57.40	57.40	56.54	56.61	633030
2016-05-06	56.35	57.16	56.30	57.15	419124
2016-05-09	57.26	57.26	56.70	56.86	249514
2016-05-10	57.08	57.58	56.96	57.50	836998
2016-05-11	57.42	57.42	56.81	56.83	152946
2016-05-12	57.07	57.16	56.21	56.62	290652
2016-05-13	56.42	56.76	55.97	56.03	552720
2016-05-16	56.20	56.86	56.14	56.58	394660
2016-05-17	56.45	56.76	55.37	55.68	250130
2016-05-18	55.49	56.34	55.42	55.80	237232
2016-05-19	55.50	55.56	54.97	55.40	354222
2016-05-20	55.67	56.26	55.67	56.25	130512
2016-05-23	56.29	56.50	56.03	56.12	423850
2016-05-24	56.41	57.28	56.41	57.18	1815718
2016-05-25	57.25	57.73	57.15	57.60	548976
2016-05-26	57.67	57.78	57.37	57.46	189082
2016-05-27	57.46	57.97	57.42	57.97	144332
2016-05-31	58.11	58.38	57.85	58.12	195488
2016-06-01	57.97	58.57	57.70	58.51	230818
2016-06-02	58.31	58.79	58.23	58.79	249128
2016-06-03	58.72	58.72	58.14	58.52	1946662
2016-06-06	58.63	59.46	58.63	59.29	357018
2016-06-07	59.29	59.72	59.19	59.51	257934
2016-06-08	59.62	60.10	59.56	59.98	215114
2016-06-09	59.72	59.72	59.30	59.65	223520
2016-06-10	59.09	59.26	58.69	58.86	591616
2016-06-13	58.61	58.85	58.06	58.16	287248
2016-06-14	57.95	58.29	57.72	58.13	313188
2016-06-15	58.26	58.69	58.09	58.14	909768
2016-06-16	57.79	58.16	57.26	58.13	136420
2016-06-17	58.13	58.62	57.98	58.26	129338
2016-06-20	58.90	59.43	58.90	58.74	192942
2016-06-21	58.77	58.79	58.21	58.60	346662
2016-06-22	58.68	58.95	58.27	58.31	311574
2016-06-23	58.89	59.42	58.89	59.39	251298
2016-06-24	57.41	57.93	56.93	57.28	2239054
2016-06-27	56.58	56.58	55.13	55.39	584388
2016-06-28	55.89	56.30	55.69	55.99	498354
2016-06-29	56.63	57.24	56.63	57.16	229084
2016-06-30	57.32	58.42	57.08	58.42	715504
2016-07-01	58.43	58.85	58.32	58.63	896470
2016-07-05	58.38	58.60	57.29	57.66	358258
2016-07-06	57.38	58.06	57.23	57.94	1779856
2016-07-07	58.06	58.50	57.65	57.96	519844
2016-07-08	58.44	59.49	58.44	59.41	591530
2016-07-11	59.80	60.19	59.68	60.12	1001486
2016-07-12	60.49	61.36	60.41	61.07	515728
2016-07-13	61.31	61.36	60.73	61.02	445410
2016-07-14	61.48	61.56	61.04	61.06	202708
2016-07-15	61.24	61.52	61.04	61.25	294530
2016-07-18	61.13	61.52	61.04	61.32	288732
2016-07-19	61.18	61.28	60.78	60.93	202566
2016-07-20	61.04	61.40	60.64	61.20	303290
2016-07-21	61.14	61.40	60.75	60.91	423408
2016-07-22	60.88	61.37	60.70	61.27	137116
2016-07-25	61.08	61.23	60.84	61.05	164750
2016-07-26	60.99	61.50	60.96	61.45	229566
2016-07-27	61.56	61.73	61.12	61.54	235638
2016-07-28	61.40	61.43	61.05	61.20	242248
2016-07-29	61.10	61.65	60.83	61.37	197158
2016-08-01	61.38	61.55	60.92	61.28	238422
2016-08-02	61.25	61.33	60.26	60.34	318276
2016-08-03	60.21	60.69	60.05	60.69	771442
2016-08-04	60.65	61.00	60.58	60.62	228568
2016-08-05	60.97	61.71	60.92	61.55	308984
2016-08-08	61.57	61.85	61.54	61.65	364284
2016-08-09	61.70	61.83	61.52	61.61	264448
2016-08-10	61.66	61.77	61.10	61.35	301532
2016-08-11	61.57	61.85	61.46	61.69	216764
2016-08-12	61.55	61.74	61.26	61.56	360838
2016-08-15	61.65	62.30	61.65	62.17	159154
2016-08-16	62.03	62.06	61.70	61.78	275472
2016-08-17	61.75	61.75	61.30	61.64	1995742
2016-08-18	61.67	62.14	61.62	62.02	205786
2016-08-19	61.81	62.10	61.65	62.04	197186
2016-08-22	61.92	62.22	61.67	62.18	221166
2016-08-23	62.39	62.78	62.39	62.60	345508
2016-08-24	62.48	62.53	62.05	62.16	274660
2016-08-25	62.00	62.52	61.90	62.40	273650
2016-08-26	62.51	62.90	61.80	62.12	240676
2016-08-29	62.19	62.63	62.19	62.45	265730
2016-08-30	62.46	62.62	62.20	62.43	143646
2016-08-31	62.34	62.38	61.73	62.07	241924
2016-09-01	62.06	62.19	61.38	62.02	262976
2016-09-02	62.32	62.81	62.32	62.81	185002
2016-09-06	62.98	62.98	62.35	62.71	453936
2016-09-07	62.64	63.12	62.58	63.11	461204
2016-09-08	63.04	63.04	62.83	62.98	414800
2016-09-09	62.47	62.47	60.96	60.97	291256
2016-09-12	60.68	61.66	60.64	61.65	226274
2016-09-13	61.15	61.25	60.15	60.47	457000
2016-09-14	60.52	60.71	60.10	60.18	148626
2016-09-15	60.18	60.96	60.14	60.92	152292
2016-09-16	60.62	60.86	60.52	60.81	118700
2016-09-19	61.06	61.59	60.91	61.25	147736
2016-09-20	61.49	61.51	60.93	60.93	144886
2016-09-21	61.16	61.93	61.11	61.90	177844
2016-09-22	62.30	62.93	62.30	62.93	221596
2016-09-23	62.80	62.91	62.45	62.45	195794
2016-09-26	61.97	62.11	61.57	61.61	280456
2016-09-27	61.50	61.77	61.36	61.64	157808
2016-09-28	61.67	62.38	61.49	62.38	212068
2016-09-29	62.36	62.42	61.66	61.71	233060
2016-09-30	62.02	62.66	61.74	62.41	586582
2016-10-03	62.18	62.35	61.93	62.22	3626066
2016-10-04	62.37	62.44	61.59	61.82	517194
2016-10-05	62.09	62.54	62.06	62.22	439936
2016-10-06	62.13	62.30	61.63	62.18	305616
2016-10-07	62.29	62.42	61.37	61.59	192100
2016-10-10	61.97	62.50	61.97	62.24	116586
2016-10-11	62.04	62.10	60.94	61.29	251362
2016-10-12	61.29	61.75	61.10	61.46	458590
2016-10-13	61.00	61.04	60.47	60.75	234348
2016-10-14	60.95	61.30	60.64	60.69	1027570
2016-10-17	60.69	60.91	60.56	60.58	438534
2016-10-18	61.16	61.16	60.73	60.88	309874
2016-10-19	60.98	61.48	60.70	61.27	530746
2016-10-20	61.08	61.21	60.62	60.90	323760
2016-10-21	60.49	60.95	60.34	60.77	284850
2016-10-24	61.19	61.56	60.97	61.24	284580
2016-10-25	61.18	61.30	60.63	60.77	276240
2016-10-26	60.49	61.00	60.31	60.45	191302
2016-10-27	60.55	60.55	59.83	59.93	251218
2016-10-28	59.86	60.27	59.57	59.73	317866
2016-10-31	59.85	60.10	59.55	60.07	310100
2016-11-01	60.21	60.21	58.94	59.24	418710
2016-11-02	59.16	59.31	58.54	58.61	294674
2016-11-03	58.77	59.02	58.46	58.55	663726
2016-11-04	58.67	59.45	58.61	58.87	216736
2016-11-07	59.89	60.42	59.89	60.29	381766
2016-11-08	60.14	60.70	59.84	60.44	192448
2016-11-09	59.94	62.50	59.94	62.37	458098
2016-11-10	62.97	64.01	62.68	63.66	634740
2016-11-11	63.76	65.44	63.70	65.31	747852
2016-11-14	66.07	67.02	65.94	66.46	490776
2016-11-15	66.30	66.74	65.95	66.63	520410
2016-11-16	66.49	66.79	66.36	66.73	313790
2016-11-17	66.92	67.27	66.72	66.88	403980
2016-11-18	66.96	67.15	66.80	67.08	351402
2016-11-21	67.42	67.63	66.93	67.40	517844
2016-11-22	67.72	68.51	67.61	68.50	625188
2016-11-23	68.50	68.90	68.19	68.86	738968
2016-11-25	68.97	69.10	68.87	69.10	191570
2016-11-28	69.13	69.13	68.17	68.28	431724
2016-11-29	68.28	68.64	68.09	68.27	564800
2016-11-30	68.62	68.81	67.96	68.09	474748
2016-12-01	68.38	68.65	67.72	67.97	372004
2016-12-02	68.00	68.45	67.95	68.10	250566
2016-12-05	68.60	69.43	68.58	69.38	569172
2016-12-06	69.50	70.22	69.09	70.12	696646
2016-12-07	70.09	71.04	69.96	70.93	605262
2016-12-08	71.13	72.17	70.94	72.09	611536
2016-12-09	72.35	72.44	71.89	72.30	568244
2016-12-12	72.25	72.45	71.36	71.52	575600
2016-12-13	71.81	72.15	71.05	71.49	762374
2016-12-14	71.29	71.46	70.38	70.51	353156
2016-12-15	70.61	71.58	70.44	71.18	337754
2016-12-16	71.36	71.77	70.66	70.78	326754
2016-12-19	70.87	71.29	70.71	71.06	219316
2016-12-20	71.36	71.97	71.28	71.57	321502
2016-12-21	71.51	71.55	71.11	71.13	397782
2016-12-22	71.10	71.15	70.11	70.31	339164
2016-12-23	70.39	70.61	70.26	70.54	245118
2016-12-27	70.65	71.22	70.62	70.96	280344
2016-12-28	71.08	71.16	69.96	70.19	304858
2016-12-29	70.26	70.72	69.93	70.32	311828
2016-12-30	70.44	70.44	69.79	70.01	358214
2017-01-03	70.80	71.03	69.97	70.54	2488488
2017-01-04	70.92	71.90	70.90	71.84	911674
2017-01-05	71.65	71.65	70.27	70.60	894326
2017-01-06	70.78	70.80	70.19	70.23	623098
2017-01-09	70.01	70.20	69.45	69.49	632108
2017-01-10	69.55	70.32	69.46	70.13	352244
2017-01-11	70.17	70.45	69.75	70.38	411698
2017-01-12	70.32	70.32	68.77	69.56	545470
2017-01-13	69.70	70.32	69.70	70.06	293366
2017-01-17	69.80	69.87	69.12	69.22	338194
2017-01-18	69.33	69.44	68.94	69.41	288028
2017-01-19	69.49	69.61	68.39	68.65	349450
2017-01-20	68.85	69.21	68.70	69.02	368904
2017-01-23	68.87	69.03	68.31	68.67	363458
2017-01-24	68.92	69.91	68.89	69.69	417544
2017-01-25	70.23	70.59	70.23	70.48	329038
2017-01-26	70.48	70.59	69.89	69.99	589966
2017-01-27	70.04	70.15	69.36	69.67	318764
2017-01-30	69.21	69.23	68.08	68.61	1150616
2017-01-31	68.44	69.28	68.17	69.16	1253086
2017-02-01	69.63	69.96	68.82	69.06	279166
2017-02-02	69.06	69.27	68.58	68.74	390052
2017-02-03	69.33	69.88	69.07	69.82	1319878
2017-02-06	69.63	69.75	68.99	69.18	449870
2017-02-07	69.25	69.57	68.70	68.89	331020
2017-02-08	68.55	68.82	68.14	68.76	355168
2017-02-09	68.85	69.96	68.85	69.89	314626
2017-02-10	70.23	70.57	70.00	70.50	413274
2017-02-13	70.85	71.06	70.40	70.55	232882
2017-02-14	70.34	70.82	70.20	70.77	319468
2017-02-15	70.54	71.26	70.47	71.19	444712
2017-02-16	71.14	71.27	70.42	70.90	202574
2017-02-17	70.73	70.79	70.40	70.79	309174
2017-02-21	70.99	71.45	70.93	71.41	235004
2017-02-22	71.37	71.37	70.89	71.13	335006
2017-02-23	71.29	71.32	70.30	70.67	186910
2017-02-24	70.12	70.70	70.03	70.68	219658
2017-02-27	70.57	71.37	70.47	71.31	345738
2017-02-28	71.01	71.01	70.09	70.10	773378
2017-03-01	70.99	71.63	70.99	71.38	492424
2017-03-02	71.38	71.38	70.60	70.68	324108
2017-03-03	70.67	70.96	70.02	70.34	311342
2017-03-06	69.94	69.95	69.39	69.67	409802
2017-03-07	69.52	69.68	69.06	69.10	257776
2017-03-08	69.34	69.48	68.60	68.63	247688
2017-03-09	68.57	68.81	68.00	68.19	397420
2017-03-10	68.67	68.77	68.07	68.52	281700
2017-03-13	68.45	68.96	68.45	68.69	200090
2017-03-14	68.40	68.60	67.88	68.52	187432
2017-03-15	68.80	69.73	68.74	69.52	230302
2017-03-16	69.55	69.92	69.50	69.70	156256
2017-03-17	69.70	70.11	69.24	69.96	172374
2017-03-20	70.00	70.05	69.32	69.48	216182
2017-03-21	69.83	69.83	67.74	67.79	537106
2017-03-22	67.57	67.76	66.92	67.55	314906
2017-03-23	67.53	68.45	67.38	67.76	252880
2017-03-24	67.98	68.16	67.31	67.62	360722
2017-03-27	66.73	67.87	66.57	67.70	1297638
2017-03-28	67.48	68.33	67.41	68.29	417436
2017-03-29	68.23	68.72	68.12	68.56	400288
2017-03-30	68.64	69.20	68.64	69.16	235254
2017-03-31	69.19	69.55	68.99	69.33	168048
2017-04-03	69.41	69.46	67.93	67.95	3493064
2017-04-04	67.94	68.30	67.73	67.98	772748
2017-04-05	68.43	68.77	67.12	67.30	829022
2017-04-06	67.35	68.12	67.18	68.04	1655474
2017-04-07	67.83	68.18	67.61	67.95	435918
2017-04-10	67.97	68.72	67.85	68.32	423762
2017-04-11	68.06	68.90	67.92	68.89	629142
2017-04-12	68.75	68.75	67.77	67.85	302040
2017-04-13	67.74	67.89	66.95	67.06	481746
2017-04-17	67.18	67.81	67.00	67.78	375954
2017-04-18	67.45	67.95	67.27	67.89	318400
2017-04-19	68.02	68.65	68.02	68.20	312664
2017-04-20	68.48	69.22	68.42	69.17	478796
2017-04-21	69.02	69.13	68.62	68.88	497974
2017-04-24	69.85	69.91	69.49	69.69	270198
2017-04-25	70.16	70.64	70.16	70.29	256018
2017-04-26	70.28	71.20	70.28	70.80	256524
2017-04-27	70.92	71.06	70.44	70.71	194076
2017-04-28	70.74	70.74	69.68	69.68	372770
2017-05-01	69.90	70.14	69.42	69.86	253652
2017-05-02	69.84	70.14	69.48	69.69	516964
2017-05-03	69.36	69.57	68.97	69.27	686882
2017-05-04	69.42	69.55	68.65	69.10	492678
2017-05-05	69.38	69.65	68.98	69.65	387070
2017-05-08	69.46	69.69	69.16	69.40	412710
2017-05-09	69.46	69.73	69.29	69.51	426852
2017-05-10	69.37	70.03	69.30	69.95	312838
2017-05-11	69.60	69.60	68.72	69.30	234264
2017-05-12	68.98	69.12	68.56	68.64	269500
2017-05-15	68.90	69.49	68.90	69.09	167282
2017-05-16	69.18	69.25	68.60	68.96	182190
2017-05-17	67.97	68.23	67.28	67.36	373218
2017-05-18	67.18	67.71	67.02	67.44	332584
2017-05-19	67.54	68.22	67.54	67.83	143592
2017-05-22	68.00	68.47	67.97	68.40	509870
2017-05-23	68.53	68.71	68.08	68.58	206778
2017-05-24	68.61	68.97	68.31	68.52	176490
2017-05-25	68.86	69.13	68.34	68.65	224690
2017-05-26	68.53	68.72	68.22	68.59	123490
2017-05-30	68.40	68.51	68.05	68.16	142096
2017-05-31	68.32	68.32	67.28	68.11	227868
2017-06-01	68.27	69.40	68.01	69.40	177834
2017-06-02	69.51	70.31	69.29	69.63	239222
2017-06-05	69.55	69.67	69.11	69.14	155004
2017-06-06	68.83	69.30	68.45	68.90	133902
2017-06-07	68.98	69.24	68.77	68.94	394928
2017-06-08	68.93	70.22	68.89	69.88	156048
2017-06-09	70.13	71.08	70.01	70.77	224786
2017-06-12	70.84	71.45	70.55	70.71	184518
2017-06-13	70.89	71.24	70.67	70.97	167932
2017-06-14	71.02	71.02	70.24	70.69	125890
2017-06-15	69.93	70.50	69.86	70.36	352236
2017-06-16	70.10	70.22	69.45	69.86	98828
2017-06-19	70.06	70.31	69.78	70.08	154832
2017-06-20	69.82	69.87	69.15	69.20	125032
2017-06-21	69.28	69.48	68.59	68.69	125744
2017-06-22	68.61	69.21	68.42	68.94	126742
2017-06-23	69.09	69.62	68.81	69.51	106312
2017-06-26	69.73	69.98	69.34	69.54	106838
2017-06-27	69.55	69.85	69.17	69.20	218670
2017-06-28	69.52	70.41	69.52	70.26	212676
2017-06-29	70.39	70.44	69.16	69.96	280194
2017-06-30	70.12	70.28	69.71	69.91	167824
2017-07-03	70.09	70.88	70.09	70.69	147642
2017-07-05	70.48	70.48	69.64	70.10	112674
2017-07-06	69.66	69.73	68.94	69.14	195674
2017-07-07	69.22	69.89	69.03	69.82	224408
2017-07-10	69.61	69.98	69.25	69.46	255896
2017-07-11	69.39	69.61	68.90	69.51	114618
2017-07-12	69.94	70.49	69.90	70.06	102346
2017-07-13	70.09	70.38	69.81	70.37	115454
2017-07-14	70.25	70.70	70.25	70.48	106164
2017-07-17	70.46	70.96	70.24	70.76	113210
2017-07-18	70.59	70.63	70.20	70.49	130762
2017-07-19	70.65	71.35	70.65	71.32	125020
2017-07-20	71.42	71.63	71.21	71.46	560622
2017-07-21	71.39	71.50	70.88	71.09	145610
2017-07-24	70.97	71.01	70.64	70.95	302336
2017-07-25	71.33	71.85	71.17	71.65	143174
2017-07-26	71.54	71.54	70.90	71.02	218160
2017-07-27	71.11	71.20	70.43	70.80	134460
2017-07-28	70.63	70.80	70.28	70.64	80122
2017-07-31	70.81	70.81	70.12	70.44	160136
2017-08-01	70.79	70.79	70.22	70.66	183618
2017-08-02	70.56	70.67	69.59	69.77	161144
2017-08-03	69.87	69.97	69.27	69.43	134166
2017-08-04	69.53	69.85	69.26	69.79	267692
2017-08-07	69.81	69.97	69.48	69.70	130992
2017-08-08	69.66	70.39	69.31	69.42	148576
2017-08-09	69.11	69.18	68.64	68.87	123388
2017-08-10	68.69	68.70	67.94	67.95	398078
2017-08-11	67.84	68.08	67.58	67.81	261114
2017-08-14	68.26	68.85	68.26	68.74	259320
2017-08-15	68.93	68.93	68.00	68.04	463652
2017-08-16	68.12	68.50	67.97	68.05	233806
2017-08-17	67.79	68.07	66.74	66.75	361180
2017-08-18	66.55	66.79	66.25	66.57	181266
2017-08-21	66.44	66.64	66.25	66.43	241286
2017-08-22	66.68	67.15	66.68	67.11	164980
2017-08-23	66.69	67.16	66.58	66.87	138910
2017-08-24	67.17	67.33	67.01	67.04	149448
2017-08-25	67.21	67.69	67.20	67.52	200828
2017-08-28	67.72	67.79	67.29	67.56	329076
2017-08-29	66.97	67.61	66.89	67.49	205316
2017-08-30	67.43	67.84	67.38	67.79	133364
2017-08-31	68.01	68.66	68.01	68.52	198046
2017-09-01	68.64	69.17	68.64	69.13	271750
2017-09-05	69.09	69.27	68.15	68.39	242232
2017-09-06	68.69	68.87	68.39	68.63	209912
2017-09-07	68.75	68.75	68.20	68.52	188860
2017-09-08	68.36	68.79	68.19	68.58	92604
2017-09-11	69.05	69.39	69.05	69.22	153346
2017-09-12	69.44	69.85	69.44	69.79	111346
2017-09-13	69.74	70.18	69.66	70.08	83460
2017-09-14	70.02	70.16	69.84	70.02	107572
2017-09-15	69.94	70.50	69.94	70.50	96024
2017-09-18	70.65	71.15	70.51	70.92	140794
2017-09-19	71.04	71.07	70.84	70.98	114784
2017-09-20	71.03	71.50	70.96	71.34	119672
2017-09-21	71.36	71.57	71.29	71.35	89612
2017-09-22	71.29	71.93	71.29	71.86	129804
2017-09-25	71.86	72.36	71.81	72.07	265108
2017-09-26	72.33	72.79	72.09	72.55	188014
2017-09-27	72.91	74.05	72.55	73.88	709936
2017-09-28	73.78	74.12	73.47	74.07	185168
2017-09-29	74.07	74.32	73.98	74.16	289266
2017-10-02	74.26	75.29	74.09	75.29	2303756
2017-10-03	75.36	75.42	74.88	75.42	934646
2017-10-04	75.30	75.51	74.88	75.07	625828
2017-10-05	75.28	75.54	75.15	75.31	384404
2017-10-06	75.09	75.22	74.80	75.05	508138
2017-10-09	75.12	75.32	74.53	74.64	4726654
2017-10-10	74.94	75.06	74.69	74.84	171132
2017-10-11	74.87	74.98	74.58	74.72	255144
2017-10-12	74.59	74.73	74.25	74.53	425686
2017-10-13	74.73	74.89	74.46	74.51	156000
2017-10-16	74.72	74.95	74.28	74.42	238952
2017-10-17	74.36	74.66	74.09	74.26	346738
2017-10-18	74.58	74.95	74.48	74.82	211348
2017-10-19	74.37	74.56	73.99	74.56	233716
2017-10-20	75.09	75.30	74.82	74.97	228972
2017-10-23	75.04	75.12	74.46	74.57	206634
2017-10-24	74.75	75.11	74.65	74.72	181796
2017-10-25	74.60	74.60	73.75	74.40	223312
2017-10-26	74.64	75.01	74.64	74.82	188896
2017-10-27	74.82	75.17	74.41	75.12	971186
2017-10-30	74.87	74.87	73.70	74.09	352046
2017-10-31	74.22	74.84	74.21	74.60	100328
2017-11-01	75.10	75.10	73.69	74.18	331374
2017-11-02	74.13	74.71	73.89	74.42	146276
2017-11-03	74.20	74.28	73.85	73.90	156728
2017-11-06	73.93	74.36	73.83	74.01	233252
2017-11-07	74.01	74.21	72.91	73.19	463636
2017-11-08	73.10	73.59	72.71	73.43	201120
2017-11-09	72.99	73.70	72.62	73.31	209276
2017-11-10	73.34	73.69	73.27	73.31	768562
2017-11-13	73.06	73.39	72.88	73.23	227302
2017-11-14	72.92	73.33	72.88	73.24	148280
2017-11-15	72.73	73.14	72.36	72.79	410672
2017-11-16	73.19	74.23	73.19	74.03	141546
2017-11-17	73.87	74.71	73.87	74.36	196922
2017-11-20	74.53	74.95	74.37	74.95	105094
2017-11-21	75.22	75.88	75.17	75.82	117508
2017-11-22	75.90	76.21	75.68	75.70	110228
2017-11-24	75.92	75.92	75.51	75.72	51506
2017-11-27	75.80	76.00	75.38	75.38	130988
2017-11-28	75.68	76.78	75.54	76.76	195616
2017-11-29	76.95	77.57	76.91	77.45	123820
2017-11-30	77.78	77.89	77.23	77.40	141054
2017-12-01	77.44	77.44	74.85	77.02	212660
2017-12-04	77.94	78.33	77.16	77.21	224432
2017-12-05	77.35	77.45	76.43	76.43	164954
2017-12-06	76.27	76.43	75.98	75.98	924300
2017-12-07	75.98	76.68	75.85	76.34	137010
2017-12-08	76.62	76.74	76.29	76.32	179646
2017-12-11	76.37	76.58	76.06	76.16	149084
2017-12-12	76.33	76.50	75.92	75.97	138468
2017-12-13	75.93	76.73	75.93	76.19	156134
2017-12-14	76.30	76.31	75.06	75.24	189260
2017-12-15	75.69	76.91	75.53	76.43	187210
2017-12-18	77.16	77.90	77.16	77.32	167912
2017-12-19	77.52	77.52	76.53	76.57	163920
2017-12-20	76.90	77.06	76.55	76.81	186664
2017-12-21	76.94	77.51	76.90	77.19	287268
2017-12-22	77.22	77.35	76.83	77.07	125296
2017-12-26	77.06	77.39	77.06	77.21	142012
2017-12-27	77.19	77.45	76.87	77.00	142606
2017-12-28	77.10	77.33	76.91	77.31	863616
2017-12-29	77.57	77.77	76.75	76.79	350652
2018-01-02	77.25	77.63	76.90	77.59	2241328
2018-01-03	77.59	77.80	77.15	77.40	789008
2018-01-04	77.84	77.95	77.37	77.70	407764
2018-01-05	77.78	77.81	77.28	77.78	450382
2018-01-08	77.71	78.20	77.31	78.07	403130
2018-01-09	78.16	78.19	77.61	77.64	212024
2018-01-10	77.45	77.98	77.31	77.72	248656
2018-01-11	77.88	79.34	77.86	79.23	214962
2018-01-12	79.42	79.97	79.29	79.56	268692
2018-01-16	79.94	80.28	78.53	78.69	281376
2018-01-17	78.93	79.53	78.80	79.36	209976
2018-01-18	79.16	79.17	78.52	78.59	376072
2018-01-19	78.56	79.69	78.56	79.65	215580
2018-01-22	79.47	79.83	79.22	79.83	190286
2018-01-23	79.81	79.95	79.17	79.73	416248
2018-01-24	80.09	80.09	79.15	79.37	997332
2018-01-25	79.77	79.78	78.86	79.35	276632
2018-01-26	79.72	79.72	79.17	79.63	201784
2018-01-29	79.56	79.82	79.15	79.16	161390
2018-01-30	78.61	79.00	78.09	78.37	290294
2018-01-31	78.73	78.92	77.55	77.81	209276
2018-02-01	77.50	78.17	77.24	78.04	381042
2018-02-02	77.60	77.64	76.28	76.42	301546
2018-02-05	75.80	76.33	73.51	73.58	501188
2018-02-06	72.35	74.75	71.69	74.37	1315440
2018-02-07	74.29	74.96	74.29	74.50	426040
2018-02-08	74.69	74.70	72.72	72.72	391966
2018-02-09	73.40	74.02	71.62	73.45	506738
2018-02-12	73.52	74.39	72.75	74.00	249842
2018-02-13	73.61	74.18	73.37	74.10	142766
2018-02-14	73.68	75.60	73.68	75.40	237350
2018-02-15	75.96	76.20	75.15	76.12	143334
2018-02-16	76.17	77.13	76.12	76.59	1527654
2018-02-20	76.22	76.72	75.67	75.80	208544
2018-02-21	75.93	76.90	75.73	75.73	190248
2018-02-22	76.07	76.71	75.72	75.79	247956
2018-02-23	76.35	76.73	76.00	76.71	117690
2018-02-26	76.96	77.32	76.38	77.27	280226
2018-02-27	77.30	77.69	76.04	76.05	138806
2018-02-28	76.28	76.45	74.62	74.66	169428
2018-03-01	74.54	75.35	73.94	74.44	169512
2018-03-02	73.89	75.47	73.61	75.27	132488
2018-03-05	74.99	76.32	74.99	76.00	145690
2018-03-06	76.36	76.92	75.67	76.89	166488
2018-03-07	76.40	77.30	76.37	77.26	109070
2018-03-08	77.39	77.53	76.61	77.00	128634
2018-03-09	77.43	78.13	77.06	78.11	172180
2018-03-12	78.27	78.73	78.11	78.46	154134
2018-03-13	78.84	79.05	78.19	78.33	129800
2018-03-14	78.64	78.73	77.64	77.71	154342
2018-03-15	77.87	77.93	77.10	77.40	116834
2018-03-16	77.41	78.31	77.35	78.19	94554
2018-03-19	77.95	77.95	76.60	77.43	155352
2018-03-20	77.56	77.86	76.97	77.14	97788
2018-03-21	77.17	78.12	77.05	77.36	122506
2018-03-22	76.80	77.28	75.76	75.78	136962
2018-03-23	75.91	76.22	74.13	74.13	263688
2018-03-26	75.16	75.73	74.40	75.70	207356
2018-03-27	75.90	75.94	74.32	74.56	383738
2018-03-28	74.69	75.22	74.44	74.81	164842
2018-03-29	75.26	75.93	75.03	75.42	181520
2018-04-02	75.14	75.48	73.15	73.68	2318342
2018-04-03	74.02	75.07	73.87	74.87	878412
2018-04-04	74.02	76.00	74.01	75.79	573232
2018-04-05	76.23	76.69	75.94	76.63	245306
2018-04-06	76.14	76.73	74.69	75.28	162344
2018-04-09	75.78	76.07	75.01	75.01	288324
2018-04-10	75.92	76.80	75.74	76.57	226544
2018-04-11	76.26	76.89	76.26	76.70	126862
2018-04-12	77.03	77.40	76.72	77.07	87436
2018-04-13	77.44	77.44	76.69	76.89	111096
2018-04-16	77.15	77.86	76.90	77.63	147940
2018-04-17	78.01	78.56	77.87	78.33	333564
2018-04-18	78.54	79.09	78.54	78.59	133010
2018-04-19	78.47	78.75	77.87	78.11	158394
2018-04-20	77.80	78.07	77.35	77.58	137852
2018-04-23	77.64	78.10	77.32	77.65	289676
2018-04-24	77.95	78.40	76.96	77.53	137970
2018-04-25	77.44	77.78	76.95	77.51	423378
2018-04-26	77.69	77.75	77.15	77.58	130052
2018-04-27	77.57	77.72	77.05	77.46	101330
2018-04-30	77.53	77.80	76.75	76.75	106512
2018-05-01	76.75	76.97	75.70	76.84	280882
2018-05-02	76.81	77.54	76.76	77.07	117318
2018-05-03	76.91	76.91	75.96	76.54	135594
2018-05-04	76.28	77.91	76.24	77.51	187290
2018-05-07	77.74	78.45	77.74	78.02	172186
2018-05-08	77.97	78.68	77.97	78.68	228766
2018-05-09	78.77	79.41	78.65	79.27	139242
2018-05-10	79.38	79.77	79.13	79.62	220414
2018-05-11	79.62	79.95	79.45	79.65	108326
2018-05-14	79.78	80.02	79.31	79.41	200608
2018-05-15	79.08	79.75	79.01	79.59	143022
2018-05-16	79.64	80.78	79.64	80.54	187396
2018-05-17	80.58	81.25	80.58	81.05	146390
2018-05-18	81.31	81.31	80.99	81.12	127288
2018-05-21	81.39	81.97	81.36	81.93	156450
2018-05-22	82.11	82.30	81.22	81.25	161814
2018-05-23	81.02	81.37	80.95	81.28	158030
2018-05-24	81.10	81.41	80.56	81.29	145466
2018-05-25	80.96	81.26	80.65	81.09	312926
2018-05-29	80.67	81.29	80.32	81.01	181990
2018-05-30	81.40	82.34	81.24	82.18	156516
2018-05-31	82.14	82.34	81.16	81.26	155476
2018-06-01	81.72	82.06	81.64	81.75	1197524
2018-06-04	82.01	82.52	81.87	82.50	242756
2018-06-05	82.44	83.12	82.26	83.12	226002
2018-06-06	83.00	83.62	83.00	83.60	936572
2018-06-07	83.74	84.01	83.38	83.63	125538
2018-06-08	83.68	83.86	83.47	83.73	501586
2018-06-11	83.78	84.16	83.75	84.03	280128
2018-06-12	84.10	84.26	83.60	83.88	1986870
2018-06-13	83.87	83.91	83.20	83.25	173144
2018-06-14	83.48	83.64	82.94	83.40	1785052
2018-06-15	83.04	83.40	82.63	83.37	164418
2018-06-18	83.01	84.00	82.97	84.00	163580
2018-06-19	83.52	84.16	83.06	84.09	150900
2018-06-20	84.43	84.73	84.02	84.64	618454
2018-06-21	84.59	84.61	83.71	83.86	158010
2018-06-22	84.25	84.47	83.70	84.06	121120
2018-06-25	83.93	84.03	82.49	82.61	775870
2018-06-26	82.76	83.31	82.35	83.08	252492
2018-06-27	83.12	83.54	81.97	82.00	186790
2018-06-28	81.84	82.19	81.41	82.00	357656
2018-06-29	82.24	82.51	81.64	81.64	180188
2018-07-02	81.24	82.31	81.02	82.28	5424182
2018-07-03	82.62	82.98	82.53	82.59	413814
2018-07-05	83.00	83.55	82.51	83.55	582194
2018-07-06	83.57	84.35	83.49	84.20	283418
2018-07-09	84.67	84.91	84.40	84.91	407316
2018-07-10	85.01	85.20	84.07	84.53	561106
2018-07-11	84.10	84.45	83.65	83.69	1360682
2018-07-12	84.10	84.18	83.15	83.61	504736
2018-07-13	83.59	84.11	83.52	83.52	723282
2018-07-16	83.63	83.75	82.78	83.14	228800
2018-07-17	83.17	83.79	83.08	83.44	276662
2018-07-18	83.33	83.86	83.12	83.81	1844050
2018-07-19	83.69	84.43	83.44	84.40	151142
2018-07-20	84.25	84.61	83.99	84.07	235330
2018-07-23	83.97	84.29	83.61	84.00	1405998
2018-07-24	84.38	84.53	83.09	83.47	154148
2018-07-25	83.39	83.51	82.82	83.48	177534
2018-07-26	83.68	84.54	83.68	84.31	173862
2018-07-27	84.41	84.50	82.88	83.00	291384
2018-07-30	82.95	83.75	82.95	83.01	324666
2018-07-31	83.20	84.01	83.04	83.77	225546
2018-08-01	83.63	83.64	82.73	83.42	453690
2018-08-02	83.12	84.12	83.10	83.96	143102
2018-08-03	84.05	84.37	83.18	83.61	167394
2018-08-06	83.62	84.28	83.50	84.18	214256
2018-08-07	84.41	84.61	84.08	84.08	297914
2018-08-08	84.21	84.44	83.72	84.31	214010
2018-08-09	84.32	84.71	84.23	84.39	163890
2018-08-10	83.94	84.60	83.80	84.18	124314
2018-08-13	84.24	84.40	83.43	83.85	189614
2018-08-14	83.92	85.02	83.88	84.96	1288510
2018-08-15	84.68	84.69	83.41	83.91	679466
2018-08-16	84.24	84.83	84.16	84.59	182486
2018-08-17	84.45	85.17	84.35	85.11	205768
2018-08-20	85.28	85.73	85.11	85.59	137642
2018-08-21	85.80	86.82	85.80	86.58	206558
2018-08-22	86.55	86.92	86.36	86.63	160804
2018-08-23	86.56	86.60	86.02	86.26	443176
2018-08-24	86.42	86.51	86.15	86.39	149334
2018-08-27	86.63	87.13	86.20	86.27	310258
2018-08-28	86.53	86.67	85.94	86.23	199866
2018-08-29	86.35	86.52	85.78	86.36	189836
2018-08-30	86.21	86.53	85.78	86.08	162622
2018-08-31	85.81	86.46	85.70	86.40	149884
2018-09-04	86.24	86.32	85.36	85.91	345692
2018-09-05	85.85	86.11	85.36	85.93	219396
2018-09-06	86.09	86.27	85.29	85.29	1219768
2018-09-07	85.13	85.44	84.76	85.10	231606
2018-09-10	85.38	85.51	84.92	85.00	187466
2018-09-11	84.88	85.23	84.48	85.01	296190
2018-09-12	84.96	84.99	84.24	84.82	209378
2018-09-13	85.11	85.11	84.67	84.79	169260
2018-09-14	84.81	85.40	84.59	85.19	132716
2018-09-17	85.18	85.26	84.49	84.53	185404
2018-09-18	84.66	85.02	84.48	84.69	161498
2018-09-19	84.70	85.20	84.24	84.39	218122
2018-09-20	84.72	85.21	84.60	85.15	118416
2018-09-21	85.34	85.63	84.79	84.83	164610
2018-09-24	84.83	84.83	83.80	84.14	223178
2018-09-25	84.27	84.34	84.06	83.79	128498
2018-09-26	83.90	84.01	83.10	83.16	216818
2018-09-27	83.32	83.64	83.12	83.12	147056
2018-09-28	82.94	83.73	82.94	83.47	157974
2018-10-01	83.78	83.88	82.05	82.30	3206622
2018-10-02	82.24	82.53	81.33	81.45	944678
2018-10-03	81.69	82.64	81.53	82.27	992572
2018-10-04	82.07	82.27	81.28	81.52	480806
2018-10-05	81.55	81.67	80.13	80.79	434984
2018-10-08	80.66	81.23	80.44	81.07	344514
2018-10-09	80.92	81.47	80.76	80.89	348156
2018-10-10	80.66	80.67	78.69	78.78	473308
2018-10-11	78.40	78.93	76.97	77.00	481794
2018-10-12	77.84	78.05	75.89	76.75	741408
2018-10-15	76.73	77.78	76.48	77.26	508452
2018-10-16	77.75	79.21	76.98	79.05	509794
2018-10-17	78.83	78.87	77.68	78.65	431044
2018-10-18	78.33	78.46	76.89	77.13	305486
2018-10-19	77.25	77.69	76.22	76.56	372876
2018-10-22	76.71	77.21	76.25	76.43	437154
2018-10-23	75.49	76.26	74.44	75.76	301620
2018-10-24	75.68	75.83	73.12	73.17	547512
2018-10-25	73.37	75.10	73.37	74.80	359808
2018-10-26	74.03	75.04	72.77	74.15	376178
2018-10-29	74.95	75.79	73.29	73.99	628638
2018-10-30	74.06	75.63	74.06	75.58	361346
2018-10-31	76.26	76.26	75.10	75.17	234432
2018-11-01	75.41	76.54	75.40	76.37	426744
2018-11-02	76.71	77.15	76.19	76.79	395264
2018-11-05	76.92	77.30	76.38	77.15	469162
2018-11-06	77.08	77.58	76.92	77.36	287504
2018-11-07	77.79	78.49	77.10	78.45	235838
2018-11-08	78.11	78.58	77.76	78.19	202110
2018-11-09	77.84	77.88	76.51	76.97	403728
2018-11-12	76.99	77.01	75.64	75.69	197348
2018-11-13	75.94	76.66	75.44	75.50	241014
2018-11-14	76.08	76.45	74.54	74.93	353584
2018-11-15	74.52	75.94	74.36	75.79	578824
2018-11-16	75.31	76.10	75.08	75.94	202324
2018-11-19	75.81	76.12	74.74	75.03	208888
2018-11-20	74.29	74.58	73.40	73.52	271162
2018-11-21	73.85	75.01	73.65	74.24	277106
2018-11-23	73.67	74.67	73.67	74.04	101330
2018-11-26	74.70	75.26	74.35	74.74	218382
2018-11-27	74.48	74.67	73.99	74.13	246120
2018-11-28	74.37	75.66	73.35	75.59	266934
2018-11-29	75.31	75.61	74.69	75.08	1031246
2018-11-30	74.95	75.72	74.76	75.60	373212
2018-12-03	76.79	76.79	75.16	76.18	289276
2018-12-04	76.06	76.12	72.58	72.73	426786
2018-12-06	71.86	72.34	70.69	72.31	714018
2018-12-07	72.38	73.09	70.67	71.05	1372830
2018-12-10	71.08	71.31	69.47	70.38	739646
2018-12-11	71.29	71.64	69.90	70.30	579404
2018-12-12	70.95	71.91	70.88	71.13	2384254
2018-12-13	71.16	71.18	69.74	69.88	861158
2018-12-14	69.43	70.09	68.60	68.54	641098
2018-12-17	68.27	69.02	66.72	67.09	832756
2018-12-18	67.59	68.15	66.89	67.07	931594
2018-12-19	67.05	67.91	65.30	65.56	1069156
2018-12-20	65.38	65.91	64.13	64.77	910924
2018-12-21	64.97	65.41	63.16	63.28	1013926
2018-12-24	63.03	63.40	62.05	62.06	648304
2018-12-26	62.33	64.96	61.86	64.91	1094510
2018-12-27	63.99	65.25	63.04	65.19	1272204
2018-12-28	65.30	66.57	64.96	65.59	1323598
2018-12-31	65.97	66.08	64.77	65.93	1264532
2019-01-02	65.02	66.86	64.86	66.61	681770
2019-01-03	66.17	66.63	65.09	65.55	409106
2019-01-04	66.44	68.12	66.35	68.00	664762
2019-01-07	67.86	69.33	67.59	68.99	379064
2019-01-08	69.54	69.98	69.05	69.98	915974
2019-01-09	70.21	70.86	69.90	70.68	600092
2019-01-10	70.15	70.85	69.96	70.80	320858
2019-01-11	70.49	71.19	70.35	71.04	233888
2019-01-14	70.64	71.18	70.45	70.62	495092
2019-01-15	70.70	70.98	70.21	70.83	408472
2019-01-16	70.87	71.70	70.87	71.55	234322
2019-01-17	71.26	72.32	71.11	72.14	357848
2019-01-18	72.50	73.33	72.37	73.00	384732
2019-01-22	72.55	72.63	71.50	71.84	393948
2019-01-23	72.02	72.37	71.15	71.67	259446
2019-01-24	71.58	72.33	71.58	72.08	239880
2019-01-25	72.57	73.20	72.38	72.99	346176
2019-01-28	72.32	72.83	72.07	72.70	394190
2019-01-29	72.71	72.93	72.54	72.68	336482
2019-01-30	73.09	73.71	72.42	73.42	368860
2019-01-31	73.33	74.03	73.25	74.01	310672
2019-02-01	74.15	74.33	73.76	74.10	315492
2019-02-04	74.12	74.88	73.72	74.88	220804
2019-02-05	74.96	75.13	74.46	75.03	412260
2019-02-06	74.94	75.07	74.66	74.90	214958
2019-02-07	74.43	74.72	73.54	74.20	309706
2019-02-08	73.84	74.19	73.41	73.96	255386
2019-02-11	74.12	74.64	73.74	74.61	190442
2019-02-12	75.02	75.67	74.90	75.57	211706
2019-02-13	75.75	76.06	75.53	75.89	160122
2019-02-14	75.51	76.43	75.35	76.07	255000
2019-02-15	76.57	77.40	76.46	77.30	195862
2019-02-19	76.99	78.02	76.99	77.85	373366
2019-02-20	77.83	78.73	77.80	78.59	3167402
2019-02-21	78.45	78.51	77.67	78.03	675454
2019-02-22	78.24	78.53	78.08	78.45	475536
2019-02-25	78.77	79.06	78.18	78.23	238756
2019-02-26	78.07	78.25	77.45	77.48	256268
2019-02-27	77.22	77.55	76.98	77.49	216166
2019-02-28	77.44	77.44	76.97	77.07	186686
2019-03-01	77.63	77.79	76.88	77.51	216508
2019-03-04	77.68	77.70	76.42	76.89	1261340
2019-03-05	76.93	76.93	76.42	76.47	176044
2019-03-06	76.46	76.46	74.95	74.99	289634
2019-03-07	74.97	74.97	73.95	74.06	554560
2019-03-08	73.65	73.99	73.57	73.90	226806
2019-03-11	74.12	75.09	74.08	75.08	197140
2019-03-12	75.18	75.28	74.68	74.86	2976322
2019-03-13	75.08	75.57	75.06	75.18	354276
2019-03-14	75.18	75.18	74.75	74.82	170784
2019-03-15	74.89	75.46	74.68	74.87	448794
2019-03-18	75.01	75.63	74.77	75.50	846490
2019-03-19	75.86	75.88	74.66	74.52	305642
2019-03-20	74.54	74.95	73.48	73.81	343458
2019-03-21	73.60	75.20	73.60	74.70	289866
2019-03-22	74.20	74.22	71.94	71.95	242452
2019-03-25	71.95	72.86	71.41	72.27	836018
2019-03-26	72.84	73.53	72.56	73.02	359410
2019-03-27	72.96	73.51	72.36	73.22	312284
2019-03-28	73.39	73.95	72.99	73.84	242262
2019-03-29	74.39	74.51	73.42	73.77	279536
2019-04-01	74.34	75.03	74.19	74.96	326798
2019-04-02	74.99	75.00	74.22	74.52	191986
2019-04-03	75.06	75.39	74.64	74.79	256062
2019-04-04	74.81	75.66	74.81	75.56	287962
2019-04-05	75.79	76.27	75.75	76.23	245806
2019-04-08	76.00	76.19	75.77	76.16	198970
2019-04-09	75.89	75.91	74.99	75.10	307766
2019-04-10	75.21	76.30	75.19	76.22	180736
2019-04-11	76.31	76.46	75.99	76.21	160600
2019-04-12	76.72	76.93	76.29	76.62	121882
2019-04-15	76.75	76.77	76.09	76.33	229956
2019-04-16	76.59	76.99	76.36	76.96	181236
2019-04-17	77.24	77.24	76.48	76.83	200366
2019-04-18	76.90	76.95	76.34	76.59	192202
2019-04-22	76.46	76.49	75.68	75.97	195900
2019-04-23	76.05	77.17	75.99	76.90	174722
2019-04-24	76.93	77.50	76.88	77.19	147616
2019-04-25	76.88	77.13	75.73	76.15	286338
2019-04-26	76.17	76.89	75.88	76.82	224414
2019-04-29	76.98	77.59	76.89	77.21	265494
2019-04-30	77.25	77.33	76.54	76.96	313484
2019-05-01	77.12	77.24	76.13	76.13	197822
2019-05-02	76.01	76.72	75.57	76.25	296890
2019-05-03	76.66	78.09	76.63	78.04	290674
2019-05-06	76.95	78.18	76.91	78.03	275816
2019-05-07	77.41	77.53	76.11	76.73	269480
2019-05-08	76.55	76.85	76.09	76.11	216412
2019-05-09	75.51	76.14	74.90	76.00	229012
2019-05-10	75.81	76.19	74.75	76.12	203922
2019-05-13	74.72	75.03	73.54	73.73	283754
2019-05-14	73.92	74.84	73.75	74.58	262056
2019-05-15	74.01	74.71	73.72	74.53	204464
2019-05-16	74.70	75.31	74.59	74.71	177148
2019-05-17	74.17	74.75	73.46	73.53	186784
2019-05-20	73.05	73.43	72.83	72.95	552442
2019-05-21	73.35	74.02	73.35	73.85	164530
2019-05-22	73.57	73.60	72.77	72.96	241586
2019-05-23	72.24	72.29	70.96	71.35	296272
2019-05-24	71.78	72.03	71.48	71.88	167698
2019-05-28	72.04	72.26	71.25	71.25	160758
2019-05-29	70.83	70.89	70.14	70.66	173844
2019-05-30	70.81	71.30	69.98	70.33	244808
2019-05-31	69.58	69.60	69.09	69.28	207682
2019-06-03	69.37	70.22	69.31	69.86	288058
2019-06-04	70.56	72.00	70.56	71.97	285008
2019-06-05	72.07	72.13	70.89	71.47	697590
2019-06-06	71.50	71.75	70.45	71.25	235928
2019-06-07	71.51	72.03	71.24	71.76	168524
2019-06-10	72.01	72.83	72.01	72.33	160214
2019-06-11	72.86	73.11	72.04	72.22	181926
2019-06-12	72.17	72.22	71.79	71.96	160302
2019-06-13	72.35	72.97	72.32	72.90	218472
2019-06-14	72.85	72.85	72.19	71.93	136174
2019-06-17	72.06	72.26	71.80	71.84	210640
2019-06-18	72.29	73.36	72.27	72.76	194092
2019-06-19	72.89	72.95	72.52	72.79	178708
2019-06-20	73.51	73.61	72.96	73.31	174332
2019-06-21	73.21	73.21	72.61	72.67	763966
2019-06-24	72.84	72.85	71.89	71.89	230224
2019-06-25	71.95	72.11	71.62	71.65	281540
2019-06-26	71.93	72.28	71.87	71.90	173926
2019-06-27	72.10	73.34	72.10	73.30	168750
2019-06-28	73.54	74.54	73.54	74.31	346558
2019-07-01	75.38	75.59	74.11	74.52	293280
2019-07-02	74.44	74.44	73.48	73.90	246406
2019-07-03	74.11	74.48	73.98	74.47	196156
2019-07-05	74.04	74.77	73.75	74.74	115232
2019-07-08	74.52	74.65	73.89	74.02	170932
2019-07-09	73.73	73.80	73.45	73.74	159476
2019-07-10	74.11	74.33	73.57	73.84	213732
2019-07-11	73.91	73.91	73.08	73.38	159194
2019-07-12	73.50	74.51	73.46	74.21	210408
2019-07-15	74.40	74.43	73.35	73.65	224912
2019-07-16	73.55	74.27	73.36	73.81	318264
2019-07-17	73.84	73.84	73.00	73.12	508410
2019-07-18	73.02	73.21	72.73	73.08	225908
2019-07-19	73.19	73.71	73.03	73.04	282618
2019-07-22	73.18	73.47	72.67	72.82	184494
2019-07-23	73.09	73.59	72.95	73.59	292780
2019-07-24	73.40	75.12	73.38	75.02	300960
2019-07-25	75.07	75.41	74.25	74.38	252560
2019-07-26	74.56	75.24	74.53	75.14	152680
2019-07-29	75.10	75.18	74.37	74.53	241498
2019-07-30	74.09	75.48	73.85	75.46	266060
2019-07-31	75.56	76.39	74.81	75.28	305660
2019-08-01	75.31	75.80	73.49	73.79	445018
2019-08-02	73.42	73.42	72.33	72.89	218570
2019-08-05	71.64	71.69	70.01	70.80	277020
2019-08-06	71.36	71.64	70.57	71.50	277896
2019-08-07	70.84	71.82	70.33	71.63	534380
2019-08-08	72.10	73.24	72.10	73.24	253620
2019-08-09	73.06	73.06	72.12	72.28	153476
2019-08-12	71.95	71.95	71.36	71.52	189276
2019-08-13	71.35	73.09	71.01	72.20	214436
2019-08-14	70.88	70.88	69.76	69.95	416942
2019-08-15	70.25	70.25	69.20	69.52	432748
2019-08-16	70.00	71.32	70.00	71.20	255910
2019-08-19	72.05	72.43	71.98	72.01	222348
2019-08-20	71.93	71.93	71.30	71.35	169072
2019-08-21	72.02	72.02	71.69	71.93	170856
2019-08-22	72.07	72.31	71.45	71.70	668746
2019-08-23	71.32	71.66	69.23	69.47	325396
2019-08-26	70.12	70.20	69.73	70.20	362754
2019-08-27	70.67	70.67	69.12	69.13	301968
2019-08-28	69.07	70.53	68.84	70.15	299044
2019-08-29	70.86	71.53	70.85	71.39	239354
2019-08-30	71.77	71.87	71.06	71.41	185360
2019-09-03	70.76	71.00	70.00	70.40	229382
2019-09-04	71.05	71.23	70.84	71.14	299710
2019-09-05	72.05	73.52	71.75	72.81	467614
2019-09-06	72.94	73.09	72.52	72.54	230348
2019-09-09	72.79	74.24	72.72	74.24	398972
2019-09-10	74.18	75.52	73.96	75.52	312680
2019-09-11	75.74	77.10	75.22	77.04	556650
2019-09-12	77.04	77.29	76.04	77.04	684912
2019-09-13	77.39	78.08	77.12	77.31	428940
2019-09-16	77.03	77.90	77.00	77.45	683812
2019-09-17	77.27	77.27	76.58	77.21	376644
2019-09-18	77.09	77.17	76.04	76.62	303864
2019-09-19	76.78	77.25	76.13	76.21	693920
2019-09-20	76.25	76.65	75.56	75.91	250476
2019-09-23	75.67	76.50	75.44	75.84	198166
2019-09-24	76.07	76.24	74.99	75.13	2553914
2019-09-25	75.14	76.36	75.00	76.21	427100
2019-09-26	76.18	76.22	75.25	75.50	647646
2019-09-27	75.73	76.04	74.80	75.08	449724
2019-09-30	75.25	75.57	75.00	75.10	309562
2019-10-01	75.46	76.21	73.40	73.65	546554
2019-10-02	73.24	73.24	72.23	72.89	629114
2019-10-03	72.65	72.92	71.64	72.83	411920
2019-10-04	72.98	73.55	72.56	73.48	171684
2019-10-07	73.40	73.92	72.97	73.33	225670
2019-10-08	72.72	72.83	71.97	72.03	2584216
2019-10-09	72.51	72.67	72.02	72.26	284038
2019-10-10	72.37	72.90	72.19	72.43	803264
2019-10-11	73.41	74.74	73.38	73.81	507538
2019-10-14	73.71	73.73	73.17	73.61	210730
2019-10-15	73.84	74.80	73.52	74.36	887534
2019-10-16	74.29	75.02	74.29	74.57	179712
2019-10-17	74.92	75.44	74.82	75.35	308908
2019-10-18	75.10	75.42	74.44	75.00	172772
2019-10-21	75.67	76.39	75.43	75.77	269390
2019-10-22	75.98	76.46	75.39	76.14	207804
2019-10-23	76.16	76.44	75.79	76.43	175004
2019-10-24	76.71	76.71	75.88	76.29	145630
2019-10-25	76.24	77.04	76.06	76.88	165246
2019-10-28	77.22	77.91	77.22	77.56	303770
2019-10-29	77.36	77.99	77.23	77.78	180604
2019-10-30	77.78	77.78	76.74	77.24	195598
2019-10-31	77.11	77.11	75.97	76.60	232550
2019-11-01	77.04	77.97	76.75	77.92	220532
2019-11-04	78.61	78.86	78.31	78.78	166988
2019-11-05	78.99	79.76	78.99	79.10	261548
2019-11-06	79.12	79.17	78.50	78.77	235700
2019-11-07	79.45	79.80	78.82	79.06	285518
2019-11-08	78.92	79.20	78.63	78.98	286420
2019-11-11	78.54	78.89	78.41	78.74	218964
2019-11-12	78.86	79.23	78.67	78.76	165508
2019-11-13	78.28	78.43	77.95	78.26	192338
2019-11-14	78.18	78.60	78.04	78.13	242818
2019-11-15	78.67	78.68	78.06	78.36	263902
2019-11-18	78.30	78.42	77.80	78.07	292990
2019-11-19	78.38	78.38	77.80	78.01	175248
2019-11-20	77.76	78.11	77.03	77.49	356782
2019-11-21	77.63	77.63	76.81	77.06	177480
2019-11-22	77.38	77.49	76.95	77.23	472478
2019-11-25	77.63	79.28	77.57	79.07	421846
2019-11-26	79.10	79.45	78.82	78.90	357982
2019-11-27	79.19	79.45	79.03	79.24	680380
2019-11-29	79.03	79.10	78.58	78.68	171838
2019-12-02	78.81	78.89	77.73	77.82	319818
2019-12-03	77.22	77.36	76.59	77.32	372748
2019-12-04	77.72	78.38	77.72	77.95	196262
2019-12-05	78.19	78.41	78.03	78.29	192378
2019-12-06	79.09	79.85	79.08	79.47	317590
2019-12-09	79.44	79.64	79.29	79.33	283300
2019-12-10	79.30	79.49	79.04	79.23	236642
2019-12-11	79.42	79.53	79.07	79.39	196776
2019-12-12	79.45	80.62	79.13	80.29	336874
2019-12-13	80.27	80.55	79.42	79.70	233700
2019-12-16	79.79	80.29	79.46	79.49	520890
2019-12-17	79.68	80.22	79.64	80.16	285736
2019-12-18	80.41	80.61	80.02	80.50	348182
2019-12-19	80.52	80.55	80.24	80.55	282092
2019-12-20	80.86	80.86	80.31	80.46	219324
2019-12-23	80.58	80.58	80.15	80.40	609870
2019-12-24	80.43	80.60	80.36	80.49	90354
2019-12-26	80.65	80.66	80.33	80.50	96564
2019-12-27	80.79	80.79	79.97	80.11	162342
2019-12-30	80.27	80.63	79.81	80.13	352234
2019-12-31	80.03	80.71	80.03	80.40	224354
2020-01-02	80.94	80.94	79.65	80.38	530304
2020-01-03	79.63	80.32	79.59	80.21	279746
2020-01-06	79.58	80.36	79.29	80.28	322598
2020-01-07	79.98	80.04	79.38	79.61	237862
2020-01-08	79.64	80.06	79.42	79.61	465532
2020-01-09	80.04	80.04	79.34	79.43	332816
2020-01-10	79.47	79.47	78.61	78.99	284060
2020-01-13	79.03	79.54	78.55	79.53	325038
2020-01-14	79.30	80.28	79.11	79.80	359024
2020-01-15	79.67	80.30	79.61	79.99	365276
2020-01-16	80.78	81.43	80.50	81.02	392750
2020-01-17	81.30	81.35	80.67	80.79	225410
2020-01-21	80.51	80.51	79.70	79.84	280334
2020-01-22	80.08	80.11	79.51	79.65	227020
2020-01-23	79.49	79.85	78.63	79.74	290020
2020-01-24	79.90	79.90	77.82	78.29	862178
2020-01-27	77.22	77.67	76.85	77.15	444162
2020-01-28	77.68	78.04	77.43	77.68	198736
2020-01-29	77.88	78.07	77.05	77.08	523382
2020-01-30	76.45	77.04	76.06	77.00	511210
2020-01-31	76.73	76.74	75.08	75.33	316096
2020-02-03	75.75	76.35	75.66	75.93	528906
2020-02-04	77.03	77.18	76.79	76.79	279902
2020-02-05	77.62	78.63	77.57	78.52	332406
2020-02-06	78.94	79.00	78.04	78.07	223064
2020-02-07	77.69	77.69	76.62	76.84	346076
2020-02-10	76.75	76.82	76.46	76.72	265254
2020-02-11	77.26	77.98	77.15	77.52	311104
2020-02-12	78.16	78.36	77.80	78.13	315088
2020-02-13	77.80	78.32	77.80	78.28	167996
2020-02-14	78.33	78.33	77.60	77.88	270352
2020-02-18	77.69	77.82	76.90	77.45	164464
2020-02-19	77.80	77.94	77.40	77.70	191364
2020-02-20	77.57	78.34	77.50	78.13	216684
2020-02-21	77.80	77.80	76.93	77.21	231530
2020-02-24	75.01	75.28	74.51	74.96	228058
2020-02-25	75.35	75.36	72.03	72.26	333356
2020-02-26	72.69	73.05	70.98	71.11	1269112
2020-02-27	69.70	71.37	68.26	68.51	1150260
2020-02-28	66.70	68.24	66.37	67.69	1270140
2020-03-02	67.93	69.22	66.72	69.22	644228
2020-03-03	69.27	70.21	66.84	67.51	632986
2020-03-04	68.74	69.47	67.68	69.43	563036
2020-03-05	67.93	68.05	66.01	66.75	644066
2020-03-06	64.89	66.38	64.04	65.48	614334
2020-03-09	61.43	62.50	58.42	58.42	1341584
2020-03-10	60.62	60.81	57.54	60.20	1433572
2020-03-11	58.63	58.89	55.75	56.43	1823226
2020-03-12	53.37	53.67	49.20	49.82	2239490
2020-03-13	52.55	54.13	49.44	54.13	2230286
2020-03-16	53.88	53.88	45.50	52.19	1876404
2020-03-17	48.12	50.44	45.96	50.02	2032058
2020-03-18	48.58	48.58	43.51	45.17	1732918
2020-03-19	44.37	47.99	43.22	47.21	2260706
2020-03-20	47.62	48.61	44.79	45.29	1533210
2020-03-23	45.33	45.57	42.81	44.17	2353274
2020-03-24	46.14	47.84	45.01	47.53	2207928
2020-03-25	48.03	50.05	46.23	47.85	1953916
2020-03-26	48.45	51.64	48.27	51.09	2995446
2020-03-27	49.38	50.50	48.36	48.98	1306866
2020-03-30	49.29	50.07	47.98	49.86	1991684
2020-03-31	49.82	50.66	49.02	49.97	1274556
2020-04-01	47.78	48.12	46.01	46.54	1955756
2020-04-02	46.50	48.47	45.84	47.03	796084
2020-04-03	46.81	47.25	44.34	45.29	787428
2020-04-06	46.95	49.10	46.95	48.83	960068
2020-04-07	50.58	52.00	48.87	49.25	1253924
2020-04-08	49.97	52.06	49.55	51.53	632130
2020-04-09	53.10	55.05	53.10	54.70	802396
2020-04-13	54.48	54.74	52.40	52.99	920316
2020-04-14	54.30	54.74	52.86	53.50	596766
2020-04-15	51.74	51.89	50.58	50.91	790932
2020-04-16	51.07	51.43	49.25	50.15	561718
2020-04-17	52.03	53.02	51.58	52.60	1023368
2020-04-20	51.31	52.53	50.93	51.47	898210
2020-04-21	50.11	51.01	49.66	50.54	665430
2020-04-22	51.74	51.76	50.48	50.72	869540
2020-04-23	51.09	52.42	50.97	51.46	953288
2020-04-24	52.01	52.52	51.23	52.09	601290
2020-04-27	52.46	55.09	52.43	54.53	927120
2020-04-28	56.11	56.65	54.99	56.03	851158
2020-04-29	57.75	59.80	57.43	59.18	623270
2020-04-30	58.06	58.07	56.70	56.91	631464
2020-05-01	55.53	55.73	53.60	54.38	417084
2020-05-04	53.60	54.46	52.78	54.05	375230
2020-05-05	55.06	55.97	53.64	53.80	895998
2020-05-06	54.10	54.50	52.56	52.69	664654
2020-05-07	53.36	54.12	53.18	53.59	541878
2020-05-08	54.66	56.21	54.63	56.14	423474
2020-05-11	55.38	55.63	54.15	54.88	478102
2020-05-12	55.16	55.24	52.81	52.81	546656
2020-05-13	52.39	52.60	49.86	50.63	720282
2020-05-14	49.62	50.87	47.97	50.84	588280
2020-05-15	50.45	51.71	50.16	51.42	378126
2020-05-18	53.67	55.65	53.67	55.38	535986
2020-05-19	55.13	55.56	54.04	54.04	305956
2020-05-20	55.12	56.18	55.05	55.78	502216
2020-05-21	55.81	56.47	55.39	55.95	293474
2020-05-22	56.18	56.18	55.19	56.04	211248
2020-05-26	58.03	59.00	58.00	58.55	1493834
2020-05-27	60.04	61.35	58.95	61.25	1072020
2020-05-28	62.00	62.06	59.00	59.27	393772
2020-05-29	58.73	58.83	57.51	58.36	1264930
2020-06-01	58.61	59.90	58.28	59.05	254202
2020-06-02	59.43	60.22	59.28	59.95	1308062
2020-06-03	60.95	62.67	60.95	62.27	404866
2020-06-04	61.89	63.96	61.39	63.63	303608
2020-06-05	66.67	68.01	66.31	66.98	1050486
2020-06-08	68.41	69.40	68.07	69.30	1700868
2020-06-09	68.04	68.04	66.42	67.12	3008372
2020-06-10	66.96	66.96	63.97	64.00	603440
2020-06-11	60.71	61.07	58.04	58.24	686078
2020-06-12	60.94	61.37	58.20	59.67	429008
2020-06-15	57.44	61.03	57.23	60.53	452452
2020-06-16	63.23	63.45	60.89	62.29	483500
2020-06-17	62.36	62.37	60.39	60.49	384832
2020-06-18	59.78	61.10	59.57	60.38	270002
2020-06-19	61.45	61.45	58.94	59.43	331084
2020-06-22	59.06	59.71	58.19	59.65	562740
2020-06-23	60.35	60.64	59.36	59.78	3294954
2020-06-24	58.86	58.92	56.77	57.53	610326
2020-06-25	57.02	58.45	56.84	58.45	294226
2020-06-26	58.00	58.03	56.52	56.85	576240
2020-06-29	57.68	59.71	57.37	59.35	330782
2020-06-30	59.20	60.33	58.98	60.19	512526
2020-07-01	60.44	60.97	58.81	59.03	487230
2020-07-02	60.28	60.93	59.15	59.29	460354
2020-07-06	60.64	60.94	59.46	59.98	373682
2020-07-07	59.35	59.55	58.47	58.67	304656
2020-07-08	58.51	59.15	57.59	58.76	309436
2020-07-09	58.72	58.76	56.49	57.00	575534
2020-07-10	57.04	58.60	56.95	58.54	696810
2020-07-13	59.18	59.86	58.15	58.22	438336
2020-07-14	58.13	59.21	57.81	59.21	341896
2020-07-15	60.65	62.12	60.65	61.78	439060
2020-07-16	61.30	61.92	60.82	61.45	374512
2020-07-17	61.57	61.96	60.98	61.15	347436
2020-07-20	61.01	61.08	60.16	60.40	478830
2020-07-21	61.11	62.46	61.06	62.24	473412
2020-07-22	61.76	62.43	61.65	61.99	288106
2020-07-23	61.92	63.01	61.92	62.58	557018
2020-07-24	62.25	62.55	61.50	61.58	350768
2020-07-27	61.69	62.00	61.14	61.98	611140
2020-07-28	61.72	62.24	61.57	61.60	303066
2020-07-29	61.92	63.17	61.92	63.15	397618
2020-07-30	62.11	62.51	61.53	62.37	444652
2020-07-31	62.17	62.20	60.55	61.74	251314
2020-08-03	62.11	62.51	61.54	62.39	245334
2020-08-04	62.16	62.95	62.07	62.95	305222
2020-08-05	63.59	64.62	63.46	64.61	1195836
2020-08-06	64.50	64.64	63.90	64.14	522918
2020-08-07	64.05	65.71	63.76	65.68	198482
2020-08-10	65.87	67.30	65.87	66.84	555816
2020-08-11	67.71	68.43	66.57	66.86	464382
2020-08-12	67.75	67.91	66.52	67.07	451694
2020-08-13	66.74	67.15	66.20	66.39	531580
2020-08-14	66.03	67.13	65.75	66.71	212898
2020-08-17	66.87	66.87	66.07	66.60	188548
2020-08-18	66.49	66.49	65.32	65.45	233870
2020-08-19	65.73	66.26	65.38	65.53	239112
2020-08-20	64.82	65.37	64.73	64.90	239508
2020-08-21	64.71	64.85	63.99	64.37	240400
2020-08-24	64.93	65.96	64.41	65.96	219950
2020-08-25	66.34	66.40	65.31	65.91	248644
2020-08-26	65.85	66.01	65.04	65.12	602004
2020-08-27	65.38	66.14	65.10	65.60	599542
2020-08-28	65.95	66.03	65.39	66.01	228736
2020-08-31	65.91	65.91	64.86	64.87	295060
2020-09-01	64.66	65.72	64.40	65.72	310480
2020-09-02	65.90	66.45	65.40	66.30	289948
2020-09-03	66.12	66.80	64.66	64.99	371828
2020-09-04	65.66	66.00	63.96	65.05	691328
2020-09-08	64.30	64.48	63.36	63.38	283518
2020-09-09	63.97	64.12	63.25	63.86	264974
2020-09-10	64.03	64.34	62.92	62.94	259042
2020-09-11	63.13	63.13	62.02	62.42	263488
2020-09-14	62.90	63.74	62.69	63.65	199270
2020-09-15	64.07	64.37	63.46	63.60	195118
2020-09-16	63.95	65.01	63.70	64.21	289802
2020-09-17	63.30	64.00	62.96	63.72	248556
2020-09-18	63.83	64.30	62.66	63.38	242876
2020-09-21	62.10	62.21	60.15	60.83	239504
2020-09-22	60.98	61.48	60.37	60.66	269694
2020-09-23	60.61	61.41	58.89	58.94	259720
2020-09-24	59.04	60.32	58.31	59.28	279280
2020-09-25	58.95	59.99	58.95	59.78	252548
2020-09-28	60.56	61.90	60.56	61.63	220062
2020-09-29	61.63	61.63	60.31	61.03	230542
2020-09-30	61.18	62.27	60.77	61.21	222986
2020-10-01	61.73	62.12	61.02	62.11	255824
2020-10-02	60.88	63.35	60.88	63.17	294428
2020-10-05	63.74	64.73	63.74	64.67	193354
2020-10-06	65.30	66.61	64.53	64.59	605286
2020-10-07	65.35	66.02	65.20	65.79	525116
2020-10-08	66.26	66.97	65.92	66.87	189164
2020-10-09	67.50	67.66	66.66	66.85	201636
2020-10-12	67.00	67.39	66.74	67.22	174588
2020-10-13	66.69	66.69	66.04	66.32	366440
2020-10-14	66.43	66.96	65.97	65.97	374744
2020-10-15	65.21	67.14	65.09	67.03	234454
2020-10-16	67.11	67.18	66.52	66.52	209784
2020-10-19	66.68	67.27	65.74	65.81	250307
2020-10-20	66.30	67.12	66.26	66.40	262942
2020-10-21	66.50	66.72	66.08	66.16	221819
2020-10-22	66.44	67.56	66.32	67.49	163546
2020-10-23	67.86	68.10	67.25	67.87	165266
2020-10-26	66.90	66.99	65.48	66.34	245039
2020-10-27	66.35	66.40	65.26	65.30	173343
2020-10-28	63.81	64.24	63.12	63.13	240981
2020-10-29	63.01	64.47	62.47	64.20	248683
2020-10-30	63.86	64.41	62.82	63.45	253188
2020-11-02	64.19	64.88	63.85	64.84	824786
2020-11-03	65.94	66.89	65.94	66.56	628797
2020-11-04	65.76	66.10	64.51	65.15	322913
2020-11-05	65.83	67.40	65.81	67.10	218831
2020-11-06	67.29	67.38	66.15	66.23	158642
2020-11-09	69.87	72.65	69.87	70.53	684082
2020-11-10	71.19	73.07	70.85	72.65	606653
2020-11-11	73.14	73.14	71.10	71.74	681296
2020-11-12	71.03	71.08	69.47	70.19	320503
2020-11-13	70.84	72.67	70.84	72.37	264819
2020-11-16	74.10	74.90	73.57	74.79	806885
2020-11-17	74.23	75.58	73.32	75.33	1352435
2020-11-18	75.75	76.23	74.39	74.39	635455
2020-11-19	74.25	74.94	73.57	74.79	551260
2020-11-20	74.44	74.75	74.10	74.61	202551
2020-11-23	75.37	77.17	75.37	76.71	1047232
2020-11-24	77.91	79.64	77.80	79.18	661801
2020-11-25	78.77	78.77	77.58	78.32	402383
2020-11-27	78.27	78.50	77.27	77.94	147803
2020-11-30	77.55	77.72	75.44	75.64	358689
2020-12-01	76.82	77.42	76.15	76.74	682156
2020-12-02	76.54	77.56	76.00	77.32	248334
2020-12-03	77.54	78.48	77.39	77.84	287116
2020-12-04	78.37	80.09	78.37	80.05	434986
2020-12-07	79.93	79.93	79.07	79.47	275149
2020-12-08	78.90	80.20	78.67	80.18	248889
2020-12-09	80.75	81.26	79.61	80.28	375741
2020-12-10	79.61	80.72	79.41	80.62	175108
2020-12-11	80.03	80.40	78.99	79.66	192164
2020-12-14	80.62	80.73	78.92	78.92	273892
2020-12-15	79.58	81.15	79.24	81.15	268368
2020-12-16	81.30	81.30	80.32	80.60	244903
2020-12-17	80.90	81.14	80.20	81.14	251774
2020-12-18	81.23	81.40	79.92	80.19	212863
2020-12-21	78.81	79.63	78.30	79.49	357062
2020-12-22	79.60	79.69	79.02	79.43	315224
2020-12-23	79.82	81.03	79.82	80.87	464277
2020-12-24	81.10	81.26	80.33	80.88	101223
2020-12-28	81.58	82.29	81.20	81.50	234752
2020-12-29	81.71	81.75	79.79	80.23	335330
2020-12-30	80.51	81.50	80.51	81.12	165775
2020-12-31	81.09	81.66	80.45	81.31	176964
2021-01-04	82.08	82.23	79.39	80.37	3600179
2021-01-05	80.31	82.97	80.31	82.28	927214
2021-01-06	83.06	87.76	83.06	86.83	1252420
2021-01-07	87.14	87.71	86.76	87.48	633023
2021-01-08	87.85	87.85	85.43	86.62	435548
2021-01-11	85.57	87.06	85.41	87.06	316780
2021-01-12	87.33	88.93	87.25	88.91	390145
2021-01-13	88.77	88.95	87.70	88.08	353768
2021-01-14	88.64	90.51	88.64	90.17	449061
2021-01-15	89.01	89.25	87.70	88.62	468101
2021-01-19	89.60	89.63	88.39	89.13	542609
2021-01-20	89.38	89.90	88.78	89.41	423150
2021-01-21	89.58	89.79	88.05	88.25	442919
2021-01-22	87.34	89.41	86.79	89.39	280006
2021-01-25	89.16	91.08	88.26	89.40	1086365
2021-01-26	89.97	90.28	88.51	89.47	277847
2021-01-27	89.01	90.07	88.31	89.38	456457
2021-01-28	89.55	90.64	87.04	87.44	647021
2021-01-29	88.53	88.91	85.95	86.39	419990
2021-02-01	87.23	87.84	85.45	87.55	587656
2021-02-02	88.02	88.24	86.84	87.52	353168
2021-02-03	87.84	88.21	86.96	88.14	1467216
2021-02-04	88.47	89.91	88.47	89.80	1380708
2021-02-05	90.70	90.92	89.66	90.50	764656
2021-02-08	91.30	92.85	91.24	92.85	320893
2021-02-09	92.65	93.65	91.91	93.17	265138
2021-02-10	93.63	94.05	92.62	93.23	235528
2021-02-11	93.55	94.19	91.78	93.28	230151
2021-02-12	93.06	93.72	92.67	93.56	422157
2021-02-16	94.27	94.42	93.32	93.80	768665
2021-02-17	93.26	93.84	92.62	93.59	433358
2021-02-18	93.05	93.33	92.02	92.35	452819
2021-02-19	92.98	94.29	92.87	94.04	260669
2021-02-22	93.70	96.43	93.70	95.88	722136
2021-02-23	95.54	96.58	94.45	96.04	1127319
2021-02-24	96.17	99.05	96.17	98.89	651535
2021-02-25	99.21	99.68	96.23	96.39	530934
2021-02-26	96.41	97.26	94.47	95.72	1065287
2021-03-01	97.55	98.99	97.42	98.65	1054233
2021-03-02	98.70	98.70	97.15	97.15	429782
2021-03-03	97.80	100.24	97.80	98.39	1042631
2021-03-04	98.47	99.63	95.79	97.46	1978814
2021-03-05	99.01	100.35	96.64	100.17	794565
2021-03-08	101.17	103.79	100.92	103.34	2045439
2021-03-09	104.32	104.32	102.32	103.14	2738942
2021-03-10	103.82	105.85	103.59	105.58	1095692
2021-03-11	106.22	106.78	105.42	106.40	858178
2021-03-12	106.60	108.08	106.58	107.94	970733
2021-03-15	107.93	108.00	106.44	107.33	809116
2021-03-16	107.05	107.05	104.95	105.31	2977387
2021-03-17	105.11	106.05	104.50	105.84	485856
2021-03-18	105.66	107.28	103.55	103.94	658195
2021-03-19	103.59	104.78	101.91	103.99	547396
2021-03-22	104.14	104.16	101.32	101.87	534006
2021-03-23	100.90	101.07	97.55	98.08	1147477
2021-03-24	98.98	100.91	96.81	96.54	638831
2021-03-25	95.82	99.84	95.25	99.45	1352430
2021-03-26	100.57	101.92	100.09	101.85	932424
2021-03-29	101.28	102.40	99.21	99.21	496332
2021-03-30	99.43	101.27	99.41	100.87	429626
2021-03-31	101.29	101.69	100.29	100.74	718179
2021-04-01	101.16	101.87	100.46	101.86	1059425
2021-04-05	102.86	102.99	101.47	102.09	759583
2021-04-06	102.36	103.33	101.89	102.03	751040
2021-04-07	102.18	102.38	100.59	100.90	387519
2021-04-08	101.18	101.30	99.67	101.10	618501
2021-04-09	101.31	101.57	100.85	101.36	506975
2021-04-12	101.66	101.93	101.03	101.57	360663
2021-04-13	101.50	101.59	99.69	100.53	361585
2021-04-14	100.65	102.96	100.65	101.93	269115
2021-04-15	102.75	102.75	101.00	102.17	306164
2021-04-16	102.73	103.04	101.95	102.42	368268
2021-04-19	102.34	102.55	100.82	101.60	320317
2021-04-20	101.42	101.42	98.24	99.12	934228
2021-04-21	98.94	101.31	98.35	101.23	464707
2021-04-22	101.52	102.12	100.49	100.57	200787
2021-04-23	100.95	103.20	100.69	102.60	312941
2021-04-26	103.27	103.92	102.58	102.80	805202
2021-04-27	103.18	103.51	102.70	103.29	346657
2021-04-28	103.23	103.90	102.93	103.72	309130
2021-04-29	104.39	104.99	103.22	104.05	1077883
2021-04-30	103.12	103.79	102.29	102.44	199551
2021-05-03	103.35	104.84	103.25	104.21	281115
2021-05-04	103.91	104.39	102.77	104.31	421953
2021-05-05	104.85	104.87	103.51	104.42	601569
2021-05-06	104.60	105.43	103.47	105.37	355409
2021-05-07	105.20	106.37	104.51	106.25	307940
2021-05-10	106.45	107.11	104.53	104.53	284476
2021-05-11	102.79	104.14	102.36	103.79	403790
2021-05-12	103.24	103.99	100.33	100.57	452956
2021-05-13	100.99	103.77	100.67	103.26	620930
2021-05-14	104.23	105.55	103.75	105.43	360994
2021-05-17	104.97	106.14	104.35	106.01	484588
2021-05-18	106.20	106.36	104.54	104.66	302982
2021-05-19	102.95	103.95	101.75	103.83	268970
2021-05-20	103.86	104.07	102.55	103.81	338475
2021-05-21	104.67	105.42	104.12	104.59	462566
2021-05-24	104.99	105.35	104.14	104.90	804622
2021-05-25	105.37	106.02	103.23	103.24	225438
2021-05-26	103.57	105.53	103.57	105.42	208963
2021-05-27	106.17	107.15	106.14	106.78	267437
2021-05-28	107.41	107.41	105.73	106.43	233468
2021-06-01	107.39	108.69	107.02	108.49	565229
2021-06-02	108.82	108.82	107.75	108.50	2856165
2021-06-03	107.90	108.29	106.84	107.80	1332201
2021-06-04	108.25	108.32	107.13	108.04	566156
2021-06-07	108.38	109.13	108.24	109.00	431219
2021-06-08	109.19	110.77	108.67	110.44	2655412
2021-06-09	110.53	110.63	109.43	109.25	512758
2021-06-10	109.66	109.92	107.48	107.48	348595
2021-06-11	108.00	108.63	107.79	108.43	229809
2021-06-14	108.54	109.10	107.04	107.48	297357
2021-06-15	107.64	108.10	106.60	107.92	4625495
2021-06-16	107.60	108.42	106.59	108.02	859075
2021-06-17	107.90	108.13	104.28	105.21	576094
2021-06-18	103.72	104.37	102.19	102.27	506737
2021-06-21	103.12	105.27	103.12	104.94	714282
2021-06-22	104.89	105.73	104.00	105.45	306666
2021-06-23	105.51	106.39	105.44	105.44	293425
2021-06-24	106.04	107.13	105.40	107.11	883983
2021-06-25	107.30	108.11	107.00	107.07	598301
2021-06-28	106.98	107.05	104.43	105.16	374380
2021-06-29	105.55	106.03	104.48	104.72	509317
2021-06-30	104.53	105.68	104.31	105.43	577278
2021-07-01	106.23	106.63	105.64	106.29	1409942
2021-07-02	106.46	106.51	104.92	104.99	741668
2021-07-06	105.07	105.07	101.85	102.88	1058309
2021-07-07	102.64	103.29	101.25	102.03	3675398
2021-07-08	100.29	102.04	99.39	100.76	3876791
2021-07-09	102.07	103.75	102.03	103.64	719171
2021-07-12	103.12	104.41	102.56	104.34	291761
2021-07-13	103.77	103.90	102.09	102.20	302794
2021-07-14	102.67	103.51	100.98	101.04	547804
2021-07-15	100.52	101.31	99.60	100.62	552296
2021-07-16	101.63	101.63	98.60	98.75	481912
2021-07-19	96.82	97.60	95.29	96.17	1006138
2021-07-20	96.35	99.98	96.16	99.08	450570
2021-07-21	99.87	101.69	99.87	100.96	609832
2021-07-22	100.58	100.64	98.34	98.84	352911
2021-07-23	99.55	99.75	98.35	99.38	394821
2021-07-26	99.80	101.13	99.80	100.67	490795
2021-07-27	100.11	100.26	99.07	99.86	243363
2021-07-28	100.37	101.34	98.86	100.43	627971
2021-07-29	101.25	102.34	101.01	101.58	388575
2021-07-30	101.15	102.27	100.41	100.83	317737
2021-08-02	101.31	103.09	99.96	100.09	609919
2021-08-03	100.35	101.22	98.79	101.01	410357
2021-08-04	100.07	100.34	98.68	98.75	298152
2021-08-05	99.10	100.65	98.77	100.28	266126
2021-08-06	101.23	102.34	101.02	101.75	309248
2021-08-09	101.43	101.43	100.36	100.83	429719
2021-08-10	100.98	102.46	100.60	102.24	252088
2021-08-11	102.35	103.35	101.56	103.35	289535
2021-08-12	103.32	103.44	101.93	102.73	180151
2021-08-13	102.68	102.68	101.74	101.97	224752
2021-08-16	101.27	101.74	100.35	101.32	277779
2021-08-17	100.33	100.63	98.74	99.88	359483
2021-08-18	99.62	100.64	98.87	99.00	444425
2021-08-19	97.95	98.70	97.12	97.99	386432
2021-08-20	97.75	99.65	97.64	99.47	398764
2021-08-23	100.31	100.83	99.89	100.67	283282
2021-08-24	100.92	101.68	100.70	101.47	306185
2021-08-25	101.42	102.59	101.21	101.90	232010
2021-08-26	101.57	101.84	100.42	100.67	217422
2021-08-27	100.73	103.87	100.73	103.64	548618
2021-08-30	103.86	103.90	102.48	102.67	449194
2021-08-31	102.39	103.07	101.92	102.67	324624
2021-09-01	103.17	103.17	101.87	102.87	331896
2021-09-02	103.20	103.87	102.65	103.09	226921
2021-09-03	102.97	103.09	101.96	102.46	215404
2021-09-07	102.37	102.81	101.56	101.67	174304
2021-09-08	101.28	101.55	100.19	100.53	197107
2021-09-09	100.27	101.39	100.11	100.30	192354
2021-09-10	100.88	101.07	98.92	98.94	354179
2021-09-13	99.73	100.14	98.99	100.03	375279
2021-09-14	100.56	100.58	98.14	98.62	596135
2021-09-15	98.62	100.02	98.62	99.85	691542
2021-09-16	99.95	100.17	98.72	99.39	389762
2021-09-17	99.37	99.99	98.56	99.42	727228
2021-09-20	97.27	97.95	96.27	97.71	487132
2021-09-21	98.36	98.70	96.79	97.41	277306
2021-09-22	98.08	100.06	98.08	99.09	273007
2021-09-23	99.69	101.90	99.65	100.63	216834
2021-09-24	100.23	101.50	100.23	100.88	279110
2021-09-27	101.21	104.11	101.21	103.19	216405
2021-09-28	103.08	103.64	101.90	102.00	681008
2021-09-29	102.47	102.99	101.76	102.57	286042
2021-09-30	102.92	102.92	100.67	100.67	573486
2021-10-01	101.10	103.49	100.71	102.68	2382798
2021-10-04	102.81	103.75	102.38	102.94	1532108
2021-10-05	103.35	103.97	102.65	103.28	4449399
2021-10-06	102.08	102.72	100.55	102.30	722979
2021-10-07	103.08	104.48	103.04	103.94	434466
2021-10-08	103.86	104.51	103.55	103.56	359278
2021-10-11	103.82	104.40	102.77	102.77	176408
2021-10-12	102.99	103.43	102.58	103.02	211565
2021-10-13	102.99	102.99	101.56	102.85	472625
2021-10-14	103.85	104.25	103.39	104.11	218588
2021-10-15	105.22	105.62	103.77	103.78	217479
2021-10-18	103.43	104.37	103.22	103.98	227899
2021-10-19	104.28	104.43	103.19	103.72	199252
2021-10-20	103.57	104.86	103.27	104.72	277532
2021-10-21	104.55	105.34	104.07	104.78	383611
2021-10-22	104.82	105.34	104.33	104.97	155757
2021-10-25	105.21	105.92	104.92	105.92	435063
2021-10-26	105.98	105.98	104.42	104.51	6689298
2021-10-27	104.06	104.35	102.23	102.23	772453
2021-10-28	102.67	103.93	102.67	103.81	153197
2021-10-29	103.74	104.30	102.90	103.55	360347
2021-11-01	104.08	106.58	103.98	106.50	243743
2021-11-02	106.58	106.75	105.80	106.16	265086
2021-11-03	106.21	109.34	106.18	108.69	383055
2021-11-04	109.07	109.65	107.60	108.04	373257
2021-11-05	109.38	111.04	109.38	110.76	351278
2021-11-08	111.49	111.85	110.46	110.73	305261
2021-11-09	110.39	110.77	109.67	110.47	325977
2021-11-10	110.13	110.81	109.23	109.54	368857
2021-11-11	109.75	110.78	109.45	110.36	305783
2021-11-12	110.50	110.55	109.78	109.93	194847
2021-11-15	110.31	110.46	109.52	110.10	213463
2021-11-16	109.91	110.44	109.34	110.04	281842
2021-11-17	109.80	109.80	108.22	108.66	323820
2021-11-18	109.09	109.39	107.56	108.55	1581752
2021-11-19	107.53	107.66	106.63	106.88	231445
2021-11-22	107.69	109.50	107.43	108.15	432514
2021-11-23	108.18	108.93	107.83	108.55	1109281
2021-11-24	107.78	108.32	107.53	108.05	139798
2021-11-26	104.51	104.86	101.76	103.67	389731
2021-11-29	105.21	105.42	102.55	103.19	390621
2021-11-30	102.11	102.39	99.97	100.84	894826
2021-12-01	103.05	103.91	99.23	99.32	2104237
2021-12-02	99.82	102.96	99.64	102.41	639369
2021-12-03	103.01	103.21	100.60	101.46	347223
2021-12-06	102.66	104.91	102.27	103.94	418762
2021-12-07	105.09	106.21	104.56	104.92	370173
2021-12-08	105.33	105.84	104.92	105.35	218488
2021-12-09	104.58	104.94	103.87	103.90	185200
2021-12-10	104.57	104.73	102.92	103.55	196676
2021-12-13	103.13	103.34	101.20	101.50	363616
2021-12-14	100.97	102.91	100.97	101.23	274394
2021-12-15	101.43	102.69	99.91	102.26	371588
2021-12-16	103.06	103.29	100.58	100.92	308976
2021-12-17	100.55	102.00	99.60	100.94	336676
2021-12-20	99.55	99.55	97.35	99.12	913511
2021-12-21	100.08	102.12	100.06	102.08	386399
2021-12-22	101.97	103.10	101.56	103.04	401453
2021-12-23	103.44	104.08	103.25	103.69	211277
2021-12-27	103.92	104.80	103.04	104.80	239873
2021-12-28	104.59	105.49	104.30	104.74	305099
2021-12-29	104.78	105.13	104.36	104.82	309311
2021-12-30	104.87	105.76	104.45	104.55	244252
2021-12-31	104.40	104.91	104.00	104.49	241408
2022-01-03	105.04	106.91	105.04	106.03	522929
2022-01-04	106.39	107.87	106.37	107.22	923348
2022-01-05	107.36	108.15	105.31	105.41	1086501
2022-01-06	105.77	106.78	105.20	106.05	607769
2022-01-07	106.18	106.63	105.55	105.75	516665
2022-01-10	105.26	105.54	104.13	105.42	580225
2022-01-11	105.65	106.21	104.44	106.01	925773
2022-01-12	106.41	106.58	104.80	105.39	635067
2022-01-13	105.89	106.99	105.56	105.91	435144
2022-01-14	105.11	106.49	104.93	106.48	243788
2022-01-18	105.76	105.80	104.03	104.19	435296
2022-01-19	104.57	104.57	102.34	102.46	528575
2022-01-20	102.74	103.89	100.05	100.25	383873
2022-01-21	99.76	101.70	99.00	99.00	651152
2022-01-24	97.89	101.49	97.10	101.17	753549
2022-01-25	99.79	101.67	97.94	100.53	576830
2022-01-26	101.63	102.29	97.73	98.84	370808
2022-01-27	99.49	100.56	96.47	97.08	674776
2022-01-28	97.16	98.27	95.27	98.19	802203
2022-01-31	97.67	99.89	97.45	99.89	697508
2022-02-01	100.13	100.89	98.59	100.63	889716
2022-02-02	100.89	101.03	99.27	100.21	733077
2022-02-03	99.37	100.55	98.85	99.01	499926
2022-02-04	98.78	99.44	97.20	98.74	1906381
2022-02-07	98.80	99.67	98.48	98.95	858267
2022-02-08	99.13	100.96	99.13	100.75	289128
2022-02-09	101.48	101.92	101.11	101.57	334570
2022-02-10	100.26	102.39	99.81	100.36	270032
2022-02-11	100.36	101.84	99.63	100.53	347963
2022-02-14	100.53	101.35	99.73	100.36	409228
2022-02-15	101.01	102.67	101.01	102.53	266385
2022-02-16	102.24	103.38	102.16	103.07	284206
2022-02-17	102.39	102.58	101.05	101.56	265315
2022-02-18	101.26	102.24	100.58	100.99	301648
2022-02-22	100.66	101.11	99.09	99.62	414455
2022-02-23	100.32	100.75	98.12	98.35	393746
2022-02-24	96.39	99.73	96.09	99.49	523987
2022-02-25	100.09	102.01	99.77	101.82	351896
2022-02-28	100.93	102.50	100.93	102.17	405644
2022-03-01	102.00	102.40	99.51	100.27	720244
2022-03-02	100.84	103.31	100.84	102.80	337424
2022-03-03	103.14	103.25	101.71	102.63	615835
2022-03-04	101.70	101.89	100.46	101.52	280127
2022-03-07	101.84	102.05	99.43	99.55	392133
2022-03-08	99.65	102.02	99.37	99.82	517949
2022-03-09	101.30	102.02	101.13	101.48	419725
2022-03-10	100.36	101.64	100.19	101.62	214536
2022-03-11	102.00	102.46	100.54	100.57	204049
2022-03-14	100.94	101.12	99.16	99.67	284783
2022-03-15	99.83	100.49	99.17	100.29	1202598
2022-03-16	101.01	102.50	100.34	102.42	289854
2022-03-17	102.05	103.57	101.64	103.41	367071
2022-03-18	102.90	103.66	102.26	103.49	1800866
2022-03-21	103.70	104.61	102.67	103.22	1464668
2022-03-22	103.59	104.78	103.03	103.53	1822875
2022-03-23	103.24	103.39	101.78	101.55	1161441
2022-03-24	102.15	102.29	101.41	102.21	228680
2022-03-25	102.53	103.46	102.31	103.44	4632450
2022-03-28	103.35	103.35	101.96	102.83	2588767
2022-03-29	103.45	105.28	103.29	105.10	515095
2022-03-30	104.86	105.31	102.97	103.35	2204402
2022-03-31	103.14	103.92	102.30	102.39	308884
2022-04-01	102.79	103.44	102.23	103.37	641273
2022-04-04	103.58	103.58	101.91	102.97	996010
2022-04-05	103.08	103.75	100.44	100.67	4629245
2022-04-06	100.25	100.49	99.21	99.78	2049657
2022-04-07	99.93	99.96	98.36	99.50	475383
2022-04-08	99.65	100.29	99.04	99.27	1666290
2022-04-11	98.89	100.50	98.73	98.84	1958681
2022-04-12	99.61	101.01	99.17	99.55	502389
2022-04-13	99.76	101.46	99.76	101.17	189505
2022-04-14	101.36	101.95	100.83	100.93	210611
2022-04-18	100.78	101.27	100.29	100.74	343490
2022-04-19	100.67	102.78	100.67	102.45	365352
2022-04-20	103.09	103.78	103.09	103.10	180477
2022-04-21	103.99	104.38	101.52	101.85	453286
2022-04-22	101.30	101.52	99.38	99.49	230236
2022-04-25	98.53	99.57	97.01	99.40	798444
2022-04-26	98.76	98.93	96.80	96.83	395283
2022-04-27	97.02	97.77	96.11	96.54	448091
2022-04-28	97.48	98.86	95.80	98.51	297210
2022-04-29	98.19	98.68	95.71	95.86	315019
2022-05-02	95.88	97.12	94.51	96.40	773667
2022-05-03	96.44	97.79	96.04	97.37	426336
2022-05-04	97.60	99.91	96.51	99.68	668952
2022-05-05	98.83	98.83	95.52	96.54	410623
2022-05-06	96.24	96.83	94.72	95.68	600532
2022-05-09	94.45	94.99	92.91	93.32	773345
2022-05-10	94.27	94.55	90.91	92.48	601296
2022-05-11	92.64	94.50	91.24	91.38	917930
2022-05-12	90.99	92.56	90.51	92.31	562579
2022-05-13	93.17	94.74	93.17	94.14	326279
2022-05-16	93.95	94.90	93.49	94.20	382090
2022-05-17	95.64	97.15	95.40	97.02	452779
2022-05-18	96.33	96.83	94.31	94.78	11375920
2022-05-19	93.92	95.18	93.31	94.00	3170868
2022-05-20	94.82	95.10	91.51	93.31	790649
2022-05-23	94.21	95.08	93.27	94.41	634686
2022-05-24	93.65	93.92	91.68	93.76	855201
2022-05-25	93.50	95.99	93.41	95.46	571110
2022-05-26	96.16	97.77	96.03	97.24	512098
2022-05-27	97.56	99.03	97.55	99.00	589891
2022-05-31	98.61	98.78	97.54	98.08	559939
2022-06-01	98.61	98.73	96.50	97.84	799538
2022-06-02	97.87	99.48	97.68	99.48	808316
2022-06-03	98.77	98.96	98.11	98.57	446314
2022-06-06	99.43	99.71	98.65	99.39	398928
2022-06-07	98.69	100.41	98.49	100.31	385850
2022-06-08	99.99	99.99	98.32	98.44	267864
2022-06-09	98.14	98.19	96.65	96.68	376443
2022-06-10	95.37	95.66	93.90	94.35	546003
2022-06-13	92.22	92.59	89.84	90.23	744944
2022-06-14	90.51	90.95	89.06	89.78	1083600
2022-06-15	90.55	91.66	89.47	90.63	546123
2022-06-16	88.79	89.11	85.75	86.20	619144
2022-06-17	86.64	87.76	85.86	86.77	572453
2022-06-21	87.92	88.99	87.21	87.94	748449
2022-06-22	86.79	88.41	86.79	87.85	798154
2022-06-23	88.07	88.31	86.72	87.92	570394
2022-06-24	88.56	90.87	88.45	90.71	5974327
2022-06-27	91.04	92.03	90.60	91.43	1480224
2022-06-28	91.91	92.82	90.13	90.19	800520
2022-06-29	90.24	90.30	88.49	89.22	533069
2022-06-30	87.98	89.82	87.56	89.03	776276
2022-07-01	88.73	90.29	88.02	90.01	883147
2022-07-05	88.59	89.53	87.00	89.52	607110
2022-07-06	89.33	89.61	87.31	88.29	6354438
2022-07-07	89.00	90.07	89.00	89.69	591989
2022-07-08	89.61	90.13	88.80	89.42	706033
2022-07-11	88.91	89.32	88.12	88.37	458961
2022-07-12	88.14	89.38	88.06	88.48	860227
2022-07-13	87.45	88.45	87.00	88.13	458849
2022-07-14	86.86	87.34	85.99	87.26	383125
2022-07-15	88.39	89.25	87.40	89.06	529296
2022-07-18	90.01	90.55	88.93	89.19	264084
2022-07-19	90.10	92.40	89.94	92.18	366278
2022-07-20	92.12	93.30	91.82	93.17	471216
2022-07-21	92.33	92.79	91.03	92.77	14444594
2022-07-22	93.07	93.52	91.56	92.35	2759263
2022-07-25	92.65	93.45	92.26	93.18	910690
2022-07-26	92.80	93.26	92.52	92.70	599387
2022-07-27	93.26	95.02	93.02	94.66	403263
2022-07-28	94.99	95.94	94.07	95.83	456776
2022-07-29	95.98	96.91	95.64	96.62	1752900
2022-08-01	95.95	97.56	95.31	97.03	1319055
2022-08-02	96.68	97.09	95.89	95.90	560758
2022-08-03	96.44	96.88	95.82	96.56	322043
2022-08-04	96.53	96.58	95.51	95.60	520656
2022-08-05	94.78	96.17	94.78	96.10	381606
2022-08-08	96.51	97.69	96.51	96.93	412659
2022-08-09	96.83	96.94	95.65	96.12	241671
2022-08-10	97.59	98.22	97.29	98.00	358063
2022-08-11	98.63	99.68	98.63	98.79	349934
2022-08-12	99.10	100.46	98.94	100.43	310765
2022-08-15	99.64	100.78	99.31	100.76	288686
2022-08-16	100.43	101.81	100.40	101.32	320427
2022-08-17	100.38	100.74	99.55	100.08	247989
2022-08-18	100.21	100.94	99.93	100.79	593439
2022-08-19	99.87	99.97	98.71	99.06	150802
2022-08-22	98.00	98.00	96.69	96.93	393793
2022-08-23	97.23	97.83	96.75	96.86	164435
2022-08-24	96.71	97.32	96.29	97.07	169318
2022-08-25	97.41	99.07	97.09	98.94	5099465
2022-08-26	98.99	98.99	95.89	95.98	574739
2022-08-29	95.15	95.86	94.89	95.12	301251
2022-08-30	95.34	95.34	93.34	93.65	482030
2022-08-31	93.63	93.76	92.60	92.60	257906
2022-09-01	91.84	92.28	90.67	91.51	915014
2022-09-02	92.58	92.87	90.65	91.05	313755
2022-09-06	91.39	91.49	89.16	89.68	4997245
2022-09-07	89.53	91.47	89.35	91.34	495911
2022-09-08	90.79	91.49	90.00	91.42	561393
2022-09-09	92.23	93.39	92.21	93.24	319470
2022-09-12	93.93	94.72	93.83	94.55	582433
2022-09-13	92.51	92.87	90.52	90.88	328596
2022-09-14	91.07	91.11	89.82	90.84	400786
2022-09-15	90.27	91.37	89.85	90.14	235918
2022-09-16	89.10	89.69	88.44	89.62	290916
2022-09-19	88.78	90.85	88.78	90.72	391653
2022-09-20	90.05	90.05	88.83	89.57	276674
2022-09-21	90.13	90.86	88.45	88.45	244294
2022-09-22	88.27	88.52	86.52	86.76	886475
2022-09-23	85.66	85.66	83.56	84.09	574111
2022-09-26	83.63	85.05	82.61	82.78	632107
2022-09-27	83.66	84.21	82.13	82.71	586976
2022-09-28	83.21	85.43	82.93	84.93	345208
2022-09-29	83.94	83.94	82.09	83.10	351980
2022-09-30	82.95	84.37	82.41	82.45	496767
2022-10-03	83.46	85.02	82.60	84.57	803094
2022-10-04	85.90	87.87	85.88	87.87	547553
2022-10-05	86.70	87.63	85.94	87.34	295173
2022-10-06	86.99	87.82	86.40	86.70	331588
2022-10-07	85.96	86.31	84.43	84.80	260081
2022-10-10	85.06	85.62	84.38	84.92	225286
2022-10-11	84.50	86.14	84.00	85.25	302738
2022-10-12	85.16	85.49	84.31	84.84	457215
2022-10-13	83.29	87.53	82.75	87.09	481198
2022-10-14	87.74	88.09	85.21	85.26	331460
2022-10-17	86.79	87.89	86.79	87.52	456331
2022-10-18	89.13	90.07	88.00	88.69	476192
2022-10-19	88.01	88.56	86.59	87.65	356337
2022-10-20	87.67	88.58	86.20	86.52	501143
2022-10-21	86.75	88.79	86.50	88.53	411733
2022-10-24	88.77	89.46	88.20	89.26	418228
2022-10-25	89.39	91.60	89.36	91.19	326645
2022-10-26	91.62	93.23	91.17	91.73	614378
2022-10-27	92.57	93.80	92.20	92.30	730582
2022-10-28	92.59	94.38	92.22	94.20	449906
2022-10-31	93.81	94.71	93.48	94.32	669468
2022-11-01	95.26	95.26	94.25	94.65	518631
2022-11-02	94.18	95.05	91.61	91.72	377598
2022-11-03	90.72	91.82	89.70	91.29	337556
2022-11-04	92.68	93.32	91.33	92.97	389978
2022-11-07	93.38	94.02	92.76	93.84	602537
2022-11-08	94.22	94.84	92.74	93.74	469552
2022-11-09	93.02	93.50	91.48	91.72	306062
2022-11-10	94.89	96.72	94.71	96.59	449303
2022-11-11	96.92	97.87	96.80	97.04	295949
2022-11-14	96.59	97.54	95.97	95.99	484182
2022-11-15	97.35	98.25	96.53	97.13	513543
2022-11-16	96.58	96.62	95.57	95.73	252487
2022-11-17	94.37	95.45	94.16	95.40	226500
2022-11-18	96.42	96.75	95.61	96.12	221270
2022-11-21	95.57	96.06	95.14	95.99	372455
2022-11-22	96.60	97.21	96.33	97.12	465323
2022-11-23	96.77	97.34	96.37	97.05	371865
2022-11-25	96.95	97.77	96.91	97.23	58282
2022-11-28	96.48	96.70	95.18	95.47	346396
2022-11-29	95.61	96.33	95.46	95.95	452370
2022-11-30	96.06	97.93	94.80	97.91	377202
2022-12-01	98.27	98.91	97.40	97.61	713844
2022-12-02	96.44	98.38	96.44	97.98	273951
2022-12-05	97.30	97.30	95.07	95.35	255362
2022-12-06	95.35	95.65	94.16	94.69	808942
2022-12-07	94.59	95.23	94.07	94.10	653376
2022-12-08	94.64	95.52	94.25	94.61	241658
2022-12-09	94.09	94.60	93.52	93.52	265414
2022-12-12	93.71	94.70	93.23	94.35	274802
2022-12-13	96.55	97.31	94.24	94.47	588561
2022-12-14	94.45	95.26	93.30	93.84	630848
2022-12-15	92.79	93.11	91.53	91.77	388659
2022-12-16	90.61	91.24	90.15	90.83	396528
2022-12-19	90.84	91.15	89.64	89.89	453520
2022-12-20	89.73	90.70	89.38	90.14	320950
2022-12-21	90.87	92.05	90.87	91.45	316472
2022-12-22	90.73	90.89	88.92	90.45	362099
2022-12-23	90.42	91.21	90.01	91.15	268422
2022-12-27	91.16	91.52	90.57	91.18	212372
2022-12-28	91.19	91.49	89.32	89.32	472920
2022-12-29	89.94	91.78	89.90	91.63	419112
2022-12-30	90.83	91.46	90.56	91.31	380031
2023-01-03	92.09	92.98	90.69	91.35	285117
2023-01-04	92.05	93.60	92.05	92.99	390828
2023-01-05	92.51	92.75	91.35	92.24	299064
2023-01-06	93.05	94.54	92.64	94.34	237839
2023-01-09	95.05	95.50	94.22	94.31	193580
2023-01-10	94.16	95.76	93.96	95.63	245893
2023-01-11	96.05	97.00	95.97	96.95	417129
2023-01-12	97.53	98.50	96.81	98.33	266540
2023-01-13	97.56	98.95	97.48	98.86	373613
2023-01-17	98.67	99.08	98.29	98.55	289813
2023-01-18	98.91	99.69	96.98	97.09	210320
2023-01-19	96.41	96.79	95.50	96.33	342671
2023-01-20	96.55	97.96	95.93	97.93	400505
2023-01-23	98.15	99.53	97.90	99.15	262446
2023-01-24	98.65	99.18	98.25	98.65	281159
2023-01-25	97.90	99.16	97.33	99.11	238471
2023-01-26	99.71	100.29	98.59	99.79	173615
2023-01-27	99.52	100.87	99.52	100.47	193720
2023-01-30	99.52	100.48	99.31	99.35	368327
2023-01-31	99.70	102.23	99.70	102.22	4032565
2023-02-01	101.96	104.58	101.39	103.75	1146463
2023-02-02	104.50	106.94	104.50	106.56	676145
2023-02-03	105.27	106.74	105.21	105.91	316988
2023-02-06	105.10	105.28	103.56	104.01	239064
2023-02-07	103.52	105.02	102.86	104.69	1612408
2023-02-08	104.02	104.29	102.77	103.08	210980
2023-02-09	104.07	104.49	101.54	101.79	306184
2023-02-10	101.42	102.07	100.97	101.92	238380
2023-02-13	102.01	103.33	101.53	103.30	188668
2023-02-14	102.59	103.73	101.90	102.92	540341
2023-02-15	102.07	104.02	101.90	103.99	337032
2023-02-16	102.70	104.23	102.38	103.34	279519
2023-02-17	102.87	103.58	102.52	103.50	202869
2023-02-21	102.22	102.46	100.09	100.14	287634
2023-02-22	100.35	101.43	100.25	100.63	2891182
2023-02-23	101.28	101.71	99.89	101.32	276725
2023-02-24	99.88	100.31	99.24	100.22	344492
2023-02-27	101.09	101.55	100.11	100.35	250105
2023-02-28	100.35	101.39	100.28	100.45	226648
2023-03-01	100.34	101.18	99.98	100.75	360455
2023-03-02	99.90	101.38	99.68	101.15	245008
2023-03-03	101.62	102.65	100.91	102.37	2989462
2023-03-06	102.26	102.57	99.29	99.72	393387
2023-03-07	99.72	100.01	98.43	98.74	380186
2023-03-08	98.83	99.11	98.07	98.89	485111
2023-03-09	98.94	99.14	96.43	96.45	345174
2023-03-10	95.98	95.98	92.92	93.88	498844
2023-03-13	91.78	93.12	90.71	91.32	593863
2023-03-14	94.11	94.69	91.97	92.98	539937
2023-03-15	90.49	91.64	89.79	91.54	2519282
2023-03-16	90.52	93.48	89.70	92.74	587260
2023-03-17	91.80	91.81	89.76	89.96	424249
2023-03-20	90.70	92.48	90.70	91.06	484077
2023-03-21	92.58	93.74	92.10	92.56	3564482
2023-03-22	92.58	93.00	90.11	89.84	347294
2023-03-23	90.37	91.25	88.19	88.82	268303
2023-03-24	88.05	90.01	87.41	89.91	395457
2023-03-27	90.98	91.34	90.24	90.82	543053
2023-03-28	90.57	91.51	90.29	91.08	331308
2023-03-29	92.04	92.07	90.96	91.73	331325
2023-03-30	92.51	92.74	91.42	91.80	294219
2023-03-31	92.42	93.64	92.41	93.59	315829
2023-04-03	93.80	94.39	92.65	93.59	609681
2023-04-04	93.93	93.98	91.24	91.88	309025
2023-04-05	91.45	91.56	90.64	91.15	375281
2023-04-06	91.16	91.52	90.64	91.21	264925
2023-04-10	90.86	92.49	90.86	92.32	328240
2023-04-11	92.61	93.78	92.52	93.27	198432
2023-04-12	93.96	94.01	92.16	92.29	258711
2023-04-13	92.67	93.15	92.10	92.86	241912
2023-04-14	93.07	93.69	91.49	92.10	294114
2023-04-17	92.21	92.85	91.88	92.85	255460
2023-04-18	93.12	93.19	91.82	92.31	251092
2023-04-19	91.96	92.99	91.66	92.83	292255
2023-04-20	92.11	92.77	91.67	92.16	168246
2023-04-21	92.24	92.49	91.25	91.91	215799
2023-04-24	91.85	92.51	91.55	91.98	189412
2023-04-25	91.19	91.19	89.45	89.45	274074
2023-04-26	89.30	89.75	88.42	88.66	263609
2023-04-27	89.04	90.27	88.71	90.18	344279
2023-04-28	90.11	91.65	90.11	91.35	337647
2023-05-01	91.29	92.42	90.85	91.08	233647
2023-05-02	90.62	90.62	87.83	89.11	446472
2023-05-03	89.36	90.75	88.98	89.01	303742
2023-05-04	88.49	88.57	86.92	87.72	663125
2023-05-05	89.27	90.14	89.08	89.86	260926
2023-05-08	90.30	90.46	89.04	89.43	347390
2023-05-09	88.87	89.37	88.21	88.90	238689
2023-05-10	90.15	90.15	87.98	88.90	293759
2023-05-11	88.25	88.53	87.79	88.33	312739
2023-05-12	88.59	88.81	87.50	88.03	398088
2023-05-15	88.39	89.45	88.16	88.99	255270
2023-05-16	88.44	88.53	87.57	87.59	169993
2023-05-17	88.22	90.13	87.85	89.99	278696
2023-05-18	89.68	91.00	89.50	90.80	246378
2023-05-19	91.39	91.54	89.32	89.81	370693
2023-05-22	90.13	90.90	89.54	90.43	263674
2023-05-23	90.23	91.96	90.16	90.46	345662
2023-05-24	90.16	90.32	88.93	89.28	230694
2023-05-25	89.06	89.24	87.70	88.60	331348
2023-05-26	88.63	89.71	88.45	89.54	348793
2023-05-30	89.90	90.15	88.91	89.22	215966
2023-05-31	88.79	89.40	87.36	88.01	254212
2023-06-01	88.14	89.08	87.46	88.71	356708
2023-06-02	90.00	92.74	89.84	92.69	327656
2023-06-05	91.98	91.41	89.81	92.69	200928
2023-06-06	90.48	93.85	90.48	93.21	331070
2023-06-07	93.86	95.89	93.75	95.56	528425
2023-06-08	95.30	95.51	94.04	94.79	178434
2023-06-09	94.86	94.86	93.67	93.88	237989
2023-06-12	94.06	94.71	93.49	94.07	217211
2023-06-13	94.50	95.83	94.04	95.00	232543
2023-06-14	95.23	95.71	93.22	93.64	328318
2023-06-15	93.27	94.62	93.27	94.62	236231
2023-06-16	95.06	95.18	93.51	94.10	232498
2023-06-20	93.76	93.98	93.20	93.68	409923
2023-06-21	93.26	94.15	92.81	93.58	213098
2023-06-22	93.24	93.42	92.00	92.39	198712
2023-06-23	91.39	92.16	90.62	90.90	300826
2023-06-26	90.97	92.36	90.97	91.67	150584
2023-06-27	92.02	93.79	91.54	93.43	142999
2023-06-28	93.29	93.50	92.64	93.45	286417
2023-06-29	93.73	95.18	93.72	95.05	182488
2023-06-30	95.95	95.95	94.93	95.09	304156
2023-07-03	95.02	96.04	94.82	95.75	208226
2023-07-05	95.31	95.31	94.27	94.43	292697
2023-07-06	93.31	93.31	91.91	92.98	225802
2023-07-07	92.98	94.90	92.98	94.09	224202
2023-07-10	93.90	95.46	93.69	95.25	160704
2023-07-11	95.54	96.42	95.39	96.33	176762
2023-07-12	97.68	98.05	97.17	97.36	255988
2023-07-13	97.55	97.85	96.98	97.75	280157
2023-07-14	97.62	97.62	96.01	96.79	434381
2023-07-17	96.70	97.75	96.42	97.36	234146
2023-07-18	97.37	99.11	97.36	98.80	399469
2023-07-19	99.18	99.89	98.85	99.87	395816
2023-07-20	99.82	99.92	98.66	99.15	501175
2023-07-21	99.81	99.81	98.48	98.60	255510
2023-07-24	98.61	99.69	98.59	99.45	416117
2023-07-25	99.07	99.82	98.95	99.16	619204
2023-07-26	99.27	100.57	99.13	100.33	492701
2023-07-27	100.87	100.99	98.81	99.14	466920
2023-07-28	99.97	100.52	99.56	99.96	418356
2023-07-31	100.09	100.86	100.09	100.82	333938
2023-08-01	100.35	100.54	99.38	100.41	497440
2023-08-02	99.30	99.62	98.87	99.39	369796
2023-08-03	98.93	99.36	98.00	98.89	468488
2023-08-04	98.99	99.96	98.46	99.00	333713
2023-08-07	99.23	99.80	98.83	99.77	257606
2023-08-08	98.55	99.17	97.57	99.09	237594
2023-08-09	99.02	99.06	97.95	98.43	171067
2023-08-10	98.82	99.82	97.57	97.91	330457
2023-08-11	97.58	98.39	97.53	97.90	654229
2023-08-14	97.40	97.48	96.52	97.24	369365
2023-08-15	96.59	96.63	95.96	96.03	374900
2023-08-16	95.83	96.60	94.84	94.88	383431
2023-08-17	95.16	95.49	93.99	93.99	297168
2023-08-18	93.41	94.73	93.24	94.38	442559
2023-08-21	94.46	94.73	93.31	93.67	498058
2023-08-22	93.89	94.20	92.91	93.20	444484
2023-08-23	93.32	94.34	92.97	94.21	310363
2023-08-24	94.00	94.97	93.40	93.47	491384
2023-08-25	93.79	94.27	92.54	93.32	440156
2023-08-28	93.78	94.92	93.69	94.32	300793
2023-08-29	94.30	95.55	93.96	95.49	255289
2023-08-30	95.46	96.16	95.10	95.86	234103
2023-08-31	96.13	96.57	95.70	95.77	263110
2023-09-01	96.50	97.33	96.46	96.87	420669
2023-09-05	96.23	96.23	93.69	93.69	264781
2023-09-06	93.85	94.40	92.84	93.33	302173
2023-09-07	92.90	93.18	92.26	92.65	287422
2023-09-08	92.71	92.72	91.89	92.32	303115
2023-09-11	92.82	93.13	92.27	92.33	264076
2023-09-12	92.12	92.75	92.03	92.15	221533
2023-09-13	92.29	92.45	91.35	91.58	222570
2023-09-14	92.45	93.48	92.45	93.48	288267
2023-09-15	93.17	93.25	92.05	92.72	493216
2023-09-18	92.71	92.71	91.93	91.93	208558
2023-09-19	92.07	92.71	91.71	92.00	222892
2023-09-20	92.45	93.05	91.25	91.25	224516
2023-09-21	90.59	90.85	89.93	89.95	302340
2023-09-22	90.13	90.47	89.43	89.43	497043
2023-09-25	89.00	89.96	88.88	89.23	228339
2023-09-26	88.54	89.11	87.62	87.64	312888
2023-09-27	88.26	89.06	87.78	88.49	446892
2023-09-28	88.57	90.05	88.46	89.59	358772
2023-09-29	90.32	90.41	89.01	89.22	317731
2023-10-02	89.01	89.22	87.47	87.90	1179224
2023-10-03	87.35	87.59	85.85	86.14	596090
2023-10-04	86.19	86.56	85.26	86.38	481234
2023-10-05	86.13	86.66	85.49	86.09	682371
2023-10-06	85.47	87.04	84.78	86.34	586172
2023-10-09	85.79	87.41	85.79	87.12	311350
2023-10-10	87.34	88.63	87.34	88.13	382183
2023-10-11	88.27	88.85	87.65	88.34	382668
2023-10-12	88.43	88.43	85.95	86.60	475064
2023-10-13	86.95	87.07	85.31	85.57	432563
2023-10-16	86.18	87.50	86.13	87.29	331439
2023-10-17	86.76	89.27	86.76	88.48	338649
2023-10-18	87.80	87.80	86.71	86.85	414151
2023-10-19	86.66	87.39	85.30	85.47	660035
2023-10-20	85.49	85.88	84.48	84.50	568618
2023-10-23	84.05	84.88	83.56	83.58	641892
2023-10-24	84.16	84.65	83.53	83.95	608540
2023-10-25	83.29	83.40	82.58	82.75	919808
2023-10-26	82.97	84.00	82.72	83.23	880408
2023-10-27	83.40	83.47	81.81	82.10	622123
2023-10-30	82.75	83.60	82.17	82.80	622175
2023-10-31	83.05	83.77	82.82	83.55	999581
2023-11-01	83.60	84.03	82.75	84.02	1333175
2023-11-02	85.11	86.71	85.11	86.67	518603
2023-11-03	88.22	89.93	88.22	89.34	734431
2023-11-06	89.10	89.35	87.84	88.29	630254
2023-11-07	87.82	88.17	87.34	87.67	373772
2023-11-08	87.60	87.83	86.58	86.83	505592
2023-11-09	87.37	87.38	85.33	85.43	283583
2023-11-10	85.94	86.56	85.08	86.28	374330
2023-11-13	85.80	86.55	85.38	85.99	392131
2023-11-14	88.64	91.14	88.64	90.97	516209
2023-11-15	90.90	92.61	90.80	91.40	402385
2023-11-16	91.05	91.37	89.46	89.83	312468
2023-11-17	90.56	91.16	90.48	90.92	413780
2023-11-20	90.83	91.36	90.30	91.24	334005
2023-11-21	90.62	90.81	90.00	90.03	431277
2023-11-22	90.59	91.14	90.12	90.44	315845
2023-11-24	90.58	91.14	90.26	90.97	157766
2023-11-27	90.53	90.85	89.92	90.72	461773
2023-11-28	90.49	90.98	89.74	90.50	330853
2023-11-29	91.19	92.46	90.78	90.88	250298
2023-11-30	91.38	91.52	90.47	91.13	235318
2023-12-01	90.81	94.13	90.43	94.12	673954
2023-12-04	93.54	95.48	93.54	95.40	538966
2023-12-05	94.90	94.90	93.65	93.85	399947
2023-12-06	94.64	95.84	93.58	93.70	447717
2023-12-07	93.86	94.90	93.53	94.90	248195
2023-12-08	94.69	95.89	94.68	95.46	353227
2023-12-11	95.50	96.19	95.30	96.00	302679
2023-12-12	95.89	96.32	95.26	95.92	4113399
2023-12-13	95.89	99.34	95.08	99.23	494972
2023-12-14	101.00	102.97	100.89	102.42	506390
2023-12-15	102.63	102.78	100.65	101.28	550282
2023-12-18	101.61	101.79	100.68	100.80	426858
2023-12-19	101.46	103.03	101.18	102.52	608774
2023-12-20	102.26	103.75	100.64	100.65	3797369
2023-12-21	101.71	102.48	101.24	102.44	859768
2023-12-22	102.89	103.93	102.34	102.95	477570
2023-12-26	103.25	104.52	103.03	104.16	258252
2023-12-27	104.53	105.10	104.10	104.53	338669
2023-12-28	104.20	104.86	104.00	104.53	378029
2023-12-29	104.31	104.47	102.98	103.07	228485
2024-01-02	102.21	103.94	101.87	102.78	1118680
2024-01-03	101.59	101.59	99.40	99.57	803177
2024-01-04	99.52	100.12	99.33	99.38	887298
2024-01-05	98.83	100.61	98.59	99.49	392284
2024-01-08	99.27	101.02	98.87	100.92	338351
2024-01-09	99.76	100.00	99.17	99.59	393988
2024-01-10	99.39	100.14	98.81	100.00	446750
2024-01-11	99.47	99.52	97.92	98.91	353723
2024-01-12	100.08	100.57	98.27	98.56	360017
2024-01-16	97.65	97.86	96.98	97.21	708709
2024-01-17	95.80	96.70	95.13	95.88	3557598
2024-01-18	96.51	96.71	95.57	96.65	873413
2024-01-19	97.07	97.86	95.99	97.74	417904
2024-01-22	98.44	100.09	98.44	99.95	547006
2024-01-23	100.77	101.32	99.03	99.48	5693728
2024-01-24	100.60	100.70	98.64	98.89	467756
2024-01-25	100.12	100.56	98.88	99.81	314728
2024-01-26	100.27	100.92	99.75	100.01	339291
2024-01-29	99.98	101.03	99.35	101.03	358523
2024-01-30	100.54	101.06	100.10	100.26	347608
2024-01-31	99.79	100.67	97.39	97.45	438122
2024-02-01	98.17	98.72	96.22	98.57	721718
2024-02-02	97.42	98.50	96.74	97.88	908465
2024-02-05	96.87	96.87	95.35	96.14	473491
2024-02-06	95.99	97.22	95.79	96.97	604512
2024-02-07	97.27	97.27	95.91	96.22	423942
2024-02-08	96.20	97.58	95.76	97.52	530592
2024-02-09	97.65	98.51	96.92	98.45	445664
2024-02-12	98.58	100.99	98.58	100.62	351662
2024-02-13	97.55	98.02	95.84	96.66	343111
2024-02-14	97.98	98.78	97.03	98.47	216551
2024-02-15	99.28	101.46	99.28	101.27	452968
2024-02-16	99.99	101.23	99.70	100.18	465982
2024-02-20	99.03	99.82	98.81	99.30	360135
2024-02-21	98.77	99.08	98.16	98.81	246758
2024-02-22	98.81	99.04	98.34	98.77	244818
2024-02-23	98.81	99.64	98.26	98.95	508515
2024-02-26	98.74	99.43	98.26	98.63	396234
2024-02-27	99.42	99.89	99.31	99.68	317766
2024-02-28	98.91	99.79	98.49	98.98	212840
2024-02-29	100.17	100.97	99.29	99.76	459451
2024-03-01	99.86	100.12	98.74	100.08	238382
2024-03-04	100.02	100.39	99.21	99.39	346799
2024-03-05	98.78	100.20	98.72	99.45	279163
2024-03-06	100.06	100.09	98.95	99.52	270711
2024-03-07	100.10	100.94	100.06	100.34	388350
2024-03-08	101.12	101.94	100.26	100.61	398675
2024-03-11	100.22	100.87	99.87	100.39	322551
2024-03-12	100.21	100.44	99.27	99.83	221048
2024-03-13	99.69	100.68	99.58	99.90	298141
2024-03-14	99.62	99.72	97.35	98.07	268200
2024-03-15	97.54	98.93	97.54	98.62	293252
2024-03-18	98.74	98.88	97.87	98.10	225013
2024-03-19	97.66	98.83	97.66	98.62	183333
2024-03-20	98.35	101.05	98.03	100.13	299466
2024-03-21	100.56	101.55	100.43	101.21	269758
2024-03-22	101.25	101.45	99.61	99.61	209099
2024-03-25	99.90	100.63	99.61	99.69	197482
2024-03-26	100.21	100.43	99.38	99.47	165323
2024-03-27	100.22	102.37	100.22	102.37	331047
2024-03-28	102.37	103.27	102.37	102.76	385844
2024-04-01	102.91	102.91	101.27	101.36	395189
2024-04-02	100.27	100.33	99.04	99.49	343689
2024-04-03	99.17	100.13	99.12	99.86	445323
2024-04-04	100.73	101.30	98.78	99.01	203542
2024-04-05	98.78	99.52	98.52	99.14	240484
2024-04-08	99.73	100.37	99.57	100.04	140340
2024-04-09	100.29	100.96	100.03	100.94	172387
2024-04-10	98.59	98.64	96.78	97.37	323024
2024-04-11	97.92	98.21	96.78	97.83	211347
2024-04-12	97.20	97.51	95.82	96.17	263731
2024-04-15	96.65	97.19	94.82	95.20	254443
2024-04-16	94.68	95.18	93.89	94.66	397873
2024-04-17	95.20	95.53	94.09	94.12	328052
2024-04-18	94.43	95.54	94.07	94.51	394093
2024-04-19	94.19	95.81	94.19	95.61	454901
2024-04-22	96.08	97.01	95.61	96.43	241566
2024-04-23	96.35	98.54	96.18	98.13	431085
2024-04-24	97.70	97.97	97.02	97.71	241595
2024-04-25	96.75	96.89	95.77	96.69	204369
2024-04-26	96.90	97.83	96.70	97.19	238645
2024-04-29	97.64	98.32	97.55	97.95	223586
2024-04-30	97.09	97.32	96.07	96.08	193086
2024-05-01	96.14	98.26	96.14	96.40	647992
2024-05-02	97.54	98.12	96.74	98.02	267542
2024-05-03	99.58	100.00	98.50	98.72	439810
2024-05-06	99.30	99.90	99.28	99.75	120602
2024-05-07	100.00	100.44	99.67	99.68	139886
2024-05-08	98.82	99.82	98.66	99.80	153723
2024-05-09	99.91	100.98	99.67	100.98	133755
2024-05-10	101.07	101.20	100.01	100.52	143724
2024-05-13	101.12	101.85	100.94	100.95	139929
2024-05-14	102.11	102.82	101.66	102.06	126657
2024-05-15	103.06	103.19	101.95	102.13	683192
2024-05-16	102.02	102.29	101.75	102.01	197561
2024-05-17	101.79	102.16	101.59	101.87	147564
2024-05-20	101.83	102.18	101.20	101.20	184469
2024-05-21	100.90	101.30	100.80	101.19	162776
2024-05-22	100.92	101.32	100.25	100.65	123486
2024-05-23	100.98	100.98	98.41	98.77	128828
2024-05-24	99.36	99.63	99.09	99.56	119446
2024-05-28	100.06	100.25	98.83	99.15	167840
2024-05-29	97.86	98.04	97.50	97.62	381730
2024-05-30	98.22	99.26	98.22	99.06	140065
2024-05-31	99.62	100.52	99.49	100.46	138969
2024-06-03	101.29	101.29	99.75	100.24	596802
2024-06-04	99.50	99.75	98.78	98.80	220259
2024-06-05	99.43	99.71	98.67	99.67	294847
2024-06-06	99.32	99.73	98.78	99.07	219952
2024-06-07	97.98	98.54	97.57	98.00	270256
2024-06-10	97.11	97.39	96.25	96.82	213546
2024-06-11	96.22	96.50	95.59	96.30	185396
2024-06-12	98.38	99.50	97.44	97.72	197839
2024-06-13	97.60	97.60	96.17	96.64	171760
2024-06-14	95.72	95.83	94.82	95.28	212724
2024-06-17	95.04	96.09	94.55	96.09	192500
2024-06-18	95.99	96.57	95.90	96.07	303468
2024-06-20	95.79	96.52	95.40	95.98	285129
2024-06-21	95.94	96.32	95.58	96.18	207733
2024-06-24	96.40	97.60	96.36	97.03	241954
2024-06-25	96.79	96.79	95.62	95.88	208592
2024-06-26	95.36	95.86	95.05	95.78	146928
2024-06-27	95.97	96.33	95.51	96.29	237288
2024-06-28	96.86	97.65	96.51	97.27	338503
2024-07-01	97.45	97.63	95.92	96.23	385828
2024-07-02	96.22	96.82	96.20	96.65	426331
2024-07-03	96.77	97.29	96.51	96.51	149020
2024-07-05	96.46	96.47	95.67	95.81	219158
2024-07-08	96.49	97.16	96.31	96.48	258116
2024-07-09	96.30	96.55	95.58	95.94	167284
2024-07-10	96.32	97.07	96.04	97.04	137627
2024-07-11	98.81	100.86	98.58	100.75	328259
2024-07-12	101.63	102.40	101.34	101.47	299999
2024-07-15	102.07	103.64	101.81	102.81	302399
2024-07-16	103.56	106.62	103.56	106.54	335825
2024-07-17	105.47	108.00	105.47	106.84	386042
2024-07-18	106.44	108.07	104.64	105.06	466793
2024-07-19	104.81	105.15	103.82	104.32	205739
2024-07-22	104.53	105.89	103.32	105.67	266040
2024-07-23	105.18	107.12	104.97	106.44	188833
2024-07-24	105.79	107.24	104.76	104.77	376962
2024-07-25	104.96	107.82	104.89	106.34	345670
2024-07-26	107.72	108.46	106.95	108.26	346706
2024-07-29	108.37	108.68	107.00	107.37	351484
2024-07-30	107.64	108.55	107.52	108.28	291508
2024-07-31	108.85	111.05	107.70	108.74	424156
2024-08-01	108.96	109.57	105.10	105.84	1267969
2024-08-02	102.69	103.35	101.16	102.33	609108
2024-08-05	96.97	100.09	96.43	99.10	434280
2024-08-06	99.55	101.31	98.45	100.19	487275
2024-08-07	102.08	102.27	99.39	99.55	295560
2024-08-08	100.63	101.60	100.41	101.54	152054
2024-08-09	101.74	101.74	100.52	101.23	430373
2024-08-12	101.30	101.39	99.30	99.66	187672
2024-08-13	100.40	101.72	99.80	101.57	226097
2024-08-14	101.87	102.00	100.77	101.18	159187
2024-08-15	103.31	104.26	102.98	103.67	219005
2024-08-16	103.29	104.68	103.29	104.06	135043
2024-08-19	104.29	105.01	104.24	105.01	146148
2024-08-20	104.75	104.75	103.59	103.65	136616
2024-08-21	104.26	104.68	103.62	104.55	179695
2024-08-22	104.41	104.75	103.65	103.83	130699
2024-08-23	104.39	107.65	104.39	107.22	314278
2024-08-26	107.82	108.12	107.07	107.14	171018
2024-08-27	106.46	106.71	105.89	106.43	174669
2024-08-28	105.93	106.92	105.75	106.28	231381
2024-08-29	106.94	107.70	105.98	106.74	215577
2024-08-30	107.14	107.53	106.13	107.24	147836
2024-09-03	106.31	106.87	104.51	104.85	406025
2024-09-04	104.49	105.67	104.29	104.62	171229
2024-09-05	105.14	105.41	103.99	104.32	360727
2024-09-06	104.52	104.89	102.26	102.56	223425
2024-09-09	102.62	102.80	101.71	102.04	359149
2024-09-10	102.32	102.32	100.64	101.78	211230
2024-09-11	101.37	101.83	99.47	101.74	188178
2024-09-12	102.22	103.43	101.51	102.89	184527
2024-09-13	103.98	105.70	103.98	105.70	209742
2024-09-16	106.02	106.49	105.50	106.34	246467
2024-09-17	107.09	108.33	106.88	107.13	378217
2024-09-18	107.20	109.78	106.60	107.23	390582
2024-09-19	109.67	109.67	108.13	109.03	272685
2024-09-20	108.49	108.59	107.69	107.79	198544
2024-09-23	108.26	108.35	107.29	107.65	204371
2024-09-24	108.18	108.29	107.41	107.06	183054
2024-09-25	107.10	107.10	105.46	105.52	125756
2024-09-26	106.74	107.34	106.31	106.51	91938
2024-09-27	107.46	108.48	106.93	107.27	266311
2024-09-30	107.01	107.84	106.64	107.66	189640
2024-10-01	107.42	107.42	105.34	105.92	208027
2024-10-02	105.59	106.39	105.20	105.41	190294
2024-10-03	104.70	104.96	104.07	104.59	180206
2024-10-04	105.91	106.65	105.40	106.15	165235
2024-10-07	105.74	105.74	104.32	105.03	128707
2024-10-08	105.07	105.31	104.53	104.85	176259
2024-10-09	104.81	106.06	104.56	105.33	142412
2024-10-10	104.54	104.75	103.85	104.75	127859
2024-10-11	104.90	106.71	104.90	106.62	167902
2024-10-14	106.61	107.38	106.02	107.26	137297
2024-10-15	107.26	109.17	107.12	107.81	505104
2024-10-16	108.61	109.73	108.60	109.56	166146
2024-10-17	109.57	109.57	108.65	109.43	101798
2024-10-18	109.58	109.67	109.15	109.43	189563
2024-10-21	109.30	109.30	107.05	107.15	139154
2024-10-22	106.69	106.93	106.20	106.70	148983
2024-10-23	106.17	106.54	105.08	105.99	148020
2024-10-24	106.26	106.52	105.59	106.24	129940
2024-10-25	107.00	107.17	105.54	105.79	109401
2024-10-28	106.46	107.82	106.46	107.57	137456
2024-10-29	106.87	107.40	106.63	107.24	143833
2024-10-30	106.87	108.93	106.87	107.57	169339
2024-10-31	107.39	107.67	105.77	105.77	194826
2024-11-01	106.54	107.16	105.91	106.10	532350
2024-11-04	106.04	107.52	105.87	106.72	381653
2024-11-05	106.69	108.85	106.69	108.81	292419
2024-11-06	113.34	115.76	113.34	115.53	504623
2024-11-07	115.29	115.98	114.33	114.74	426793
2024-11-08	114.84	115.69	114.63	115.28	629698
2024-11-11	116.46	117.72	116.32	117.09	401730
2024-11-12	116.51	117.05	114.78	115.07	246522
2024-11-13	115.83	116.30	114.02	114.17	221495
2024-11-14	114.47	114.88	112.51	112.92	332873
2024-11-15	112.97	113.15	111.60	112.03	246846
2024-11-18	112.16	112.67	111.83	111.93	257214
2024-11-19	110.86	112.03	110.46	112.00	221591
2024-11-20	111.73	111.90	110.84	111.90	239423
2024-11-21	112.19	114.03	112.07	113.72	355157
2024-11-22	114.05	115.97	114.05	115.66	233664
2024-11-25	117.07	119.28	117.07	118.05	281560
2024-11-26	117.50	117.50	116.28	116.97	208171
2024-11-27	117.68	118.63	116.97	117.11	178329
2024-11-29	117.62	118.15	117.00	117.16	108691
2024-12-02	117.40	117.94	116.37	117.58	869325
2024-12-03	117.59	117.69	116.23	116.56	266085
2024-12-04	116.69	117.25	116.24	117.12	327257
2024-12-05	117.15	117.15	115.58	115.68	144663
2024-12-06	116.52	116.59	115.50	115.90	206442
2024-12-09	116.44	117.51	116.01	116.12	243060
2024-12-10	116.15	116.50	115.05	115.66	184388
2024-12-11	116.47	116.84	115.80	116.25	101047
2024-12-12	116.03	116.32	115.44	115.51	129298
2024-12-13	115.60	115.60	114.19	114.87	144843
2024-12-16	114.89	115.69	114.50	114.68	106055
2024-12-17	114.03	114.36	112.86	113.04	230895
2024-12-18	113.48	113.89	107.69	108.35	352316
2024-12-19	109.31	110.06	107.63	107.95	298065
2024-12-20	107.30	110.07	107.19	108.86	702709
2024-12-23	108.57	108.88	107.90	108.61	262784
2024-12-24	108.74	109.54	108.16	109.39	95039
2024-12-26	108.80	110.35	108.40	110.20	146992
2024-12-27	109.61	110.30	108.08	108.88	240240
2024-12-30	108.07	108.65	106.95	108.19	284825
2024-12-31	108.69	109.70	108.28	108.61	213124
2025-01-02	109.54	110.15	107.67	108.14	4458418
2025-01-03	108.55	109.20	107.43	109.04	762992
2025-01-06	109.68	110.59	108.80	108.93	726207
2025-01-07	109.42	109.83	107.67	108.25	392075
2025-01-08	107.65	108.16	106.64	107.96	270821
2025-01-10	106.46	106.60	105.10	105.81	368855
2025-01-13	104.92	106.55	104.79	106.45	355762
2025-01-14	107.22	108.01	106.56	108.00	220613
2025-01-15	110.77	110.77	109.19	109.65	238961
2025-01-16	109.74	110.24	108.88	109.97	247968
2025-01-17	111.00	111.09	110.06	110.46	207419
2025-01-21	111.36	112.33	111.33	112.23	234276
2025-01-22	111.97	111.98	111.07	111.17	195477
2025-01-23	110.79	111.73	110.45	111.51	367108
2025-01-24	111.55	112.10	111.16	111.60	152950
2025-01-27	111.17	112.86	111.17	111.91	226245
2025-01-28	111.86	112.11	111.05	111.29	309860
2025-01-29	111.12	111.84	109.91	110.56	220619
2025-01-30	111.60	112.36	110.88	111.51	217483
2025-01-31	111.74	112.08	109.99	110.47	209594
2025-02-03	108.39	109.71	107.40	108.52	802701
2025-02-04	108.40	109.86	108.15	109.82	241849
2025-02-05	110.23	110.62	109.56	110.58	191420
2025-02-06	111.06	111.19	109.67	110.37	217853
2025-02-07	110.08	110.08	108.25	108.55	230394
2025-02-10	108.90	109.00	108.23	108.74	223126
2025-02-11	107.94	109.31	107.76	109.25	206099
2025-02-12	107.58	108.04	107.11	107.58	202030
2025-02-13	108.24	109.08	107.96	109.01	170138
2025-02-14	109.56	110.25	108.81	108.93	149291
2025-02-18	109.21	109.66	108.84	109.65	237110
2025-02-19	108.96	109.49	108.63	109.12	157604
2025-02-20	108.79	108.97	107.56	108.25	163995
2025-02-21	109.05	109.05	105.66	105.97	230340
2025-02-24	106.39	106.55	105.47	105.57	312509
2025-02-25	105.64	106.45	105.30	105.75	270556
2025-02-26	105.93	106.52	104.84	105.13	163681
2025-02-27	105.12	105.14	103.77	103.83	180464
2025-02-28	103.75	104.56	103.23	104.51	287158
2025-03-03	104.88	105.14	101.37	101.96	786685
2025-03-04	100.94	101.91	99.22	100.25	947001
2025-03-05	100.42	101.55	99.62	101.44	309283
2025-03-06	100.21	101.43	99.94	100.65	176266
2025-03-07	100.51	101.86	99.79	101.49	253093
2025-03-10	100.31	101.18	98.45	99.18	2742954
2025-03-11	99.33	99.54	97.45	98.19	898500
2025-03-12	99.10	99.10	97.21	97.59	321797
2025-03-13	97.87	98.33	95.73	96.30	368967
2025-03-14	97.26	98.42	96.95	98.40	239102
2025-03-17	98.28	99.78	98.23	99.23	207735
2025-03-18	98.75	98.87	98.23	98.75	155157
2025-03-19	98.84	100.26	98.71	99.74	194181
2025-03-20	98.96	100.30	98.72	99.41	152904
2025-03-21	98.39	98.97	97.79	98.54	196717
2025-03-24	99.83	100.90	99.81	100.65	217401
2025-03-25	100.71	100.80	99.73	100.04	158504
2025-03-26	100.25	100.67	99.19	99.87	250430
2025-03-27	99.69	99.98	99.01	99.50	198009
2025-03-28	99.20	99.39	96.77	97.19	187236
2025-03-31	96.42	98.00	95.73	97.48	259872
2025-04-01	97.20	98.23	96.38	97.62	756230
2025-04-02	96.52	99.25	96.45	99.08	574567
2025-04-03	95.29	95.44	91.65	91.70	531611
2025-04-04	88.75	88.88	85.40	87.79	1515948
2025-04-07	84.39	90.57	83.10	86.27	1248091
2025-04-08	89.01	89.43	82.44	83.54	916138
2025-04-09	82.53	91.60	82.10	90.70	865679
2025-04-10	88.25	88.61	84.32	86.14	507552
2025-04-11	86.11	87.16	84.21	86.98	483657
2025-04-14	88.44	88.68	86.45	88.20	507345
2025-04-15	87.94	88.99	87.53	87.75	448714
2025-04-16	87.49	88.01	85.98	86.98	465686
2025-04-17	87.15	88.30	87.00	88.02	557021
2025-04-21	87.36	87.36	85.59	86.54	556954
2025-04-22	87.45	88.90	87.11	88.69	455826
2025-04-23	91.10	92.48	89.37	89.61	479448
2025-04-24	89.88	91.70	89.42	91.55	340670
2025-04-25	90.97	91.51	90.28	91.42	195641
2025-04-28	91.50	92.34	90.85	91.89	446578
2025-04-29	91.60	92.69	90.98	92.42	222083
2025-04-30	91.11	92.06	89.92	91.82	435614
2025-05-01	92.05	92.95	91.21	92.06	418825
2025-05-02	93.05	94.20	92.79	93.87	286548
2025-05-05	93.17	93.88	92.94	92.99	318817
2025-05-06	92.12	93.04	91.70	92.38	493219
2025-05-07	92.81	92.97	91.80	92.41	248805
2025-05-08	93.44	95.25	93.29	94.55	236961
2025-05-09	94.79	95.11	94.13	94.52	262216
2025-05-12	98.42	99.46	97.70	98.44	220674
2025-05-13	98.88	99.22	98.58	98.75	186120
2025-05-14	98.53	98.58	97.66	97.70	497392
2025-05-15	97.52	98.51	97.28	98.51	397598
2025-05-16	98.34	99.24	98.30	99.08	292453
2025-05-19	97.64	98.41	97.42	98.34	216020
2025-05-20	98.12	98.69	97.92	98.11	289277
2025-05-21	96.96	97.05	94.86	94.95	262764
2025-05-22	94.76	95.52	94.25	95.04	231838
2025-05-23	93.34	94.67	93.17	94.43	223574
2025-05-27	95.80	97.05	95.18	97.01	224482
2025-05-28	97.01	97.05	95.73	95.84	189013
2025-05-29	96.50	96.54	95.34	96.31	143613
2025-05-30	95.88	96.21	95.18	95.74	303119
2025-06-02	95.80	95.80	94.17	95.21	279540
2025-06-03	95.32	97.15	94.90	96.97	298793
2025-06-04	97.15	97.17	96.59	96.60	277887
2025-06-05	96.69	97.15	95.89	96.49	198994
2025-06-06	97.64	98.03	97.20	97.61	158105
2025-06-09	98.45	99.60	98.30	99.00	323956
2025-06-10	99.50	100.48	99.22	100.04	299541
2025-06-11	100.49	100.55	99.16	99.34	207008
2025-06-12	98.78	99.16	98.21	98.97	595485
2025-06-13	97.88	98.29	96.67	96.57	602649
2025-06-16	97.55	98.32	97.06	97.74	353232
2025-06-17	97.00	97.47	96.41	96.41	389815
2025-06-18	96.53	97.88	96.31	96.96	411494
2025-06-20	97.69	97.69	96.57	96.87	307065
2025-06-23	96.71	98.13	95.98	98.13	212521
2025-06-24	98.71	99.44	98.35	99.05	168106
2025-06-25	99.05	99.05	98.05	98.12	246661
2025-06-26	98.54	99.64	98.54	99.55	194410
2025-06-27	99.96	100.42	98.96	99.68	232244
2025-06-30	100.13	100.14	99.24	99.49	410018
2025-07-01	99.10	103.25	98.80	101.89	436623
2025-07-02	102.03	103.44	101.71	103.38	279182
2025-07-03	103.62	104.14	103.56	103.78	175726
2025-07-07	102.99	103.96	101.64	102.04	295680
2025-07-08	102.31	103.80	102.14	103.20	291050
2025-07-09	103.59	103.88	102.58	103.82	297883
2025-07-10	104.04	105.63	103.82	104.96	220118
2025-07-11	104.22	104.27	103.53	103.71	232065
2025-07-14	103.50	103.79	102.97	103.72	294574
2025-07-15	104.22	104.37	101.34	101.34	249067
2025-07-16	101.95	102.21	100.33	101.98	348585
2025-07-17	101.96	103.44	101.85	103.16	199429
2025-07-18	103.65	103.65	102.13	102.35	126537
2025-07-21	103.01	103.49	102.32	102.33	208269
2025-07-22	102.72	104.36	102.72	103.97	171404
2025-07-23	104.68	105.34	104.34	105.28	586997
2025-07-24	104.96	104.96	103.41	103.42	140771
2025-07-25	103.82	104.05	102.94	104.05	134711
2025-07-28	104.21	104.25	103.41	103.74	192029
2025-07-29	104.16	104.17	103.00	103.23	242702
2025-07-30	103.43	103.60	101.21	101.93	264336
2025-07-31	101.49	101.70	100.46	100.86	176469
2025-08-01	99.60	99.87	97.90	98.99	452029
2025-08-04	99.65	100.74	99.41	100.64	836483
2025-08-05	101.01	101.37	99.90	101.25	357943
2025-08-06	101.59	101.68	101.06	101.31	258036
2025-08-07	102.34	102.57	100.75	101.31	369089
2025-08-08	101.88	102.22	101.38	101.76	266971
2025-08-11	102.21	102.64	101.20	101.48	244147
2025-08-12	102.47	104.99	102.30	104.94	289687
2025-08-13	105.45	107.84	105.32	107.71	496313
2025-08-14	106.40	106.51	105.40	106.32	469037
2025-08-15	106.67	106.67	105.31	105.64	271407
2025-08-18	105.60	106.10	105.51	105.74	232280
2025-08-19	106.02	107.14	105.79	106.22	197962
2025-08-20	106.10	106.34	105.10	105.50	335045
2025-08-21	104.90	105.49	104.53	105.27	274975
2025-08-22	105.92	109.96	105.92	109.71	446695
2025-08-25	109.32	109.43	108.90	108.90	197600
2025-08-26	108.89	109.66	108.71	109.00	120186
2025-08-27	109.03	110.13	108.94	110.04	115895
2025-08-28	110.36	110.36	109.08	109.69	137924
2025-08-29	109.90	110.18	109.24	109.55	84944
2025-09-02	108.34	108.78	107.64	108.71	575113
2025-09-03	108.28	109.28	108.01	108.61	105320
2025-09-04	109.11	110.52	108.85	110.48	146433
2025-09-05	111.04	112.18	110.17	111.17	116913
2025-09-08	111.24	111.24	109.79	110.87	159457
2025-09-09	110.70	110.70	109.51	109.84	117916
2025-09-10	109.92	110.23	109.24	109.70	130446
2025-09-11	110.09	112.00	109.88	111.93	167054
2025-09-12	111.59	111.65	110.46	110.48	220678
2025-09-15	110.95	111.30	110.47	110.13	165592
2025-09-16	110.17	110.28	109.26	109.88	118930
2025-09-17	110.15	112.73	109.27	109.96	253093
2025-09-18	110.74	112.47	110.42	112.20	143450
2025-09-19	112.69	112.69	110.69	110.96	131130
2025-09-22	110.95	111.26	110.42	111.00	145494
2025-09-23	111.41	112.51	110.64	110.71	146941
2025-09-24	110.69	111.25	109.94	110.06	100264
2025-09-25	109.31	109.46	108.53	108.96	152478
2025-09-26	109.30	110.37	109.08	110.27	166714
2025-09-29	111.08	111.08	109.72	110.40	143973
2025-09-30	110.16	110.66	109.48	110.59	196625
2025-10-01	110.17	111.66	110.11	111.37	313189
2025-10-02	111.58	111.85	110.70	111.61	220320
2025-10-03	112.04	113.53	112.04	112.35	191023
2025-10-06	113.15	113.17	111.82	111.85	312885
2025-10-07	112.03	112.03	110.11	110.24	507149
2025-10-08	110.59	111.19	110.16	111.19	178508
2025-10-09	110.93	111.14	109.60	109.85	129558
2025-10-10	110.02	110.23	105.87	105.91	226697
2025-10-13	107.68	108.65	107.28	108.36	115851
2025-10-14	106.96	110.58	106.96	110.03	168923
2025-10-15	110.96	112.00	110.06	110.96	165216
2025-10-16	111.16	111.19	109.05	109.68	124753
2025-10-17	108.98	109.82	108.68	109.20	151668
2025-10-20	110.22	111.22	110.20	111.06	109178
2025-10-21	110.80	111.77	110.60	111.39	142211
2025-10-22	111.31	111.69	110.00	110.87	533093
2025-10-23	111.00	112.36	110.85	112.24	154841
2025-10-24	113.50	113.88	113.18	113.18	127384

Explore More About IJS

Coins representing dividend payouts and trends

IJS Dividend History

Discover iShares S&P SmallCap'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

IJS Stock Split History

Discover iShares S&P SmallCap'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

IJS Historical Prices

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

Web Analytics