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 (IJT) Historical Prices: Free Download & Interactive Data Table 2025

IJT Historical Prices

Summary

Key Stock Metrics

107.38

(April 9, 2025)

52-Week Low

152.05

(November 25, 2024)

52-Week High

152.05

(November 25, 2024)

All-Time High

140.09

(September 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-28	19.55	19.71	19.42	19.42	8000
2000-07-31	19.45	19.70	19.45	19.70	6800
2000-08-02	20.00	20.00	20.00	20.00	1600
2000-08-03	19.56	19.56	19.56	19.56	400
2000-08-04	20.03	20.03	20.03	20.03	1600
2000-08-07	20.30	20.30	20.30	20.30	800
2000-08-08	20.35	20.35	20.25	20.30	6400
2000-08-10	20.28	20.28	20.27	20.27	1200
2000-08-11	19.97	19.97	19.97	19.97	2000
2000-08-16	20.61	20.61	20.56	20.56	8800
2000-08-18	21.04	21.04	21.04	21.04	1600
2000-08-21	21.06	21.06	21.06	21.06	1600
2000-08-22	21.15	21.15	21.15	21.15	1200
2000-08-23	21.02	21.02	20.95	20.95	800
2000-08-24	21.05	21.48	21.05	21.47	145200
2000-08-25	21.62	21.66	21.62	21.66	88800
2000-08-28	21.68	21.81	21.59	21.59	21200
2000-08-29	21.77	21.94	21.74	21.94	12400
2000-08-30	21.93	21.96	21.93	21.96	2800
2000-08-31	22.11	22.39	22.11	22.25	9600
2000-09-01	22.44	22.44	22.34	22.41	52800
2000-09-05	22.50	22.50	22.09	22.09	23600
2000-09-07	22.08	22.09	22.02	22.09	7200
2000-09-08	22.19	22.19	21.98	21.98	1200
2000-09-11	21.88	22.01	21.77	21.81	138400
2000-09-12	21.86	22.05	21.86	22.05	8800
2000-09-13	21.65	21.70	21.65	21.70	1600
2000-09-14	22.08	22.23	22.08	22.09	12000
2000-09-15	21.91	21.91	21.80	21.80	4800
2000-09-18	21.80	21.80	21.16	21.16	178000
2000-09-19	21.22	21.22	21.10	21.10	5200
2000-09-20	21.07	21.29	21.07	21.29	3200
2000-09-21	21.28	21.28	21.11	21.11	1200
2000-09-22	20.58	20.86	20.58	20.86	7600
2000-09-25	21.52	21.52	21.47	21.47	4000
2000-09-26	21.16	21.17	20.88	20.88	10000
2000-09-27	21.08	21.08	21.08	21.08	2800
2000-09-28	20.88	20.91	20.88	20.91	1200
2000-09-29	21.27	21.27	21.27	21.27	400
2000-10-02	21.08	21.08	20.98	20.98	25600
2000-10-03	20.92	20.92	20.50	20.50	9600
2000-10-04	20.15	20.38	20.15	20.38	5600
2000-10-05	20.67	20.67	20.67	20.67	16000
2000-10-06	20.16	20.16	19.57	19.57	13600
2000-10-09	19.47	19.47	19.47	19.47	1200
2000-10-11	19.07	19.20	19.07	19.16	3200
2000-10-12	19.13	19.13	18.82	18.85	7200
2000-10-13	18.79	19.13	18.79	19.13	8800
2000-10-16	19.88	20.08	19.78	20.08	6400
2000-10-17	20.07	20.07	19.35	19.40	8400
2000-10-18	18.75	19.48	18.75	19.48	6000
2000-10-19	19.86	20.00	19.86	20.00	1200
2000-10-20	20.51	20.62	20.51	20.62	7200
2000-10-23	20.57	20.73	20.53	20.63	18800
2000-10-24	20.56	20.56	20.55	20.55	1600
2000-10-25	20.09	20.27	19.98	20.02	36800
2000-10-26	20.01	20.01	19.77	19.78	19600
2000-10-27	20.34	20.34	20.20	20.27	26400
2000-10-30	19.97	20.17	19.97	20.16	104800
2000-10-31	20.66	21.13	20.66	21.13	4000
2000-11-01	21.03	21.08	20.94	20.94	6400
2000-11-02	21.04	21.32	21.04	21.31	8400
2000-11-03	21.30	21.50	21.30	21.42	210000
2000-11-06	21.50	21.50	21.20	21.20	19200
2000-11-07	21.13	21.13	21.00	21.11	53600
2000-11-08	21.23	21.23	20.69	20.69	126000
2000-11-09	20.40	20.52	20.16	20.46	16800
2000-11-10	20.29	20.29	19.88	19.88	12400
2000-11-13	19.44	19.72	19.00	19.71	71600
2000-11-14	19.94	20.24	19.94	20.17	87200
2000-11-15	20.22	20.73	20.22	20.52	3200
2000-11-17	20.13	20.38	20.13	20.14	6000
2000-11-20	19.89	19.89	19.59	19.64	3200
2000-11-21	19.71	19.71	19.39	19.39	31600
2000-11-22	19.20	19.22	18.81	18.90	24000
2000-11-24	19.23	19.23	19.21	19.21	6400
2000-11-27	19.84	19.84	19.75	19.83	3200
2000-11-28	19.56	19.56	18.89	18.89	8800
2000-11-29	18.84	18.90	18.40	18.40	37600
2000-11-30	18.25	18.29	17.89	18.29	13200
2000-12-01	18.31	18.95	18.31	18.95	18000
2000-12-04	18.78	18.81	18.50	18.53	24800
2000-12-05	18.87	19.58	18.87	19.58	30400
2000-12-06	19.57	19.74	19.30	19.30	48000
2000-12-07	19.13	19.19	18.98	19.17	30800
2000-12-08	19.61	19.85	19.61	19.85	8400
2000-12-11	20.24	20.44	20.24	20.44	18800
2000-12-12	20.48	20.53	20.44	20.44	58400
2000-12-13	20.18	20.18	19.77	19.80	24800
2000-12-14	19.67	19.67	19.28	19.28	95600
2000-12-15	19.06	19.16	18.91	19.16	11200
2000-12-18	19.24	19.51	19.20	19.25	18800
2000-12-19	19.25	19.49	19.00	19.02	140800
2000-12-20	18.52	18.52	17.99	18.13	127600
2000-12-21	18.03	18.45	17.98	18.11	95600
2000-12-22	18.36	18.99	18.36	18.98	71200
2000-12-26	18.97	19.16	18.97	19.16	27200
2000-12-27	18.91	19.52	18.91	19.50	77200
2000-12-28	19.36	20.08	19.36	20.08	31600
2000-12-29	20.14	20.14	19.60	19.60	29600
2001-01-02	18.89	18.89	18.50	18.50	29600
2001-01-03	18.22	19.27	18.22	19.27	32000
2001-01-04	19.38	19.38	18.83	18.88	32000
2001-01-05	18.69	18.69	18.24	18.24	15600
2001-01-08	18.19	18.21	18.03	18.17	32800
2001-01-09	18.34	18.41	18.06	18.16	24000
2001-01-10	18.13	18.52	18.13	18.52	14400
2001-01-11	18.77	19.10	18.75	19.10	37600
2001-01-12	18.95	19.19	18.95	19.16	15600
2001-01-16	19.16	19.17	18.86	19.08	38800
2001-01-17	19.38	19.50	19.08	19.08	24000
2001-01-18	19.14	19.17	18.98	19.17	248800
2001-01-19	19.28	19.30	18.91	18.97	44400
2001-01-22	18.91	19.00	18.91	18.97	20800
2001-01-23	19.00	19.47	18.97	19.47	90400
2001-01-24	19.50	19.52	19.39	19.48	42800
2001-01-25	19.41	19.47	19.37	19.47	18800
2001-01-26	19.23	19.48	19.14	19.45	24000
2001-01-29	19.40	19.66	19.40	19.63	21600
2001-01-30	19.67	19.68	19.58	19.60	25600
2001-01-31	19.76	19.85	19.58	19.58	93200
2001-02-01	19.45	19.59	19.45	19.50	18000
2001-02-02	19.66	19.66	19.24	19.24	16800
2001-02-05	19.19	19.30	19.19	19.27	68000
2001-02-06	19.45	19.67	19.45	19.61	6400
2001-02-07	19.51	19.78	19.42	19.76	41200
2001-02-08	19.71	19.82	19.58	19.60	25200
2001-02-09	19.27	19.27	19.20	19.20	4000
2001-02-12	19.08	19.60	19.08	19.60	42800
2001-02-13	19.63	19.91	19.39	19.39	87600
2001-02-14	19.38	19.49	19.35	19.47	106400
2001-02-15	19.81	19.87	19.69	19.69	8800
2001-02-16	19.25	19.39	19.12	19.22	39200
2001-02-20	19.21	19.28	18.79	18.79	16400
2001-02-21	18.70	18.74	18.49	18.49	9200
2001-02-22	18.40	18.40	18.06	18.10	5600
2001-02-23	18.07	18.21	17.74	18.21	12000
2001-02-26	18.54	18.70	18.54	18.70	8400
2001-02-27	18.48	18.51	18.30	18.30	10000
2001-02-28	18.26	18.29	17.93	17.96	13200
2001-03-01	17.75	17.92	17.49	17.92	10000
2001-03-02	17.70	18.17	17.70	18.11	4000
2001-03-05	18.23	18.23	18.00	18.02	11600
2001-03-06	18.26	18.38	18.25	18.33	11200
2001-03-07	18.51	18.54	18.40	18.46	14400
2001-03-08	18.37	18.39	18.30	18.34	4400
2001-03-09	18.11	18.12	17.88	17.88	14000
2001-03-12	17.69	17.69	17.26	17.26	38000
2001-03-13	17.20	17.37	17.03	17.37	54400
2001-03-14	17.01	17.39	16.95	17.13	11600
2001-03-15	17.21	17.31	16.96	16.96	24800
2001-03-16	17.02	17.02	16.59	16.59	80400
2001-03-19	16.58	16.94	16.58	16.91	26800
2001-03-20	16.99	17.21	16.71	16.71	22800
2001-03-21	16.78	16.78	16.21	16.29	44000
2001-03-22	16.23	16.23	15.82	16.09	9200
2001-03-23	16.75	16.84	16.56	16.77	38800
2001-03-26	17.01	17.10	16.94	16.96	15200
2001-03-27	17.00	17.19	16.86	17.18	30000
2001-03-28	16.94	16.99	16.76	16.85	25200
2001-03-29	16.74	16.81	16.61	16.63	9200
2001-03-30	16.66	16.96	16.66	16.96	6800
2001-04-02	16.82	16.82	16.49	16.49	3600
2001-04-03	16.25	16.25	15.80	15.80	4400
2001-04-04	15.77	16.04	15.77	15.91	22000
2001-04-05	16.14	16.72	16.14	16.72	34800
2001-04-06	16.48	16.55	16.28	16.43	104800
2001-04-09	16.74	16.74	16.53	16.67	12000
2001-04-10	16.81	17.21	16.81	17.21	36400
2001-04-11	17.48	17.48	17.05	17.18	27600
2001-04-12	17.04	17.19	16.99	17.18	13600
2001-04-16	17.25	17.36	17.21	17.34	6800
2001-04-17	17.33	17.43	17.29	17.41	51200
2001-04-18	17.74	18.50	17.74	18.06	77200
2001-04-19	18.05	18.20	17.97	18.20	120400
2001-04-20	18.00	18.05	17.72	17.93	337600
2001-04-23	17.75	17.75	17.60	17.60	31200
2001-04-24	17.57	17.85	17.50	17.50	173600
2001-04-25	17.83	18.11	17.83	18.11	68800
2001-04-26	18.18	18.41	18.18	18.38	42800
2001-04-27	18.49	18.50	18.38	18.43	152000
2001-04-30	18.68	18.83	18.63	18.68	10000
2001-05-01	18.65	18.80	18.51	18.80	16400
2001-05-02	18.86	18.91	18.69	18.91	8800
2001-05-03	18.62	18.66	18.49	18.66	34800
2001-05-04	18.28	18.76	18.28	18.76	48000
2001-05-07	18.76	18.84	18.73	18.76	74400
2001-05-08	18.79	18.79	18.63	18.75	52000
2001-05-09	18.71	18.91	18.71	18.79	56400
2001-05-10	18.85	18.89	18.77	18.77	42000
2001-05-11	18.71	18.71	18.56	18.65	70800
2001-05-14	18.65	18.69	18.51	18.57	27200
2001-05-15	18.68	18.83	18.64	18.81	36400
2001-05-16	18.71	19.17	18.71	19.17	30800
2001-05-17	19.23	19.53	19.23	19.48	22400
2001-05-18	19.48	19.66	19.41	19.66	26000
2001-05-21	19.66	20.06	19.66	20.06	32400
2001-05-22	20.09	20.22	19.99	20.16	72800
2001-05-23	20.03	20.03	19.64	19.66	51200
2001-05-24	19.60	19.60	19.40	19.59	23200
2001-05-25	19.54	19.61	19.50	19.50	14400
2001-05-29	19.38	19.43	19.15	19.25	26400
2001-05-30	19.00	19.00	18.72	18.79	24800
2001-05-31	18.90	19.08	18.90	18.96	9200
2001-06-01	18.91	19.03	18.78	19.01	18000
2001-06-04	19.15	19.23	19.13	19.23	7200
2001-06-05	19.28	19.56	19.28	19.56	14800
2001-06-06	19.56	19.56	19.38	19.40	24000
2001-06-07	19.42	19.51	19.39	19.50	8800
2001-06-08	19.48	19.48	19.22	19.43	15600
2001-06-11	19.38	19.38	19.07	19.20	19200
2001-06-12	18.99	19.10	18.83	19.09	14000
2001-06-13	19.10	19.21	19.01	19.01	5200
2001-06-14	18.69	18.69	18.52	18.52	12000
2001-06-15	18.43	18.55	18.29	18.44	24000
2001-06-18	18.40	18.47	18.21	18.28	12800
2001-06-19	18.41	18.41	18.09	18.17	76000
2001-06-20	18.10	18.26	18.08	18.26	12400
2001-06-21	18.43	18.48	18.32	18.46	121600
2001-06-22	18.48	18.51	18.22	18.26	25200
2001-06-25	18.39	18.39	18.17	18.24	26000
2001-06-26	18.09	18.46	18.05	18.46	34800
2001-06-27	18.46	18.65	18.46	18.62	46000
2001-06-28	18.80	19.02	18.79	18.94	30400
2001-06-29	19.04	19.41	19.04	19.28	54800
2001-07-02	19.36	19.38	19.05	19.05	32800
2001-07-03	19.06	19.06	18.93	19.05	14800
2001-07-05	18.89	18.95	18.84	18.89	22800
2001-07-06	18.78	18.78	18.42	18.45	19600
2001-07-09	18.39	18.55	18.39	18.52	49200
2001-07-10	18.53	18.63	18.18	18.19	58800
2001-07-11	18.24	18.26	18.08	18.23	25200
2001-07-12	18.47	18.84	18.47	18.84	43600
2001-07-13	18.80	18.99	18.80	18.95	28000
2001-07-16	18.94	18.97	18.67	18.70	42400
2001-07-17	18.61	18.93	18.54	18.93	32400
2001-07-18	18.73	18.83	18.67	18.74	42800
2001-07-19	18.90	19.03	18.69	18.69	18000
2001-07-20	18.79	18.90	18.79	18.88	9200
2001-07-23	18.75	18.84	18.75	18.77	98800
2001-07-24	18.68	18.68	18.28	18.38	91600
2001-07-25	18.43	18.43	18.20	18.33	23600
2001-07-26	18.47	18.87	18.46	18.84	36400
2001-07-27	18.83	19.00	18.77	19.00	12000
2001-07-30	19.00	19.00	18.89	18.94	12000
2001-07-31	19.00	19.13	18.83	18.90	198400
2001-08-01	19.01	19.10	18.94	18.96	68800
2001-08-02	19.13	19.13	18.87	18.94	82800
2001-08-03	18.86	18.99	18.67	18.96	46000
2001-08-06	18.78	18.83	18.59	18.63	37600
2001-08-07	18.61	18.62	18.47	18.60	10800
2001-08-08	18.50	18.70	18.18	18.27	29200
2001-08-09	18.29	18.41	18.14	18.41	22000
2001-08-10	18.39	18.52	18.20	18.51	24000
2001-08-13	18.49	18.64	18.45	18.57	22400
2001-08-14	18.66	18.77	18.66	18.70	6400
2001-08-15	18.78	18.78	18.54	18.70	18000
2001-08-16	18.65	18.85	18.53	18.85	20400
2001-08-17	18.67	18.69	18.53	18.69	9600
2001-08-20	18.58	18.73	18.55	18.73	61200
2001-08-21	18.80	18.85	18.45	18.45	15600
2001-08-22	18.63	18.66	18.42	18.66	18400
2001-08-23	18.74	18.81	18.52	18.52	8800
2001-08-24	18.66	18.77	18.66	18.77	23600
2001-08-27	18.78	18.86	18.71	18.84	41600
2001-08-28	18.72	18.80	18.58	18.60	18800
2001-08-29	18.67	18.67	18.48	18.53	16400
2001-08-30	18.41	18.55	18.25	18.25	42400
2001-08-31	18.29	18.48	18.29	18.48	27200
2001-09-04	18.34	18.56	18.30	18.35	23200
2001-09-05	18.31	18.31	17.95	18.08	36400
2001-09-06	18.00	18.02	17.75	17.79	50000
2001-09-07	17.60	17.63	17.33	17.43	148800
2001-09-10	17.30	17.42	17.13	17.24	37200
2001-09-17	16.23	16.71	16.23	16.43	61600
2001-09-18	16.44	16.44	15.95	15.95	54400
2001-09-19	16.04	16.11	15.28	15.66	68800
2001-09-20	15.38	15.61	15.15	15.16	24000
2001-09-21	14.71	15.08	14.63	14.99	47600
2001-09-24	15.40	15.64	15.40	15.63	57200
2001-09-25	15.78	15.85	15.69	15.85	33200
2001-09-26	15.88	15.88	15.53	15.61	64400
2001-09-27	15.50	15.81	15.39	15.70	61200
2001-09-28	15.94	16.12	15.93	16.10	39200
2001-10-01	15.96	15.96	15.61	15.79	30400
2001-10-02	15.84	16.07	15.84	16.04	42800
2001-10-03	15.89	16.66	15.89	16.63	31600
2001-10-04	16.69	16.85	16.59	16.66	48800
2001-10-05	16.63	16.67	16.25	16.63	36400
2001-10-08	16.43	16.60	16.35	16.40	44400
2001-10-09	16.37	16.45	16.34	16.39	8000
2001-10-10	16.56	16.86	16.56	16.86	34000
2001-10-11	17.06	17.40	17.06	17.25	48000
2001-10-12	17.08	17.19	16.80	17.06	52000
2001-10-15	17.01	17.19	16.85	17.18	23200
2001-10-16	17.22	17.36	17.15	17.31	158000
2001-10-17	17.40	17.41	16.78	16.78	60000
2001-10-18	16.78	16.94	16.69	16.69	51600
2001-10-19	16.71	17.04	16.64	16.99	22400
2001-10-22	16.89	17.25	16.89	17.18	51600
2001-10-23	17.31	17.36	17.17	17.19	28400
2001-10-24	17.13	17.16	16.99	17.11	28400
2001-10-25	16.93	17.47	16.92	17.47	34800
2001-10-26	17.37	17.64	17.37	17.64	53200
2001-10-29	17.61	17.61	17.25	17.25	126000
2001-10-30	17.05	17.06	16.78	16.86	28400
2001-10-31	16.92	17.19	16.87	17.19	117600
2001-11-01	17.13	17.33	16.90	17.33	65600
2001-11-02	17.34	17.47	17.29	17.37	67200
2001-11-05	17.46	17.55	17.46	17.55	32000
2001-11-06	17.53	17.68	17.47	17.68	80400
2001-11-07	17.62	17.77	17.60	17.60	96400
2001-11-08	17.74	17.84	17.50	17.56	90000
2001-11-09	17.50	17.54	17.42	17.47	54400
2001-11-12	17.33	17.52	17.16	17.48	42800
2001-11-13	17.60	17.79	17.60	17.79	108400
2001-11-14	17.98	18.02	17.76	18.01	191600
2001-11-15	17.95	17.95	17.73	17.82	79200
2001-11-16	17.76	17.84	17.68	17.80	345200
2001-11-19	17.81	18.00	17.81	18.00	94800
2001-11-20	18.03	18.16	17.97	18.02	125200
2001-11-21	17.98	17.98	17.79	17.88	64800
2001-11-23	17.84	18.14	17.84	18.14	28000
2001-11-26	18.17	18.25	18.08	18.25	67600
2001-11-27	18.22	18.34	18.04	18.20	32000
2001-11-28	18.01	18.14	17.85	17.90	215200
2001-11-29	17.89	18.11	17.78	18.11	46400
2001-11-30	18.14	18.20	18.10	18.20	30400
2001-12-03	18.04	18.06	17.87	18.06	21200
2001-12-04	18.01	18.45	18.01	18.40	56000
2001-12-05	18.63	18.98	18.63	18.97	86400
2001-12-06	18.83	19.02	18.83	18.89	62400
2001-12-07	18.83	18.98	18.83	18.92	33200
2001-12-10	18.80	18.89	18.57	18.63	64800
2001-12-11	18.73	18.80	18.58	18.58	72000
2001-12-12	18.60	18.70	18.40	18.55	978000
2001-12-13	18.42	18.52	18.30	18.30	78800
2001-12-14	18.35	18.47	18.22	18.41	94000
2001-12-17	18.36	18.67	18.36	18.66	87200
2001-12-18	18.80	18.95	18.80	18.93	44000
2001-12-19	18.71	18.98	18.71	18.91	106800
2001-12-20	18.89	18.89	18.60	18.66	119200
2001-12-21	18.73	19.08	18.70	19.08	131200
2001-12-24	19.08	19.21	19.06	19.20	40400
2001-12-26	19.31	19.41	19.31	19.41	208400
2001-12-27	19.45	19.53	19.38	19.48	300000
2001-12-28	19.53	19.60	19.48	19.49	302000
2001-12-31	19.51	19.56	19.24	19.24	190000
2002-01-02	19.34	19.34	18.89	19.15	153600
2002-01-03	19.20	19.46	19.20	19.44	133200
2002-01-04	19.58	19.68	19.42	19.62	193600
2002-01-07	19.69	19.70	19.35	19.35	265200
2002-01-08	19.36	19.54	19.26	19.54	92400
2002-01-09	19.69	19.71	19.36	19.36	878800
2002-01-10	19.40	19.40	19.30	19.37	42800
2002-01-11	19.40	19.50	19.18	19.18	77200
2002-01-14	19.08	19.10	18.83	18.88	132400
2002-01-15	18.91	18.97	18.78	18.93	98800
2002-01-16	18.81	18.85	18.60	18.60	133200
2002-01-17	18.83	18.92	18.57	18.92	204800
2002-01-18	18.79	18.85	18.59	18.62	43600
2002-01-22	18.65	18.74	18.39	18.43	403600
2002-01-23	18.50	18.81	18.39	18.77	164800
2002-01-24	18.93	19.00	18.78	18.83	79600
2002-01-25	18.73	18.94	18.73	18.92	182800
2002-01-28	18.95	19.01	18.80	18.99	63200
2002-01-29	19.01	19.03	18.57	18.68	118800
2002-01-30	18.63	18.96	18.48	18.95	321600
2002-01-31	19.09	19.25	18.95	19.25	108800
2002-02-01	19.23	19.30	19.04	19.12	143200
2002-02-04	19.10	19.10	18.58	18.66	78400
2002-02-05	18.54	18.75	18.49	18.60	61200
2002-02-06	18.69	18.93	18.35	18.42	168400
2002-02-07	18.43	18.43	18.15	18.15	69600
2002-02-08	18.15	18.46	18.12	18.46	81200
2002-02-11	18.51	18.79	18.47	18.77	45200
2002-02-12	18.61	18.81	18.53	18.76	102400
2002-02-13	18.79	18.94	18.73	18.89	86400
2002-02-14	19.02	19.09	18.73	18.75	69600
2002-02-15	18.70	18.78	18.56	18.71	34400
2002-02-19	18.50	18.54	18.25	18.28	52800
2002-02-20	18.36	18.50	18.10	18.50	193600
2002-02-21	18.48	18.58	18.18	18.19	151200
2002-02-22	18.21	18.40	18.08	18.33	123600
2002-02-25	18.48	18.61	18.37	18.58	108800
2002-02-26	18.55	18.74	18.47	18.68	71200
2002-02-27	18.79	18.90	18.64	18.70	102800
2002-02-28	18.86	18.86	18.58	18.61	56400
2002-03-01	18.70	19.02	18.66	19.02	80800
2002-03-04	19.18	19.51	19.13	19.50	262400
2002-03-05	19.43	19.60	19.29	19.36	140800
2002-03-06	19.33	19.60	19.25	19.58	278400
2002-03-07	19.70	19.80	19.54	19.59	165600
2002-03-08	19.80	19.88	19.70	19.78	151600
2002-03-11	19.76	19.87	19.60	19.81	88800
2002-03-12	19.53	19.78	19.48	19.70	120800
2002-03-13	19.58	19.69	19.50	19.59	89200
2002-03-14	19.61	19.76	19.52	19.59	71200
2002-03-15	19.56	19.78	19.51	19.72	84400
2002-03-18	19.88	19.94	19.74	19.89	100400
2002-03-19	19.86	20.00	19.84	19.99	94800
2002-03-20	19.87	19.87	19.67	19.73	101200
2002-03-21	19.73	19.88	19.55	19.84	122400
2002-03-22	19.81	20.04	19.78	19.79	105600
2002-03-25	19.81	19.82	19.49	19.55	109200
2002-03-26	19.61	19.73	19.52	19.65	88000
2002-03-27	19.66	19.93	19.66	19.93	112400
2002-03-28	19.99	20.15	19.91	19.98	160000
2002-04-01	19.74	19.94	19.61	19.85	456000
2002-04-02	19.69	19.84	19.68	19.72	158800
2002-04-03	19.70	19.74	19.46	19.59	90800
2002-04-04	19.49	19.71	19.48	19.71	50000
2002-04-05	19.79	19.82	19.63	19.65	531600
2002-04-08	19.50	19.90	19.44	19.82	90000
2002-04-09	19.88	20.01	19.83	19.88	106400
2002-04-10	19.92	20.15	19.90	20.15	201200
2002-04-11	20.10	20.13	19.80	19.86	138000
2002-04-12	20.04	20.18	19.88	20.18	78000
2002-04-15	20.29	20.33	20.09	20.09	155600
2002-04-16	20.35	20.56	20.35	20.56	294800
2002-04-17	20.58	20.61	20.38	20.42	202800
2002-04-18	20.42	20.47	20.18	20.46	100000
2002-04-19	20.53	20.53	20.39	20.45	55600
2002-04-22	20.38	20.38	20.16	20.22	92000
2002-04-23	20.25	20.33	20.19	20.19	54800
2002-04-24	20.36	20.43	20.18	20.20	63600
2002-04-25	20.03	20.25	19.99	20.22	197600
2002-04-26	20.25	20.31	19.94	19.94	107200
2002-04-29	20.01	20.01	19.79	19.91	64400
2002-04-30	19.93	20.26	19.93	20.20	156000
2002-05-01	20.21	20.36	19.97	20.27	164400
2002-05-02	20.31	20.45	20.23	20.29	151200
2002-05-03	20.32	20.32	20.12	20.22	56000
2002-05-06	20.28	20.31	19.85	19.85	218400
2002-05-07	19.95	19.95	19.65	19.72	67600
2002-05-08	20.01	20.18	19.97	20.17	325200
2002-05-09	20.11	20.15	19.81	19.81	144800
2002-05-10	19.88	19.88	19.55	19.59	71600
2002-05-13	19.65	19.83	19.50	19.83	246800
2002-05-14	20.12	20.38	20.04	20.33	1307600
2002-05-15	20.29	20.58	20.18	20.34	372400
2002-05-16	20.45	20.45	20.07	20.13	283600
2002-05-17	20.18	20.31	20.07	20.26	199200
2002-05-20	20.13	20.17	19.95	19.95	556800
2002-05-21	20.01	20.08	19.54	19.62	117200
2002-05-22	19.61	19.63	19.40	19.57	87600
2002-05-23	19.65	19.88	19.48	19.82	66000
2002-05-24	19.80	19.80	19.58	19.62	75200
2002-05-28	19.63	19.63	19.23	19.51	145600
2002-05-29	19.43	19.43	19.21	19.22	75600
2002-05-30	19.15	19.36	19.06	19.27	730400
2002-05-31	19.35	19.54	19.29	19.31	67200
2002-06-03	19.28	19.28	18.67	18.67	170800
2002-06-04	18.70	18.73	18.41	18.58	158400
2002-06-05	18.63	18.73	18.53	18.73	161600
2002-06-06	18.68	18.73	18.43	18.45	123200
2002-06-07	18.25	18.71	18.14	18.66	124000
2002-06-10	18.71	18.90	18.71	18.75	120400
2002-06-11	18.81	18.84	18.39	18.42	54400
2002-06-12	18.39	18.49	18.19	18.42	124400
2002-06-13	18.36	18.48	18.15	18.15	167200
2002-06-14	17.90	18.25	17.71	18.24	370800
2002-06-17	18.33	18.81	18.33	18.81	91600
2002-06-18	18.89	19.00	18.74	18.75	77200
2002-06-19	18.70	18.94	18.48	18.48	47200
2002-06-20	18.64	18.64	18.31	18.33	97600
2002-06-21	18.28	18.44	18.18	18.18	86000
2002-06-24	18.08	18.35	17.83	18.21	222800
2002-06-25	18.29	18.34	17.73	17.79	292400
2002-06-26	17.33	17.82	17.25	17.77	168000
2002-06-27	18.05	18.13	17.75	18.13	79600
2002-06-28	18.15	18.36	18.13	18.13	82000
2002-07-01	18.10	18.19	17.52	17.54	252000
2002-07-02	17.40	17.40	16.98	16.98	98000
2002-07-03	16.90	17.08	16.59	16.95	145600
2002-07-05	17.06	17.48	17.06	17.48	84400
2002-07-08	17.50	17.50	17.21	17.24	137600
2002-07-09	17.28	17.33	16.94	16.94	76800
2002-07-10	17.09	17.09	16.54	16.61	76800
2002-07-11	16.38	16.52	16.07	16.51	243600
2002-07-12	16.55	16.70	16.37	16.46	75600
2002-07-15	16.21	16.26	15.61	16.12	115200
2002-07-16	16.15	16.28	15.84	15.84	67200
2002-07-17	16.30	16.39	15.74	16.08	121600
2002-07-18	16.08	16.08	15.57	15.71	59600
2002-07-19	15.44	15.53	15.10	15.17	225200
2002-07-22	15.13	15.37	14.63	14.80	238000
2002-07-23	14.93	15.01	14.40	14.40	196400
2002-07-24	13.94	15.31	13.94	15.28	140800
2002-07-25	15.15	15.61	15.13	15.31	214800
2002-07-26	15.30	15.50	15.17	15.46	258800
2002-07-29	15.83	16.36	15.79	16.33	235200
2002-07-30	16.24	16.51	15.92	16.34	138800
2002-07-31	16.28	16.30	15.93	16.00	129600
2002-08-01	15.90	16.07	15.75	15.77	109200
2002-08-02	15.76	15.76	15.16	15.31	91600
2002-08-05	15.19	15.29	14.88	14.89	121600
2002-08-06	15.19	15.53	15.19	15.42	91600
2002-08-07	15.74	15.74	15.30	15.62	103600
2002-08-08	15.63	16.00	15.51	15.96	107600
2002-08-09	15.76	16.09	15.65	15.92	107600
2002-08-12	15.67	16.06	15.67	15.97	91200
2002-08-13	15.75	16.07	15.56	15.60	254800
2002-08-14	15.74	16.12	15.46	16.11	140400
2002-08-15	16.24	16.39	16.17	16.31	335600
2002-08-16	16.26	16.60	16.25	16.45	326000
2002-08-19	16.49	16.86	16.44	16.83	111200
2002-08-20	16.70	16.78	16.61	16.69	294400
2002-08-21	16.86	16.95	16.65	16.95	138000
2002-08-22	16.91	17.16	16.87	17.12	237600
2002-08-23	17.01	17.05	16.68	16.72	136800
2002-08-26	16.75	16.89	16.50	16.77	88000
2002-08-27	16.89	16.89	16.40	16.51	732000
2002-08-28	16.36	16.41	16.06	16.15	114000
2002-08-29	16.06	16.48	15.94	16.45	87600
2002-08-30	16.30	16.52	16.30	16.30	79200
2002-09-03	16.16	16.16	15.71	15.71	199200
2002-09-04	15.80	16.18	15.74	16.09	128400
2002-09-05	15.99	16.11	15.83	15.89	106800
2002-09-06	16.19	16.42	16.06	16.27	82400
2002-09-09	16.28	16.53	16.10	16.45	147200
2002-09-10	16.44	16.62	16.36	16.56	150400
2002-09-11	16.85	16.85	16.58	16.61	702400
2002-09-12	16.55	16.55	16.19	16.25	108800
2002-09-13	16.06	16.43	16.05	16.40	71600
2002-09-16	16.19	16.35	16.18	16.25	121200
2002-09-17	16.35	16.39	15.92	16.01	168800
2002-09-18	15.75	15.91	15.61	15.75	727200
2002-09-19	15.54	15.69	15.36	15.38	749600
2002-09-20	15.56	15.57	15.37	15.51	543200
2002-09-23	15.41	15.41	15.04	15.07	345600
2002-09-24	15.04	15.27	15.00	15.03	122000
2002-09-25	15.24	15.54	15.08	15.47	391200
2002-09-26	15.64	15.75	15.53	15.68	109200
2002-09-27	15.78	15.84	15.39	15.49	54000
2002-09-30	15.13	15.55	14.95	15.43	1436000
2002-10-01	15.55	15.72	15.17	15.72	677600
2002-10-02	15.70	15.81	15.37	15.42	294000
2002-10-03	15.36	15.50	15.20	15.20	94000
2002-10-04	15.26	15.26	14.60	14.70	262800
2002-10-07	14.66	14.75	14.23	14.23	151600
2002-10-08	14.44	14.71	14.23	14.54	106800
2002-10-09	14.48	14.52	14.10	14.10	181600
2002-10-10	14.12	14.61	14.02	14.57	244400
2002-10-11	14.91	15.24	14.91	14.97	186800
2002-10-14	14.91	15.21	14.91	15.13	100000
2002-10-15	15.66	15.80	15.65	15.75	565600
2002-10-16	15.59	15.63	15.27	15.33	320400
2002-10-17	15.65	15.85	15.65	15.80	267600
2002-10-18	15.76	15.98	15.72	15.98	604000
2002-10-21	15.91	16.32	15.80	16.26	217200
2002-10-22	16.03	16.20	15.91	16.01	347200
2002-10-23	15.91	16.20	15.81	16.20	222800
2002-10-24	16.26	16.31	15.95	15.96	199200
2002-10-25	15.97	16.22	15.96	16.22	100400
2002-10-28	16.35	16.35	15.94	15.96	789200
2002-10-29	15.92	15.96	15.60	15.92	1808800
2002-10-30	15.92	16.18	15.92	16.15	2566400
2002-10-31	16.30	16.32	16.10	16.16	1427200
2002-11-01	16.11	16.50	16.03	16.43	1728000
2002-11-04	16.71	16.88	16.52	16.55	1000000
2002-11-05	16.55	16.59	16.35	16.51	636400
2002-11-06	16.50	16.82	16.45	16.75	441200
2002-11-07	16.64	16.66	16.38	16.44	393600
2002-11-08	16.43	16.48	16.14	16.24	344800
2002-11-11	16.13	16.17	15.81	15.86	569600
2002-11-12	15.95	16.13	15.85	16.01	122400
2002-11-13	15.90	16.27	15.85	16.17	388000
2002-11-14	16.35	16.55	16.33	16.55	153200
2002-11-15	16.49	16.67	16.42	16.55	141200
2002-11-18	16.55	16.62	16.30	16.33	154000
2002-11-19	16.25	16.34	16.13	16.20	135600
2002-11-20	16.10	16.51	16.10	16.50	224400
2002-11-21	16.58	16.94	16.58	16.84	262800
2002-11-22	16.84	17.08	16.75	16.98	220000
2002-11-25	16.98	17.12	16.83	17.04	228000
2002-11-26	17.04	17.07	16.72	16.72	220000
2002-11-27	16.96	17.15	16.88	17.13	210800
2002-11-29	17.22	17.22	17.05	17.07	191200
2002-12-02	17.26	17.34	17.05	17.12	303600
2002-12-03	17.03	17.03	16.77	16.79	269200
2002-12-04	16.62	16.90	16.57	16.83	738000
2002-12-05	16.85	16.85	16.55	16.59	95200
2002-12-06	16.58	16.79	16.46	16.74	104400
2002-12-09	16.68	16.68	16.35	16.38	168400
2002-12-10	16.41	16.69	16.39	16.69	74000
2002-12-11	16.63	16.75	16.50	16.70	130800
2002-12-12	16.73	16.80	16.63	16.65	161200
2002-12-13	16.50	16.61	16.38	16.39	196400
2002-12-16	16.38	16.65	16.38	16.65	426000
2002-12-17	16.58	16.72	16.45	16.45	111200
2002-12-18	16.41	16.46	16.17	16.29	237200
2002-12-19	16.29	16.40	16.07	16.07	282800
2002-12-20	16.14	16.38	16.14	16.33	295200
2002-12-23	16.36	16.48	16.30	16.40	137200
2002-12-24	16.35	16.47	16.35	16.42	31600
2002-12-26	16.46	16.58	16.39	16.42	128800
2002-12-27	16.44	16.44	16.19	16.26	190800
2002-12-30	16.30	16.31	16.03	16.24	152800
2002-12-31	16.24	16.44	16.11	16.27	154400
2003-01-02	16.28	16.71	16.27	16.71	280800
2003-01-03	16.56	16.69	16.55	16.65	2763200
2003-01-06	16.70	16.90	16.68	16.82	202000
2003-01-07	16.79	16.79	16.54	16.60	115200
2003-01-08	16.58	16.59	16.36	16.43	104800
2003-01-09	16.60	16.72	16.56	16.65	3682000
2003-01-10	16.56	16.79	16.46	16.61	72000
2003-01-13	16.65	16.79	16.54	16.57	129200
2003-01-14	16.61	16.62	16.48	16.54	3577600
2003-01-15	16.60	16.60	16.35	16.49	71600
2003-01-16	16.53	16.64	16.41	16.43	91200
2003-01-17	16.30	16.43	16.20	16.30	78400
2003-01-21	16.25	16.32	15.98	15.98	111200
2003-01-22	15.91	16.12	15.86	15.90	666000
2003-01-23	16.03	16.20	15.94	16.15	178800
2003-01-24	16.02	16.10	15.83	15.84	246400
2003-01-27	15.70	15.81	15.51	15.54	206000
2003-01-28	15.54	15.71	15.42	15.68	70800
2003-01-29	15.51	15.93	15.48	15.84	237600
2003-01-30	15.81	15.84	15.51	15.58	73600
2003-01-31	15.49	15.84	15.49	15.80	79200
2003-02-03	15.74	15.84	15.57	15.57	166400
2003-02-04	15.57	15.66	15.49	15.65	227600
2003-02-05	15.63	15.75	15.51	15.52	133200
2003-02-06	15.55	15.59	15.39	15.40	66000
2003-02-07	15.57	15.58	15.23	15.24	221200
2003-02-10	15.23	15.33	15.08	15.32	141200
2003-02-11	15.34	15.50	15.24	15.31	567200
2003-02-12	15.33	15.33	15.10	15.11	769200
2003-02-13	15.11	15.11	14.91	15.02	175600
2003-02-14	15.19	15.27	15.07	15.27	147200
2003-02-18	15.44	15.51	15.37	15.46	177200
2003-02-19	15.46	15.51	15.26	15.29	46000
2003-02-20	15.41	15.41	15.24	15.28	63600
2003-02-21	15.28	15.56	15.27	15.53	28800
2003-02-24	15.48	15.48	15.11	15.11	92800
2003-02-25	15.05	15.37	14.98	15.30	98800
2003-02-26	15.24	15.38	15.17	15.17	50400
2003-02-27	15.26	15.38	15.20	15.36	48400
2003-02-28	15.41	15.46	15.33	15.35	43200
2003-03-03	15.50	15.54	15.19	15.27	300800
2003-03-04	15.25	15.26	14.99	15.00	76000
2003-03-05	15.06	15.09	14.95	15.08	35600
2003-03-06	14.99	15.05	14.90	14.95	330800
2003-03-07	14.80	15.08	14.80	15.08	62000
2003-03-10	15.00	15.00	14.69	14.69	55200
2003-03-11	14.74	14.83	14.61	14.65	177600
2003-03-12	14.75	14.75	14.50	14.66	132400
2003-03-13	14.75	15.00	14.71	14.97	60400
2003-03-14	15.20	15.26	15.03	15.11	149200
2003-03-17	15.04	15.59	15.04	15.59	452400
2003-03-18	15.69	15.70	15.46	15.69	130400
2003-03-19	15.69	15.78	15.61	15.74	214000
2003-03-20	15.64	15.81	15.45	15.77	94800
2003-03-21	15.86	16.07	15.81	16.06	314000
2003-03-24	15.87	15.87	15.60	15.65	136400
2003-03-25	15.70	15.91	15.62	15.86	142800
2003-03-26	15.90	15.90	15.72	15.87	51200
2003-03-27	15.73	15.89	15.60	15.83	86000
2003-03-28	15.80	15.90	15.78	15.88	25200
2003-03-31	15.58	15.79	15.44	15.61	118000
2003-04-01	15.67	15.75	15.50	15.74	446000
2003-04-02	15.95	16.15	15.95	16.06	304000
2003-04-03	16.10	16.10	15.94	15.99	274000
2003-04-04	16.04	16.04	15.86	15.94	464800
2003-04-07	16.08	16.30	15.97	16.00	130800
2003-04-08	15.83	15.93	15.80	15.88	158400
2003-04-09	15.88	15.96	15.64	15.64	166000
2003-04-10	15.73	15.78	15.60	15.77	103200
2003-04-11	15.88	15.88	15.64	15.70	198000
2003-04-14	15.80	15.99	15.70	15.99	79200
2003-04-15	15.92	16.12	15.92	16.12	94800
2003-04-16	16.23	16.23	15.94	15.96	724400
2003-04-17	15.96	16.24	15.95	16.24	51600
2003-04-21	16.13	16.25	16.13	16.23	76800
2003-04-22	16.21	16.55	16.13	16.50	307600
2003-04-23	16.50	16.66	16.49	16.63	94000
2003-04-24	16.54	16.60	16.40	16.50	86400
2003-04-25	16.48	16.52	16.34	16.37	76000
2003-04-28	16.40	16.63	16.36	16.59	86000
2003-04-29	16.64	16.76	16.61	16.63	97600
2003-04-30	16.68	16.83	16.63	16.79	124800
2003-05-01	16.80	16.83	16.58	16.69	352000
2003-05-02	16.75	17.12	16.75	17.11	78800
2003-05-05	17.23	17.25	17.13	17.21	240800
2003-05-06	17.20	17.37	17.16	17.33	222000
2003-05-07	17.28	17.30	17.16	17.20	54800
2003-05-08	17.05	17.12	16.97	17.04	102000
2003-05-09	17.17	17.22	17.03	17.22	106800
2003-05-12	17.26	17.38	17.13	17.34	236400
2003-05-13	17.36	17.37	17.24	17.29	247200
2003-05-14	17.35	17.35	17.19	17.24	535200
2003-05-15	17.38	17.39	17.23	17.30	112400
2003-05-16	17.27	17.29	17.14	17.14	75200
2003-05-19	17.04	17.05	16.70	16.79	245600
2003-05-20	16.78	16.86	16.62	16.71	124400
2003-05-21	16.68	16.84	16.66	16.77	133200
2003-05-22	16.83	16.99	16.75	16.99	103200
2003-05-23	16.90	17.05	16.88	17.03	301200
2003-05-27	16.98	17.38	16.98	17.31	312000
2003-05-28	17.43	17.56	17.43	17.53	158400
2003-05-29	17.62	17.67	17.48	17.51	159200
2003-05-30	17.63	17.91	17.63	17.91	119200
2003-06-02	18.03	18.14	17.92	17.93	719600
2003-06-03	17.91	17.96	17.80	17.90	115600
2003-06-04	17.95	18.21	17.95	18.21	149600
2003-06-05	18.08	18.41	18.00	18.41	100800
2003-06-06	18.64	18.75	18.27	18.27	174800
2003-06-09	18.15	18.20	17.88	17.96	146000
2003-06-10	18.05	18.22	17.97	18.22	89600
2003-06-11	18.24	18.37	18.08	18.37	100400
2003-06-12	18.45	18.47	18.35	18.44	208000
2003-06-13	18.52	18.52	18.17	18.28	358000
2003-06-16	18.20	18.48	18.20	18.43	103600
2003-06-17	18.55	18.61	18.44	18.57	418400
2003-06-18	18.51	18.56	18.37	18.55	114800
2003-06-19	18.58	18.59	18.25	18.31	296000
2003-06-20	18.40	18.40	18.19	18.25	174000
2003-06-23	18.19	18.20	17.83	17.84	167200
2003-06-24	17.90	18.02	17.79	17.94	164000
2003-06-25	17.99	18.17	17.98	18.05	94800
2003-06-26	17.99	18.31	17.99	18.27	83600
2003-06-27	18.28	18.51	18.28	18.33	123200
2003-06-30	18.43	18.48	18.20	18.25	143600
2003-07-01	18.24	18.38	17.98	18.34	463200
2003-07-02	18.35	18.70	18.35	18.69	212400
2003-07-03	18.54	18.77	18.54	18.66	165600
2003-07-07	18.88	18.99	18.87	18.99	140400
2003-07-08	19.05	19.32	18.94	19.32	205600
2003-07-09	19.33	19.39	19.17	19.33	223600
2003-07-10	19.10	19.22	18.95	19.01	119600
2003-07-11	19.13	19.26	19.09	19.15	702800
2003-07-14	19.41	19.51	19.33	19.36	129600
2003-07-15	19.50	19.50	19.15	19.23	191200
2003-07-16	19.34	19.34	18.99	19.10	219600
2003-07-17	18.94	18.97	18.54	18.61	142400
2003-07-18	18.59	18.81	18.58	18.78	46400
2003-07-21	18.76	18.78	18.52	18.64	306000
2003-07-22	18.75	18.82	18.54	18.78	106800
2003-07-23	18.83	18.95	18.71	18.93	129200
2003-07-24	19.10	19.19	18.87	18.87	224000
2003-07-25	18.93	19.07	18.77	19.07	103600
2003-07-28	19.10	19.29	19.03	19.25	110400
2003-07-29	19.30	19.30	19.04	19.16	249200
2003-07-30	19.21	19.21	19.05	19.21	121200
2003-07-31	19.28	19.41	19.14	19.28	102000
2003-08-01	19.25	19.25	18.96	19.03	180000
2003-08-04	19.03	19.03	18.73	18.92	129600
2003-08-05	18.88	18.95	18.67	18.67	58000
2003-08-06	18.63	18.75	18.50	18.61	303600
2003-08-07	18.61	18.65	18.40	18.57	176400
2003-08-08	18.70	18.72	18.55	18.66	76800
2003-08-11	18.60	18.83	18.60	18.76	101200
2003-08-12	18.89	19.08	18.78	19.08	808800
2003-08-13	19.15	19.21	19.07	19.19	348400
2003-08-14	19.21	19.25	19.10	19.25	119200
2003-08-15	19.30	19.35	19.27	19.33	132400
2003-08-18	19.38	19.65	19.37	19.65	125600
2003-08-19	19.81	19.90	19.68	19.84	312400
2003-08-20	19.85	20.01	19.78	19.94	265200
2003-08-21	20.04	20.11	19.96	20.09	303200
2003-08-22	20.28	20.29	19.78	19.82	162000
2003-08-25	19.88	19.88	19.59	19.68	454800
2003-08-26	19.71	19.78	19.43	19.78	127600
2003-08-27	19.75	19.95	19.75	19.90	1000400
2003-08-28	20.00	20.14	19.76	20.07	141200
2003-08-29	20.13	20.31	20.05	20.24	79600
2003-09-02	20.31	20.62	20.22	20.62	750400
2003-09-03	20.69	20.79	20.67	20.72	416000
2003-09-04	20.69	20.78	20.62	20.76	523200
2003-09-05	20.68	20.84	20.57	20.64	90000
2003-09-08	20.73	20.92	20.66	20.83	60400
2003-09-09	20.83	20.83	20.67	20.68	167200
2003-09-10	20.49	20.56	20.28	20.31	99600
2003-09-11	20.37	20.49	20.25	20.40	134400
2003-09-12	20.35	20.49	20.18	20.44	142800
2003-09-15	20.59	20.59	20.38	20.40	102800
2003-09-16	20.50	20.70	20.43	20.70	111600
2003-09-17	20.68	20.75	20.57	20.67	298800
2003-09-18	20.64	20.83	20.52	20.80	187600
2003-09-19	20.81	20.87	20.74	20.78	116400
2003-09-22	20.55	20.59	20.38	20.45	218000
2003-09-23	20.55	20.67	20.47	20.67	104400
2003-09-24	20.68	20.68	20.24	20.26	148800
2003-09-25	20.33	20.33	19.80	19.80	402000
2003-09-26	19.84	19.84	19.46	19.50	230800
2003-09-29	19.65	19.75	19.33	19.75	528000
2003-09-30	19.70	19.83	19.38	19.69	227200
2003-10-01	19.76	20.14	19.76	20.03	259200
2003-10-02	20.18	20.31	20.07	20.29	138800
2003-10-03	20.63	20.69	20.50	20.56	495200
2003-10-06	20.70	20.79	20.56	20.76	168800
2003-10-07	20.62	20.90	20.54	20.86	97200
2003-10-08	20.89	20.89	20.63	20.74	142400
2003-10-09	20.91	21.10	20.71	20.77	204400
2003-10-10	20.95	20.95	20.64	20.82	86000
2003-10-13	20.99	21.17	20.95	21.09	106800
2003-10-14	21.08	21.18	20.97	21.18	73600
2003-10-15	21.26	21.26	20.98	21.06	141600
2003-10-16	21.05	21.23	20.98	21.22	130800
2003-10-17	21.24	21.25	20.88	20.89	158800
2003-10-20	20.97	20.97	20.78	20.88	175200
2003-10-21	20.94	21.09	20.88	20.95	83600
2003-10-22	20.73	20.82	20.63	20.75	102000
2003-10-23	20.38	20.72	20.38	20.67	426400
2003-10-24	20.46	20.58	20.31	20.56	160800
2003-10-27	20.58	20.87	20.58	20.81	136400
2003-10-28	20.94	21.14	20.87	21.14	273200
2003-10-29	21.16	21.36	21.15	21.31	77600
2003-10-30	21.59	21.59	21.30	21.49	120400
2003-10-31	21.45	21.46	21.31	21.36	103200
2003-11-03	21.54	21.80	21.44	21.68	640800
2003-11-04	21.68	21.82	21.58	21.58	192000
2003-11-05	21.53	21.69	21.43	21.63	112400
2003-11-06	21.68	21.79	21.50	21.73	181600
2003-11-07	21.88	21.88	21.73	21.81	291600
2003-11-10	21.80	21.82	21.39	21.41	199200
2003-11-11	21.43	21.43	21.20	21.25	985200
2003-11-12	21.30	21.68	21.29	21.68	190400
2003-11-13	21.55	21.85	21.55	21.84	137200
2003-11-14	21.90	21.96	21.50	21.50	228000
2003-11-17	21.36	21.36	21.08	21.33	540800
2003-11-18	21.33	21.52	21.13	21.13	157200
2003-11-19	21.23	21.36	21.08	21.31	88000
2003-11-20	21.10	21.40	21.06	21.22	611200
2003-11-21	21.35	21.36	21.18	21.28	95600
2003-11-24	21.39	21.75	21.39	21.71	168400
2003-11-25	21.76	21.99	21.73	21.93	303600
2003-11-26	22.09	22.10	21.79	21.94	485200
2003-11-28	22.02	22.10	22.01	22.10	35200
2003-12-01	22.11	22.39	22.11	22.39	440400
2003-12-02	22.38	22.48	22.28	22.29	201200
2003-12-03	22.49	22.50	22.02	22.02	164000
2003-12-04	22.02	22.02	21.63	21.94	269600
2003-12-05	21.89	21.91	21.66	21.73	593200
2003-12-08	21.83	21.88	21.56	21.82	160400
2003-12-09	21.94	21.94	21.50	21.53	134400
2003-12-10	21.51	21.55	21.15	21.30	109200
2003-12-11	21.28	21.76	21.25	21.75	274000
2003-12-12	21.84	21.86	21.68	21.86	126800
2003-12-15	22.25	22.27	21.55	21.58	252400
2003-12-16	21.54	21.57	21.23	21.54	296400
2003-12-17	21.50	21.67	21.35	21.65	180800
2003-12-18	21.66	21.93	21.64	21.88	215200
2003-12-19	21.88	21.88	21.67	21.85	185600
2003-12-22	21.77	21.97	21.77	21.93	192400
2003-12-23	22.05	22.10	21.89	22.08	205600
2003-12-24	22.08	22.08	21.97	22.05	66800
2003-12-26	22.06	22.12	22.03	22.08	52800
2003-12-29	22.20	22.42	22.12	22.42	134400
2003-12-30	22.42	22.50	22.32	22.47	185200
2003-12-31	22.57	22.58	22.18	22.18	264000
2004-01-02	22.21	22.42	22.06	22.19	136000
2004-01-05	22.20	22.47	22.20	22.42	152000
2004-01-06	22.49	22.63	22.40	22.55	215200
2004-01-07	22.45	22.68	22.38	22.68	112000
2004-01-08	22.69	22.79	22.63	22.76	143200
2004-01-09	22.51	22.84	22.49	22.50	178800
2004-01-12	22.58	22.87	22.54	22.87	117200
2004-01-13	22.85	22.85	22.51	22.75	403600
2004-01-14	22.83	22.93	22.78	22.87	1355600
2004-01-15	22.97	23.07	22.70	23.05	253200
2004-01-16	23.10	23.19	23.04	23.11	137600
2004-01-20	23.21	23.27	23.03	23.26	219600
2004-01-21	23.31	23.42	23.13	23.40	119600
2004-01-22	23.55	23.55	23.24	23.25	164800
2004-01-23	23.33	23.43	23.15	23.34	137600
2004-01-26	23.41	23.53	23.24	23.53	108000
2004-01-27	23.62	23.62	23.28	23.28	153600
2004-01-28	23.46	23.48	22.95	22.95	278800
2004-01-29	23.08	23.09	22.59	22.88	116400
2004-01-30	22.82	23.01	22.73	22.88	80000
2004-02-02	22.88	23.05	22.67	22.88	219200
2004-02-03	22.78	22.94	22.78	22.91	63200
2004-02-04	22.78	22.81	22.43	22.43	87600
2004-02-05	22.45	22.65	22.41	22.54	173600
2004-02-06	22.71	23.13	22.63	23.13	134400
2004-02-09	23.18	23.28	23.12	23.12	244000
2004-02-10	23.20	23.38	23.12	23.38	90800
2004-02-11	23.45	23.61	23.35	23.61	286000
2004-02-12	23.60	23.65	23.49	23.49	87200
2004-02-13	23.54	23.60	23.22	23.22	120000
2004-02-17	23.43	23.59	23.38	23.52	134000
2004-02-18	23.56	23.68	23.46	23.54	119600
2004-02-19	23.70	23.72	23.11	23.11	132400
2004-02-20	23.11	23.20	22.85	23.04	325200
2004-02-23	23.08	23.08	22.63	22.70	254000
2004-02-24	22.54	22.89	22.50	22.76	242800
2004-02-25	22.73	23.04	22.73	23.04	126800
2004-02-26	23.00	23.23	22.90	23.22	187600
2004-02-27	23.18	23.37	23.18	23.24	128000
2004-03-01	23.38	23.71	23.26	23.71	77200
2004-03-02	23.66	23.79	23.50	23.52	121200
2004-03-03	23.43	23.62	23.36	23.54	80800
2004-03-04	23.55	23.77	23.42	23.75	210800
2004-03-05	23.60	23.95	23.60	23.71	215200
2004-03-08	23.84	23.99	23.50	23.50	90000
2004-03-09	23.48	23.60	23.28	23.37	111600
2004-03-10	23.25	23.45	22.84	22.91	168800
2004-03-11	22.69	23.07	22.62	22.63	288400
2004-03-12	22.73	23.10	22.70	23.10	146800
2004-03-15	23.00	23.06	22.56	22.63	459200
2004-03-16	22.80	22.87	22.36	22.61	471600
2004-03-17	22.83	23.07	22.75	23.01	128400
2004-03-18	22.99	22.99	22.58	22.84	109600
2004-03-19	22.81	22.88	22.56	22.56	881600
2004-03-22	22.34	22.40	22.14	22.22	407200
2004-03-23	22.38	22.54	22.19	22.36	149200
2004-03-24	22.39	22.40	22.09	22.29	99600
2004-03-25	22.33	22.78	22.33	22.74	96800
2004-03-26	22.74	22.95	22.74	22.80	89600
2004-03-29	23.03	23.21	22.95	23.21	225600
2004-03-30	23.16	23.39	23.10	23.39	211200
2004-03-31	23.44	23.47	23.22	23.42	223200
2004-04-01	23.50	23.64	23.44	23.50	1538000
2004-04-02	24.00	24.04	23.77	23.94	986800
2004-04-05	23.98	24.12	23.88	24.12	183600
2004-04-06	24.04	24.09	23.92	23.96	132000
2004-04-07	23.91	24.11	23.73	23.99	158400
2004-04-08	24.21	24.21	23.84	23.95	214000
2004-04-12	23.99	24.12	23.94	24.03	576800
2004-04-13	24.19	24.19	23.46	23.56	734400
2004-04-14	23.44	23.57	23.21	23.28	162400
2004-04-15	23.43	23.48	23.07	23.27	338400
2004-04-16	23.31	23.41	23.06	23.33	148000
2004-04-19	23.25	23.51	23.13	23.44	403600
2004-04-20	23.54	23.69	23.15	23.16	314000
2004-04-21	23.19	23.43	23.02	23.39	174800
2004-04-22	23.48	23.90	23.46	23.89	322800
2004-04-23	23.97	23.99	23.59	23.79	338000
2004-04-26	23.89	23.95	23.54	23.62	140800
2004-04-27	23.76	23.84	23.52	23.61	298000
2004-04-28	23.50	23.50	23.13	23.20	564800
2004-04-29	23.23	23.34	22.75	22.90	376000
2004-04-30	22.97	23.01	22.65	22.67	270800
2004-05-03	22.68	23.06	22.68	22.98	1340000
2004-05-04	23.00	23.23	22.85	23.03	197600
2004-05-05	23.14	23.27	23.03	23.16	81600
2004-05-06	22.97	23.04	22.60	22.80	473600
2004-05-07	22.69	23.06	22.25	22.25	527200
2004-05-10	22.05	22.12	21.67	21.86	554800
2004-05-11	22.03	22.32	22.03	22.25	340400
2004-05-12	22.28	22.37	21.74	22.37	205200
2004-05-13	22.34	22.50	22.14	22.31	319600
2004-05-14	22.33	22.38	22.02	22.09	64800
2004-05-17	21.70	22.00	21.56	21.83	434000
2004-05-18	21.83	22.04	21.83	22.04	456400
2004-05-19	22.31	22.46	21.94	21.94	197600
2004-05-20	21.99	22.17	21.88	22.04	526400
2004-05-21	22.21	22.29	22.02	22.23	76800
2004-05-24	22.47	22.53	22.32	22.46	782000
2004-05-25	22.44	23.06	22.43	23.06	498400
2004-05-26	23.06	23.21	22.95	23.21	340000
2004-05-27	23.26	23.31	23.00	23.15	223200
2004-05-28	23.18	23.20	23.00	23.12	281600
2004-06-01	23.16	23.36	23.07	23.36	97200
2004-06-02	23.45	23.45	23.24	23.41	196400
2004-06-03	23.27	23.30	23.05	23.05	237200
2004-06-04	23.15	23.35	23.05	23.22	242800
2004-06-07	23.37	23.66	23.29	23.66	320800
2004-06-08	23.62	23.73	23.56	23.71	850800
2004-06-09	23.61	23.71	23.39	23.39	114800
2004-06-10	23.44	23.54	23.32	23.40	439600
2004-06-14	23.35	23.35	23.05	23.09	130400
2004-06-15	23.16	23.57	23.16	23.44	488400
2004-06-16	23.59	23.67	23.51	23.65	189600
2004-06-17	23.62	23.66	23.38	23.62	169600
2004-06-18	23.56	23.75	23.50	23.60	85600
2004-06-21	23.67	23.73	23.53	23.57	198400
2004-06-22	23.55	23.72	23.40	23.72	324400
2004-06-23	23.72	24.08	23.61	24.00	341600
2004-06-24	24.06	24.12	23.93	23.99	453600
2004-06-25	23.98	24.16	23.96	24.15	309200
2004-06-28	24.25	24.29	23.98	24.06	378800
2004-06-29	24.12	24.30	24.07	24.19	454400
2004-06-30	24.36	24.43	24.23	24.40	226800
2004-07-01	24.46	24.46	24.03	24.12	1279600
2004-07-02	24.11	24.11	23.89	23.99	235600
2004-07-06	23.91	23.91	23.58	23.73	334400
2004-07-07	23.65	23.78	23.54	23.59	208000
2004-07-08	23.52	23.53	23.15	23.17	343200
2004-07-09	23.19	23.38	23.17	23.24	257600
2004-07-12	23.26	23.26	23.00	23.11	734000
2004-07-13	23.13	23.26	23.13	23.19	570400
2004-07-14	23.00	23.28	22.98	23.04	880000
2004-07-15	23.06	23.26	23.06	23.21	78400
2004-07-16	23.28	23.28	22.92	22.92	345600
2004-07-19	23.00	23.03	22.77	22.92	252800
2004-07-20	22.96	23.25	22.89	23.25	166000
2004-07-21	23.25	23.34	22.65	22.66	406000
2004-07-22	22.60	22.67	22.21	22.59	322000
2004-07-23	22.53	22.54	22.21	22.26	499600
2004-07-26	22.35	22.39	21.89	21.99	307600
2004-07-27	22.02	22.48	22.02	22.45	286000
2004-07-28	22.40	22.41	22.07	22.40	64000
2004-07-29	22.41	22.72	22.41	22.72	135200
2004-07-30	22.72	22.93	22.64	22.93	414000
2004-08-02	22.70	22.90	22.59	22.86	153600
2004-08-03	22.83	22.83	22.48	22.48	110400
2004-08-04	22.43	22.57	22.22	22.41	178400
2004-08-05	22.47	22.47	21.97	22.01	231600
2004-08-06	21.67	21.70	21.35	21.42	624000
2004-08-09	21.37	21.50	21.33	21.37	425200
2004-08-10	21.45	21.82	21.45	21.82	174000
2004-08-11	21.30	21.79	21.30	21.77	257600
2004-08-12	21.50	21.62	21.31	21.39	194800
2004-08-13	21.43	21.48	21.18	21.30	199200
2004-08-16	21.30	21.73	21.30	21.73	84400
2004-08-17	21.91	22.00	21.79	21.85	259200
2004-08-18	21.69	22.26	21.68	22.26	130400
2004-08-19	22.23	22.30	22.13	22.15	324800
2004-08-20	22.31	22.55	22.29	22.53	152400
2004-08-23	22.71	22.71	22.40	22.40	546400
2004-08-24	22.63	22.63	22.23	22.36	210400
2004-08-25	22.40	22.53	22.21	22.46	443600
2004-08-26	22.51	22.52	22.38	22.44	97600
2004-08-27	22.56	22.66	22.50	22.62	84400
2004-08-30	22.47	22.52	22.31	22.32	97200
2004-08-31	22.36	22.40	22.14	22.38	213600
2004-09-01	22.33	22.68	22.30	22.60	436800
2004-09-02	22.58	22.98	22.58	22.95	281600
2004-09-03	23.00	23.03	22.74	22.87	254400
2004-09-07	23.06	23.16	22.97	23.10	214800
2004-09-08	23.10	23.25	22.93	22.93	162400
2004-09-09	23.08	23.28	23.00	23.23	367200
2004-09-10	23.24	23.43	23.12	23.42	344800
2004-09-13	23.49	23.66	23.48	23.54	310000
2004-09-14	23.51	23.63	23.40	23.59	2548400
2004-09-15	23.58	23.58	23.38	23.42	614800
2004-09-16	23.47	23.70	23.47	23.65	85600
2004-09-17	23.66	23.70	23.48	23.54	330800
2004-09-20	23.56	23.62	23.48	23.57	157200
2004-09-21	23.65	23.86	23.60	23.86	77600
2004-09-22	23.63	23.63	23.39	23.39	119200
2004-09-23	23.40	23.47	23.29	23.40	95200
2004-09-24	23.41	23.58	23.40	23.40	382800
2004-09-27	23.31	23.31	23.06	23.09	503200
2004-09-28	23.10	23.36	23.02	23.31	420800
2004-09-29	23.29	23.61	23.29	23.61	175200
2004-09-30	23.55	23.72	23.55	23.59	94400
2004-10-01	23.77	24.07	23.72	24.06	566800
2004-10-04	24.29	24.45	24.23	24.24	178400
2004-10-05	24.21	24.28	24.12	24.17	161600
2004-10-06	24.11	24.33	24.11	24.33	103200
2004-10-07	24.32	24.32	24.01	24.01	332000
2004-10-08	24.01	24.01	23.60	23.60	187600
2004-10-11	23.62	23.69	23.55	23.67	197200
2004-10-12	23.50	23.75	23.45	23.69	156000
2004-10-13	23.85	23.85	23.36	23.45	102800
2004-10-14	23.36	23.49	23.32	23.32	76000
2004-10-15	23.40	23.64	23.25	23.49	82800
2004-10-18	23.45	23.63	23.30	23.59	173200
2004-10-19	23.67	23.79	23.42	23.43	274400
2004-10-20	23.39	23.64	23.33	23.63	135200
2004-10-21	23.60	23.92	23.58	23.92	285200
2004-10-22	24.00	24.03	23.65	23.65	186000
2004-10-25	23.62	23.77	23.51	23.76	83200
2004-10-26	23.76	23.95	23.62	23.95	117600
2004-10-27	24.14	24.40	24.00	24.40	422000
2004-10-28	24.35	24.35	24.12	24.24	185600
2004-10-29	24.29	24.31	24.13	24.29	872400
2004-11-01	24.25	24.47	24.19	24.44	1958800
2004-11-02	24.46	24.61	24.25	24.33	523600
2004-11-03	24.82	24.86	24.65	24.78	478000
2004-11-04	24.80	25.14	24.68	25.13	481600
2004-11-05	25.34	25.45	25.17	25.38	946000
2004-11-08	25.38	25.42	25.17	25.20	210800
2004-11-09	25.17	25.40	25.16	25.35	328400
2004-11-10	25.36	25.52	25.28	25.43	317200
2004-11-11	25.51	25.67	25.42	25.65	191200
2004-11-12	25.68	25.89	25.57	25.89	280400
2004-11-15	25.85	25.94	25.76	25.94	330000
2004-11-16	25.84	25.88	25.63	25.63	322000
2004-11-17	25.75	26.05	25.75	25.87	260000
2004-11-18	25.90	25.91	25.72	25.84	150400
2004-11-19	25.80	25.80	25.43	25.43	186000
2004-11-22	25.38	25.85	25.38	25.81	298000
2004-11-23	25.81	25.96	25.64	25.91	354400
2004-11-24	26.05	26.20	25.99	26.18	172800
2004-11-26	26.21	26.31	26.14	26.14	111600
2004-11-29	26.34	26.36	26.00	26.26	170000
2004-11-30	26.25	26.40	26.24	26.24	268800
2004-12-01	26.36	26.60	26.29	26.58	526800
2004-12-02	26.53	26.60	26.39	26.48	264400
2004-12-03	26.42	26.59	26.42	26.44	209600
2004-12-06	26.45	26.45	26.18	26.28	254000
2004-12-07	26.31	26.31	25.69	25.69	203200
2004-12-08	25.69	25.98	25.66	25.93	194400
2004-12-09	25.66	25.92	25.50	25.82	294000
2004-12-10	25.78	26.01	25.68	25.91	266000
2004-12-13	26.05	26.20	25.94	26.20	669600
2004-12-14	26.25	26.44	26.19	26.35	242000
2004-12-15	26.46	26.56	26.38	26.51	437200
2004-12-16	26.52	26.61	26.32	26.43	154000
2004-12-17	26.43	26.44	26.26	26.42	101600
2004-12-20	26.43	26.54	26.23	26.30	311200
2004-12-21	26.38	26.59	26.29	26.59	138000
2004-12-22	26.66	26.75	26.63	26.72	474800
2004-12-23	26.80	26.84	26.74	26.82	1208400
2004-12-27	26.91	26.91	26.42	26.42	386400
2004-12-28	26.56	26.94	26.56	26.93	116000
2004-12-29	26.82	26.98	26.82	26.94	250800
2004-12-30	26.89	26.97	26.86	26.87	463600
2004-12-31	26.90	27.06	26.78	26.78	177600
2005-01-03	26.95	26.96	26.30	26.35	362400
2005-01-04	26.51	26.51	25.87	25.87	274000
2005-01-05	25.74	25.96	25.50	25.50	274000
2005-01-06	25.65	25.87	25.55	25.63	618000
2005-01-07	25.65	25.73	25.38	25.39	216000
2005-01-10	25.34	25.96	25.34	25.71	1368000
2005-01-11	25.64	25.65	25.41	25.53	188400
2005-01-12	25.60	25.69	25.25	25.61	308800
2005-01-13	25.65	25.86	25.50	25.62	265600
2005-01-14	25.69	25.89	25.65	25.87	375600
2005-01-18	25.87	26.25	25.76	26.24	607200
2005-01-19	26.23	26.25	25.89	25.93	325200
2005-01-20	25.82	25.97	25.70	25.79	145200
2005-01-21	25.81	26.08	25.73	25.79	347200
2005-01-24	25.75	25.95	25.49	25.50	435600
2005-01-25	25.81	25.89	25.61	25.64	162000
2005-01-26	25.75	26.11	25.75	26.10	122000
2005-01-27	26.05	26.31	25.99	26.18	176800
2005-01-28	26.29	26.29	25.88	26.08	146800
2005-01-31	26.30	26.66	26.23	26.58	603600
2005-02-01	26.61	26.80	26.54	26.73	1919600
2005-02-02	26.82	27.01	26.78	27.01	661600
2005-02-03	26.99	26.99	26.78	26.89	432000
2005-02-04	26.92	27.33	26.92	27.32	366000
2005-02-07	27.41	27.45	27.16	27.28	995200
2005-02-08	27.28	27.42	27.19	27.33	273600
2005-02-09	27.43	27.43	26.78	26.78	316400
2005-02-10	26.80	27.01	26.71	26.95	242000
2005-02-11	26.93	27.28	26.72	27.21	210400
2005-02-14	27.25	27.30	27.03	27.21	302000
2005-02-15	27.28	27.36	27.10	27.27	470400
2005-02-16	27.23	27.50	27.22	27.41	135600
2005-02-17	27.52	27.52	27.11	27.11	224800
2005-02-18	27.13	27.26	27.01	27.14	146000
2005-02-22	26.96	27.10	26.56	26.57	369200
2005-02-23	26.70	26.86	26.59	26.72	413200
2005-02-24	26.63	27.03	26.52	27.00	134000
2005-02-25	27.06	27.43	26.98	27.43	249200
2005-02-28	27.35	27.46	27.07	27.28	246000
2005-03-01	27.28	27.47	27.25	27.44	179200
2005-03-02	27.40	27.68	27.34	27.49	260800
2005-03-03	27.61	27.62	27.27	27.43	115200
2005-03-04	27.55	27.82	27.48	27.76	260000
2005-03-07	27.85	28.10	27.71	27.80	227200
2005-03-08	27.80	27.81	27.46	27.49	184400
2005-03-09	27.41	27.47	27.13	27.13	291200
2005-03-10	27.13	27.15	26.80	26.89	320800
2005-03-11	26.98	27.19	26.89	26.95	168400
2005-03-14	26.99	27.10	26.93	27.04	255200
2005-03-15	27.13	27.28	26.92	26.97	231200
2005-03-16	26.84	26.96	26.75	26.81	245200
2005-03-17	26.80	26.97	26.69	26.78	482800
2005-03-18	26.89	26.90	26.67	26.81	246400
2005-03-21	26.82	26.82	26.54	26.70	105600
2005-03-22	26.73	27.07	26.64	26.64	180000
2005-03-23	26.60	26.60	26.23	26.26	496000
2005-03-24	26.34	26.58	26.34	26.40	250800
2005-03-28	26.47	26.52	26.34	26.44	198400
2005-03-29	26.31	26.60	25.89	25.91	622800
2005-03-30	26.11	26.37	26.09	26.32	212400
2005-03-31	26.38	26.42	26.23	26.34	184800
2005-04-01	26.50	26.60	26.13	26.31	1373600
2005-04-04	26.31	26.43	26.04	26.35	188000
2005-04-05	26.51	26.55	26.41	26.45	194000
2005-04-06	26.55	26.75	26.51	26.53	248400
2005-04-07	26.43	26.68	26.43	26.54	118400
2005-04-08	26.66	26.66	26.21	26.23	420000
2005-04-11	26.19	26.21	26.06	26.18	110400
2005-04-12	26.00	26.34	25.78	26.29	277600
2005-04-13	26.25	26.26	25.76	25.83	147200
2005-04-14	25.80	25.88	25.35	25.35	269200
2005-04-15	25.13	25.34	24.76	24.88	610000
2005-04-18	24.86	25.11	24.72	25.08	1125200
2005-04-19	25.20	25.56	25.20	25.49	446800
2005-04-20	25.58	25.59	25.12	25.17	523200
2005-04-21	25.34	25.81	25.33	25.80	216400
2005-04-22	25.83	25.84	25.15	25.38	256000
2005-04-25	25.45	25.72	25.45	25.64	240000
2005-04-26	25.54	25.75	25.19	25.19	285600
2005-04-27	25.08	25.37	24.89	25.25	361600
2005-04-28	25.04	25.04	24.67	24.67	296400
2005-04-29	24.91	24.91	24.43	24.80	657600
2005-05-02	24.85	25.18	24.85	25.17	230400
2005-05-03	25.15	25.36	25.04	25.31	219200
2005-05-04	25.28	25.60	25.18	25.53	225200
2005-05-05	25.56	25.77	25.45	25.61	377600
2005-05-06	25.73	25.79	25.60	25.66	207600
2005-05-09	25.75	25.97	25.63	25.97	280800
2005-05-10	25.80	25.80	25.53	25.57	160800
2005-05-11	25.66	25.66	25.25	25.57	219200
2005-05-12	25.63	25.71	25.20	25.25	138000
2005-05-13	25.38	25.38	24.92	25.13	213200
2005-05-16	25.13	25.44	25.11	25.44	229200
2005-05-17	25.44	25.71	25.35	25.67	216800
2005-05-18	25.95	26.25	25.88	26.22	305600
2005-05-19	26.19	26.35	26.17	26.35	272800
2005-05-20	26.33	26.33	26.07	26.25	153200
2005-05-23	26.31	26.57	26.23	26.41	236800
2005-05-24	26.33	26.52	26.33	26.50	247200
2005-05-25	26.46	26.46	26.15	26.22	167200
2005-05-26	26.35	26.56	26.35	26.56	172400
2005-05-27	26.58	26.68	26.44	26.60	316800
2005-05-31	26.73	26.73	26.51	26.55	180400
2005-06-01	26.64	26.97	26.60	26.89	173600
2005-06-02	26.84	26.96	26.80	26.94	211600
2005-06-03	26.89	27.01	26.69	26.78	180400
2005-06-06	26.79	26.92	26.65	26.90	214800
2005-06-07	27.01	27.31	26.90	26.94	165200
2005-06-08	27.01	27.03	26.66	26.73	215200
2005-06-09	26.68	26.94	26.57	26.92	187200
2005-06-10	26.94	27.02	26.75	26.89	276800
2005-06-13	26.89	27.07	26.79	27.01	197600
2005-06-14	26.95	27.12	26.94	27.09	236400
2005-06-15	27.19	27.25	26.96	27.24	158800
2005-06-16	27.26	27.52	27.19	27.52	424800
2005-06-17	27.69	27.72	27.38	27.49	143600
2005-06-20	27.46	27.53	27.31	27.46	126000
2005-06-21	27.49	27.49	27.27	27.41	171200
2005-06-22	27.45	27.50	27.24	27.40	161600
2005-06-23	27.36	27.45	27.02	27.02	114000
2005-06-24	27.07	27.07	26.58	26.65	668800
2005-06-27	26.63	26.78	26.62	26.78	111600
2005-06-28	26.84	27.23	26.84	27.23	488800
2005-06-29	27.23	27.35	27.20	27.26	338800
2005-06-30	27.38	27.51	27.25	27.25	113600
2005-07-01	27.40	27.45	27.23	27.45	3889200
2005-07-05	27.41	27.87	27.41	27.87	353600
2005-07-06	27.82	27.91	27.60	27.68	226800
2005-07-07	27.41	27.78	27.32	27.76	175200
2005-07-08	27.80	28.27	27.80	28.19	395200
2005-07-11	28.44	28.64	28.42	28.59	202400
2005-07-12	28.56	28.69	28.45	28.56	287200
2005-07-13	28.53	28.55	28.30	28.35	159200
2005-07-14	28.66	28.68	28.10	28.20	210400
2005-07-15	28.17	28.27	28.03	28.25	519600
2005-07-18	28.23	28.23	27.98	28.08	215600
2005-07-19	28.21	28.47	28.05	28.47	340800
2005-07-20	28.38	28.82	28.36	28.77	302800
2005-07-21	28.81	28.83	28.28	28.30	171200
2005-07-22	28.50	28.71	28.34	28.71	124000
2005-07-25	28.75	28.85	28.47	28.51	144800
2005-07-26	28.56	28.60	28.38	28.53	127600
2005-07-27	28.55	28.61	28.28	28.59	258000
2005-07-28	28.77	29.10	28.71	29.05	182800
2005-07-29	29.07	29.20	28.91	29.00	288800
2005-08-01	29.18	29.20	29.02	29.09	2121200
2005-08-02	29.22	29.32	29.12	29.29	333600
2005-08-03	29.23	29.30	29.11	29.17	200400
2005-08-04	29.15	29.15	28.81	28.88	292800
2005-08-05	28.84	28.84	28.35	28.48	410000
2005-08-08	28.56	28.65	28.30	28.35	194000
2005-08-09	28.46	28.46	28.25	28.44	253200
2005-08-10	28.61	28.77	28.39	28.58	188000
2005-08-11	28.49	28.78	28.49	28.70	160800
2005-08-12	28.65	28.65	28.35	28.53	156800
2005-08-15	28.63	28.73	28.39	28.69	138000
2005-08-16	28.50	28.50	28.17	28.18	286000
2005-08-17	28.15	28.27	28.04	28.07	224000
2005-08-18	27.87	28.07	27.81	28.00	404800
2005-08-19	28.01	28.14	28.00	28.09	155600
2005-08-22	28.15	28.21	28.01	28.15	694800
2005-08-23	28.15	28.21	27.91	28.17	210400
2005-08-24	28.10	28.41	28.03	28.04	142000
2005-08-25	28.05	28.20	28.03	28.10	85600
2005-08-26	28.14	28.14	27.71	27.79	165200
2005-08-29	27.70	28.07	27.67	28.07	196400
2005-08-30	28.02	28.09	27.87	27.99	189600
2005-08-31	28.03	28.64	28.03	28.64	251600
2005-09-01	28.65	28.84	28.56	28.75	1960400
2005-09-02	28.80	28.80	28.42	28.50	177600
2005-09-06	28.61	28.94	28.61	28.91	262000
2005-09-07	28.94	29.08	28.83	29.08	182000
2005-09-08	28.97	28.99	28.77	28.91	516000
2005-09-09	29.00	29.16	28.91	29.14	116000
2005-09-12	29.15	29.31	29.07	29.21	258000
2005-09-13	29.08	29.16	28.95	28.97	337600
2005-09-14	29.02	29.02	28.71	28.72	105600
2005-09-15	28.80	28.86	28.64	28.76	105200
2005-09-16	28.87	29.04	28.84	29.04	80400
2005-09-19	28.99	29.05	28.83	28.95	170000
2005-09-20	28.95	29.01	28.48	28.52	600400
2005-09-21	28.44	28.47	28.15	28.15	521600
2005-09-22	28.15	28.28	27.94	28.20	291200
2005-09-23	28.20	28.52	28.07	28.47	128800
2005-09-26	28.66	28.78	28.48	28.70	353200
2005-09-27	28.71	28.83	28.51	28.72	228400
2005-09-28	28.76	28.79	28.54	28.65	358800
2005-09-29	28.67	29.01	28.53	29.01	1344800
2005-09-30	29.01	29.10	28.88	29.05	145200
2005-10-03	29.15	29.35	29.12	29.23	274800
2005-10-04	29.25	29.31	28.79	28.79	196800
2005-10-05	28.78	28.84	28.07	28.08	480800
2005-10-06	28.04	28.15	27.50	27.76	522000
2005-10-07	27.99	28.10	27.81	28.01	1013600
2005-10-10	28.07	28.07	27.62	27.67	275600
2005-10-11	27.75	27.89	27.45	27.45	255600
2005-10-12	27.37	27.45	26.81	27.04	776800
2005-10-13	26.96	27.11	26.60	26.99	601600
2005-10-14	27.25	27.50	26.98	27.43	436400
2005-10-17	27.49	27.70	27.37	27.64	888000
2005-10-18	27.64	27.64	27.21	27.23	297600
2005-10-19	27.18	27.71	26.88	27.71	695200
2005-10-20	27.73	27.79	27.05	27.21	476400
2005-10-21	27.31	27.61	27.31	27.45	387600
2005-10-24	27.61	28.00	27.54	27.98	404800
2005-10-25	28.00	28.13	27.70	28.00	218000
2005-10-26	27.82	28.20	27.68	27.69	342800
2005-10-27	27.68	27.68	26.98	27.06	270000
2005-10-28	27.24	27.54	26.95	27.52	454400
2005-10-31	27.77	28.13	27.77	27.90	679600
2005-11-01	27.93	28.06	27.78	27.98	2653200
2005-11-02	27.96	28.59	27.96	28.59	220400
2005-11-03	28.76	28.93	28.59	28.66	437200
2005-11-04	28.72	28.72	28.33	28.55	349200
2005-11-07	28.67	28.72	28.43	28.57	312400
2005-11-08	28.44	28.52	28.25	28.47	763600
2005-11-09	28.48	28.71	28.29	28.52	164800
2005-11-10	28.50	28.65	28.08	28.59	338800
2005-11-11	28.57	28.78	28.55	28.69	318800
2005-11-14	28.75	28.76	28.55	28.66	383600
2005-11-15	28.63	29.67	28.32	28.38	175200
2005-11-16	28.40	28.48	28.17	28.39	491200
2005-11-17	28.50	28.94	28.50	28.94	199600
2005-11-18	29.00	29.17	28.89	29.08	321600
2005-11-21	29.11	29.43	29.00	29.42	322800
2005-11-22	29.43	29.70	29.38	29.64	1191600
2005-11-23	29.63	29.83	29.61	29.66	678800
2005-11-25	29.67	29.74	29.58	29.69	260000
2005-11-28	29.72	29.73	29.13	29.18	454000
2005-11-29	29.23	29.46	29.18	29.30	264400
2005-11-30	29.33	29.55	29.30	29.36	950000
2005-12-01	29.56	29.91	29.56	29.84	551600
2005-12-02	29.79	29.99	29.73	29.95	442400
2005-12-05	29.95	29.95	29.69	29.86	288400
2005-12-06	29.96	30.14	29.87	29.88	226000
2005-12-07	29.91	29.92	29.56	29.69	383200
2005-12-08	29.71	29.92	29.52	29.76	279200
2005-12-09	29.75	29.88	29.58	29.82	439600
2005-12-12	29.94	30.02	29.76	29.89	127600
2005-12-13	29.93	30.09	29.80	30.00	266400
2005-12-14	30.01	30.21	29.89	30.08	343200
2005-12-15	30.08	30.08	29.63	29.68	516400
2005-12-16	29.86	29.86	29.53	29.56	147200
2005-12-19	29.52	29.52	29.16	29.21	634400
2005-12-20	29.21	29.45	29.11	29.23	267600
2005-12-21	29.40	29.61	29.37	29.58	606000
2005-12-22	29.68	29.73	29.53	29.69	136800
2005-12-23	29.70	29.73	29.60	29.69	102400
2005-12-27	29.81	29.81	29.23	29.28	154800
2005-12-28	29.31	29.50	29.12	29.40	331600
2005-12-29	29.38	29.54	29.26	29.26	207200
2005-12-30	29.02	29.19	29.01	29.02	496800
2006-01-03	29.27	29.61	28.81	29.58	474800
2006-01-04	29.55	29.76	29.48	29.68	186000
2006-01-05	29.66	29.75	29.58	29.71	596800
2006-01-06	29.89	30.06	29.70	30.06	261200
2006-01-09	30.02	30.41	30.02	30.28	660400
2006-01-10	30.18	30.55	30.17	30.51	227200
2006-01-11	30.59	30.60	30.30	30.49	252400
2006-01-12	30.45	30.55	30.28	30.30	230000
2006-01-13	30.37	30.44	30.26	30.30	126400
2006-01-17	30.21	30.23	30.01	30.16	520400
2006-01-18	29.94	30.14	29.83	30.09	253600
2006-01-19	30.08	30.53	30.08	30.50	215600
2006-01-20	30.54	30.55	30.08	30.12	209200
2006-01-23	30.23	30.23	29.93	30.05	468800
2006-01-24	30.08	30.46	30.08	30.43	323200
2006-01-25	30.47	30.55	30.18	30.36	464400
2006-01-26	30.50	30.87	30.39	30.81	174800
2006-01-27	30.90	31.20	30.81	31.00	276000
2006-01-30	31.04	31.24	31.04	31.11	329600
2006-01-31	31.09	31.34	30.98	31.04	234000
2006-02-01	31.26	31.42	31.20	31.28	159200
2006-02-02	31.27	31.32	30.77	31.01	276000
2006-02-03	30.92	31.08	30.71	30.89	476000
2006-02-06	30.94	30.99	30.71	30.96	149600
2006-02-07	30.89	31.01	30.46	30.54	229600
2006-02-08	30.58	30.65	30.31	30.58	438800
2006-02-09	30.64	30.80	30.35	30.41	222000
2006-02-10	30.28	30.38	29.96	30.34	144400
2006-02-13	30.28	30.32	29.94	30.05	155200
2006-02-14	30.09	30.47	29.89	30.35	198800
2006-02-15	30.40	30.66	30.33	30.62	236000
2006-02-16	30.79	30.91	30.68	30.85	386000
2006-02-17	30.95	30.95	30.79	30.86	120000
2006-02-21	30.95	31.02	30.67	30.82	193600
2006-02-22	30.90	31.04	30.70	30.98	364800
2006-02-23	30.90	31.11	30.78	30.92	477600
2006-02-24	30.93	31.16	30.86	31.12	170000
2006-02-27	31.13	31.34	31.13	31.21	176800
2006-02-28	31.12	31.16	30.80	30.84	160800
2006-03-01	30.92	31.29	30.88	31.28	291200
2006-03-02	31.20	31.43	31.13	31.31	254800
2006-03-03	31.14	31.47	31.11	31.18	707600
2006-03-06	31.17	31.17	30.73	30.82	223600
2006-03-07	30.67	30.67	30.29	30.39	343200
2006-03-08	30.32	30.56	30.12	30.48	340400
2006-03-09	30.54	30.66	30.27	30.27	235600
2006-03-10	30.33	30.70	30.21	30.70	443600
2006-03-13	30.95	30.97	30.72	30.84	134400
2006-03-14	30.70	31.12	30.67	31.08	248400
2006-03-15	31.12	31.32	31.03	31.32	252000
2006-03-16	31.46	31.68	31.39	31.48	174000
2006-03-17	31.53	31.56	31.38	31.51	176000
2006-03-20	31.46	31.60	31.40	31.47	290400
2006-03-21	31.53	31.81	31.33	31.37	384400
2006-03-22	31.32	31.74	31.29	31.66	206800
2006-03-23	31.68	31.83	31.60	31.83	151200
2006-03-24	31.83	31.98	31.78	31.95	118400
2006-03-27	31.94	31.96	31.78	31.96	190000
2006-03-28	31.95	32.15	31.81	31.87	171600
2006-03-29	31.90	32.30	31.88	32.30	210800
2006-03-30	32.33	32.45	32.09	32.18	195600
2006-03-31	32.32	32.38	32.13	32.38	464800
2006-04-03	32.43	32.57	32.08	32.11	490400
2006-04-04	32.08	32.36	32.00	32.31	268000
2006-04-05	32.40	32.46	32.16	32.43	207600
2006-04-06	32.40	32.42	32.19	32.39	133600
2006-04-07	32.48	32.61	31.90	31.98	804000
2006-04-10	31.98	32.15	31.80	31.92	194400
2006-04-11	32.04	32.04	31.43	31.52	398000
2006-04-12	31.51	31.76	31.51	31.68	320800
2006-04-13	31.68	31.89	31.45	31.79	393600
2006-04-17	31.78	31.92	31.62	31.83	373600
2006-04-18	31.90	32.58	31.90	32.54	298400
2006-04-19	32.65	32.88	32.57	32.78	264400
2006-04-20	32.88	32.88	32.43	32.82	250800
2006-04-21	32.89	32.89	32.53	32.68	428000
2006-04-24	32.63	32.63	32.35	32.47	431200
2006-04-25	32.49	32.49	32.15	32.28	298400
2006-04-26	32.29	32.69	32.29	32.38	374400
2006-04-27	32.13	32.47	31.93	32.13	654400
2006-04-28	32.10	32.47	32.10	32.36	221600
2006-05-01	32.53	32.55	32.16	32.16	566400
2006-05-02	32.27	32.46	32.17	32.45	278000
2006-05-03	32.41	32.44	32.17	32.33	216800
2006-05-04	32.37	32.61	32.35	32.60	188800
2006-05-05	32.72	33.10	32.72	33.02	228800
2006-05-08	32.94	33.06	32.82	33.01	156800
2006-05-09	32.96	33.07	32.95	33.02	222400
2006-05-10	32.89	33.04	32.80	32.95	436800
2006-05-11	32.98	32.98	32.24	32.24	339200
2006-05-12	32.04	32.04	31.55	31.58	447600
2006-05-15	31.30	31.64	31.23	31.63	410800
2006-05-16	31.65	31.78	31.52	31.65	266400
2006-05-17	31.29	31.59	31.09	31.18	762000
2006-05-18	31.28	31.41	30.75	30.75	473200
2006-05-19	30.82	31.03	30.48	30.92	642000
2006-05-22	30.69	30.90	30.28	30.65	1058800
2006-05-23	30.97	31.15	30.45	30.45	395200
2006-05-24	30.31	30.69	29.76	30.49	529600
2006-05-25	30.68	31.01	30.58	31.01	317600
2006-05-26	31.16	31.22	30.92	31.16	323200
2006-05-30	31.04	31.04	30.36	30.40	170400
2006-05-31	30.45	30.81	30.41	30.76	220000
2006-06-01	30.87	31.34	30.82	31.32	220400
2006-06-02	31.58	31.58	31.14	31.33	282000
2006-06-05	31.26	31.26	30.46	30.48	396800
2006-06-06	30.56	30.56	30.00	30.33	540000
2006-06-07	30.32	30.67	30.09	30.09	232800
2006-06-08	29.92	30.07	29.18	30.07	1016800
2006-06-09	30.25	30.43	29.86	29.89	413600
2006-06-12	29.91	29.99	29.24	29.25	661200
2006-06-13	29.17	29.55	28.76	28.88	721200
2006-06-14	28.96	29.16	28.73	29.01	588400
2006-06-15	29.29	29.99	29.25	29.97	794400
2006-06-16	29.88	29.93	29.53	29.70	466400
2006-06-19	29.73	29.73	29.13	29.15	299600
2006-06-20	29.18	29.38	29.06	29.06	214800
2006-06-21	29.10	29.74	29.10	29.59	182800
2006-06-22	29.43	29.53	29.29	29.45	278000
2006-06-23	29.36	29.79	29.33	29.66	167600
2006-06-26	29.82	29.91	29.73	29.91	237200
2006-06-27	29.88	30.01	29.35	29.35	1023200
2006-06-28	29.45	29.51	29.14	29.50	258000
2006-06-29	29.78	30.47	29.69	30.47	680000
2006-06-30	30.61	30.69	30.29	30.65	413600
2006-07-03	30.65	30.93	30.64	30.91	254000
2006-07-05	30.67	30.69	30.29	30.55	1234800
2006-07-06	30.69	30.92	30.46	30.65	477200
2006-07-07	30.57	30.66	30.14	30.19	222000
2006-07-10	30.25	30.47	30.05	30.12	192800
2006-07-11	30.05	30.38	29.82	30.38	305600
2006-07-12	30.25	30.27	29.82	29.85	176800
2006-07-13	29.66	29.72	29.23	29.31	326400
2006-07-14	29.25	29.25	28.67	29.04	559600
2006-07-17	28.96	29.18	28.77	28.82	260000
2006-07-18	28.91	29.06	28.45	28.91	381600
2006-07-19	28.92	29.67	28.92	29.60	449200
2006-07-20	29.72	29.76	28.82	28.82	227600
2006-07-21	28.51	28.55	28.23	28.35	287600
2006-07-24	28.62	29.15	28.62	29.15	862800
2006-07-25	29.13	29.57	29.04	29.33	186800
2006-07-26	29.25	29.47	28.91	29.27	264800
2006-07-27	29.44	29.56	28.80	28.88	2662800
2006-07-28	29.01	29.45	29.00	29.39	195200
2006-07-31	29.36	29.64	29.32	29.56	125600
2006-08-01	29.39	29.39	29.08	29.21	222000
2006-08-02	29.39	29.62	29.29	29.41	178400
2006-08-03	29.14	29.81	29.08	29.73	1210800
2006-08-04	30.15	30.18	29.33	29.53	194400
2006-08-07	29.35	29.45	29.17	29.31	175600
2006-08-08	29.45	29.64	29.00	29.08	364000
2006-08-09	29.34	29.38	28.77	28.80	356400
2006-08-10	28.65	29.06	28.53	28.97	1052800
2006-08-11	28.85	28.86	28.63	28.74	70800
2006-08-14	28.96	29.18	28.71	28.78	148400
2006-08-15	29.24	29.41	29.09	29.38	216800
2006-08-16	29.52	29.83	29.44	29.81	269200
2006-08-17	29.75	29.99	29.71	29.87	274400
2006-08-18	29.90	29.94	29.60	29.88	92400
2006-08-21	29.73	29.79	29.48	29.60	141200
2006-08-22	29.55	29.74	29.51	29.65	179200
2006-08-23	29.71	29.81	29.15	29.25	374400
2006-08-24	29.30	29.32	28.98	29.19	219600
2006-08-25	29.18	29.43	29.11	29.21	171600
2006-08-28	29.20	29.53	29.17	29.45	235200
2006-08-29	29.51	29.73	29.27	29.73	692800
2006-08-30	29.76	29.89	29.64	29.79	314400
2006-08-31	29.87	29.89	29.72	29.72	165200
2006-09-01	29.90	29.95	29.71	29.83	128800
2006-09-05	29.90	30.04	29.80	29.98	491200
2006-09-06	29.82	29.82	29.39	29.39	132400
2006-09-07	29.28	29.52	29.13	29.25	170400
2006-09-08	29.30	29.38	29.25	29.29	179200
2006-09-11	29.15	29.43	28.93	29.25	121600
2006-09-12	29.32	29.99	29.29	29.95	148400
2006-09-13	29.97	30.23	29.90	30.18	223600
2006-09-14	30.12	30.18	29.91	30.02	194400
2006-09-15	30.17	30.25	29.99	30.10	102400
2006-09-18	30.02	30.36	30.02	30.17	168000
2006-09-19	30.22	30.22	29.63	29.99	162400
2006-09-20	30.24	30.40	30.10	30.24	268800
2006-09-21	30.29	30.40	29.93	30.00	137200
2006-09-22	29.94	29.94	29.50	29.65	529600
2006-09-25	29.72	30.07	29.51	30.02	140400
2006-09-26	29.98	30.23	29.96	30.15	135200
2006-09-27	30.08	30.28	30.08	30.19	113600
2006-09-28	30.30	30.33	30.01	30.14	78800
2006-09-29	30.20	30.26	29.85	29.88	78000
2006-10-02	29.80	29.86	29.50	29.54	351200
2006-10-03	29.44	29.65	29.20	29.43	388400
2006-10-04	29.36	30.06	29.36	30.06	710800
2006-10-05	30.11	30.43	30.10	30.41	218800
2006-10-06	30.34	30.39	30.05	30.24	286000
2006-10-09	30.26	30.52	30.12	30.43	115200
2006-10-10	30.45	30.56	30.36	30.49	84400
2006-10-11	30.44	30.55	30.15	30.38	259600
2006-10-12	30.54	30.97	30.53	30.96	95600
2006-10-13	30.96	31.19	30.87	31.10	414400
2006-10-16	31.13	31.46	31.13	31.45	147200
2006-10-17	31.23	31.25	30.96	31.15	977600
2006-10-18	31.44	31.44	31.01	31.11	750800
2006-10-19	30.98	31.29	30.98	31.22	551600
2006-10-20	31.23	31.24	30.91	31.02	93600
2006-10-23	30.90	31.31	30.86	31.12	100000
2006-10-24	30.97	31.20	30.97	31.17	145600
2006-10-25	31.16	31.41	31.14	31.40	447200
2006-10-26	31.49	31.68	31.20	31.68	438400
2006-10-27	31.51	31.66	31.23	31.30	576800
2006-10-30	31.16	31.43	31.08	31.37	90400
2006-10-31	31.38	31.41	31.02	31.15	482400
2006-11-01	31.35	31.36	30.71	30.77	521200
2006-11-02	30.56	30.76	30.51	30.66	243600
2006-11-03	30.81	30.95	30.60	30.83	208000
2006-11-06	30.98	31.34	30.93	31.29	277600
2006-11-07	31.29	31.62	31.27	31.40	252000
2006-11-08	31.17	31.61	31.17	31.55	132800
2006-11-09	31.61	31.61	31.19	31.30	178000
2006-11-10	31.24	31.47	31.19	31.47	116400
2006-11-13	31.43	31.65	31.43	31.49	144000
2006-11-14	31.68	32.03	31.42	32.00	108000
2006-11-15	32.00	32.43	32.00	32.28	177600
2006-11-16	32.41	32.41	32.13	32.17	128800
2006-11-17	32.04	32.24	31.95	32.24	104400
2006-11-20	32.12	32.25	32.05	32.18	88000
2006-11-21	32.24	32.33	32.14	32.30	232800
2006-11-22	32.34	32.38	32.19	32.36	77600
2006-11-24	32.18	32.38	32.18	32.28	20000
2006-11-27	32.14	32.15	31.58	31.60	113200
2006-11-28	31.55	31.75	31.42	31.68	181200
2006-11-29	31.88	32.13	31.82	32.13	105600
2006-11-30	32.12	32.35	31.94	32.17	94800
2006-12-01	32.20	32.23	31.74	32.05	148800
2006-12-04	32.23	32.54	32.20	32.50	180000
2006-12-05	32.59	32.75	32.50	32.69	231200
2006-12-06	32.56	32.78	32.50	32.65	96800
2006-12-07	32.69	32.78	32.49	32.54	112800
2006-12-08	32.43	32.73	32.37	32.46	62400
2006-12-11	32.46	32.58	32.39	32.51	326000
2006-12-12	32.50	32.50	32.18	32.31	277200
2006-12-13	32.50	32.50	32.23	32.37	275200
2006-12-14	32.38	32.66	32.38	32.52	325200
2006-12-15	32.63	32.63	32.39	32.41	395200
2006-12-18	32.49	32.49	31.97	32.01	974400
2006-12-19	31.87	32.18	31.74	32.09	492000
2006-12-20	32.15	32.36	32.13	32.21	187600
2006-12-21	32.15	32.35	31.91	32.00	234000
2006-12-22	31.98	31.98	31.75	31.85	349200
2006-12-26	31.82	32.10	31.82	32.10	122800
2006-12-27	32.23	32.43	32.20	32.43	156400
2006-12-28	32.34	32.46	32.25	32.31	66800
2006-12-29	32.26	32.34	31.95	31.99	168000
2007-01-03	32.04	32.22	31.52	31.86	801600
2007-01-04	31.85	31.98	31.55	31.88	558800
2007-01-05	31.76	31.76	31.40	31.52	290800
2007-01-08	31.49	31.67	31.30	31.60	359600
2007-01-09	31.57	31.62	31.22	31.62	267600
2007-01-10	31.43	31.66	31.36	31.66	300400
2007-01-11	31.63	32.02	31.63	31.88	360000
2007-01-12	31.90	32.17	31.90	32.16	158400
2007-01-16	32.28	32.35	31.98	32.03	183200
2007-01-17	31.98	32.22	31.98	32.09	150000
2007-01-18	31.98	32.00	31.59	31.66	225600
2007-01-19	31.64	31.92	31.62	31.91	226400
2007-01-22	31.93	31.93	31.51	31.61	297200
2007-01-23	31.69	32.07	31.63	31.96	424800
2007-01-24	32.03	32.28	31.99	32.28	387200
2007-01-25	32.32	32.32	31.85	31.90	244000
2007-01-26	31.96	32.11	31.76	32.02	294800
2007-01-29	32.07	32.30	32.03	32.21	434000
2007-01-30	32.23	32.46	32.19	32.42	505200
2007-01-31	32.39	32.74	32.22	32.64	364800
2007-02-01	32.80	33.05	32.80	33.05	439600
2007-02-02	33.17	33.22	33.04	33.20	145600
2007-02-05	33.14	33.20	32.98	33.12	84000
2007-02-06	33.13	33.19	32.96	33.18	215200
2007-02-07	33.23	33.39	33.17	33.37	172400
2007-02-08	33.35	33.42	33.18	33.35	121200
2007-02-09	33.35	33.36	32.92	32.98	391600
2007-02-12	33.09	33.09	32.80	32.89	108788
2007-02-13	33.02	33.14	33.00	33.14	202400
2007-02-14	33.20	33.40	33.13	33.28	301632
2007-02-15	33.29	33.47	33.25	33.39	122800
2007-02-16	33.38	33.57	33.27	33.51	144800
2007-02-20	33.49	33.90	33.33	33.82	140000
2007-02-21	33.75	34.01	33.75	33.98	140000
2007-02-22	34.02	34.06	33.77	33.99	206800
2007-02-23	33.98	34.01	33.78	33.90	136000
2007-02-26	34.03	34.03	33.63	33.78	588800
2007-02-27	33.05	33.27	32.30	32.30	364000
2007-02-28	32.59	32.77	32.16	32.61	201600
2007-03-01	32.02	32.73	31.80	32.49	163200
2007-03-02	32.38	32.42	31.88	31.88	440400
2007-03-05	31.55	31.99	31.38	31.38	331200
2007-03-06	31.75	32.15	31.65	31.98	182800
2007-03-07	31.99	32.25	31.93	32.00	168800
2007-03-08	32.30	32.48	32.16	32.32	120000
2007-03-09	32.50	32.52	32.22	32.43	174000
2007-03-12	32.42	32.60	32.35	32.55	124400
2007-03-13	32.38	32.47	31.80	31.89	399200
2007-03-14	31.90	32.15	31.50	32.13	220800
2007-03-15	32.11	32.38	32.09	32.37	381600
2007-03-16	32.34	32.46	32.14	32.24	130000
2007-03-19	32.46	32.73	32.46	32.64	144000
2007-03-20	32.63	32.88	32.55	32.88	117200
2007-03-21	32.91	33.47	32.85	33.35	266000
2007-03-22	33.46	33.54	33.30	33.54	260400
2007-03-23	33.56	33.71	33.52	33.66	74800
2007-03-26	33.70	33.78	33.45	33.57	263200
2007-03-27	33.50	33.52	33.36	33.47	150400
2007-03-28	33.32	33.44	33.12	33.28	228400
2007-03-29	33.53	33.53	33.12	33.38	132800
2007-03-30	33.36	33.55	33.18	33.40	243600
2007-04-02	33.46	33.54	33.33	33.54	531200
2007-04-03	33.63	33.89	33.63	33.84	238000
2007-04-04	33.78	33.87	33.71	33.82	358000
2007-04-05	33.86	34.00	33.82	33.95	106800
2007-04-09	33.99	34.01	33.84	33.93	119600
2007-04-10	33.89	34.09	33.89	34.02	70000
2007-04-11	34.01	34.01	33.72	33.85	78800
2007-04-12	33.69	34.06	33.63	34.06	105200
2007-04-13	34.04	34.18	33.91	34.16	104400
2007-04-16	34.41	34.59	34.39	34.55	249200
2007-04-17	34.59	34.62	34.40	34.53	229600
2007-04-18	34.42	34.43	34.27	34.34	128400
2007-04-19	34.00	34.38	34.00	34.22	253200
2007-04-20	34.53	34.56	34.38	34.56	153200
2007-04-23	34.55	34.66	34.47	34.54	144800
2007-04-24	34.51	34.56	34.27	34.54	91944
2007-04-25	34.68	34.87	34.53	34.79	184800
2007-04-26	34.74	34.91	34.59	34.85	301540
2007-04-27	34.82	34.89	34.69	34.76	459200
2007-04-30	34.77	34.77	34.19	34.19	586000
2007-05-01	34.18	34.38	33.97	34.34	355200
2007-05-02	34.31	34.95	34.31	34.89	344000
2007-05-03	34.93	34.97	34.75	34.86	296000
2007-05-04	35.05	35.10	34.92	35.09	150000
2007-05-07	35.13	35.18	35.03	35.06	244800
2007-05-08	34.86	34.98	34.64	34.93	180800
2007-05-09	34.76	35.29	34.76	35.19	248000
2007-05-10	34.88	35.02	34.57	34.68	182400
2007-05-11	34.77	34.96	34.68	34.95	93600
2007-05-14	34.99	35.03	34.68	34.76	536400
2007-05-15	34.69	35.00	34.45	34.45	181200
2007-05-16	34.55	34.70	34.32	34.70	174800
2007-05-17	34.64	34.69	34.43	34.54	182000
2007-05-18	34.62	34.96	34.51	34.85	222800
2007-05-21	34.79	35.41	34.79	35.24	234800
2007-05-22	35.31	35.53	35.19	35.44	494800
2007-05-23	35.55	35.75	35.28	35.31	227200
2007-05-24	35.27	35.58	34.75	34.83	150000
2007-05-25	34.99	35.16	34.93	35.11	178000
2007-05-29	35.21	35.42	35.16	35.34	880000
2007-05-30	35.15	35.61	35.12	35.60	99600
2007-05-31	35.68	35.87	35.63	35.77	113200
2007-06-01	35.93	36.16	35.91	36.03	154800
2007-06-04	35.94	36.10	35.85	36.10	329200
2007-06-05	35.94	36.05	35.74	35.89	267600
2007-06-06	35.61	35.61	35.31	35.50	207200
2007-06-07	35.35	35.43	34.83	34.83	468000
2007-06-08	34.79	35.24	34.66	35.20	272800
2007-06-11	35.04	35.33	35.04	35.14	52400
2007-06-12	34.91	35.24	34.74	34.81	117200
2007-06-13	34.86	35.31	34.86	35.23	224400
2007-06-14	35.35	35.61	35.32	35.53	374800
2007-06-15	35.88	35.99	35.81	35.88	79600
2007-06-18	35.99	35.99	35.70	35.86	130800
2007-06-19	35.76	36.04	35.66	35.98	80400
2007-06-20	36.12	36.12	35.55	35.57	398000
2007-06-21	35.45	35.72	35.28	35.72	275600
2007-06-22	35.63	35.70	35.23	35.38	724400
2007-06-25	35.38	35.56	35.08	35.19	305600
2007-06-26	35.37	35.37	34.92	34.98	161600
2007-06-27	34.82	35.53	34.71	35.51	1098400
2007-06-28	35.59	35.84	35.53	35.53	335600
2007-06-29	35.66	35.84	35.31	35.36	196000
2007-07-02	35.61	35.77	35.50	35.74	261600
2007-07-03	35.84	35.96	35.81	35.87	45200
2007-07-05	35.93	36.02	35.73	36.01	338800
2007-07-06	36.01	36.17	35.87	36.04	210000
2007-07-09	36.05	36.22	35.97	36.14	200800
2007-07-10	35.94	35.95	35.57	35.58	447600
2007-07-11	35.61	35.88	35.51	35.88	162400
2007-07-12	36.05	36.34	36.05	36.20	242000
2007-07-13	36.21	36.45	36.21	36.32	122400
2007-07-16	36.32	36.43	36.12	36.15	364800
2007-07-17	36.37	36.47	36.24	36.24	302000
2007-07-18	36.00	36.14	35.76	36.14	562000
2007-07-19	36.37	36.43	36.28	36.41	206000
2007-07-20	36.25	36.26	35.65	35.84	692000
2007-07-23	35.91	36.13	35.86	35.90	303600
2007-07-24	35.48	35.52	34.95	35.04	787200
2007-07-25	35.24	35.33	34.71	35.05	564576
2007-07-26	34.35	34.89	33.91	34.30	1544800
2007-07-27	34.25	34.59	33.65	33.65	451600
2007-07-30	33.89	34.41	33.72	34.28	583600
2007-07-31	34.63	34.67	33.85	33.85	931200
2007-08-01	33.88	34.21	33.51	34.14	1162664
2007-08-02	34.28	34.55	34.19	34.49	556000
2007-08-03	34.53	34.57	33.47	33.47	256800
2007-08-06	33.75	34.06	33.04	33.97	922000
2007-08-07	33.89	34.57	33.74	34.42	636800
2007-08-08	34.63	35.37	34.63	35.01	605200
2007-08-09	34.30	34.95	34.30	34.39	1422400
2007-08-10	33.70	34.84	33.68	34.47	336400
2007-08-13	34.81	35.01	34.25	34.27	294800
2007-08-14	34.45	34.49	33.72	33.72	340400
2007-08-15	33.68	34.15	33.26	33.44	402000
2007-08-16	33.01	33.72	32.51	33.72	496000
2007-08-17	34.89	35.09	34.13	34.43	502800
2007-08-20	34.62	34.68	34.19	34.53	276800
2007-08-21	34.51	34.76	34.39	34.61	168800
2007-08-22	34.96	35.04	34.76	34.99	252800
2007-08-23	35.13	35.18	34.48	34.57	876000
2007-08-24	34.53	35.10	34.51	35.06	664400
2007-08-27	35.06	35.06	34.68	34.71	216000
2007-08-28	34.58	34.58	33.89	33.90	302800
2007-08-29	34.04	34.62	34.04	34.58	194000
2007-08-30	34.30	34.85	34.27	34.54	221200
2007-08-31	34.94	35.00	34.64	34.88	182000
2007-09-04	34.77	35.43	34.77	35.21	317600
2007-09-05	35.00	35.03	34.79	34.88	175200
2007-09-06	35.18	35.18	34.79	34.99	230800
2007-09-07	34.52	34.63	34.28	34.43	344800
2007-09-10	34.70	34.70	33.82	34.22	128400
2007-09-11	34.44	34.83	34.43	34.79	360000
2007-09-12	34.72	34.96	34.66	34.69	119200
2007-09-13	34.83	35.05	34.61	34.81	211600
2007-09-14	34.46	34.97	34.46	34.93	308000
2007-09-17	34.83	34.91	34.62	34.64	284800
2007-09-18	34.85	35.78	34.60	35.73	567200
2007-09-19	36.23	36.43	36.03	36.20	559200
2007-09-20	36.14	36.17	35.74	35.92	292400
2007-09-21	36.03	36.15	35.90	35.90	698000
2007-09-24	36.00	36.05	35.59	35.70	282000
2007-09-25	35.50	35.76	35.38	35.69	863600
2007-09-26	35.83	36.06	35.75	35.93	978800
2007-09-27	36.13	36.17	35.99	36.10	502400
2007-09-28	36.12	36.25	35.77	35.81	240000
2007-10-01	35.98	36.70	35.96	36.61	1821200
2007-10-02	36.65	36.90	36.61	36.90	180400
2007-10-03	36.69	36.90	36.58	36.69	243200
2007-10-04	36.80	36.87	36.59	36.82	153600
2007-10-05	37.20	37.52	37.03	37.37	276800
2007-10-08	37.32	37.44	37.10	37.22	136800
2007-10-09	37.30	37.46	37.08	37.41	383200
2007-10-10	37.43	37.43	37.13	37.42	238800
2007-10-11	37.55	37.68	36.78	36.95	351200
2007-10-12	37.10	37.29	36.96	37.10	341600
2007-10-15	37.20	37.22	36.64	36.78	378400
2007-10-16	36.69	36.78	36.46	36.47	156000
2007-10-17	36.87	36.87	36.25	36.50	741200
2007-10-18	36.35	36.56	36.23	36.40	292400
2007-10-19	36.36	36.36	35.26	35.26	360400
2007-10-22	34.83	35.85	34.83	35.81	1275200
2007-10-23	36.11	36.19	35.68	36.17	533600
2007-10-24	35.84	36.00	35.18	35.91	976400
2007-10-25	36.01	36.17	35.44	35.71	473200
2007-10-26	36.19	36.49	35.98	36.49	318800
2007-10-29	36.62	36.69	36.32	36.49	178800
2007-10-30	36.35	36.45	36.14	36.14	489200
2007-10-31	36.36	36.87	36.08	36.68	748800
2007-11-01	35.91	35.92	35.14	35.27	282400
2007-11-02	35.50	35.50	34.82	35.34	600000
2007-11-05	35.08	35.11	34.61	34.89	311184
2007-11-06	35.18	35.45	34.69	35.45	862992
2007-11-07	35.18	35.18	34.24	34.24	595972
2007-11-08	34.66	34.66	33.61	34.39	979576
2007-11-09	33.68	34.25	33.68	33.93	430972
2007-11-12	33.74	34.29	33.55	33.61	388492
2007-11-13	34.11	34.61	33.99	34.58	185692
2007-11-14	34.96	34.96	34.17	34.39	509996
2007-11-15	34.24	34.27	33.61	33.88	304676
2007-11-16	34.20	34.20	33.48	33.73	887888
2007-11-19	33.58	33.63	33.01	33.13	640136
2007-11-20	33.25	33.56	32.60	33.28	1946944
2007-11-21	33.05	33.14	32.62	32.68	639732
2007-11-23	33.14	33.51	32.92	33.27	426880
2007-11-26	33.49	33.49	32.60	32.61	624976
2007-11-27	32.61	33.02	32.57	32.91	519772
2007-11-28	33.34	33.90	33.20	33.83	249260
2007-11-29	33.56	33.97	33.56	33.74	951728
2007-11-30	34.27	34.39	33.75	33.96	653264
2007-12-03	34.02	34.03	33.65	33.73	238676
2007-12-04	33.34	33.76	33.33	33.59	1808672
2007-12-05	33.98	34.12	33.70	33.96	440000
2007-12-06	33.80	34.78	33.80	34.75	698400
2007-12-07	34.90	34.90	34.56	34.71	170400
2007-12-10	34.75	35.10	34.74	34.96	227600
2007-12-11	35.07	35.12	33.79	33.79	819600
2007-12-12	34.74	34.92	33.81	34.14	728400
2007-12-13	33.95	34.07	33.65	33.98	876800
2007-12-14	33.57	34.02	33.37	33.39	755600
2007-12-17	33.26	33.26	32.81	32.81	277600
2007-12-18	33.04	33.33	32.49	33.26	614400
2007-12-19	33.23	33.41	33.06	33.28	388504
2007-12-20	33.63	33.78	33.13	33.78	1072048
2007-12-21	34.28	34.43	34.23	34.37	1147200
2007-12-24	34.54	34.72	34.50	34.66	676000
2007-12-26	34.49	34.89	34.44	34.73	1830800
2007-12-27	34.62	34.66	33.91	33.96	1672800
2007-12-28	34.28	34.32	33.92	33.92	494800
2007-12-31	33.85	33.92	33.52	33.72	785904
2008-01-02	33.70	33.83	33.12	33.38	1793416
2008-01-03	33.39	33.61	33.09	33.16	644796
2008-01-04	32.77	32.78	32.05	32.08	674636
2008-01-07	32.21	32.42	31.79	32.19	2262400
2008-01-08	32.18	32.54	31.43	31.43	947000
2008-01-09	31.37	31.76	30.88	31.75	1365896
2008-01-10	31.51	32.15	31.32	31.95	674000
2008-01-11	31.79	31.82	31.29	31.35	595408
2008-01-14	31.64	31.86	31.48	31.76	781600
2008-01-15	31.33	31.44	31.06	31.20	627700
2008-01-16	31.03	31.56	30.76	31.17	1260416
2008-01-17	31.26	31.45	30.36	30.47	866400
2008-01-18	30.52	30.85	29.89	30.26	2283760
2008-01-22	0.04	30.56	26.47	30.08	1277844
2008-01-23	29.30	30.78	29.17	30.76	1063640
2008-01-24	31.00	31.40	30.64	30.94	829640
2008-01-25	31.29	31.35	30.50	30.67	1370696
2008-01-28	30.58	31.20	30.33	31.16	1991856
2008-01-29	31.49	31.49	30.91	31.38	486804
2008-01-30	31.17	31.75	30.89	30.92	1086800
2008-01-31	30.52	31.88	30.47	31.58	1106920
2008-02-01	31.75	32.47	31.72	32.36	1696252
2008-02-04	32.33	32.33	31.99	32.03	759756
2008-02-05	31.71	31.78	31.15	31.16	2469800
2008-02-06	31.37	31.55	30.72	30.74	1316756
2008-02-07	30.67	31.38	30.59	31.20	832892
2008-02-08	31.22	31.48	30.96	31.13	424008
2008-02-11	31.23	31.48	30.91	31.35	948800
2008-02-12	31.56	31.81	31.34	31.51	1483528
2008-02-13	31.48	32.18	31.48	32.15	892476
2008-02-14	32.50	32.50	31.50	31.55	862224
2008-02-15	31.30	31.41	31.06	31.39	1276852
2008-02-19	31.50	31.89	31.31	31.42	2718400
2008-02-20	31.24	31.74	31.09	31.68	3759996
2008-02-21	31.72	32.05	31.16	31.21	1821304
2008-02-22	31.38	31.38	30.74	31.18	2982000
2008-02-25	30.98	31.96	30.98	31.82	4059600
2008-02-26	31.52	32.36	31.52	32.11	2339976
2008-02-27	32.08	32.43	31.86	32.08	1462212
2008-02-28	31.72	32.02	31.59	31.77	1906800
2008-02-29	31.35	31.43	30.81	30.93	1280864
2008-03-03	30.86	31.10	30.49	30.91	1479200
2008-03-04	30.51	30.89	30.32	30.76	1192460
2008-03-05	30.86	31.14	30.64	30.94	1882800
2008-03-06	30.67	30.92	30.14	30.14	2273600
2008-03-07	29.77	30.40	29.66	30.00	3103804
2008-03-10	29.99	30.00	29.25	29.41	2546452
2008-03-11	29.93	30.38	29.54	30.22	1289200
2008-03-12	30.14	30.50	29.86	30.05	484000
2008-03-13	29.68	30.60	29.49	30.58	1972000
2008-03-14	30.62	31.10	29.60	29.88	2024400
2008-03-17	29.02	29.72	28.72	29.26	1202076
2008-03-18	29.88	30.55	29.65	30.52	1385600
2008-03-19	30.75	30.90	29.72	29.72	570000
2008-03-20	29.62	30.39	29.62	30.38	1158400
2008-03-24	30.37	31.48	30.35	31.31	1499920
2008-03-25	31.11	31.51	31.07	31.46	1162000
2008-03-26	31.33	31.47	31.13	31.38	1378880
2008-03-27	31.61	31.61	30.91	30.95	992536
2008-03-28	30.89	31.11	30.55	30.57	1609200
2008-03-31	30.54	30.97	30.47	30.91	600400
2008-04-01	31.17	31.66	31.05	31.62	935096
2008-04-02	31.66	32.02	31.59	31.79	522152
2008-04-03	31.51	31.98	31.49	31.88	372400
2008-04-04	31.89	32.17	31.68	31.94	624824
2008-04-07	32.21	32.23	31.76	31.80	514720
2008-04-08	31.65	31.87	31.61	31.80	409600
2008-04-09	31.91	32.02	31.27	31.39	608472
2008-04-10	31.33	31.78	31.24	31.65	403600
2008-04-11	31.17	31.36	30.81	30.91	653184
2008-04-14	30.80	31.16	30.76	30.86	349200
2008-04-15	30.99	31.00	30.69	30.99	703692
2008-04-16	31.29	31.83	31.27	31.81	590200
2008-04-17	31.64	31.67	31.38	31.59	935192
2008-04-18	32.36	32.36	31.92	32.13	422596
2008-04-21	32.10	32.14	31.90	32.06	176208
2008-04-22	31.86	31.88	31.26	31.56	659148
2008-04-23	31.68	31.84	31.41	31.71	556204
2008-04-24	31.63	32.30	31.34	32.13	587172
2008-04-25	32.26	32.64	31.99	32.56	243252
2008-04-28	32.52	32.87	32.43	32.71	439068
2008-04-29	32.66	32.66	32.27	32.51	562488
2008-04-30	32.59	32.89	32.23	32.43	665740
2008-05-01	32.44	32.83	32.30	32.75	472756
2008-05-02	32.93	33.04	32.59	32.70	396136
2008-05-05	32.53	32.80	32.50	32.63	338468
2008-05-06	32.51	32.96	32.47	32.82	352564
2008-05-07	32.92	32.97	32.33	32.42	303068
2008-05-08	32.50	32.52	32.27	32.52	261896
2008-05-09	32.30	32.53	32.18	32.47	364744
2008-05-12	32.42	32.95	32.37	32.89	563988
2008-05-13	32.93	33.23	32.75	33.22	230784
2008-05-14	33.31	33.64	33.19	33.23	216700
2008-05-15	33.14	33.61	33.11	33.54	361088
2008-05-16	33.74	33.74	33.14	33.61	446256
2008-05-19	33.73	33.94	33.43	33.47	381024
2008-05-20	33.38	33.44	33.13	33.43	1016808
2008-05-21	33.49	33.68	32.84	32.94	1595548
2008-05-22	32.89	33.30	32.89	33.14	3079852
2008-05-23	33.07	33.07	32.57	32.84	964752
2008-05-27	32.88	33.26	32.87	33.26	644576
2008-05-28	33.41	33.47	33.14	33.45	721040
2008-05-29	33.41	33.99	33.41	33.71	737576
2008-05-30	33.67	33.96	33.63	33.86	609792
2008-06-02	33.80	33.86	33.32	33.65	1023016
2008-06-03	33.80	33.91	33.28	33.55	715060
2008-06-04	33.46	33.97	33.46	33.70	488248
2008-06-05	33.89	34.48	33.77	34.48	732820
2008-06-06	34.30	34.38	33.62	33.63	575856
2008-06-09	33.74	33.81	33.27	33.61	984736
2008-06-10	33.38	33.58	33.22	33.39	1274488
2008-06-11	33.38	33.38	32.82	32.82	512572
2008-06-12	33.03	33.31	32.69	32.84	592156
2008-06-13	33.11	33.42	33.03	33.42	422664
2008-06-16	33.38	33.82	33.33	33.79	527276
2008-06-17	33.79	33.91	33.65	33.77	1219088
2008-06-18	33.60	33.68	33.28	33.45	1527164
2008-06-19	33.46	33.76	33.31	33.74	963884
2008-06-20	33.54	33.65	32.96	33.29	1018236
2008-06-23	33.46	33.48	33.07	33.11	682400
2008-06-24	32.94	32.95	32.50	32.52	563624
2008-06-25	32.65	33.06	32.61	32.80	871452
2008-06-26	32.45	32.59	32.08	32.22	589988
2008-06-27	32.15	32.31	31.91	32.08	945608
2008-06-30	32.15	32.29	31.79	31.87	1106856
2008-07-01	31.40	31.80	31.18	31.73	893180
2008-07-02	31.70	31.97	30.89	30.90	450336
2008-07-03	31.13	31.13	30.33	30.61	266856
2008-07-07	30.64	30.81	29.98	30.34	613252
2008-07-08	30.25	31.09	29.98	31.09	1508712
2008-07-09	31.13	31.27	30.44	30.45	503152
2008-07-10	30.54	30.81	30.27	30.69	459444
2008-07-11	30.48	30.98	30.11	30.72	509468
2008-07-14	30.61	31.40	30.31	30.54	341396
2008-07-15	30.11	30.79	29.68	30.35	915432
2008-07-16	30.41	31.22	30.27	31.19	893712
2008-07-17	31.37	31.52	31.05	31.45	782464
2008-07-18	31.55	31.62	31.24	31.39	464172
2008-07-21	31.53	31.61	31.27	31.51	365820
2008-07-22	31.40	32.26	31.31	32.26	443884
2008-07-23	32.43	32.55	32.09	32.29	616236
2008-07-24	31.89	32.25	31.51	31.54	355200
2008-07-25	31.85	32.06	31.69	31.78	228480
2008-07-28	31.90	32.01	31.25	31.32	162522
2008-07-29	31.37	32.06	31.37	31.99	256326
2008-07-30	32.19	32.42	31.85	32.22	440292
2008-07-31	31.94	32.33	31.87	31.99	835876
2008-08-01	32.16	32.24	31.70	32.11	4066586
2008-08-04	32.20	32.20	31.44	31.58	445406
2008-08-05	32.03	32.49	31.89	32.43	491568
2008-08-06	32.48	32.79	32.23	32.75	656906
2008-08-07	32.48	32.74	32.28	32.37	380890
2008-08-08	32.50	33.23	32.27	33.15	745288
2008-08-11	33.28	34.10	33.15	33.85	576326
2008-08-12	33.87	33.87	33.53	33.63	407722
2008-08-13	33.62	33.78	33.28	33.69	606460
2008-08-14	33.59	34.00	33.41	33.87	593836
2008-08-15	34.10	34.24	33.65	33.91	533542
2008-08-18	34.06	34.06	33.23	33.40	515266
2008-08-19	33.34	33.35	32.77	32.91	482558
2008-08-20	33.23	33.33	32.74	33.04	414388
2008-08-21	32.71	33.03	32.68	32.82	377244
2008-08-22	33.00	33.38	32.90	33.28	381534
2008-08-25	33.14	33.14	32.43	32.63	577832
2008-08-26	32.70	32.82	32.42	32.70	269552
2008-08-27	32.80	33.25	32.72	33.06	468948
2008-08-28	33.24	33.60	33.14	33.57	396848
2008-08-29	33.43	33.54	33.14	33.17	362184
2008-09-02	33.73	33.91	32.94	33.20	890168
2008-09-03	33.17	33.51	32.97	33.14	850486
2008-09-04	32.80	32.98	32.08	32.27	570128
2008-09-05	32.25	32.35	31.55	32.15	680192
2008-09-08	33.24	33.89	32.35	32.70	418278
2008-09-09	32.79	32.93	31.68	31.70	444888
2008-09-10	32.04	32.34	31.64	32.09	755292
2008-09-11	31.90	32.30	31.43	32.28	633794
2008-09-12	31.95	32.35	31.85	32.18	586470
2008-09-15	31.32	32.04	31.00	31.14	627686
2008-09-16	30.36	31.84	30.00	31.81	1345888
2008-09-17	31.38	31.50	30.62	30.71	982912
2008-09-18	31.40	32.46	30.44	32.26	1095682
2008-09-19	66.00	33.31	33.00	33.31	579170
2008-09-22	33.18	33.73	32.19	32.25	574878
2008-09-23	32.10	32.43	31.76	31.78	497050
2008-09-24	31.73	31.82	31.19	31.32	246092
2008-09-25	31.36	31.79	31.04	31.51	265536
2008-09-26	30.86	31.53	30.37	31.53	272508
2008-09-29	30.88	31.28	29.39	29.54	759344
2008-09-30	30.32	30.71	29.18	30.71	736902
2008-10-01	30.25	30.83	29.84	30.10	7823130
2008-10-02	29.83	30.18	28.36	28.52	440894
2008-10-03	28.73	29.21	27.73	27.78	446180
2008-10-06	26.97	27.30	25.44	26.97	807882
2008-10-07	27.37	27.37	25.28	25.40	615096
2008-10-08	24.20	25.91	24.20	24.90	770860
2008-10-09	25.23	25.59	23.07	23.10	1001368
2008-10-10	21.46	24.25	21.34	23.68	859144
2008-10-13	25.11	25.84	24.49	25.80	415724
2008-10-14	26.91	27.28	24.69	24.99	607608
2008-10-15	24.56	25.14	22.83	22.96	304614
2008-10-16	23.30	24.17	22.00	24.17	468216
2008-10-17	23.15	24.88	22.88	23.68	654754
2008-10-20	24.05	24.74	23.85	24.72	258868
2008-10-21	24.55	24.76	23.96	24.01	336182
2008-10-22	23.48	23.65	22.31	22.67	314366
2008-10-23	22.90	22.96	21.09	22.17	607016
2008-10-24	20.70	21.71	20.43	21.31	532606
2008-10-27	20.67	21.47	20.32	20.32	343602
2008-10-28	20.90	21.73	19.96	21.73	426230
2008-10-29	22.00	23.00	21.48	22.12	310150
2008-10-30	22.78	23.30	22.41	23.17	292614
2008-10-31	23.25	24.27	22.81	24.12	427496
2008-11-03	24.06	24.37	23.89	24.08	650402
2008-11-04	24.76	24.76	24.00	24.46	473418
2008-11-05	24.24	24.32	23.16	23.19	290186
2008-11-06	23.03	23.28	22.42	22.42	331384
2008-11-07	22.65	22.95	22.21	22.66	244498
2008-11-10	23.11	23.33	22.07	22.32	669012
2008-11-11	22.00	22.42	21.63	21.79	625502
2008-11-12	21.44	21.57	20.61	20.65	476074
2008-11-13	20.63	22.17	19.63	22.17	1036628
2008-11-14	21.68	21.97	20.77	20.82	359780
2008-11-17	20.66	21.14	20.48	20.60	388158
2008-11-18	20.51	20.91	19.75	20.34	460362
2008-11-19	20.31	20.54	18.86	18.86	383112
2008-11-20	18.72	19.15	17.65	17.68	963396
2008-11-21	18.03	18.78	17.13	18.68	2109448
2008-11-24	18.93	20.02	18.75	19.83	1928258
2008-11-25	20.05	20.13	19.46	20.09	1535298
2008-11-26	19.61	21.25	19.61	21.18	997302
2008-11-28	21.00	21.50	20.90	21.50	720522
2008-12-01	20.87	21.09	19.21	19.28	6808096
2008-12-02	19.64	20.17	19.29	20.17	1631712
2008-12-03	19.67	20.79	19.60	20.70	1487788
2008-12-04	20.26	21.08	19.74	20.10	910260
2008-12-05	19.84	20.91	19.35	20.88	1005226
2008-12-08	21.38	21.95	21.29	21.75	668256
2008-12-09	21.56	22.22	20.98	21.15	1367466
2008-12-10	21.41	21.95	21.27	21.60	1470638
2008-12-11	21.36	21.64	20.36	20.59	1398892
2008-12-12	20.04	21.24	20.00	21.14	1325962
2008-12-15	21.30	21.37	20.21	20.55	879088
2008-12-16	20.84	21.75	20.84	21.73	582132
2008-12-17	21.46	22.28	21.38	22.03	1783796
2008-12-18	22.04	22.32	21.45	21.68	657476
2008-12-19	22.00	22.38	21.68	21.88	804780
2008-12-22	22.01	22.01	20.86	21.36	965746
2008-12-23	21.66	21.75	21.05	21.20	855804
2008-12-24	21.10	21.23	20.82	21.11	395324
2008-12-26	21.25	21.42	21.09	21.41	282932
2008-12-29	21.40	21.42	20.80	21.13	762990
2008-12-30	21.34	21.85	21.17	21.83	1018780
2008-12-31	21.89	22.71	21.83	22.28	750346
2009-01-02	22.33	22.94	22.25	22.75	674238
2009-01-05	22.81	22.93	22.38	22.75	1452546
2009-01-06	22.99	23.26	22.80	23.01	1056558
2009-01-07	22.60	22.64	22.00	22.24	803646
2009-01-08	22.10	22.41	21.99	22.29	679290
2009-01-09	22.40	22.40	21.49	21.53	1040056
2009-01-12	21.49	21.49	20.93	21.03	611468
2009-01-13	20.97	21.33	20.91	21.21	1519566
2009-01-14	20.83	20.91	20.27	20.37	1035126
2009-01-15	20.37	20.88	19.79	20.69	1083556
2009-01-16	21.03	21.09	20.23	20.89	1553604
2009-01-20	20.69	20.73	19.62	19.65	1839552
2009-01-21	19.91	20.53	19.50	20.42	1798530
2009-01-22	19.96	20.40	19.60	19.98	2059716
2009-01-23	19.43	20.28	19.39	19.99	1483536
2009-01-26	20.03	20.64	19.90	20.16	1480338
2009-01-27	20.26	20.55	20.12	20.37	1451964
2009-01-28	20.67	21.29	20.67	21.11	1114620
2009-01-29	20.85	20.86	20.25	20.28	1244876
2009-01-30	20.50	20.55	19.83	19.97	1751290
2009-02-02	19.61	20.13	19.46	20.01	995406
2009-02-03	20.11	20.31	19.82	20.19	1282084
2009-02-04	20.15	20.54	19.95	20.06	1138786
2009-02-05	19.89	20.65	19.89	20.41	1069834
2009-02-06	20.47	21.22	20.41	21.05	1650204
2009-02-09	21.03	21.09	20.68	20.86	915044
2009-02-10	20.60	21.00	19.90	20.01	1105588
2009-02-11	20.08	20.20	19.70	20.02	1427662
2009-02-12	19.63	20.21	19.51	20.19	1500670
2009-02-13	20.22	20.48	20.08	20.11	1176388
2009-02-17	19.99	19.99	19.26	19.37	1140162
2009-02-18	19.51	19.51	19.00	19.15	1033404
2009-02-19	19.39	19.43	18.90	18.92	759958
2009-02-20	18.62	18.94	18.37	18.70	1456816
2009-02-23	18.80	18.81	17.92	17.93	778434
2009-02-24	18.10	18.66	17.61	18.52	655592
2009-02-25	18.38	18.56	17.92	18.17	742072
2009-02-26	18.34	18.43	17.75	17.82	592388
2009-02-27	17.57	18.05	17.45	17.80	927936
2009-03-02	17.30	17.46	16.73	16.74	1169866
2009-03-03	16.93	17.21	16.41	16.51	813202
2009-03-04	17.00	17.14	16.55	16.86	529996
2009-03-05	16.42	16.67	16.00	16.08	1659130
2009-03-06	16.25	16.42	15.72	16.05	3680188
2009-03-09	15.82	16.28	15.67	15.72	1147842
2009-03-10	16.04	16.65	16.00	16.58	828230
2009-03-11	16.80	17.10	16.57	16.71	1000012
2009-03-12	16.66	17.64	16.40	17.55	427816
2009-03-13	17.75	17.87	17.50	17.80	559474
2009-03-16	18.03	18.11	17.49	17.53	593190
2009-03-17	17.52	18.18	17.43	18.18	529230
2009-03-18	18.07	18.89	17.98	18.71	457622
2009-03-19	19.00	19.05	18.47	18.51	675568
2009-03-20	18.68	18.78	17.90	18.00	662928
2009-03-23	18.55	19.29	18.35	19.27	642182
2009-03-24	19.11	19.26	18.71	18.79	1079164
2009-03-25	18.92	19.45	18.42	19.17	618476
2009-03-26	19.49	19.98	19.32	19.96	763224
2009-03-27	19.58	19.78	19.36	19.39	585482
2009-03-30	18.98	19.32	18.46	18.89	519782
2009-03-31	19.06	19.56	18.88	18.99	355904
2009-04-01	18.78	19.38	18.66	19.36	287738
2009-04-02	19.95	20.61	19.83	20.27	334944
2009-04-03	20.22	20.57	20.08	20.54	2644104
2009-04-06	20.29	20.37	19.90	20.28	667812
2009-04-07	19.96	20.04	19.50	19.53	684340
2009-04-08	19.64	19.93	19.48	19.90	666508
2009-04-09	20.46	21.02	20.35	21.00	673048
2009-04-13	20.87	21.12	20.54	21.05	970794
2009-04-14	20.66	20.92	20.44	20.53	1424006
2009-04-15	20.38	20.75	20.33	20.69	1246716
2009-04-16	20.91	21.44	20.67	21.32	1255862
2009-04-17	21.47	21.77	21.24	21.63	1241340
2009-04-20	21.24	21.25	20.65	20.68	1092098
2009-04-21	20.58	21.32	20.53	21.25	1909400
2009-04-22	20.90	21.94	20.88	21.43	2213552
2009-04-23	21.48	21.51	20.95	21.28	1381570
2009-04-24	21.47	21.92	21.29	21.66	1307020
2009-04-27	21.34	21.77	21.16	21.52	456134
2009-04-28	21.28	21.92	21.23	21.53	1724482
2009-04-29	21.82	22.51	21.69	22.21	1001288
2009-04-30	22.63	22.90	22.15	22.20	1106574
2009-05-01	22.14	22.47	22.08	22.30	998504
2009-05-04	22.55	23.04	22.42	23.01	1066424
2009-05-05	22.94	23.01	22.62	22.94	665350
2009-05-06	23.24	23.31	22.62	23.04	1316712
2009-05-07	23.46	23.51	22.47	22.67	834012
2009-05-08	23.02	23.31	22.69	23.24	802902
2009-05-11	22.85	23.04	22.68	22.90	1192184
2009-05-12	23.15	23.15	22.13	22.53	728580
2009-05-13	22.14	22.18	21.47	21.51	1350150
2009-05-14	21.61	22.14	21.43	21.74	811464
2009-05-15	21.71	22.05	21.60	21.74	939100
2009-05-18	22.03	22.53	21.94	22.48	582466
2009-05-19	22.44	22.75	22.22	22.48	647992
2009-05-20	22.71	23.10	22.30	22.33	609272
2009-05-21	22.09	22.21	21.61	21.96	465694
2009-05-22	22.12	22.13	21.71	21.73	419780
2009-05-26	21.57	22.77	21.51	22.69	382448
2009-05-27	22.57	22.84	22.29	22.30	627588
2009-05-28	22.54	22.63	21.87	22.33	486676
2009-05-29	22.46	22.78	22.34	22.71	402284
2009-06-01	23.35	23.78	23.19	23.69	524724
2009-06-02	23.58	24.11	23.50	24.02	694782
2009-06-03	23.87	23.87	23.49	23.79	522630
2009-06-04	23.95	24.16	23.62	24.16	942030
2009-06-05	24.37	24.37	23.89	24.06	557054
2009-06-08	23.94	24.12	23.56	23.88	716144
2009-06-09	24.00	24.18	23.85	24.02	695614
2009-06-10	24.23	24.29	23.48	23.88	410424
2009-06-11	23.94	24.18	23.84	23.85	546144
2009-06-12	23.65	23.81	23.48	23.77	442358
2009-06-15	23.53	23.53	22.95	23.27	382022
2009-06-16	23.35	23.43	22.74	22.85	646668
2009-06-17	22.80	23.21	22.61	23.01	395080
2009-06-18	22.97	23.24	22.74	23.11	301352
2009-06-19	23.43	23.48	23.15	23.30	489726
2009-06-22	23.12	23.12	22.42	22.42	339196
2009-06-23	22.47	22.57	22.11	22.14	582186
2009-06-24	22.40	22.63	22.23	22.30	446810
2009-06-25	22.19	22.93	22.12	22.93	395436
2009-06-26	22.82	23.24	22.75	23.14	383142
2009-06-29	23.23	23.37	22.87	23.18	305238
2009-06-30	23.24	23.39	23.02	23.18	464702
2009-07-01	23.35	23.76	23.34	23.62	5807238
2009-07-02	23.22	23.23	22.75	22.83	462202
2009-07-06	22.59	22.72	22.24	22.59	652406
2009-07-07	22.51	22.60	22.18	22.20	376298
2009-07-08	22.30	22.34	21.74	22.05	527266
2009-07-09	22.14	22.28	21.98	22.09	670480
2009-07-10	21.97	22.26	21.76	22.17	484890
2009-07-13	22.20	22.66	21.81	22.63	565350
2009-07-14	22.67	22.87	22.53	22.83	446950
2009-07-15	23.17	23.63	23.08	23.55	454170
2009-07-16	23.49	23.99	23.44	23.91	510388
2009-07-17	23.98	23.98	23.71	23.85	813418
2009-07-20	24.04	24.18	23.87	24.14	1181898
2009-07-21	24.32	24.35	23.81	24.12	685914
2009-07-22	23.99	24.40	23.94	24.24	960132
2009-07-23	24.23	25.04	24.20	24.92	729250
2009-07-24	24.79	25.07	24.66	25.07	665720
2009-07-27	24.97	25.13	24.78	25.03	580246
2009-07-28	24.95	25.15	24.73	25.04	639952
2009-07-29	24.91	25.06	24.83	24.96	554668
2009-07-30	25.22	25.58	25.15	25.25	432384
2009-07-31	25.19	25.59	25.18	25.25	783738
2009-08-03	25.59	25.68	25.27	25.68	383896
2009-08-04	25.56	25.94	25.54	25.80	560154
2009-08-05	25.88	25.88	25.34	25.55	782786
2009-08-06	25.64	25.68	25.13	25.22	969866
2009-08-07	25.61	26.00	25.41	25.78	672978
2009-08-10	25.69	25.91	25.58	25.76	632838
2009-08-11	25.69	25.71	25.33	25.46	341052
2009-08-12	25.48	26.05	25.47	25.75	561796
2009-08-13	25.95	26.00	25.54	25.90	630990
2009-08-14	25.90	25.92	25.16	25.42	461830
2009-08-17	24.93	24.94	24.69	24.83	834118
2009-08-18	24.95	25.18	24.82	25.08	327690
2009-08-19	24.78	25.36	24.75	25.29	400030
2009-08-20	25.33	25.60	25.22	25.57	581906
2009-08-21	25.80	26.18	25.77	26.08	262626
2009-08-24	26.20	26.33	25.99	26.09	632862
2009-08-25	26.23	26.46	26.09	26.11	385058
2009-08-26	26.13	26.31	26.00	26.14	254890
2009-08-27	26.10	26.15	25.63	26.10	199324
2009-08-28	26.36	26.38	25.81	25.95	280460
2009-08-31	25.70	25.76	25.48	25.61	302016
2009-09-01	25.47	26.00	25.10	25.19	349664
2009-09-02	25.06	25.29	25.05	25.10	505264
2009-09-03	25.20	25.31	24.87	25.28	679380
2009-09-04	25.29	25.66	25.14	25.61	258864
2009-09-08	25.82	25.90	25.58	25.86	556212
2009-09-09	25.89	26.31	25.76	26.17	513266
2009-09-10	26.21	26.57	26.00	26.55	405792
2009-09-11	26.61	26.71	26.41	26.52	375544
2009-09-14	26.36	26.80	26.36	26.80	483506
2009-09-15	26.76	26.95	26.65	26.88	318436
2009-09-16	27.04	27.40	26.92	27.39	452544
2009-09-17	27.38	27.60	27.31	27.37	272724
2009-09-18	27.53	27.59	27.27	27.48	286984
2009-09-21	27.24	27.55	27.18	27.47	231498
2009-09-22	27.67	27.70	27.40	27.63	305090
2009-09-23	27.66	27.84	27.35	27.36	431384
2009-09-24	27.45	27.49	26.77	26.91	329252
2009-09-25	26.75	26.92	26.56	26.79	368626
2009-09-28	26.89	27.49	26.84	27.37	462696
2009-09-29	27.35	27.54	27.24	27.36	316484
2009-09-30	27.34	27.40	26.70	27.03	549836
2009-10-01	26.99	27.01	26.34	26.35	2914072
2009-10-02	26.08	26.35	26.02	26.11	510038
2009-10-05	26.21	26.62	26.11	26.59	623636
2009-10-06	26.77	27.18	26.72	27.09	819144
2009-10-07	27.02	27.18	26.93	27.09	225754
2009-10-08	27.29	27.59	27.17	27.35	392290
2009-10-09	27.43	27.69	27.34	27.66	212088
2009-10-12	27.84	27.94	27.60	27.74	129440
2009-10-13	27.68	27.75	27.39	27.66	223540
2009-10-14	28.05	28.21	27.82	28.18	246142
2009-10-15	27.96	28.23	27.92	28.23	474174
2009-10-16	28.03	28.11	27.72	28.02	202304
2009-10-19	28.05	28.35	27.85	28.19	195546
2009-10-20	28.20	28.25	27.72	27.89	135686
2009-10-21	27.83	28.32	27.50	27.51	455920
2009-10-22	27.49	27.95	27.18	27.82	225302
2009-10-23	27.91	28.01	27.31	27.34	322838
2009-10-26	27.42	27.82	27.00	27.14	249362
2009-10-27	27.16	27.27	26.73	26.73	375404
2009-10-28	26.65	26.76	25.91	25.98	461898
2009-10-29	26.19	26.51	26.13	26.41	1851740
2009-10-30	26.24	26.30	25.57	25.76	1164528
2009-11-02	25.84	26.03	25.37	25.71	470008
2009-11-03	25.61	26.07	25.50	26.07	746242
2009-11-04	26.16	26.28	25.65	25.75	284188
2009-11-05	25.96	26.48	25.91	26.41	302546
2009-11-06	26.21	26.67	26.07	26.46	263166
2009-11-09	26.66	27.03	26.66	27.00	330846
2009-11-10	26.93	27.11	26.69	26.89	492230
2009-11-11	27.14	27.34	26.87	27.06	339978
2009-11-12	27.02	27.19	26.49	26.56	240070
2009-11-13	26.59	26.83	26.29	26.71	263558
2009-11-16	26.92	27.58	26.92	27.42	332838
2009-11-17	27.37	27.45	27.22	27.41	256404
2009-11-18	27.43	27.44	26.99	27.21	164538
2009-11-19	26.96	27.05	26.36	26.57	179526
2009-11-20	26.34	26.59	26.30	26.48	152738
2009-11-23	26.81	27.24	26.81	27.00	295670
2009-11-24	27.02	27.02	26.58	26.88	184962
2009-11-25	27.02	27.06	26.83	26.84	213164
2009-11-27	25.90	26.56	25.83	26.30	130798
2009-11-30	26.21	26.31	25.79	26.30	257926
2009-12-01	26.47	26.74	26.47	26.62	255532
2009-12-02	26.65	27.13	26.65	26.88	231808
2009-12-03	26.94	27.14	26.53	26.53	202300
2009-12-04	27.07	27.38	26.71	27.07	309144
2009-12-07	27.13	27.29	26.98	27.15	257378
2009-12-08	26.98	27.15	26.70	26.97	279814
2009-12-09	27.01	27.01	26.68	26.97	199312
2009-12-10	27.07	27.19	26.77	26.86	174458
2009-12-11	27.01	27.18	26.86	27.13	202040
2009-12-14	27.34	27.61	27.10	27.61	110334
2009-12-15	27.48	27.83	27.48	27.62	224780
2009-12-16	27.77	27.88	27.60	27.83	202834
2009-12-17	27.68	27.75	27.40	27.60	203266
2009-12-18	27.73	27.85	27.45	27.85	210950
2009-12-21	28.02	28.40	28.02	28.33	471706
2009-12-22	28.41	28.64	28.30	28.62	662442
2009-12-23	28.77	29.03	28.62	28.99	426324
2009-12-24	28.96	29.03	28.92	29.01	92554
2009-12-28	29.10	29.15	28.86	28.99	491958
2009-12-29	29.04	29.11	28.96	29.03	778896
2009-12-30	28.96	29.10	28.75	28.97	214116
2009-12-31	28.97	29.11	28.57	28.57	131678
2010-01-04	29.01	29.25	29.01	29.16	1683646
2010-01-05	29.15	29.32	28.98	29.20	362152
2010-01-06	29.22	29.35	29.06	29.14	226960
2010-01-07	29.13	29.28	28.88	29.28	445558
2010-01-08	29.14	29.34	29.09	29.33	281610
2010-01-11	29.48	29.54	29.15	29.29	279840
2010-01-12	29.05	29.18	28.84	28.97	630664
2010-01-13	29.08	29.36	28.86	29.32	391284
2010-01-14	29.19	29.47	29.18	29.40	190458
2010-01-15	29.45	29.48	28.82	29.00	413146
2010-01-19	29.09	29.51	29.09	29.48	211940
2010-01-20	29.27	29.29	28.83	29.12	322486
2010-01-21	29.15	29.31	28.60	28.72	540372
2010-01-22	28.64	28.76	28.12	28.17	345240
2010-01-25	28.31	28.38	28.02	28.17	515244
2010-01-26	28.08	28.25	27.91	27.94	338426
2010-01-27	27.85	28.26	27.75	28.22	615534
2010-01-28	28.24	28.32	27.58	27.72	234762
2010-01-29	27.84	28.08	27.40	27.41	261254
2010-02-01	27.55	27.76	27.44	27.72	385044
2010-02-02	27.76	28.07	27.64	28.03	298732
2010-02-03	27.90	28.04	27.64	27.79	251320
2010-02-04	27.60	27.63	26.89	26.89	300724
2010-02-05	26.91	26.96	26.39	26.96	605150
2010-02-08	26.81	27.03	26.67	26.71	385004
2010-02-09	27.05	27.15	26.74	27.01	267634
2010-02-10	26.99	27.22	26.75	27.12	107994
2010-02-11	27.05	27.51	26.86	27.49	124744
2010-02-12	27.26	27.68	27.14	27.68	169644
2010-02-16	27.97	28.18	27.78	28.18	203576
2010-02-17	28.24	28.40	28.14	28.34	424324
2010-02-18	28.31	28.62	28.24	28.62	248116
2010-02-19	28.46	28.72	28.42	28.60	191006
2010-02-22	28.70	28.77	28.57	28.61	181774
2010-02-23	28.55	28.61	28.24	28.30	569932
2010-02-24	28.43	28.68	28.38	28.61	339764
2010-02-25	28.22	28.59	28.13	28.55	242060
2010-02-26	28.57	28.61	28.31	28.42	180720
2010-03-01	28.65	29.10	28.64	29.07	283658
2010-03-02	29.19	29.48	29.13	29.36	745426
2010-03-03	29.44	29.65	29.33	29.42	279690
2010-03-04	29.43	29.54	29.36	29.53	176304
2010-03-05	29.71	30.04	29.62	29.99	196472
2010-03-08	30.03	30.17	30.01	30.10	150554
2010-03-09	30.03	30.43	30.03	30.19	258856
2010-03-10	30.20	30.53	30.17	30.40	212434
2010-03-11	30.22	30.53	30.14	30.49	275226
2010-03-12	30.63	30.64	30.28	30.51	159362
2010-03-15	30.51	30.58	30.27	30.45	210302
2010-03-16	30.55	30.71	30.42	30.67	167506
2010-03-17	30.78	31.06	30.75	30.90	342244
2010-03-18	30.87	31.03	30.78	30.83	265966
2010-03-19	30.90	30.95	30.40	30.49	294376
2010-03-22	30.31	30.99	30.25	30.93	510092
2010-03-23	30.94	31.33	30.84	31.31	262038
2010-03-24	31.19	31.23	30.95	30.95	380238
2010-03-25	31.18	31.34	30.71	30.73	478238
2010-03-26	30.85	30.95	30.54	30.67	354318
2010-03-29	30.81	30.89	30.67	30.80	288924
2010-03-30	30.81	31.02	30.66	30.92	337176
2010-03-31	30.79	31.09	30.63	30.63	196634
2010-04-01	30.90	31.03	30.62	30.92	1325056
2010-04-05	31.03	31.41	30.95	31.41	320000
2010-04-06	31.34	31.63	31.25	31.54	431912
2010-04-07	31.50	31.55	31.22	31.41	233792
2010-04-08	31.29	31.46	31.03	31.34	356006
2010-04-09	31.33	31.48	31.13	31.46	332154
2010-04-12	31.50	31.64	31.41	31.59	136504
2010-04-13	31.50	31.70	31.40	31.68	149516
2010-04-14	31.88	32.35	31.83	32.35	307400
2010-04-15	32.37	32.51	32.31	32.45	226098
2010-04-16	32.38	32.52	31.91	32.13	311988
2010-04-19	31.96	32.20	31.58	32.00	395558
2010-04-20	32.16	32.43	32.07	32.43	306878
2010-04-21	32.51	32.69	32.38	32.65	346472
2010-04-22	32.37	33.03	32.14	32.97	496444
2010-04-23	33.05	33.32	32.85	33.32	372832
2010-04-26	33.32	33.50	33.18	33.18	413146
2010-04-27	33.05	33.34	32.47	32.54	524544
2010-04-28	32.67	32.74	32.36	32.54	518264
2010-04-29	32.80	33.26	32.60	33.26	705942
2010-04-30	33.25	33.33	32.20	32.20	584366
2010-05-03	32.38	32.94	32.35	32.90	546806
2010-05-04	32.44	32.45	31.90	32.06	407876
2010-05-05	31.78	32.14	31.47	31.71	464460
2010-05-06	31.50	32.46	6.03	30.67	1097684
2010-05-07	30.38	30.76	29.50	29.92	1147500
2010-05-10	31.05	31.95	30.42	31.37	906248
2010-05-11	30.99	31.99	30.93	31.53	805994
2010-05-12	31.69	32.46	31.67	32.42	340318
2010-05-13	32.37	32.63	31.98	32.17	1003792
2010-05-14	31.91	31.92	31.17	31.54	311390
2010-05-17	31.73	31.98	30.82	31.69	589246
2010-05-18	32.11	32.13	31.03	31.10	653766
2010-05-19	30.93	31.31	30.44	30.87	799096
2010-05-20	30.11	30.28	29.48	29.50	1000548
2010-05-21	29.02	30.12	28.82	29.91	1441732
2010-05-24	29.74	30.09	29.58	29.59	768694
2010-05-25	28.85	29.53	28.46	29.53	1262774
2010-05-26	29.59	30.29	29.42	29.58	610714
2010-05-27	30.26	30.71	30.06	30.70	276662
2010-05-28	30.64	30.68	30.14	30.31	317196
2010-06-01	29.97	30.39	29.50	29.50	621520
2010-06-02	29.72	30.35	29.37	30.35	1242042
2010-06-03	30.43	30.84	30.34	30.78	278658
2010-06-04	30.16	30.27	29.30	29.38	756616
2010-06-07	29.47	29.57	28.64	28.64	332320
2010-06-08	28.78	28.90	28.13	28.63	923566
2010-06-09	28.84	29.32	28.59	28.71	544492
2010-06-10	29.18	29.59	29.10	29.59	219486
2010-06-11	29.31	30.02	29.23	30.00	292508
2010-06-14	30.39	30.68	30.13	30.18	360758
2010-06-15	30.40	30.91	30.32	30.82	333748
2010-06-16	30.60	30.98	30.51	30.70	526008
2010-06-17	30.88	30.88	30.41	30.73	318826
2010-06-18	30.78	30.93	30.59	30.73	153080
2010-06-21	31.18	31.19	30.29	30.45	284370
2010-06-22	30.59	30.86	29.86	29.89	252706
2010-06-23	29.85	30.07	29.45	29.78	183630
2010-06-24	29.53	29.69	29.26	29.30	228956
2010-06-25	29.38	29.82	29.13	29.71	145176
2010-06-28	29.75	30.12	29.47	29.72	169432
2010-06-29	29.23	29.29	28.53	28.70	436120
2010-06-30	28.60	29.11	28.42	28.47	338626
2010-07-01	28.45	28.50	27.61	28.28	894204
2010-07-02	28.40	28.46	27.91	28.08	627282
2010-07-06	28.60	28.75	27.57	27.75	420882
2010-07-07	27.79	28.68	27.77	28.63	266042
2010-07-08	28.93	29.07	28.63	29.04	1278898
2010-07-09	29.03	29.39	28.97	29.38	363742
2010-07-12	29.31	29.52	28.86	29.15	291058
2010-07-13	29.54	30.05	29.34	29.93	326248
2010-07-14	29.88	30.05	29.66	29.91	129524
2010-07-15	29.91	29.95	29.29	29.67	192106
2010-07-16	29.39	29.48	28.63	28.70	317228
2010-07-19	28.73	28.87	28.35	28.84	146320
2010-07-20	28.42	29.33	28.35	29.32	212906
2010-07-21	29.56	29.56	28.77	28.85	196928
2010-07-22	29.20	29.79	29.20	29.72	257586
2010-07-23	29.59	30.41	29.55	30.37	352634
2010-07-26	30.47	31.01	30.31	31.01	1026182
2010-07-27	31.20	31.31	30.69	30.78	1022098
2010-07-28	30.72	30.86	30.21	30.33	311306
2010-07-29	30.60	30.68	29.80	30.16	274342
2010-07-30	29.79	30.37	29.66	30.17	349728
2010-08-02	30.66	30.82	30.41	30.65	444164
2010-08-03	30.61	30.70	30.14	30.34	528512
2010-08-04	30.52	30.67	30.36	30.55	269362
2010-08-05	30.34	30.49	30.20	30.20	307160
2010-08-06	29.73	30.12	29.47	30.09	242176
2010-08-09	30.24	30.43	30.09	30.34	624470
2010-08-10	30.12	30.14	29.58	29.84	934692
2010-08-11	29.25	29.25	28.69	28.77	637298
2010-08-12	28.23	28.79	28.15	28.66	897902
2010-08-13	28.54	28.59	28.31	28.32	354368
2010-08-16	28.10	28.65	28.00	28.49	986706
2010-08-17	28.78	29.25	28.65	29.00	358880
2010-08-18	28.95	29.40	28.71	29.13	416822
2010-08-19	29.02	29.08	28.35	28.46	404350
2010-08-20	28.29	28.48	28.03	28.43	200504
2010-08-23	28.67	28.76	28.15	28.16	464364
2010-08-24	27.76	28.11	27.43	27.85	419894
2010-08-25	27.59	28.27	27.50	28.20	1018616
2010-08-26	28.28	28.54	27.93	28.01	834176
2010-08-27	28.29	28.77	27.74	28.71	719216
2010-08-30	28.55	28.70	28.08	28.08	471064
2010-08-31	27.98	28.30	27.77	28.01	474454
2010-09-01	28.49	28.99	28.38	28.96	574886
2010-09-02	28.91	29.41	28.89	29.36	340686
2010-09-03	29.88	29.91	29.54	29.82	388128
2010-09-07	29.69	29.71	29.25	29.30	507572
2010-09-08	29.40	29.64	29.33	29.43	305442
2010-09-09	29.89	29.89	29.19	29.38	274998
2010-09-10	29.53	29.61	29.26	29.41	392838
2010-09-13	29.76	30.16	29.68	30.07	333274
2010-09-14	29.98	30.29	29.94	30.04	358056
2010-09-15	29.97	30.37	29.81	30.27	302832
2010-09-16	30.18	30.30	29.87	30.13	347280
2010-09-17	30.32	30.38	29.86	30.25	357784
2010-09-20	30.35	31.03	30.16	31.00	428162
2010-09-21	30.97	31.17	30.80	30.83	419656
2010-09-22	30.72	30.93	30.31	30.52	326572
2010-09-23	30.31	30.75	30.19	30.26	233708
2010-09-24	30.58	31.15	30.55	31.13	400714
2010-09-27	31.15	31.20	30.91	31.07	600606
2010-09-28	31.11	31.38	30.58	31.33	414484
2010-09-29	31.28	31.54	31.14	31.43	206832
2010-09-30	31.65	31.73	30.96	31.24	241658
2010-10-01	31.55	31.57	31.12	31.39	2057638
2010-10-04	31.28	31.50	30.80	31.00	261544
2010-10-05	31.34	31.94	31.20	31.86	644582
2010-10-06	31.80	31.90	31.46	31.62	394140
2010-10-07	31.78	31.82	31.35	31.58	216748
2010-10-08	31.58	32.06	31.43	31.90	267894
2010-10-11	31.99	32.24	31.92	31.98	278476
2010-10-12	31.91	32.24	31.62	32.13	290760
2010-10-13	32.37	32.85	32.27	32.65	424632
2010-10-14	32.70	32.78	32.42	32.65	357936
2010-10-15	32.94	32.97	32.43	32.65	270216
2010-10-18	32.72	32.86	32.61	32.86	316576
2010-10-19	32.42	32.72	31.96	32.16	415538
2010-10-20	32.27	32.61	32.22	32.45	501586
2010-10-21	32.60	32.75	31.94	32.32	500834
2010-10-22	32.35	32.63	32.32	32.62	202652
2010-10-25	32.83	33.15	32.73	32.76	445924
2010-10-26	32.57	32.89	32.40	32.71	352944
2010-10-27	32.50	32.73	32.27	32.69	197646
2010-10-28	32.96	32.96	32.38	32.56	168144
2010-10-29	32.45	32.83	32.45	32.71	302706
2010-11-01	32.80	33.06	32.28	32.53	561044
2010-11-02	32.86	33.15	32.70	33.11	259466
2010-11-03	33.19	33.28	32.78	33.24	245936
2010-11-04	33.83	34.03	33.70	34.02	334728
2010-11-05	34.10	34.32	34.05	34.20	477026
2010-11-08	34.14	34.31	34.01	34.28	210782
2010-11-09	34.37	34.45	33.79	33.99	305964
2010-11-10	33.98	34.30	33.67	34.30	150576
2010-11-11	33.96	34.30	33.79	34.16	147560
2010-11-12	33.91	34.11	33.62	33.67	281592
2010-11-15	33.81	33.98	33.60	33.66	514828
2010-11-16	33.39	33.48	32.86	33.06	293530
2010-11-17	33.13	33.21	32.93	33.14	200492
2010-11-18	33.48	33.89	33.48	33.71	189910
2010-11-19	33.68	33.92	33.48	33.83	209672
2010-11-22	33.77	34.22	33.65	34.17	417326
2010-11-23	33.74	33.93	33.60	33.93	349878
2010-11-24	34.25	34.71	34.25	34.71	620028
2010-11-26	34.53	34.68	34.39	34.52	114532
2010-11-29	34.37	34.57	33.90	34.46	120594
2010-11-30	34.11	34.41	33.90	34.22	316306
2010-12-01	34.78	35.08	34.78	34.95	174770
2010-12-02	35.01	35.27	34.96	35.24	251828
2010-12-03	35.11	35.58	35.04	35.48	227342
2010-12-06	35.50	35.77	35.42	35.72	280370
2010-12-07	36.15	36.23	35.92	35.98	1948574
2010-12-08	36.13	36.19	35.88	35.90	239776
2010-12-09	36.08	36.10	35.84	35.94	1522998
2010-12-10	36.04	36.41	35.97	36.34	279240
2010-12-13	36.53	36.59	36.24	36.25	325540
2010-12-14	36.35	36.35	36.09	36.16	354384
2010-12-15	36.16	36.53	36.00	36.06	151254
2010-12-16	36.10	36.45	35.98	36.42	194528
2010-12-17	36.47	36.63	36.18	36.63	447660
2010-12-20	36.78	36.87	36.56	36.61	222528
2010-12-21	36.79	36.97	36.76	36.92	336018
2010-12-22	37.01	37.03	36.80	36.80	428952
2010-12-23	36.70	36.81	36.64	36.67	296092
2010-12-27	36.65	36.79	36.45	36.75	352896
2010-12-28	36.78	36.93	36.52	36.64	401782
2010-12-29	36.67	36.73	36.62	36.68	197584
2010-12-30	36.61	36.79	36.61	36.66	176598
2010-12-31	36.63	36.64	36.30	36.30	213604
2011-01-03	36.53	37.09	36.53	36.88	556452
2011-01-04	36.94	37.01	35.95	36.29	517188
2011-01-05	36.25	36.65	36.16	36.64	315178
2011-01-06	36.70	36.72	36.38	36.49	413578
2011-01-07	36.59	36.69	35.93	36.40	858920
2011-01-10	36.25	36.64	35.98	36.52	270252
2011-01-11	36.65	36.77	36.46	36.60	301624
2011-01-12	36.84	37.01	36.70	36.91	586596
2011-01-13	36.87	37.04	36.78	36.90	289554
2011-01-14	36.90	37.19	36.79	37.16	365878
2011-01-18	37.06	37.15	36.88	37.13	379902
2011-01-19	37.16	37.17	36.27	36.33	280778
2011-01-20	36.17	36.28	35.85	35.99	275748
2011-01-21	36.26	36.26	35.75	35.79	526494
2011-01-24	35.73	36.10	35.72	35.96	367834
2011-01-25	35.83	36.05	35.69	36.04	317214
2011-01-26	36.16	36.74	36.05	36.69	277780
2011-01-27	36.70	37.02	36.57	36.92	167736
2011-01-28	36.85	36.93	36.04	36.10	269608
2011-01-31	36.27	36.55	36.00	36.36	419930
2011-02-01	36.64	37.13	36.55	37.00	340000
2011-02-02	36.95	37.16	36.89	36.93	181404
2011-02-03	36.83	37.06	36.51	37.01	191238
2011-02-04	36.99	37.15	36.86	37.10	218464
2011-02-07	37.16	37.64	37.14	37.45	193012
2011-02-08	37.42	37.64	37.27	37.64	223824
2011-02-09	37.52	37.67	37.31	37.48	271814
2011-02-10	37.25	37.77	37.21	37.72	152558
2011-02-11	37.55	38.10	37.52	38.09	466734
2011-02-14	38.14	38.39	38.08	38.38	218308
2011-02-15	38.32	38.36	37.97	38.03	403540
2011-02-16	38.10	38.42	38.10	38.39	253284
2011-02-17	38.40	38.79	38.34	38.70	211128
2011-02-18	38.70	38.84	38.54	38.67	194724
2011-02-22	38.43	38.51	37.73	37.75	311402
2011-02-23	37.76	37.76	36.76	36.97	491128
2011-02-24	37.00	37.28	36.76	37.21	367678
2011-02-25	37.38	38.03	37.33	38.02	349516
2011-02-28	38.28	38.31	37.77	38.03	326366
2011-03-01	38.12	38.19	37.24	37.36	508922
2011-03-02	37.21	37.64	37.16	37.46	316570
2011-03-03	37.78	38.43	37.78	38.34	322814
2011-03-04	38.37	38.38	37.95	38.35	303420
2011-03-07	38.44	38.50	37.50	37.81	645246
2011-03-08	37.83	38.50	37.55	38.34	279268
2011-03-09	38.31	38.49	38.11	38.29	179878
2011-03-10	37.88	37.88	37.25	37.46	255270
2011-03-11	37.19	37.69	37.03	37.50	650694
2011-03-14	37.06	37.54	36.97	37.32	195926
2011-03-15	36.62	37.30	36.21	37.04	380950
2011-03-16	36.80	37.24	36.49	36.59	782144
2011-03-17	37.13	37.16	36.74	36.74	266884
2011-03-18	37.10	37.15	36.91	37.15	350234
2011-03-21	37.63	37.94	37.57	37.94	162718
2011-03-22	38.04	38.08	37.72	37.79	165652
2011-03-23	37.63	38.04	37.36	37.94	156584
2011-03-24	38.15	38.37	37.88	38.23	1768932
2011-03-25	38.34	38.90	38.26	38.53	658676
2011-03-28	38.69	38.75	38.42	38.44	621312
2011-03-29	38.43	38.82	38.23	38.76	441692
2011-03-30	38.99	39.34	38.93	39.30	644190
2011-03-31	39.40	39.51	39.24	39.51	237344
2011-04-01	39.74	39.90	39.53	39.64	1205832
2011-04-04	39.80	39.88	39.64	39.76	335380
2011-04-05	39.76	40.26	39.76	40.01	247018
2011-04-06	40.31	40.33	39.86	39.99	315146
2011-04-07	40.04	40.16	39.66	39.80	341500
2011-04-08	39.93	39.99	39.17	39.34	189640
2011-04-11	39.33	39.49	38.99	39.17	218156
2011-04-12	38.91	39.09	38.67	38.67	253408
2011-04-13	38.92	38.97	38.50	38.74	277346
2011-04-14	38.43	39.03	38.43	39.02	181140
2011-04-15	39.03	39.44	38.84	39.44	265600
2011-04-18	38.83	38.89	38.58	38.87	579220
2011-04-19	38.97	39.11	38.65	38.91	314394
2011-04-20	39.59	39.71	39.40	39.71	338976
2011-04-21	39.98	40.03	39.75	40.01	434036
2011-04-25	39.94	40.05	39.70	39.96	372036
2011-04-26	40.08	40.61	40.00	40.43	526508
2011-04-27	40.52	40.93	40.41	40.91	248704
2011-04-28	40.82	41.06	40.80	41.00	350350
2011-04-29	41.12	41.29	40.99	41.09	391806
2011-05-02	41.28	41.28	40.74	40.82	424156
2011-05-03	40.71	40.78	39.97	40.24	397358
2011-05-04	40.27	40.34	39.62	39.82	284394
2011-05-05	39.47	40.28	39.39	39.71	336556
2011-05-06	40.16	40.42	39.78	39.93	473598
2011-05-09	39.89	40.42	39.81	40.33	352482
2011-05-10	40.66	41.03	40.56	41.02	529146
2011-05-11	40.87	40.97	40.20	40.44	346440
2011-05-12	40.19	40.94	40.04	40.83	266008
2011-05-13	40.82	40.94	40.28	40.38	367128
2011-05-16	40.14	40.51	39.84	39.84	309186
2011-05-17	39.52	39.81	39.43	39.72	712276
2011-05-18	39.80	40.38	39.78	40.32	219314
2011-05-19	40.50	40.59	40.03	40.37	238658
2011-05-20	40.23	40.42	39.87	40.13	344536
2011-05-23	39.38	39.73	39.33	39.45	238992
2011-05-24	39.55	39.64	39.17	39.23	344624
2011-05-25	39.08	39.86	39.08	39.74	246812
2011-05-26	39.60	40.28	39.58	40.26	263578
2011-05-27	40.44	40.65	40.36	40.53	265762
2011-05-31	40.99	41.14	40.59	41.14	265904
2011-06-01	41.09	41.09	39.86	39.93	380548
2011-06-02	39.98	40.14	39.63	39.82	386606
2011-06-03	39.27	39.64	39.16	39.18	414530
2011-06-06	39.08	39.26	38.57	38.57	609176
2011-06-07	38.81	39.07	38.69	38.75	508500
2011-06-08	38.61	38.71	38.21	38.27	1973364
2011-06-09	38.35	38.75	38.25	38.54	1409366
2011-06-10	38.35	38.35	37.72	37.89	509524
2011-06-13	37.98	38.18	37.65	37.77	496090
2011-06-14	38.11	38.72	38.10	38.57	437052
2011-06-15	38.16	38.59	37.93	38.04	379486
2011-06-16	38.04	38.37	37.59	38.08	354012
2011-06-17	38.46	38.46	37.87	37.96	403436
2011-06-20	37.82	38.47	37.82	38.33	165114
2011-06-21	38.63	39.17	38.55	39.12	1589144
2011-06-22	38.97	39.33	38.83	38.84	244484
2011-06-23	38.32	38.98	37.99	38.94	265448
2011-06-24	39.04	39.11	38.54	38.71	423402
2011-06-27	38.65	39.08	38.48	39.01	273914
2011-06-28	39.19	39.68	39.02	39.68	416872
2011-06-29	39.86	39.95	39.51	39.83	646216
2011-06-30	39.96	40.29	39.93	40.20	412168
2011-07-01	40.18	40.89	40.08	40.84	1072230
2011-07-05	40.80	41.14	40.76	41.09	639078
2011-07-06	41.04	41.22	40.86	41.13	311420
2011-07-07	41.63	41.88	41.43	41.71	566996
2011-07-08	41.24	41.50	41.05	41.47	625634
2011-07-11	40.86	41.21	40.52	40.63	330212
2011-07-12	40.41	40.82	40.32	40.41	667440
2011-07-13	40.65	41.13	40.59	40.76	185468
2011-07-14	40.80	41.01	40.00	40.07	220342
2011-07-15	40.26	40.31	40.00	40.29	366744
2011-07-18	40.19	40.24	39.50	39.80	281882
2011-07-19	40.14	40.81	40.10	40.76	296248
2011-07-20	40.81	40.89	40.32	40.57	441602
2011-07-21	40.73	41.04	40.56	40.85	307610
2011-07-22	40.78	41.03	40.61	40.89	252156
2011-07-25	40.37	40.80	40.25	40.48	390926
2011-07-26	40.32	40.47	40.03	40.11	409808
2011-07-27	39.82	39.82	38.81	38.89	683666
2011-07-28	38.78	39.38	38.71	38.77	510844
2011-07-29	38.29	38.99	37.95	38.77	917904
2011-08-01	39.31	39.48	38.10	38.47	990386
2011-08-02	38.20	38.68	37.30	37.35	729296
2011-08-03	37.23	37.64	36.41	37.61	1552328
2011-08-04	37.04	37.13	35.53	35.55	1069522
2011-08-05	35.85	35.99	34.11	34.99	1240832
2011-08-08	33.78	34.66	32.08	32.09	1815948
2011-08-09	32.95	34.13	31.35	34.06	1003740
2011-08-10	33.10	33.92	32.57	32.60	808410
2011-08-11	32.90	34.77	32.68	34.28	715514
2011-08-12	34.59	34.87	34.00	34.61	622520
2011-08-15	34.92	35.55	34.84	35.53	510160
2011-08-16	35.00	35.25	34.46	34.84	982710
2011-08-17	35.01	35.26	34.36	34.69	339412
2011-08-18	33.58	33.58	32.51	32.79	678864
2011-08-19	32.04	33.24	31.89	32.22	549460
2011-08-22	33.11	33.11	31.93	32.24	511540
2011-08-23	32.33	33.92	32.11	33.88	324388
2011-08-24	33.87	34.54	33.51	34.24	255304
2011-08-25	34.59	34.72	33.28	33.37	406680
2011-08-26	33.20	34.24	32.70	34.17	217822
2011-08-29	34.74	35.68	34.71	35.65	328314
2011-08-30	35.49	36.14	35.11	35.87	815090
2011-08-31	36.06	36.46	35.47	35.81	331606
2011-09-01	35.92	36.31	35.00	35.21	402680
2011-09-02	34.40	34.80	33.87	33.99	723136
2011-09-06	32.83	34.02	32.83	34.01	409978
2011-09-07	34.62	35.25	34.44	35.22	196600
2011-09-08	34.93	35.48	34.48	34.63	300462
2011-09-09	34.19	34.40	33.25	33.59	216928
2011-09-12	33.11	33.80	32.85	33.77	345760
2011-09-13	33.97	34.46	33.72	34.33	379078
2011-09-14	34.66	35.39	34.02	34.91	653786
2011-09-15	35.27	35.36	34.65	35.34	351098
2011-09-16	35.34	35.65	35.11	35.35	399344
2011-09-19	34.63	35.27	34.40	34.90	369960
2011-09-20	34.97	35.30	34.28	34.29	219296
2011-09-21	34.20	34.56	33.16	33.18	199010
2011-09-22	32.12	32.88	31.77	32.31	538730
2011-09-23	32.16	32.83	32.12	32.75	491108
2011-09-26	33.02	33.34	32.31	33.30	253968
2011-09-27	34.01	34.73	33.77	34.01	381948
2011-09-28	34.02	34.20	32.78	32.82	390114
2011-09-29	33.42	33.65	32.26	33.21	384878
2011-09-30	32.58	33.20	32.23	32.23	921920
2011-10-03	31.95	32.51	30.62	30.62	2143262
2011-10-04	30.25	32.63	30.13	32.57	867638
2011-10-05	32.65	33.21	32.20	32.98	390432
2011-10-06	32.85	33.87	32.85	33.82	277536
2011-10-07	33.88	34.03	32.94	33.07	825664
2011-10-10	33.60	34.40	33.60	34.40	321812
2011-10-11	34.18	34.66	34.01	34.58	321616
2011-10-12	34.80	35.27	34.76	34.96	198396
2011-10-13	34.69	35.21	34.53	35.02	201474
2011-10-14	35.46	35.73	35.11	35.65	227982
2011-10-17	35.35	35.38	34.48	34.63	302258
2011-10-18	34.62	35.41	33.88	35.22	271356
2011-10-19	35.10	35.32	34.41	34.55	185412
2011-10-20	34.79	34.79	33.82	34.65	132674
2011-10-21	35.07	35.41	34.91	35.40	142116
2011-10-24	35.66	36.79	35.59	36.70	333290
2011-10-25	36.30	36.40	35.60	35.71	307284
2011-10-26	36.25	36.42	35.28	36.25	443612
2011-10-27	37.55	38.21	37.15	37.27	493888
2011-10-28	37.75	38.20	37.68	37.84	426340
2011-10-31	37.29	37.55	36.93	36.93	290962
2011-11-01	35.62	36.44	35.26	35.82	356964
2011-11-02	36.37	36.65	36.03	36.62	198686
2011-11-03	37.16	37.49	36.14	37.43	189596
2011-11-04	37.01	37.35	36.74	37.27	276860
2011-11-07	37.31	37.36	36.53	37.23	296846
2011-11-08	37.55	37.76	36.81	37.71	247998
2011-11-09	36.70	37.00	36.08	36.14	339320
2011-11-10	36.65	36.70	35.86	36.30	246878
2011-11-11	36.76	37.37	36.69	37.26	189364
2011-11-14	37.12	37.21	36.61	36.81	140772
2011-11-15	36.61	37.44	36.45	37.28	192670
2011-11-16	36.85	37.49	36.55	36.62	224162
2011-11-17	36.55	36.80	35.97	36.15	601772
2011-11-18	36.30	36.33	35.92	36.11	206182
2011-11-21	35.38	35.57	35.10	35.37	721130
2011-11-22	35.36	35.61	35.02	35.20	629238
2011-11-23	34.92	34.92	34.19	34.21	728116
2011-11-25	34.01	34.40	33.75	33.75	213536
2011-11-28	34.95	35.38	34.90	35.31	454818
2011-11-29	35.34	35.47	35.00	35.24	232842
2011-11-30	36.55	37.15	36.50	37.15	323720
2011-12-01	37.03	37.36	36.82	36.94	242730
2011-12-02	37.43	37.61	36.97	37.00	184006
2011-12-05	37.63	37.81	37.28	37.51	306988
2011-12-06	37.51	37.69	37.17	37.42	279852
2011-12-07	37.16	37.57	36.69	37.41	342818
2011-12-08	37.01	37.25	36.38	36.41	417784
2011-12-09	36.45	37.73	36.45	37.55	641006
2011-12-12	37.04	37.07	36.63	37.05	289818
2011-12-13	37.38	37.55	36.26	36.39	506836
2011-12-14	36.02	36.23	35.71	35.86	280290
2011-12-15	36.38	36.38	35.98	36.26	203966
2011-12-16	36.50	37.01	36.32	36.56	202848
2011-12-19	36.98	37.08	36.04	36.10	367654
2011-12-20	36.86	37.44	36.86	37.40	232316
2011-12-21	37.28	37.49	36.74	37.41	948508
2011-12-22	37.57	37.70	37.36	37.48	307052
2011-12-23	37.56	37.68	37.39	37.61	497238
2011-12-27	37.50	38.05	37.45	37.90	476660
2011-12-28	37.88	37.98	37.13	37.15	356556
2011-12-29	37.30	37.66	37.23	37.57	214972
2011-12-30	37.57	37.69	37.24	37.24	274592
2012-01-03	38.13	38.25	37.51	37.56	1933310
2012-01-04	37.39	37.54	37.12	37.28	1094072
2012-01-05	37.00	37.64	36.73	37.51	529270
2012-01-06	37.55	37.72	37.23	37.46	501866
2012-01-09	37.65	37.65	37.25	37.58	481222
2012-01-10	38.07	38.16	37.91	38.05	163460
2012-01-11	37.91	38.19	37.88	38.16	239258
2012-01-12	38.25	38.29	37.91	38.25	417776
2012-01-13	37.90	38.06	37.72	37.98	205740
2012-01-17	38.40	38.47	38.05	38.10	169830
2012-01-18	38.11	38.68	38.02	38.68	307292
2012-01-19	38.89	38.99	38.66	38.91	308606
2012-01-20	38.82	38.97	38.77	38.87	186908
2012-01-23	38.88	39.10	38.50	38.77	202646
2012-01-24	38.55	39.08	38.45	39.03	190924
2012-01-25	39.01	39.36	38.84	39.22	330438
2012-01-26	39.46	39.47	39.03	39.16	291198
2012-01-27	39.05	39.46	39.05	39.42	185670
2012-01-30	39.12	39.25	38.91	39.07	280510
2012-01-31	39.34	39.38	38.96	39.21	229190
2012-02-01	39.43	40.04	39.36	39.94	416598
2012-02-02	40.08	40.35	40.03	40.15	706428
2012-02-03	40.77	41.14	40.69	41.02	730316
2012-02-06	40.83	40.92	40.67	40.79	552792
2012-02-07	40.83	40.99	40.60	40.81	247616
2012-02-08	40.91	41.04	40.50	40.85	156218
2012-02-09	40.92	40.94	40.43	40.65	187154
2012-02-10	40.24	40.28	40.05	40.15	268462
2012-02-13	40.53	40.65	40.30	40.58	201026
2012-02-14	40.43	40.49	40.19	40.48	226664
2012-02-15	40.66	40.66	40.04	40.18	205512
2012-02-16	40.17	40.90	40.17	40.89	480742
2012-02-17	41.07	41.08	40.83	40.87	150552
2012-02-21	40.94	41.02	40.45	40.61	149768
2012-02-22	40.52	40.73	40.38	40.49	182866
2012-02-23	40.48	41.01	40.32	40.96	178786
2012-02-24	40.99	41.03	40.79	40.85	233148
2012-02-27	40.50	41.05	40.23	40.83	272588
2012-02-28	40.84	41.14	40.56	40.76	702904
2012-02-29	40.90	41.04	40.21	40.22	402940
2012-03-01	40.34	40.86	40.34	40.51	316756
2012-03-02	40.46	40.56	39.71	39.91	300662
2012-03-05	39.75	40.02	39.57	39.98	713104
2012-03-06	39.55	39.66	39.19	39.30	324784
2012-03-07	39.39	39.62	39.28	39.57	308786
2012-03-08	39.79	40.14	39.55	40.08	167120
2012-03-09	40.09	40.77	40.05	40.56	242368
2012-03-12	40.66	40.74	40.40	40.58	419778
2012-03-13	40.86	41.32	40.73	41.32	505068
2012-03-14	41.30	41.38	40.82	40.98	157564
2012-03-15	40.94	41.29	40.82	41.27	168762
2012-03-16	41.31	41.32	41.05	41.09	133402
2012-03-19	41.03	41.69	40.99	41.42	134788
2012-03-20	41.18	41.23	40.90	41.09	200160
2012-03-21	41.18	41.34	40.98	41.11	171842
2012-03-22	40.77	40.91	40.61	40.83	145462
2012-03-23	40.87	41.26	40.58	41.21	397664
2012-03-26	41.54	42.00	41.50	41.97	276996
2012-03-27	42.03	42.06	41.70	41.70	201582
2012-03-28	41.67	41.77	41.16	41.48	189110
2012-03-29	41.25	41.44	40.94	41.36	228120
2012-03-30	41.60	41.60	41.16	41.30	131172
2012-04-02	41.17	41.77	41.04	41.75	2481734
2012-04-03	41.66	41.84	41.39	41.56	341356
2012-04-04	41.15	41.16	40.71	40.94	434992
2012-04-05	40.77	40.97	40.74	40.87	254490
2012-04-09	40.15	40.39	40.04	40.25	258008
2012-04-10	40.07	40.11	39.27	39.34	374140
2012-04-11	39.63	39.83	39.58	39.82	281886
2012-04-12	39.87	40.48	39.83	40.36	296204
2012-04-13	40.21	40.26	39.92	39.96	153436
2012-04-16	40.16	40.24	39.68	40.01	356020
2012-04-17	40.35	40.91	40.22	40.59	154168
2012-04-18	40.37	40.49	40.14	40.37	266662
2012-04-19	40.40	40.72	39.88	40.11	296454
2012-04-20	40.33	40.60	40.13	40.22	167508
2012-04-23	39.69	39.82	39.25	39.66	307348
2012-04-24	39.68	40.03	39.60	39.83	157450
2012-04-25	40.31	40.62	40.28	40.48	208950
2012-04-26	40.45	41.03	40.45	40.94	154712
2012-04-27	41.01	41.41	40.71	41.34	625244
2012-04-30	41.33	41.33	40.94	40.95	190066
2012-05-01	41.06	41.73	40.96	41.10	228900
2012-05-02	40.84	41.39	40.71	41.36	233816
2012-05-03	41.30	41.31	40.64	40.81	493724
2012-05-04	40.64	40.66	40.09	40.14	202652
2012-05-07	39.93	40.31	39.90	40.16	629304
2012-05-08	39.86	40.17	39.54	40.13	247416
2012-05-09	39.63	40.18	39.61	39.96	309996
2012-05-10	40.22	40.32	39.87	40.07	699630
2012-05-11	39.70	40.31	39.70	40.08	221846
2012-05-14	39.70	39.90	39.45	39.57	181322
2012-05-15	39.53	40.00	39.51	39.62	372706
2012-05-16	39.74	39.88	39.35	39.39	114028
2012-05-17	39.43	39.44	38.54	38.54	533822
2012-05-18	38.58	38.77	38.12	38.23	375500
2012-05-21	38.36	38.94	38.00	38.91	587476
2012-05-22	38.95	39.15	38.56	38.79	160802
2012-05-23	38.40	38.98	38.16	38.93	445756
2012-05-24	38.90	39.07	38.51	38.95	208696
2012-05-25	38.97	39.10	38.83	39.00	53810
2012-05-29	39.35	39.61	39.05	39.46	112058
2012-05-30	39.10	39.12	38.77	38.82	442748
2012-05-31	38.79	38.93	38.33	38.76	124278
2012-06-01	38.00	38.17	37.63	37.68	233144
2012-06-04	37.75	37.91	37.36	37.73	345836
2012-06-05	37.53	38.17	37.45	38.14	326230
2012-06-06	38.42	39.02	38.36	38.99	478020
2012-06-07	39.59	39.62	38.75	38.78	389004
2012-06-08	38.66	39.19	38.49	39.14	276102
2012-06-11	39.60	39.60	38.26	38.32	273690
2012-06-12	38.42	38.78	38.15	38.74	506126
2012-06-13	38.70	38.83	38.10	38.26	155546
2012-06-14	38.28	38.73	38.18	38.59	126826
2012-06-15	38.69	39.10	38.56	39.06	108574
2012-06-18	38.82	39.34	38.71	39.18	185862
2012-06-19	39.27	39.90	39.26	39.69	201474
2012-06-20	39.68	39.86	39.41	39.55	229780
2012-06-21	39.47	39.55	38.53	38.59	184490
2012-06-22	38.77	39.15	38.65	39.06	119326
2012-06-25	38.43	38.71	38.41	38.56	515256
2012-06-26	38.58	38.82	38.40	38.69	118274
2012-06-27	38.77	39.17	38.77	39.14	157926
2012-06-28	38.88	39.12	38.56	39.09	308782
2012-06-29	39.97	40.37	39.73	40.37	344510
2012-07-02	40.60	40.65	39.91	40.48	1308610
2012-07-03	40.55	40.96	40.47	40.96	385570
2012-07-05	40.94	41.11	40.73	40.96	552928
2012-07-06	40.55	40.63	40.23	40.41	225118
2012-07-09	40.34	40.48	40.17	40.36	490618
2012-07-10	40.60	40.66	39.76	39.86	252226
2012-07-11	39.88	39.98	39.47	39.70	143006
2012-07-12	39.33	39.85	39.12	39.69	165338
2012-07-13	39.87	40.28	39.86	40.19	1069028
2012-07-16	40.11	40.25	39.88	40.02	1037020
2012-07-17	40.26	40.34	39.70	40.08	230266
2012-07-18	40.05	40.59	40.05	40.43	214446
2012-07-19	40.60	40.67	40.32	40.49	155554
2012-07-20	40.21	40.43	39.94	40.01	107436
2012-07-23	39.29	39.64	39.13	39.50	230208
2012-07-24	39.59	39.60	38.84	39.03	627428
2012-07-25	39.25	39.42	39.00	39.19	630108
2012-07-26	39.75	39.80	39.26	39.51	169580
2012-07-27	39.67	40.45	39.45	40.27	295326
2012-07-30	40.29	40.42	39.88	39.96	172924
2012-07-31	39.89	40.26	39.79	39.79	1008320
2012-08-01	39.91	40.00	39.16	39.16	325344
2012-08-02	38.85	39.22	38.84	39.16	158886
2012-08-03	39.70	40.18	39.63	39.98	173400
2012-08-06	40.06	40.48	40.02	40.30	258970
2012-08-07	40.49	40.91	40.49	40.59	217264
2012-08-08	40.46	40.72	40.45	40.59	115174
2012-08-09	40.56	40.77	40.56	40.73	132338
2012-08-10	40.53	40.69	40.44	40.65	69820
2012-08-13	40.64	40.74	40.11	40.52	105804
2012-08-14	40.81	40.81	40.24	40.36	160186
2012-08-15	40.30	40.73	40.27	40.73	61160
2012-08-16	40.70	41.21	40.51	41.11	100970
2012-08-17	41.16	41.48	41.07	41.45	124222
2012-08-20	41.33	41.33	41.02	41.19	116406
2012-08-21	41.42	41.71	41.07	41.16	151378
2012-08-22	41.09	41.22	40.95	41.07	163144
2012-08-23	41.02	41.05	40.77	40.94	433544
2012-08-24	40.80	41.18	40.75	41.04	232546
2012-08-27	41.23	41.28	40.94	41.10	104546
2012-08-28	41.10	41.37	41.04	41.33	172844
2012-08-29	41.38	41.62	41.30	41.48	151568
2012-08-30	41.27	41.33	41.07	41.16	108264
2012-08-31	41.46	41.46	41.00	41.29	58070
2012-09-04	41.29	41.92	41.05	41.80	187556
2012-09-05	41.82	41.89	41.63	41.75	210124
2012-09-06	41.95	42.63	41.91	42.45	284528
2012-09-07	42.58	42.71	42.52	42.61	87458
2012-09-10	42.59	42.72	42.43	42.47	195276
2012-09-11	42.50	42.76	42.48	42.56	107080
2012-09-12	42.72	42.74	42.39	42.61	268178
2012-09-13	42.66	43.32	42.47	43.05	141216
2012-09-14	43.26	43.71	43.19	43.39	190742
2012-09-17	43.27	43.32	43.05	43.19	99940
2012-09-18	43.17	43.19	43.00	43.17	77636
2012-09-19	43.23	43.23	42.77	42.77	374758
2012-09-20	42.54	42.62	42.32	42.56	106194
2012-09-21	43.01	43.01	42.70	42.70	160566
2012-09-24	42.54	42.65	42.30	42.42	85678
2012-09-25	42.56	42.57	41.77	41.80	181070
2012-09-26	41.85	41.85	41.40	41.51	185126
2012-09-27	41.66	42.08	41.50	42.00	151870
2012-09-28	41.85	42.01	41.67	41.81	178518
2012-10-01	41.98	42.23	41.70	41.89	209132
2012-10-02	42.05	42.05	41.70	41.87	140832
2012-10-03	41.92	42.02	41.59	41.76	138962
2012-10-04	41.91	41.94	41.46	41.91	175626
2012-10-05	42.13	42.33	41.70	41.76	356514
2012-10-08	41.57	41.70	41.50	41.57	254148
2012-10-09	41.54	41.58	41.00	41.01	139796
2012-10-10	41.08	41.13	40.89	41.00	173470
2012-10-11	41.29	41.42	41.01	41.07	140492
2012-10-12	41.05	41.20	40.73	40.83	63486
2012-10-15	40.93	41.10	40.71	41.08	256898
2012-10-16	41.26	41.47	41.23	41.42	78308
2012-10-17	41.58	41.84	41.51	41.75	86322
2012-10-18	41.67	41.77	41.48	41.55	212814
2012-10-19	41.25	41.25	40.67	40.85	152360
2012-10-22	40.77	40.88	40.61	40.78	639006
2012-10-23	40.47	40.75	40.25	40.70	108610
2012-10-24	40.84	40.84	40.39	40.47	173988
2012-10-25	40.81	40.93	40.43	40.64	281000
2012-10-26	40.60	40.79	40.22	40.53	134132
2012-10-31	40.53	40.88	40.50	40.82	113580
2012-11-01	40.93	41.38	40.87	41.31	246708
2012-11-02	41.50	41.50	40.72	40.72	145536
2012-11-05	40.70	41.02	40.59	40.98	146048
2012-11-06	41.12	41.45	41.10	41.33	99848
2012-11-07	40.87	40.88	40.33	40.54	262134
2012-11-08	40.42	40.54	39.96	39.96	111104
2012-11-09	39.77	40.23	39.76	39.93	400966
2012-11-12	40.09	40.10	39.82	39.92	96746
2012-11-13	39.68	40.00	39.63	39.69	131846
2012-11-14	39.79	39.81	38.96	39.03	246422
2012-11-15	38.93	39.03	38.44	38.74	301988
2012-11-16	38.72	39.11	38.44	39.04	181970
2012-11-19	39.44	39.79	39.40	39.76	165516
2012-11-20	39.73	39.88	39.57	39.88	121876
2012-11-21	39.99	40.03	39.81	40.01	182718
2012-11-23	40.15	40.40	40.14	40.30	39214
2012-11-26	40.25	40.56	40.23	40.56	227818
2012-11-27	40.52	40.77	40.50	40.55	95556
2012-11-28	40.38	40.81	40.11	40.81	82944
2012-11-29	41.10	41.28	40.94	41.22	140612
2012-11-30	41.29	41.29	40.92	41.07	76692
2012-12-03	41.34	41.34	40.92	41.04	170632
2012-12-04	41.04	41.15	40.75	41.07	308516
2012-12-05	41.17	41.18	40.70	41.00	148624
2012-12-06	40.95	41.12	40.81	41.05	80666
2012-12-07	41.17	41.21	40.87	41.04	57230
2012-12-10	41.07	41.22	40.98	41.09	123786
2012-12-11	41.38	41.57	41.30	41.51	154510
2012-12-12	41.63	41.66	41.21	41.23	158854
2012-12-13	41.31	41.40	40.89	41.01	139170
2012-12-14	40.89	41.08	40.81	40.94	151846
2012-12-17	41.07	41.42	41.00	41.42	110384
2012-12-18	41.54	42.09	41.44	42.06	371484
2012-12-19	41.85	42.00	41.69	41.79	164486
2012-12-20	41.78	42.01	41.68	41.94	253240
2012-12-21	41.35	41.87	41.35	41.87	226034
2012-12-24	41.79	41.88	41.66	41.75	156244
2012-12-26	41.87	41.87	41.38	41.43	153126
2012-12-27	41.43	41.54	40.86	41.41	214692
2012-12-28	41.16	41.51	41.16	41.18	176310
2012-12-31	41.20	42.09	41.09	42.04	240154
2013-01-02	43.22	43.23	42.91	43.18	708862
2013-01-03	43.24	43.45	43.05	43.18	326984
2013-01-04	43.33	43.50	43.21	43.40	229258
2013-01-07	43.23	43.38	43.16	43.29	244380
2013-01-08	43.31	43.34	43.00	43.26	114300
2013-01-09	43.33	43.59	43.33	43.53	134668
2013-01-10	43.72	43.73	43.33	43.61	190830
2013-01-11	43.61	43.68	43.40	43.57	403172
2013-01-14	43.48	43.69	43.43	43.54	434002
2013-01-15	43.30	43.80	43.26	43.74	169332
2013-01-16	43.66	43.75	43.55	43.67	282566
2013-01-17	43.86	44.25	43.86	44.19	280894
2013-01-18	44.22	44.40	44.11	44.40	310910
2013-01-22	44.45	44.69	44.30	44.68	260126
2013-01-23	44.69	44.71	44.49	44.53	186408
2013-01-24	44.58	45.05	44.55	44.88	185854
2013-01-25	45.10	45.22	44.85	45.22	208118
2013-01-28	45.31	45.31	44.90	45.05	585568
2013-01-29	45.05	45.05	44.80	45.02	418998
2013-01-30	45.01	45.01	44.31	44.47	218626
2013-01-31	44.50	44.70	44.31	44.61	207720
2013-02-01	44.86	45.25	44.82	45.11	260044
2013-02-04	44.87	44.99	44.50	44.57	202636
2013-02-05	44.82	45.11	44.74	44.99	169994
2013-02-06	44.83	45.20	44.72	45.19	156332
2013-02-07	45.20	45.20	44.78	45.10	232528
2013-02-08	45.17	45.44	45.14	45.38	127464
2013-02-11	45.39	45.39	45.11	45.30	545000
2013-02-12	45.33	45.61	45.32	45.49	220950
2013-02-13	45.58	45.67	45.42	45.64	430010
2013-02-14	45.58	45.89	45.58	45.81	98176
2013-02-15	45.79	45.89	45.62	45.70	131854
2013-02-19	45.80	46.10	45.77	46.09	435378
2013-02-20	46.15	46.17	45.20	45.24	304752
2013-02-21	45.12	45.16	44.44	44.69	153350
2013-02-22	44.99	45.20	44.95	45.19	92976
2013-02-25	45.37	45.38	44.23	44.29	497490
2013-02-26	44.45	44.61	44.13	44.45	353922
2013-02-27	44.45	45.20	44.40	44.94	182768
2013-02-28	44.92	45.32	44.89	45.12	109024
2013-03-01	44.84	45.39	44.49	45.31	110600
2013-03-04	45.25	45.38	44.98	45.34	203180
2013-03-05	45.59	45.95	45.57	45.85	209020
2013-03-06	46.02	46.09	45.87	46.00	154134
2013-03-07	46.02	46.21	45.95	46.19	84150
2013-03-08	46.52	46.62	46.18	46.61	356108
2013-03-11	46.52	46.57	46.38	46.57	139906
2013-03-12	46.49	46.55	46.29	46.42	81220
2013-03-13	46.45	46.66	46.29	46.61	76228
2013-03-14	46.72	47.06	46.64	47.05	74020
2013-03-15	47.05	47.11	46.88	46.95	226814
2013-03-18	46.59	46.85	46.38	46.67	378258
2013-03-19	46.73	46.91	46.14	46.56	174294
2013-03-20	46.79	46.98	46.75	46.92	130826
2013-03-21	46.62	46.85	46.39	46.60	123310
2013-03-22	46.72	46.86	46.68	46.74	300390
2013-03-25	46.89	47.12	46.37	46.66	237802
2013-03-26	46.90	46.94	46.62	46.87	119866
2013-03-27	46.61	46.88	46.34	46.88	90316
2013-03-28	46.93	47.08	46.77	46.95	276204
2013-04-01	46.90	46.99	46.14	46.35	492420
2013-04-02	46.55	46.72	46.03	46.10	202508
2013-04-03	46.23	46.23	45.25	45.37	189658
2013-04-04	45.41	45.76	45.28	45.73	157360
2013-04-05	45.09	45.66	45.03	45.65	166640
2013-04-08	45.83	46.01	45.49	46.01	209142
2013-04-09	46.12	46.12	45.72	45.75	162852
2013-04-10	45.89	46.62	45.86	46.55	154856
2013-04-11	46.57	46.84	46.45	46.52	268458
2013-04-12	46.33	46.50	46.05	46.35	263748
2013-04-15	46.11	46.11	44.58	44.76	512748
2013-04-16	45.17	45.62	44.98	45.57	154204
2013-04-17	45.28	45.28	44.45	44.82	168184
2013-04-18	44.91	44.94	44.27	44.42	142708
2013-04-19	44.57	45.11	44.26	45.01	115610
2013-04-22	45.08	45.20	44.28	45.10	461170
2013-04-23	45.43	45.81	45.27	45.81	174902
2013-04-24	45.83	46.05	45.65	45.97	153470
2013-04-25	46.12	46.69	46.12	46.41	443654
2013-04-26	46.37	46.39	46.04	46.20	100260
2013-04-29	46.39	46.59	46.29	46.48	157846
2013-04-30	46.54	46.72	46.32	46.68	420340
2013-05-01	46.61	46.61	45.71	45.75	637892
2013-05-02	45.97	46.56	45.95	46.48	259642
2013-05-03	47.09	47.52	46.94	47.27	198526
2013-05-06	47.33	47.55	47.26	47.49	324908
2013-05-07	47.62	47.95	47.41	47.95	180178
2013-05-08	47.91	48.12	47.69	48.12	161296
2013-05-09	48.02	48.19	47.86	47.99	104598
2013-05-10	48.10	48.58	48.06	48.56	453420
2013-05-13	48.50	48.63	48.33	48.42	127494
2013-05-14	48.59	49.09	48.55	49.09	200128
2013-05-15	49.00	49.30	48.87	49.16	161750
2013-05-16	49.03	49.26	48.84	48.96	88150
2013-05-17	49.22	49.56	49.13	49.55	223916
2013-05-20	49.48	49.83	49.44	49.65	247666
2013-05-21	49.66	49.83	49.52	49.68	114710
2013-05-22	49.78	50.10	48.62	48.89	195140
2013-05-23	48.31	48.88	48.21	48.81	175592
2013-05-24	48.55	48.87	48.25	48.75	152050
2013-05-28	49.41	49.87	49.19	49.53	187656
2013-05-29	49.25	49.25	48.62	48.94	131496
2013-05-30	49.07	49.37	48.94	49.22	161948
2013-05-31	48.97	49.25	48.77	48.77	183330
2013-06-03	48.90	49.19	48.39	49.02	259826
2013-06-04	49.12	49.28	48.22	48.59	222910
2013-06-05	48.55	48.57	47.86	47.94	138216
2013-06-06	47.87	48.37	47.62	48.37	547868
2013-06-07	48.71	48.96	48.41	48.84	115996
2013-06-10	49.02	49.11	48.69	49.08	185640
2013-06-11	48.77	49.05	48.35	48.70	153760
2013-06-12	48.99	49.00	48.22	48.30	144460
2013-06-13	48.29	49.21	48.10	49.13	102688
2013-06-14	49.05	49.13	48.56	48.71	613618
2013-06-17	49.10	49.20	48.78	49.07	185842
2013-06-18	49.18	49.76	49.16	49.66	204370
2013-06-19	49.67	49.71	49.13	49.14	179970
2013-06-20	48.36	48.56	47.71	47.91	802946
2013-06-21	48.01	48.13	47.40	48.05	282148
2013-06-24	47.66	47.79	47.02	47.49	396640
2013-06-25	47.90	47.97	47.50	47.90	124174
2013-06-26	48.22	48.22	47.75	47.90	196118
2013-06-27	48.28	48.79	48.20	48.75	123064
2013-06-28	48.63	48.84	48.43	48.43	438568
2013-07-01	48.66	49.49	48.66	49.32	1187080
2013-07-02	49.34	49.68	49.06	49.38	414684
2013-07-03	49.14	49.61	49.11	49.42	250346
2013-07-05	50.05	50.20	49.51	50.20	364782
2013-07-08	50.47	50.51	50.23	50.29	295650
2013-07-09	50.60	50.87	50.41	50.83	904118
2013-07-10	50.87	50.93	50.61	50.84	197932
2013-07-11	51.37	51.44	51.15	51.33	401400
2013-07-12	51.30	51.57	51.26	51.47	311306
2013-07-15	51.56	51.69	51.46	51.62	270722
2013-07-16	51.63	51.70	51.25	51.38	177172
2013-07-17	51.70	51.74	51.43	51.56	171330
2013-07-18	51.70	52.01	51.65	51.88	214134
2013-07-19	51.83	51.87	51.68	51.84	247030
2013-07-22	51.85	52.04	51.76	51.94	143606
2013-07-23	52.22	52.22	51.82	51.92	203002
2013-07-24	52.25	52.25	51.50	51.55	130834
2013-07-25	51.49	52.06	51.39	52.06	102068
2013-07-26	51.75	51.83	51.42	51.79	227186
2013-07-29	51.71	51.90	51.35	51.53	2793066
2013-07-30	51.71	51.83	51.46	51.64	309294
2013-07-31	51.94	52.48	51.94	52.00	413660
2013-08-01	52.47	52.80	52.38	52.71	263194
2013-08-02	52.57	52.76	52.42	52.75	154926
2013-08-05	52.71	53.03	52.65	52.97	165988
2013-08-06	52.90	52.95	52.44	52.56	246810
2013-08-07	52.43	52.44	52.03	52.12	144014
2013-08-08	52.47	52.59	52.17	52.41	87874
2013-08-09	52.36	52.64	52.18	52.44	107794
2013-08-12	52.17	52.80	52.14	52.80	376884
2013-08-13	52.89	52.90	52.47	52.85	243358
2013-08-14	52.81	52.93	52.61	52.61	130896
2013-08-15	52.08	52.14	51.59	51.75	304362
2013-08-16	51.62	51.87	51.46	51.54	383456
2013-08-19	51.42	51.61	51.07	51.08	237192
2013-08-20	51.18	51.93	51.13	51.87	162730
2013-08-21	51.68	52.06	51.37	51.60	245618
2013-08-22	51.81	52.41	51.79	52.34	123008
2013-08-23	52.50	52.50	52.14	52.40	252672
2013-08-26	52.56	52.77	52.32	52.43	227642
2013-08-27	51.86	52.03	51.19	51.23	343026
2013-08-28	51.23	51.56	51.17	51.33	190270
2013-08-29	51.33	52.06	51.29	51.90	95720
2013-08-30	51.94	51.98	51.14	51.23	124860
2013-09-03	51.87	52.10	51.03	51.48	226514
2013-09-04	51.51	51.90	51.33	51.87	113918
2013-09-05	51.94	52.15	51.80	51.95	94230
2013-09-06	52.23	52.27	51.26	51.99	138532
2013-09-09	52.14	52.80	52.14	52.80	227552
2013-09-10	53.10	53.33	52.89	53.33	304192
2013-09-11	53.27	53.41	53.11	53.26	154634
2013-09-12	53.29	53.29	52.90	52.93	142492
2013-09-13	52.97	53.34	52.77	53.29	3518772
2013-09-16	53.86	54.46	53.32	53.33	441154
2013-09-17	53.31	53.78	53.31	53.77	349024
2013-09-18	53.83	54.50	53.34	54.29	229338
2013-09-19	54.49	54.49	54.00	54.16	322044
2013-09-20	54.26	54.26	53.95	53.95	137338
2013-09-23	53.90	54.05	53.52	53.95	732142
2013-09-24	53.83	54.43	53.60	54.03	314882
2013-09-25	54.08	54.37	53.80	53.96	119574
2013-09-26	54.04	54.35	53.94	54.31	184182
2013-09-27	53.95	54.22	53.90	54.06	185210
2013-09-30	53.50	54.24	53.43	54.18	1874052
2013-10-01	54.25	54.88	54.20	54.87	1399518
2013-10-02	54.49	54.71	54.29	54.57	369156
2013-10-03	54.51	54.51	53.69	54.08	315832
2013-10-04	54.06	54.46	53.93	54.37	137000
2013-10-07	53.90	54.13	53.71	53.71	179148
2013-10-08	53.74	53.89	52.90	52.92	242876
2013-10-09	53.05	53.05	52.47	52.74	3914874
2013-10-10	53.52	54.11	53.32	54.05	257390
2013-10-11	53.98	54.87	53.93	54.84	271442
2013-10-14	54.65	55.24	54.46	55.19	242692
2013-10-15	55.09	55.13	54.46	54.66	184626
2013-10-16	55.04	55.34	54.89	55.30	461214
2013-10-17	54.99	55.67	54.95	55.66	399774
2013-10-18	56.10	56.48	55.99	56.46	245912
2013-10-21	56.64	56.64	56.22	56.37	254014
2013-10-22	56.60	56.88	56.32	56.47	739018
2013-10-23	56.22	56.47	56.13	56.47	179964
2013-10-24	56.57	57.02	56.47	56.91	234166
2013-10-25	57.08	57.17	56.70	56.95	377810
2013-10-28	57.21	57.21	56.71	56.98	303740
2013-10-29	57.15	57.35	56.87	57.30	362840
2013-10-30	57.33	57.33	56.30	56.50	369524
2013-10-31	56.50	56.66	55.98	56.12	398378
2013-11-01	56.22	56.29	55.48	55.84	292876
2013-11-04	56.06	56.69	56.00	56.64	366868
2013-11-05	56.45	56.63	55.98	56.49	200516
2013-11-06	56.84	57.01	56.38	56.49	195994
2013-11-07	56.83	56.89	55.55	55.62	304980
2013-11-08	55.84	56.72	55.67	56.64	192794
2013-11-11	56.66	56.82	56.49	56.72	143188
2013-11-12	56.60	56.84	56.44	56.84	125074
2013-11-13	56.46	57.32	56.46	57.32	169708
2013-11-14	57.32	57.33	56.91	57.27	122944
2013-11-15	57.37	57.53	57.10	57.50	180876
2013-11-18	57.71	57.86	57.09	57.27	181436
2013-11-19	57.20	57.54	56.77	56.91	175978
2013-11-20	57.17	57.31	56.67	56.93	125310
2013-11-21	57.11	58.00	57.07	57.96	138580
2013-11-22	58.00	58.21	57.86	58.19	691154
2013-11-25	58.38	58.38	58.00	58.07	308966
2013-11-26	58.16	58.64	58.08	58.52	259940
2013-11-27	58.59	58.91	58.47	58.90	191464
2013-11-29	59.13	59.16	58.88	58.88	93420
2013-12-02	58.87	58.96	58.05	58.15	277034
2013-12-03	58.06	58.25	57.57	57.86	180394
2013-12-04	57.59	58.16	57.10	57.62	267512
2013-12-05	57.66	57.92	57.42	57.72	599850
2013-12-06	58.24	58.51	58.13	58.19	253236
2013-12-09	58.28	58.42	57.97	58.21	283314
2013-12-10	58.14	58.28	57.65	57.66	254728
2013-12-11	57.69	57.70	56.72	56.87	227520
2013-12-12	56.80	57.16	56.73	56.92	298378
2013-12-13	56.99	57.28	56.81	57.09	143372
2013-12-16	57.34	57.82	57.32	57.76	244140
2013-12-17	57.82	57.82	57.34	57.70	189032
2013-12-18	57.78	58.48	57.34	58.48	273970
2013-12-19	58.42	58.42	57.91	57.97	229904
2013-12-20	58.01	59.10	58.01	59.00	763794
2013-12-23	59.20	59.46	59.03	59.46	594650
2013-12-24	59.48	59.72	59.46	59.52	121450
2013-12-26	59.85	59.95	59.56	59.71	170578
2013-12-27	59.78	60.16	59.30	59.52	223616
2013-12-30	59.43	59.56	59.29	59.39	187250
2013-12-31	59.55	59.69	59.31	59.31	351544
2014-01-02	59.31	59.35	58.43	58.74	581758
2014-01-03	58.88	59.11	58.72	58.93	328634
2014-01-06	59.22	59.22	58.33	58.38	3289912
2014-01-07	58.58	59.20	58.58	58.91	499594
2014-01-08	58.96	59.07	58.59	58.84	270200
2014-01-09	59.00	59.09	58.47	58.84	194342
2014-01-10	58.86	59.06	58.56	59.04	287538
2014-01-13	59.00	59.04	57.86	58.21	345598
2014-01-14	58.42	58.97	58.22	58.89	196576
2014-01-15	59.12	59.45	59.06	59.38	477540
2014-01-16	59.31	59.40	59.14	59.38	322970
2014-01-17	59.39	59.39	58.91	59.02	234894
2014-01-21	59.43	59.51	59.02	59.34	261320
2014-01-22	59.39	59.80	59.32	59.73	196330
2014-01-23	59.53	59.53	58.83	59.24	527202
2014-01-24	58.91	58.95	57.59	57.73	298854
2014-01-27	57.82	57.85	56.56	56.85	579024
2014-01-28	56.83	57.43	56.83	57.39	411384
2014-01-29	56.90	57.24	56.38	56.59	316868
2014-01-30	56.93	57.65	56.83	57.32	508472
2014-01-31	56.17	57.39	56.17	56.99	560882
2014-02-03	56.86	56.98	54.89	55.13	591554
2014-02-04	55.39	55.84	55.03	55.58	426836
2014-02-05	55.31	55.43	54.48	55.18	469760
2014-02-06	55.38	55.98	55.38	55.88	283890
2014-02-07	56.13	56.44	55.84	56.41	195970
2014-02-10	56.27	56.43	55.90	56.39	225518
2014-02-11	56.44	56.96	56.31	56.85	166876
2014-02-12	56.92	57.28	56.80	57.03	163468
2014-02-13	56.59	57.83	56.52	57.82	180942
2014-02-14	57.68	57.93	57.35	57.82	194950
2014-02-18	57.94	58.45	57.82	58.36	270106
2014-02-19	58.29	58.58	57.77	57.79	192886
2014-02-20	57.89	58.65	57.74	58.57	192788
2014-02-21	58.64	58.75	58.44	58.52	151508
2014-02-24	58.64	59.43	58.64	59.08	208342
2014-02-25	59.15	59.31	58.87	59.04	169416
2014-02-26	59.14	59.85	58.99	59.50	156180
2014-02-27	59.33	59.65	59.08	59.64	230818
2014-02-28	59.59	60.01	59.24	59.45	279946
2014-03-03	59.00	59.30	58.46	59.08	399210
2014-03-04	59.80	61.16	59.80	60.89	242808
2014-03-05	60.89	60.89	60.63	60.81	201680
2014-03-06	60.95	61.05	60.77	60.93	149432
2014-03-07	61.33	61.33	60.74	61.00	179326
2014-03-10	60.93	61.00	60.53	60.87	209474
2014-03-11	60.97	61.09	60.07	60.26	178872
2014-03-12	60.03	60.39	59.67	60.37	117738
2014-03-13	60.60	60.60	59.32	59.60	196006
2014-03-14	59.40	60.08	59.40	59.92	849466
2014-03-17	60.26	60.72	60.13	60.33	183278
2014-03-18	60.38	61.19	60.35	61.18	164014
2014-03-19	61.15	61.15	60.33	60.75	218794
2014-03-20	60.61	61.08	60.40	60.87	192840
2014-03-21	61.23	61.43	60.48	60.49	224296
2014-03-24	60.67	60.86	59.34	59.82	273550
2014-03-25	60.29	60.37	59.35	59.68	129954
2014-03-26	60.07	60.13	58.56	58.57	285278
2014-03-27	58.61	58.89	58.06	58.31	269958
2014-03-28	58.52	59.14	58.25	58.34	140030
2014-03-31	58.73	59.57	58.48	59.49	291580
2014-04-01	59.48	60.34	59.48	60.28	1439596
2014-04-02	60.50	60.57	60.16	60.53	478772
2014-04-03	60.63	60.63	59.80	60.10	483548
2014-04-04	60.43	60.49	58.38	58.56	271310
2014-04-07	58.46	58.56	57.39	57.74	450178
2014-04-08	57.76	58.46	57.50	58.24	273280
2014-04-09	58.45	59.03	58.19	59.02	191954
2014-04-10	58.99	58.99	57.14	57.40	312260
2014-04-11	56.84	57.52	56.35	56.62	305198
2014-04-14	57.18	57.46	56.41	56.90	299806
2014-04-15	57.05	57.41	55.85	57.06	376688
2014-04-16	57.40	57.74	57.13	57.72	275388
2014-04-17	57.60	58.29	57.47	58.11	650442
2014-04-21	58.21	58.32	57.79	58.29	173464
2014-04-22	58.38	58.97	58.23	58.77	283918
2014-04-23	58.65	58.91	58.38	58.38	131418
2014-04-24	58.76	58.77	57.71	58.08	292664
2014-04-25	57.90	57.93	56.92	57.04	201488
2014-04-28	57.22	57.54	55.93	56.72	415198
2014-04-29	57.00	57.37	56.76	56.91	174932
2014-04-30	56.68	57.42	56.31	57.38	176758
2014-05-01	57.23	57.78	56.68	57.26	359998
2014-05-02	57.47	58.03	57.26	57.49	234514
2014-05-05	57.03	57.54	56.74	57.46	958720
2014-05-06	57.22	57.23	56.32	56.33	388658
2014-05-07	56.44	56.58	55.56	56.41	308126
2014-05-08	56.38	57.00	55.80	55.94	296058
2014-05-09	55.78	56.37	55.55	56.31	314942
2014-05-12	56.65	57.85	56.57	57.60	251248
2014-05-13	57.55	57.62	56.86	56.88	112082
2014-05-14	56.78	56.78	55.69	55.79	764582
2014-05-15	55.60	55.61	54.70	55.49	368020
2014-05-16	55.60	55.97	55.15	55.97	168828
2014-05-19	55.85	56.72	55.70	56.57	119106
2014-05-20	56.40	56.42	55.38	55.73	270678
2014-05-21	55.96	56.25	55.48	56.04	188012
2014-05-22	56.06	56.68	56.05	56.57	490038
2014-05-23	56.56	57.17	56.56	57.15	199426
2014-05-27	57.45	58.10	57.45	57.85	216616
2014-05-28	57.80	57.82	57.27	57.51	116266
2014-05-29	57.68	57.70	57.31	57.61	130694
2014-05-30	57.63	57.75	57.08	57.32	154272
2014-06-02	57.40	57.40	56.58	57.17	286348
2014-06-03	56.81	57.23	56.65	57.11	282080
2014-06-04	56.83	57.48	56.70	57.43	325748
2014-06-05	57.57	58.59	57.18	58.53	212342
2014-06-06	58.80	59.33	58.76	59.12	169810
2014-06-09	59.02	59.77	58.91	59.54	148504
2014-06-10	59.33	59.48	58.95	59.29	296866
2014-06-11	59.04	59.18	58.78	59.11	119900
2014-06-12	58.92	58.99	58.44	58.71	371652
2014-06-13	58.87	59.05	58.46	58.91	119126
2014-06-16	58.87	59.07	58.58	59.04	103076
2014-06-17	58.97	59.73	58.84	59.54	296048
2014-06-18	59.53	59.93	59.26	59.90	142066
2014-06-19	60.04	60.14	59.61	59.95	213200
2014-06-20	60.00	60.29	59.87	60.25	96118
2014-06-23	60.45	60.45	60.03	60.15	119956
2014-06-24	59.96	60.50	59.45	59.48	134776
2014-06-25	59.24	59.93	59.04	59.93	94168
2014-06-26	59.98	59.98	59.40	59.78	269450
2014-06-27	59.68	60.25	59.54	60.20	184482
2014-06-30	60.14	60.40	59.83	60.40	177434
2014-07-01	60.59	61.61	60.55	61.13	356132
2014-07-02	61.14	61.24	60.72	60.79	180460
2014-07-03	61.11	61.34	61.02	61.31	162936
2014-07-07	61.17	61.17	60.30	60.32	153728
2014-07-08	60.19	60.19	59.27	59.64	231442
2014-07-09	59.79	59.92	59.49	59.70	116544
2014-07-10	58.59	59.31	58.33	58.99	212094
2014-07-11	58.93	58.98	58.51	58.82	110050
2014-07-14	59.37	59.43	59.02	59.06	95324
2014-07-15	59.04	59.22	58.16	58.45	232102
2014-07-16	58.73	58.73	58.08	58.20	218030
2014-07-17	57.88	58.19	57.28	57.40	223056
2014-07-18	57.51	58.31	57.43	58.20	150450
2014-07-21	57.84	58.01	57.59	57.91	148284
2014-07-22	58.29	58.74	58.17	58.48	148726
2014-07-23	58.57	58.75	58.28	58.48	137292
2014-07-24	58.66	58.96	58.35	58.61	146004
2014-07-25	58.24	58.24	57.91	58.08	102028
2014-07-28	58.12	58.16	57.41	57.80	171202
2014-07-29	58.19	58.47	57.98	58.08	100670
2014-07-30	58.49	58.50	58.07	58.26	143966
2014-07-31	57.59	57.70	56.77	56.78	258778
2014-08-01	56.77	57.02	56.14	56.51	242776
2014-08-04	56.72	57.17	56.10	57.11	151874
2014-08-05	56.83	57.50	56.69	57.09	283154
2014-08-06	56.77	57.49	56.66	57.15	142410
2014-08-07	57.42	57.50	56.71	56.85	142260
2014-08-08	56.95	57.52	56.92	57.41	226600
2014-08-11	57.70	58.34	57.51	57.93	421774
2014-08-12	57.76	57.91	57.25	57.48	124388
2014-08-13	57.64	58.01	57.61	57.91	128956
2014-08-14	57.88	58.02	57.76	57.91	173098
2014-08-15	58.28	58.34	57.22	57.84	184896
2014-08-18	58.36	58.75	58.26	58.72	133456
2014-08-19	58.82	59.07	58.77	58.97	165054
2014-08-20	58.68	58.68	58.32	58.54	189872
2014-08-21	58.51	58.79	57.91	58.68	110800
2014-08-22	58.62	58.91	58.41	58.72	106378
2014-08-25	59.05	59.15	58.59	58.79	129318
2014-08-26	58.87	59.34	58.73	59.30	152362
2014-08-27	59.36	59.36	59.00	59.10	146840
2014-08-28	58.91	58.91	58.58	58.70	149050
2014-08-29	58.88	59.12	58.57	59.03	94778
2014-09-02	59.21	59.64	59.13	59.49	140626
2014-09-03	59.79	59.79	59.10	59.21	287358
2014-09-04	59.32	59.79	58.88	58.99	221790
2014-09-05	58.97	59.12	58.58	59.12	125056
2014-09-08	59.04	59.32	58.92	59.26	494360
2014-09-09	59.18	59.18	58.50	58.56	126292
2014-09-10	58.55	58.86	58.38	58.83	238606
2014-09-11	58.50	59.33	58.50	59.24	136336
2014-09-12	59.24	59.24	58.44	58.68	171358
2014-09-15	58.65	58.65	57.93	58.03	139980
2014-09-16	57.92	58.37	57.74	58.26	178436
2014-09-17	58.28	58.74	58.15	58.43	104608
2014-09-18	58.66	58.97	58.64	58.91	131234
2014-09-19	59.24	59.24	58.03	58.16	162064
2014-09-22	57.86	57.88	57.30	57.49	118896
2014-09-23	57.31	57.60	56.87	56.91	194724
2014-09-24	56.95	57.57	56.75	57.52	254550
2014-09-25	57.34	57.44	56.39	56.63	591582
2014-09-26	56.78	57.06	56.64	56.99	121844
2014-09-29	56.37	57.07	56.32	57.02	170980
2014-09-30	57.00	57.00	56.28	56.28	122228
2014-10-01	56.18	56.22	55.26	55.44	385076
2014-10-02	55.44	56.17	55.09	55.99	256982
2014-10-03	56.47	56.72	56.22	56.44	231770
2014-10-06	56.51	56.62	55.80	55.86	268242
2014-10-07	55.50	55.70	54.88	54.88	182066
2014-10-08	54.79	55.86	54.27	55.85	164670
2014-10-09	55.83	55.90	54.44	54.44	175070
2014-10-10	54.31	54.90	53.81	53.84	208460
2014-10-13	53.87	54.52	53.44	53.64	316528
2014-10-14	54.12	54.92	53.95	54.21	526492
2014-10-15	53.49	54.85	53.01	54.66	431744
2014-10-16	53.89	55.55	53.58	55.22	480372
2014-10-17	55.95	56.04	54.85	55.11	281094
2014-10-20	54.95	55.70	54.86	55.70	177784
2014-10-21	56.04	56.76	55.95	56.71	207496
2014-10-22	56.83	57.03	55.95	55.98	176164
2014-10-23	56.50	57.21	56.45	56.89	269636
2014-10-24	56.86	57.12	56.63	56.95	221804
2014-10-27	56.63	56.93	56.21	56.91	164878
2014-10-28	57.16	58.70	57.12	58.68	409426
2014-10-29	58.81	59.01	58.18	58.63	924222
2014-10-30	58.35	59.34	58.31	59.12	184698
2014-10-31	60.02	60.22	59.72	60.15	264652
2014-11-03	60.24	60.47	59.81	60.01	467886
2014-11-04	59.74	60.07	59.46	59.78	587296
2014-11-05	60.23	60.23	59.64	59.79	273758
2014-11-06	59.78	60.00	59.64	60.00	241108
2014-11-07	59.96	60.00	59.46	59.94	136170
2014-11-10	59.98	60.15	59.77	60.14	221610
2014-11-11	60.13	60.27	59.99	60.22	172296
2014-11-12	59.89	60.66	59.83	60.58	133842
2014-11-13	60.54	60.67	60.54	60.55	58244
2014-11-14	60.04	60.20	59.81	60.00	328874
2014-11-17	59.90	60.05	59.32	59.32	422126
2014-11-18	59.47	59.89	59.47	59.59	111514
2014-11-19	59.54	59.58	58.54	58.92	244144
2014-11-20	58.68	59.67	58.68	59.67	333270
2014-11-21	60.45	60.50	59.44	59.61	190392
2014-11-24	59.74	60.42	59.74	60.38	212896
2014-11-25	60.56	60.79	60.21	60.39	135710
2014-11-26	60.42	60.58	60.32	60.57	84112
2014-11-28	60.36	60.50	59.54	59.61	97990
2014-12-01	59.27	60.21	58.69	58.70	338468
2014-12-02	58.78	59.67	58.78	59.45	226286
2014-12-03	59.41	60.21	59.35	60.09	356372
2014-12-04	59.98	59.99	59.50	59.76	170078
2014-12-05	59.97	60.33	59.91	60.20	163028
2014-12-08	59.98	60.50	59.26	59.41	122578
2014-12-09	58.88	60.51	58.75	60.51	203454
2014-12-10	60.30	60.43	59.14	59.16	127710
2014-12-11	59.38	60.11	59.19	59.31	146686
2014-12-12	58.75	59.08	58.41	58.56	187978
2014-12-15	58.87	59.03	57.91	58.13	213422
2014-12-16	57.98	58.91	57.91	58.01	221568
2014-12-17	58.10	59.68	58.00	59.60	470504
2014-12-18	60.42	60.56	59.92	60.50	166384
2014-12-19	60.56	60.77	60.22	60.57	336368
2014-12-22	60.65	61.21	60.64	61.21	236590
2014-12-23	61.45	61.58	61.17	61.33	270180
2014-12-24	61.30	61.46	61.09	61.34	79408
2014-12-26	61.40	61.85	61.39	61.72	381008
2014-12-29	61.74	62.03	61.70	61.87	166410
2014-12-30	61.80	61.98	61.59	61.64	137606
2014-12-31	61.79	62.22	61.20	61.20	218792
2015-01-02	61.55	61.81	60.25	60.81	1456102
2015-01-05	60.46	60.67	59.80	60.05	1249072
2015-01-06	60.30	60.30	58.69	59.10	346360
2015-01-07	59.37	59.89	59.17	59.89	546532
2015-01-08	60.35	61.07	60.35	61.07	304288
2015-01-09	61.06	61.19	60.45	60.60	309360
2015-01-12	60.59	60.69	60.14	60.47	204992
2015-01-13	60.72	61.65	59.98	60.68	296662
2015-01-14	59.86	60.56	59.86	60.45	305300
2015-01-15	60.59	60.60	59.38	59.52	252876
2015-01-16	59.40	60.68	59.40	60.61	203158
2015-01-20	60.59	60.82	59.80	60.30	487594
2015-01-21	60.14	60.42	59.81	59.99	149456
2015-01-22	60.27	61.36	59.72	61.36	248896
2015-01-23	61.41	61.51	60.99	61.23	209538
2015-01-26	61.23	61.78	60.76	61.75	989116
2015-01-27	61.30	61.71	60.93	61.45	202680
2015-01-28	61.52	61.89	60.56	60.70	246462
2015-01-29	60.86	61.39	60.44	61.39	203810
2015-01-30	61.09	61.17	60.09	60.10	139462
2015-02-02	60.29	60.66	59.43	60.62	391892
2015-02-03	60.92	61.70	60.91	61.63	188440
2015-02-04	61.43	61.94	61.40	61.55	724172
2015-02-05	61.77	62.46	61.77	62.36	183530
2015-02-06	62.45	62.72	62.06	62.33	150038
2015-02-09	62.04	62.34	61.63	61.67	806356
2015-02-10	62.13	62.26	61.42	62.14	251802
2015-02-11	61.96	62.32	61.75	62.20	270926
2015-02-12	62.60	63.11	62.56	63.07	389654
2015-02-13	63.14	63.44	62.96	63.39	695286
2015-02-17	63.46	63.59	63.24	63.50	343796
2015-02-18	63.36	63.77	63.22	63.77	241686
2015-02-19	63.57	63.83	63.50	63.73	164426
2015-02-20	63.62	63.92	63.12	63.87	239794
2015-02-23	63.65	64.03	63.37	64.03	589518
2015-02-24	64.05	64.24	63.86	64.10	280320
2015-02-25	64.06	64.24	63.83	64.10	112998
2015-02-26	64.01	64.25	63.91	64.18	169274
2015-02-27	64.07	64.27	63.83	63.85	189814
2015-03-02	63.84	64.49	63.84	64.35	475068
2015-03-03	64.26	64.26	63.64	63.88	269678
2015-03-04	63.60	63.71	63.33	63.46	825108
2015-03-05	63.56	63.77	63.32	63.64	187598
2015-03-06	63.30	63.46	62.63	62.73	245434
2015-03-09	62.81	63.25	62.81	63.09	834762
2015-03-10	62.62	62.69	62.28	62.49	231498
2015-03-11	62.62	62.93	62.42	62.92	186010
2015-03-12	63.21	64.12	63.21	64.06	191120
2015-03-13	63.90	64.15	63.17	63.84	134242
2015-03-16	64.08	64.39	64.06	64.18	186120
2015-03-17	64.02	64.35	63.92	64.29	562350
2015-03-18	64.19	65.07	63.96	64.92	207578
2015-03-19	64.76	65.21	64.76	65.20	128312
2015-03-20	65.51	66.02	65.40	65.97	206672
2015-03-23	65.97	66.17	65.94	66.00	772646
2015-03-24	66.08	66.18	65.90	66.01	297132
2015-03-25	65.95	65.95	64.28	64.35	562130
2015-03-26	64.11	64.48	63.78	64.15	236740
2015-03-27	64.19	64.67	63.98	64.62	253342
2015-03-30	64.97	65.55	64.96	65.40	229720
2015-03-31	65.15	65.32	64.89	65.08	336118
2015-04-01	64.95	65.04	64.26	64.95	588804
2015-04-02	64.90	65.46	64.90	65.11	409828
2015-04-06	64.81	65.43	64.60	65.16	812780
2015-04-07	65.12	65.27	64.74	64.74	258674
2015-04-08	64.80	65.43	64.80	65.33	193400
2015-04-09	65.33	65.45	64.50	65.05	290102
2015-04-10	65.21	65.41	65.20	65.33	251444
2015-04-13	65.35	65.67	65.29	65.29	288852
2015-04-14	65.40	65.45	64.90	65.26	163448
2015-04-15	65.52	65.85	65.39	65.62	143038
2015-04-16	65.58	65.72	65.45	65.51	133138
2015-04-17	65.07	65.07	64.28	64.53	269044
2015-04-20	64.79	65.40	64.74	65.22	159568
2015-04-21	65.42	65.50	65.20	65.23	127936
2015-04-22	65.29	65.39	64.78	65.31	214228
2015-04-23	65.15	65.87	65.15	65.77	98800
2015-04-24	65.73	65.83	65.54	65.66	474060
2015-04-27	65.86	66.24	64.92	65.07	359618
2015-04-28	65.14	65.54	64.58	65.42	1423822
2015-04-29	65.03	65.27	64.55	64.63	150678
2015-04-30	64.35	64.39	62.96	63.20	571362
2015-05-01	63.31	63.74	63.27	63.65	411598
2015-05-04	63.73	64.29	63.58	63.85	322958
2015-05-05	63.84	63.91	62.84	63.04	1332252
2015-05-06	63.19	63.31	62.78	63.26	308340
2015-05-07	63.18	63.93	63.10	63.63	290926
2015-05-08	64.08	64.43	63.98	64.06	148330
2015-05-11	63.96	64.64	63.92	64.16	191098
2015-05-12	63.95	64.23	63.18	64.02	121404
2015-05-13	64.24	64.35	63.81	63.97	119818
2015-05-14	64.28	64.75	64.04	64.73	455972
2015-05-15	64.66	64.66	64.28	64.61	197480
2015-05-18	64.55	65.36	64.47	65.31	271592
2015-05-19	65.29	65.47	65.11	65.38	154594
2015-05-20	65.40	65.53	65.06	65.35	210250
2015-05-21	65.31	65.50	65.08	65.27	155656
2015-05-22	65.21	65.44	64.87	65.05	572440
2015-05-26	64.82	64.82	64.07	64.32	154418
2015-05-27	64.37	65.16	64.14	65.09	151108
2015-05-28	64.99	65.11	64.72	65.10	108550
2015-05-29	65.01	65.08	64.34	64.57	197700
2015-06-01	64.97	65.07	64.15	64.91	359786
2015-06-02	64.67	65.31	64.50	64.99	192770
2015-06-03	65.16	65.83	65.09	65.67	655502
2015-06-04	65.46	65.62	64.98	65.08	131434
2015-06-05	64.98	65.60	64.65	65.55	152224
2015-06-08	65.49	65.61	65.25	65.30	439146
2015-06-09	65.28	65.33	64.72	65.10	141060
2015-06-10	65.38	66.25	65.38	65.98	227900
2015-06-11	66.12	66.21	65.89	66.00	127060
2015-06-12	65.82	66.04	65.64	65.94	164714
2015-06-15	65.77	66.13	65.23	65.97	255576
2015-06-16	65.80	66.56	65.80	66.45	159950
2015-06-17	66.63	66.74	66.17	66.35	252370
2015-06-18	66.76	67.35	66.56	67.14	363506
2015-06-19	67.21	67.44	66.97	67.27	275528
2015-06-22	67.68	67.70	67.39	67.67	261372
2015-06-23	67.57	67.73	67.40	67.73	198122
2015-06-24	67.49	67.49	66.87	67.01	455622
2015-06-25	67.15	67.15	66.60	66.91	169246
2015-06-26	67.01	67.07	66.42	66.69	196816
2015-06-29	66.26	66.58	65.15	65.24	275690
2015-06-30	65.70	65.75	65.23	65.50	204220
2015-07-01	65.95	66.16	65.46	65.88	792212
2015-07-02	66.00	66.01	65.22	65.46	373278
2015-07-06	64.97	65.77	64.89	65.33	766868
2015-07-07	65.46	65.62	64.36	65.61	1103560
2015-07-08	65.11	65.25	64.38	64.73	170678
2015-07-09	65.38	65.52	64.84	64.97	204904
2015-07-10	65.61	66.02	65.52	65.96	204654
2015-07-13	66.25	66.66	66.25	66.49	243686
2015-07-14	66.43	66.79	66.42	66.70	341990
2015-07-15	66.74	66.74	66.26	66.34	211128
2015-07-16	66.65	66.97	66.63	66.84	233776
2015-07-17	66.85	66.93	66.38	66.58	229166
2015-07-20	66.61	66.61	66.20	66.38	202324
2015-07-21	66.53	66.79	65.94	66.25	376936
2015-07-22	65.98	66.64	65.98	66.54	229658
2015-07-23	66.70	66.78	65.75	65.82	314958
2015-07-24	65.75	65.83	64.91	65.02	139370
2015-07-27	64.75	64.88	64.44	64.64	523472
2015-07-28	64.89	65.24	64.01	65.21	334314
2015-07-29	65.16	65.70	64.99	65.49	244410
2015-07-30	65.36	65.86	65.21	65.78	127230
2015-07-31	65.85	66.46	65.81	66.13	171814
2015-08-03	66.15	66.18	65.35	65.82	402140
2015-08-04	65.91	66.23	65.72	65.84	842284
2015-08-05	66.14	66.75	66.03	66.17	885130
2015-08-06	66.22	66.37	64.99	65.38	192872
2015-08-07	65.18	65.24	64.78	65.16	168502
2015-08-10	65.50	65.99	65.50	65.69	240818
2015-08-11	65.23	65.68	65.06	65.36	138402
2015-08-12	64.97	65.11	64.14	65.03	164906
2015-08-13	65.03	65.55	64.87	65.12	151508
2015-08-14	65.03	65.61	64.88	65.56	132850
2015-08-17	65.46	66.20	65.24	66.20	147008
2015-08-18	66.16	66.16	65.70	65.75	149832
2015-08-19	65.42	65.69	64.85	65.22	169396
2015-08-20	64.62	64.68	63.62	63.62	558358
2015-08-21	63.09	63.55	62.43	62.68	498704
2015-08-24	61.38	62.15	41.04	60.43	2109612
2015-08-25	61.03	62.50	59.69	59.95	1119150
2015-08-26	60.95	61.25	59.67	61.18	364900
2015-08-27	61.63	62.56	61.15	62.29	1013530
2015-08-28	62.13	62.66	62.02	62.58	344416
2015-08-31	62.34	62.68	62.06	62.28	365324
2015-09-01	61.24	61.61	60.37	60.55	571434
2015-09-02	61.15	61.59	60.64	61.59	1004526
2015-09-03	61.67	62.31	61.58	61.69	1330164
2015-09-04	61.09	61.67	60.85	61.20	184972
2015-09-08	62.09	62.67	61.91	62.58	336454
2015-09-09	63.05	63.08	61.98	62.03	414818
2015-09-10	61.91	62.55	61.84	62.18	204366
2015-09-11	61.90	62.55	61.70	62.55	161618
2015-09-14	62.63	62.70	62.23	62.36	156030
2015-09-15	62.39	63.15	62.39	62.97	138804
2015-09-16	62.98	63.57	62.92	63.55	167700
2015-09-17	63.55	64.58	63.41	63.74	207018
2015-09-18	62.97	63.50	62.65	62.75	195678
2015-09-21	63.11	63.69	62.69	62.94	327984
2015-09-22	62.28	62.49	61.77	62.06	302778
2015-09-23	62.14	62.44	61.81	62.11	104608
2015-09-24	61.74	61.93	61.17	61.90	126072
2015-09-25	62.17	62.24	61.27	61.56	104942
2015-09-28	61.38	61.40	59.43	59.62	552538
2015-09-29	59.70	59.93	58.93	59.21	536264
2015-09-30	59.70	60.16	59.43	60.07	479000
2015-10-01	60.04	60.16	59.12	59.86	3221128
2015-10-02	59.27	60.62	58.79	60.59	374998
2015-10-05	61.01	62.15	61.01	62.04	1033110
2015-10-06	62.03	62.27	61.25	61.54	363438
2015-10-07	61.84	62.68	61.80	62.65	224170
2015-10-08	62.58	63.27	62.40	63.20	175994
2015-10-09	63.27	63.64	63.23	63.38	209814
2015-10-12	63.41	63.61	63.20	63.55	364308
2015-10-13	63.25	63.73	62.64	62.66	229472
2015-10-14	62.67	62.95	61.80	61.87	234780
2015-10-15	62.07	63.13	61.66	63.13	211388
2015-10-16	63.23	63.31	62.74	63.28	174478
2015-10-19	63.05	63.78	63.05	63.58	200304
2015-10-20	63.50	63.83	63.17	63.45	147448
2015-10-21	63.65	63.65	62.43	62.47	299232
2015-10-22	62.73	63.19	62.49	62.92	310746
2015-10-23	63.42	63.74	63.07	63.66	320244
2015-10-26	63.79	63.79	63.32	63.46	262508
2015-10-27	63.22	63.41	62.56	62.85	183840
2015-10-28	63.07	64.60	62.91	64.59	178832
2015-10-29	64.37	64.44	63.71	63.86	389048
2015-10-30	63.82	64.02	63.44	63.53	201160
2015-11-02	63.47	64.93	63.47	64.78	311302
2015-11-03	64.67	65.26	64.47	64.98	537114
2015-11-04	65.08	65.20	64.58	64.78	317938
2015-11-05	64.80	64.98	64.22	64.87	221062
2015-11-06	64.83	65.30	64.41	65.23	166922
2015-11-09	65.16	65.20	63.98	64.23	240744
2015-11-10	63.99	64.42	63.85	64.37	105170
2015-11-11	64.48	64.48	63.80	63.80	172722
2015-11-12	63.43	63.54	62.73	62.82	140308
2015-11-13	62.63	62.95	62.20	62.28	187092
2015-11-16	62.15	63.05	62.15	63.03	178618
2015-11-17	63.15	63.79	62.91	63.00	240214
2015-11-18	63.24	64.06	62.97	64.01	224336
2015-11-19	64.00	64.05	63.63	63.77	207846
2015-11-20	64.03	64.59	64.03	64.37	393144
2015-11-23	64.36	64.89	64.30	64.61	309368
2015-11-24	64.35	65.02	64.06	64.95	200712
2015-11-25	64.95	65.50	64.90	65.45	219760
2015-11-27	65.47	65.87	65.36	65.69	76346
2015-11-30	66.00	66.00	65.24	65.26	278198
2015-12-01	65.58	65.81	65.25	65.78	459188
2015-12-02	65.73	65.90	65.15	65.21	637094
2015-12-03	65.34	65.60	63.85	64.14	450424
2015-12-04	64.22	64.97	64.08	64.86	258850
2015-12-07	64.76	64.83	63.76	63.99	199852
2015-12-08	63.44	63.98	63.17	63.75	162444
2015-12-09	63.56	64.10	62.75	62.96	246816
2015-12-10	62.95	63.58	62.83	63.27	218462
2015-12-11	62.63	62.76	61.83	62.06	267490
2015-12-14	62.06	62.24	61.23	61.72	370720
2015-12-15	62.04	62.75	62.03	62.62	365460
2015-12-16	63.06	63.60	62.70	63.50	285690
2015-12-17	63.75	63.79	62.71	62.74	212944
2015-12-18	62.48	62.48	61.66	61.69	254476
2015-12-21	61.98	62.32	61.71	62.20	228012
2015-12-22	62.34	62.68	61.86	62.57	372320
2015-12-23	62.88	63.18	62.71	63.10	277342
2015-12-24	62.92	63.42	62.81	63.04	163086
2015-12-28	62.76	62.91	62.35	62.90	294094
2015-12-29	63.17	63.67	63.07	63.60	244128
2015-12-30	63.62	63.68	63.02	63.05	266138
2015-12-31	62.86	62.94	62.11	62.16	254260
2016-01-04	61.19	61.19	60.09	60.35	2687416
2016-01-05	60.50	60.80	60.31	60.65	650744
2016-01-06	59.83	60.44	59.72	60.08	416546
2016-01-07	59.14	59.49	58.43	58.57	773892
2016-01-08	58.76	59.09	57.62	57.68	653668
2016-01-11	57.98	58.26	57.17	57.68	431930
2016-01-12	58.14	58.45	57.17	58.05	361132
2016-01-13	58.23	58.31	56.03	56.34	513086
2016-01-14	56.57	57.65	55.84	57.14	615396
2016-01-15	55.69	56.59	55.16	56.53	1002658
2016-01-19	57.04	57.04	55.34	55.94	1595188
2016-01-20	55.24	56.74	54.12	56.15	780092
2016-01-21	56.20	56.73	55.65	55.91	864414
2016-01-22	56.74	57.16	56.54	57.09	536468
2016-01-25	56.76	56.99	56.07	56.20	465730
2016-01-26	56.45	57.44	56.31	57.38	567516
2016-01-27	57.19	57.57	56.19	56.43	260760
2016-01-28	56.90	57.08	56.26	56.42	309014
2016-01-29	56.59	58.17	56.57	58.16	275620
2016-02-01	57.78	58.37	57.37	58.06	418470
2016-02-02	57.50	57.60	56.70	56.95	277330
2016-02-03	57.39	57.39	55.90	56.89	376622
2016-02-04	56.76	57.51	56.68	57.01	367346
2016-02-05	56.79	56.89	55.39	55.40	631394
2016-02-08	54.87	54.90	53.93	54.68	1022396
2016-02-09	54.01	55.11	54.01	54.54	333428
2016-02-10	54.81	55.71	54.44	54.47	515294
2016-02-11	53.60	54.21	53.29	53.92	641808
2016-02-12	54.39	54.91	54.12	54.79	431128
2016-02-16	55.43	56.11	55.21	56.02	326596
2016-02-17	56.39	57.09	56.32	56.77	282720
2016-02-18	56.87	56.95	56.42	56.53	381176
2016-02-19	56.37	57.01	56.23	56.98	255104
2016-02-22	57.45	57.78	57.32	57.54	516068
2016-02-23	57.43	57.56	57.17	57.23	224232
2016-02-24	56.55	57.80	56.41	57.76	238882
2016-02-25	57.91	58.37	57.65	58.35	478976
2016-02-26	58.61	58.74	58.40	58.59	164144
2016-02-29	58.61	58.89	58.18	58.18	206318
2016-03-01	58.62	59.38	58.37	59.38	228422
2016-03-02	59.30	59.66	59.04	59.66	232426
2016-03-03	59.66	59.66	59.66	60.18	248058
2016-03-04	60.16	60.70	59.96	60.39	209978
2016-03-07	60.23	60.95	60.23	60.86	224470
2016-03-08	60.57	60.57	59.59	59.67	139414
2016-03-09	59.83	60.03	59.60	59.94	170688
2016-03-10	59.94	59.94	59.94	59.48	218308
2016-03-11	59.48	59.48	59.48	60.69	191950
2016-03-14	60.58	60.66	60.28	60.50	156394
2016-03-15	60.50	60.50	60.50	59.73	158278
2016-03-16	59.43	60.19	59.27	59.97	253912
2016-03-17	59.89	60.90	59.56	60.73	257596
2016-03-18	60.99	61.51	60.82	61.32	280112
2016-03-21	61.21	61.37	60.90	61.08	447104
2016-03-22	60.70	61.29	60.61	61.07	170716
2016-03-23	60.71	60.71	59.99	59.99	179200
2016-03-24	59.99	59.99	59.99	60.03	423390
2016-03-28	60.15	60.39	59.77	60.18	159866
2016-03-29	60.03	61.89	59.99	61.89	241858
2016-03-30	62.24	62.29	61.80	62.04	161482
2016-03-31	62.10	62.37	61.94	62.10	151210
2016-04-01	61.59	62.45	61.38	62.38	253274
2016-04-04	62.30	62.36	61.73	61.75	1312414
2016-04-05	61.75	61.75	61.75	61.11	638830
2016-04-06	61.13	61.82	61.05	61.78	191064
2016-04-07	61.46	61.55	60.69	61.00	166376
2016-04-08	61.49	61.63	60.92	61.23	125738
2016-04-11	61.48	61.93	60.97	60.99	159208
2016-04-12	61.02	61.61	60.81	61.50	227934
2016-04-13	61.81	62.85	61.81	62.82	191092
2016-04-14	62.82	62.93	62.49	62.69	165986
2016-04-15	62.53	62.80	62.47	62.72	151816
2016-04-18	62.47	63.27	62.47	63.20	137208
2016-04-19	63.30	63.52	63.00	63.26	138214
2016-04-20	63.22	63.61	63.00	63.35	193502
2016-04-21	63.28	63.37	62.68	62.83	277048
2016-04-22	62.87	63.48	62.79	63.43	148946
2016-04-25	63.30	63.35	62.73	62.89	115894
2016-04-26	63.14	63.60	62.86	63.56	123958
2016-04-27	63.51	63.75	63.21	63.70	126828
2016-04-28	63.36	63.67	62.63	62.72	150198
2016-04-29	62.59	62.76	61.98	62.29	170312
2016-05-02	62.50	62.97	62.34	62.95	106148
2016-05-03	62.49	62.53	61.73	62.12	269048
2016-05-04	61.75	62.14	61.46	61.71	143802
2016-05-05	61.90	61.90	61.45	61.47	219810
2016-05-06	61.26	61.84	60.96	61.81	216476
2016-05-09	61.88	62.47	61.82	62.14	105838
2016-05-10	62.43	62.53	62.03	62.53	178708
2016-05-11	62.46	62.48	61.70	61.70	156716
2016-05-12	61.94	62.02	61.06	61.51	587232
2016-05-13	61.43	61.77	61.03	61.18	77784
2016-05-16	61.25	62.10	61.25	61.89	166624
2016-05-17	61.76	61.94	60.52	60.81	129574
2016-05-18	60.49	61.65	60.38	61.31	172848
2016-05-19	60.95	61.18	60.28	60.76	185192
2016-05-20	61.11	61.68	60.94	61.68	96580
2016-05-23	61.75	61.95	61.51	61.58	148586
2016-05-24	61.95	63.12	61.95	62.98	184340
2016-05-25	63.27	63.51	63.16	63.31	125208
2016-05-26	63.32	63.46	63.15	63.29	112720
2016-05-27	63.29	63.85	63.16	63.85	117250
2016-05-31	64.00	64.22	63.75	64.02	165732
2016-06-01	63.90	64.55	63.78	64.45	94424
2016-06-02	64.31	64.85	64.26	64.85	121686
2016-06-03	64.72	64.73	63.89	64.42	99880
2016-06-06	64.44	65.20	64.42	65.01	161914
2016-06-07	65.02	65.48	64.94	65.28	340424
2016-06-08	65.36	65.97	65.26	65.93	201298
2016-06-09	65.65	65.68	65.40	65.61	120526
2016-06-10	64.99	65.09	64.53	64.71	112094
2016-06-13	64.44	64.73	63.93	64.01	148356
2016-06-14	63.85	64.18	63.62	63.97	102504
2016-06-15	64.17	64.44	63.88	63.93	118242
2016-06-16	63.50	63.84	63.03	63.83	117816
2016-06-17	63.85	63.95	63.18	63.35	94736
2016-06-20	64.06	64.76	64.06	64.03	136422
2016-06-21	64.04	64.05	63.54	63.92	133176
2016-06-22	63.96	64.28	63.61	63.61	95520
2016-06-23	64.33	64.95	64.30	64.95	82524
2016-06-24	62.73	63.37	61.76	62.46	260768
2016-06-27	61.82	61.82	60.38	60.68	213170
2016-06-28	61.23	61.87	61.00	61.58	155108
2016-06-29	62.24	62.94	62.24	62.86	149438
2016-06-30	63.04	64.21	62.80	64.21	120620
2016-07-01	64.21	64.52	63.93	64.25	162064
2016-07-05	63.96	64.03	63.12	63.49	194686
2016-07-06	63.21	64.01	63.10	63.96	193074
2016-07-07	64.05	64.47	63.75	64.17	92006
2016-07-08	64.67	65.68	64.67	65.54	252452
2016-07-11	66.00	66.45	65.81	66.32	851652
2016-07-12	66.73	67.37	66.62	67.05	355860
2016-07-13	67.32	67.32	66.69	66.89	252280
2016-07-14	67.43	67.43	66.92	66.93	195052
2016-07-15	67.28	67.28	66.85	67.02	124108
2016-07-18	67.01	67.36	66.86	67.00	261240
2016-07-19	66.87	67.06	66.54	66.64	98898
2016-07-20	66.77	67.26	66.59	67.10	147426
2016-07-21	67.03	67.20	66.46	66.62	436894
2016-07-22	66.64	67.24	66.57	67.12	75916
2016-07-25	67.01	67.13	66.81	66.93	135430
2016-07-26	66.95	67.29	66.76	67.29	101690
2016-07-27	67.45	67.57	67.17	67.50	111972
2016-07-28	67.44	67.55	67.27	67.38	155698
2016-07-29	67.36	67.75	66.92	67.35	132378
2016-08-01	67.36	67.68	67.13	67.49	155376
2016-08-02	67.43	67.43	66.32	66.54	200400
2016-08-03	66.41	66.86	66.35	66.84	543678
2016-08-04	66.87	67.20	66.78	66.97	107822
2016-08-05	67.33	67.86	67.23	67.77	98102
2016-08-08	67.78	67.88	67.38	67.49	179694
2016-08-09	67.46	67.70	67.41	67.60	257102
2016-08-10	67.62	67.65	66.96	67.19	109768
2016-08-11	67.43	67.55	67.19	67.35	117056
2016-08-12	67.29	67.46	67.09	67.35	99688
2016-08-15	67.48	68.01	67.48	67.94	110312
2016-08-16	67.77	67.77	67.39	67.41	131200
2016-08-17	67.40	67.46	66.95	67.24	1883160
2016-08-18	67.32	67.70	67.18	67.70	147102
2016-08-19	67.49	67.71	67.40	67.68	78184
2016-08-22	67.57	67.95	67.42	67.83	105080
2016-08-23	68.04	68.55	68.04	68.38	123316
2016-08-24	68.37	68.53	67.95	68.03	114522
2016-08-25	67.94	68.40	67.94	68.25	92652
2016-08-26	68.35	68.74	67.78	68.19	120172
2016-08-29	68.30	68.74	68.30	68.54	171004
2016-08-30	68.46	68.74	68.40	68.66	116672
2016-08-31	68.66	68.66	68.01	68.41	127502
2016-09-01	68.47	68.59	67.86	68.53	123730
2016-09-02	68.84	69.25	68.72	69.23	97128
2016-09-06	69.41	69.41	68.80	69.10	199722
2016-09-07	69.14	69.62	69.08	69.61	139016
2016-09-08	69.51	69.52	69.16	69.30	132190
2016-09-09	68.75	68.97	67.33	67.36	153422
2016-09-12	67.03	68.09	67.00	68.09	128326
2016-09-13	67.62	67.69	66.63	66.98	177088
2016-09-14	67.08	67.25	66.79	66.85	116664
2016-09-15	66.88	67.74	66.85	67.70	140450
2016-09-16	67.49	67.73	67.38	67.64	93082
2016-09-19	67.90	68.41	67.72	68.00	105376
2016-09-20	68.30	68.34	67.85	67.85	99708
2016-09-21	68.07	68.79	67.92	68.78	120822
2016-09-22	69.18	69.74	69.18	69.74	164864
2016-09-23	69.62	69.69	69.27	69.30	166094
2016-09-26	68.81	68.81	68.22	68.29	175386
2016-09-27	68.19	68.50	68.01	68.41	112312
2016-09-28	68.49	68.89	68.19	68.87	84054
2016-09-29	68.85	68.85	67.81	67.93	100068
2016-09-30	68.22	68.86	67.94	68.56	375112
2016-10-03	68.36	68.46	68.04	68.44	3724042
2016-10-04	68.58	68.73	67.97	68.21	2079998
2016-10-05	68.49	68.95	68.41	68.51	935356
2016-10-06	68.43	68.57	67.96	68.55	479518
2016-10-07	68.68	68.77	67.75	68.11	135890
2016-10-10	68.44	69.04	68.44	68.82	145374
2016-10-11	68.67	68.75	67.35	67.66	184634
2016-10-12	67.70	68.04	67.49	67.66	417802
2016-10-13	67.25	67.33	66.66	67.04	140354
2016-10-14	67.33	67.55	66.84	66.84	668626
2016-10-17	66.92	67.08	66.66	66.68	308758
2016-10-18	67.31	67.34	66.77	66.79	144570
2016-10-19	66.87	67.18	66.45	66.94	330820
2016-10-20	66.68	66.79	66.17	66.42	257136
2016-10-21	65.95	66.38	65.84	66.30	195896
2016-10-24	66.75	67.11	66.69	66.81	185590
2016-10-25	66.80	66.85	66.03	66.12	172246
2016-10-26	65.81	66.08	65.32	65.47	240976
2016-10-27	65.67	65.67	64.59	64.70	248492
2016-10-28	64.61	65.05	64.42	64.64	197206
2016-10-31	64.77	65.05	64.45	65.00	1781856
2016-11-01	65.09	65.09	63.76	64.09	536444
2016-11-02	64.04	64.25	63.54	63.57	488348
2016-11-03	63.80	63.98	63.21	63.26	447886
2016-11-04	63.54	64.27	63.42	63.62	249790
2016-11-07	64.72	65.21	64.66	65.10	276252
2016-11-08	64.96	65.58	64.66	65.32	154884
2016-11-09	64.72	67.33	64.72	67.23	657278
2016-11-10	67.80	68.73	67.31	68.42	554266
2016-11-11	68.71	70.15	68.44	70.06	791064
2016-11-14	70.73	71.57	70.47	70.99	406930
2016-11-15	70.90	71.34	70.53	71.21	393322
2016-11-16	71.05	71.42	70.90	71.21	768994
2016-11-17	71.42	71.92	71.23	71.71	382234
2016-11-18	71.95	72.12	71.65	72.08	410696
2016-11-21	72.31	72.50	71.83	72.38	347032
2016-11-22	72.66	73.13	72.44	73.10	371914
2016-11-23	73.08	73.60	72.78	73.57	449982
2016-11-25	73.67	73.96	73.58	73.96	187974
2016-11-28	73.95	73.95	72.92	73.01	328888
2016-11-29	73.11	73.51	72.92	72.97	209226
2016-11-30	73.46	73.46	72.51	72.69	307768
2016-12-01	73.00	73.20	72.00	72.32	391106
2016-12-02	72.30	72.59	72.07	72.22	190840
2016-12-05	72.67	73.56	72.67	73.49	640908
2016-12-06	73.73	74.33	73.21	74.25	464226
2016-12-07	74.25	75.12	73.93	75.01	430464
2016-12-08	75.24	76.33	74.98	76.28	379896
2016-12-09	76.50	76.59	76.10	76.44	457126
2016-12-12	76.30	76.47	75.50	75.70	357688
2016-12-13	76.05	76.41	75.48	75.83	574258
2016-12-14	75.69	76.08	74.78	75.02	279214
2016-12-15	75.20	76.11	74.98	75.59	244686
2016-12-16	75.72	76.24	75.27	75.31	186244
2016-12-19	75.45	75.98	75.25	75.75	322282
2016-12-20	76.04	76.52	75.93	76.20	296538
2016-12-21	76.25	76.38	75.76	75.76	282984
2016-12-22	75.83	75.85	74.97	75.16	216078
2016-12-23	75.17	75.57	75.07	75.55	281784
2016-12-27	75.66	76.20	75.66	76.00	265836
2016-12-28	76.17	76.17	74.98	75.12	305866
2016-12-29	75.14	75.64	74.88	75.23	299696
2016-12-30	75.39	75.39	74.73	75.00	572514
2017-01-03	75.88	75.95	74.74	75.28	2155438
2017-01-04	75.54	76.54	75.51	76.48	753146
2017-01-05	76.41	76.48	75.24	75.54	988584
2017-01-06	75.59	75.89	75.08	75.09	613698
2017-01-09	74.98	75.01	74.35	74.51	497300
2017-01-10	74.58	75.28	74.42	75.15	285820
2017-01-11	75.23	75.46	74.82	75.40	289134
2017-01-12	75.32	75.32	73.88	74.68	274404
2017-01-13	74.92	75.55	74.92	75.28	227360
2017-01-17	74.99	74.99	74.10	74.18	259994
2017-01-18	74.39	74.62	74.05	74.57	264626
2017-01-19	74.69	74.86	73.69	73.92	253268
2017-01-20	74.15	74.51	74.03	74.24	275508
2017-01-23	74.10	74.40	73.70	74.11	256142
2017-01-24	74.36	75.38	74.26	75.20	322958
2017-01-25	75.75	76.12	75.62	76.00	393094
2017-01-26	76.07	76.15	75.46	75.70	466826
2017-01-27	75.74	75.78	75.13	75.43	327338
2017-01-30	74.99	74.99	73.85	74.51	553858
2017-01-31	74.30	75.28	74.27	75.12	359692
2017-02-01	75.65	75.90	74.71	74.99	389282
2017-02-02	74.90	75.03	74.36	74.49	208316
2017-02-03	75.25	75.77	74.96	75.72	329352
2017-02-06	75.48	75.58	74.87	75.06	209578
2017-02-07	75.03	75.39	74.53	74.82	216638
2017-02-08	74.61	74.85	74.11	74.70	280724
2017-02-09	74.83	76.13	74.81	75.93	242658
2017-02-10	76.37	76.67	76.00	76.50	454184
2017-02-13	76.97	77.15	76.65	76.79	314144
2017-02-14	76.60	76.96	76.38	76.83	329376
2017-02-15	76.65	77.45	76.65	77.32	302476
2017-02-16	77.36	77.49	76.77	77.37	273362
2017-02-17	77.16	77.27	76.89	77.27	286530
2017-02-21	77.40	77.91	77.40	77.84	230964
2017-02-22	77.72	77.77	77.43	77.64	209572
2017-02-23	77.87	77.88	76.55	77.07	205022
2017-02-24	76.38	77.01	76.36	77.01	183810
2017-02-27	76.95	77.58	76.81	77.58	225694
2017-02-28	77.35	77.36	76.40	76.42	643766
2017-03-01	77.34	77.96	77.19	77.77	672966
2017-03-02	77.73	77.75	76.82	76.88	265748
2017-03-03	76.86	77.14	76.40	76.80	298206
2017-03-06	76.34	76.51	76.03	76.37	364238
2017-03-07	76.20	76.37	75.81	75.93	321666
2017-03-08	76.16	76.36	75.41	75.47	209906
2017-03-09	75.41	75.75	74.96	75.12	316970
2017-03-10	75.65	75.65	74.95	75.44	248150
2017-03-13	75.37	75.92	75.37	75.73	171062
2017-03-14	75.50	75.50	74.84	75.34	173220
2017-03-15	75.68	76.67	75.55	76.48	170688
2017-03-16	76.73	76.89	76.36	76.65	182320
2017-03-17	76.70	77.33	76.36	77.19	168712
2017-03-20	77.22	77.23	76.66	76.85	200192
2017-03-21	77.25	77.25	74.69	74.77	316758
2017-03-22	74.57	74.90	73.97	74.65	221430
2017-03-23	74.68	75.59	74.53	74.96	296966
2017-03-24	75.27	75.52	74.70	75.12	184678
2017-03-27	74.29	75.21	73.79	75.00	1018086
2017-03-28	74.83	75.69	74.60	75.64	277398
2017-03-29	75.65	75.87	75.32	75.77	259020
2017-03-30	75.86	76.53	75.86	76.52	302612
2017-03-31	76.49	76.92	76.22	76.54	412976
2017-04-03	76.69	76.76	75.10	75.23	2635896
2017-04-04	75.09	75.59	74.92	75.22	903486
2017-04-05	75.77	76.02	74.27	74.34	661094
2017-04-06	74.45	75.15	74.16	75.06	423500
2017-04-07	74.95	75.30	74.64	75.08	260540
2017-04-10	75.15	75.77	74.85	75.20	215336
2017-04-11	74.91	75.87	74.82	75.87	315366
2017-04-12	75.76	75.76	74.79	74.85	260982
2017-04-13	74.83	74.99	74.00	74.02	253484
2017-04-17	74.17	74.97	74.08	74.91	162790
2017-04-18	74.65	75.08	74.47	74.98	174808
2017-04-19	75.24	75.89	75.24	75.41	272206
2017-04-20	75.76	76.51	75.61	76.45	296394
2017-04-21	76.38	76.56	76.12	76.36	168026
2017-04-24	77.44	77.60	77.14	77.35	374566
2017-04-25	77.95	78.37	77.84	78.02	300012
2017-04-26	77.97	78.79	77.88	78.44	350742
2017-04-27	78.61	78.91	78.19	78.45	134058
2017-04-28	78.53	78.59	77.47	77.50	198274
2017-05-01	77.81	78.22	77.29	78.02	649990
2017-05-02	78.12	78.21	77.43	77.69	364752
2017-05-03	77.32	77.34	76.80	77.24	564874
2017-05-04	77.40	77.49	76.60	77.12	328054
2017-05-05	77.40	77.40	76.64	77.25	293598
2017-05-08	77.18	77.31	76.77	77.03	538086
2017-05-09	77.16	77.25	76.71	77.05	361556
2017-05-10	76.88	77.45	76.70	77.38	337006
2017-05-11	77.13	77.15	76.25	76.92	191162
2017-05-12	76.69	76.69	76.31	76.49	182896
2017-05-15	76.75	77.35	76.58	77.04	225456
2017-05-16	77.19	77.22	76.50	77.02	183326
2017-05-17	75.88	76.09	74.95	74.99	343134
2017-05-18	74.83	75.45	74.69	75.16	209164
2017-05-19	75.36	75.88	75.30	75.46	126734
2017-05-22	75.47	76.10	75.47	76.00	155724
2017-05-23	76.22	76.38	75.62	76.22	159556
2017-05-24	76.28	76.64	76.00	76.33	120092
2017-05-25	76.64	76.75	76.19	76.38	111628
2017-05-26	76.29	76.45	75.94	76.39	173532
2017-05-30	76.17	76.28	75.73	75.92	192390
2017-05-31	76.17	76.17	75.11	75.94	150556
2017-06-01	76.20	77.21	75.90	77.21	430954
2017-06-02	77.33	78.52	77.33	77.89	238754
2017-06-05	77.90	78.15	77.35	77.35	163026
2017-06-06	77.01	77.82	76.80	77.39	162968
2017-06-07	77.52	77.74	77.30	77.60	104792
2017-06-08	77.54	78.89	77.43	78.65	119116
2017-06-09	78.86	79.76	78.50	78.95	168470
2017-06-12	78.97	79.08	78.39	78.66	144652
2017-06-13	78.92	79.18	78.81	79.08	107768
2017-06-14	79.01	79.01	78.20	78.62	114410
2017-06-15	77.82	78.25	77.70	78.19	160672
2017-06-16	78.01	78.01	77.65	77.95	72788
2017-06-19	78.18	78.54	78.10	78.36	110396
2017-06-20	78.25	78.28	77.50	77.52	130458
2017-06-21	77.71	78.01	77.26	77.36	95074
2017-06-22	77.33	77.78	77.14	77.61	88804
2017-06-23	77.72	78.30	77.50	78.22	99134
2017-06-26	78.46	78.66	77.91	78.09	109208
2017-06-27	78.09	78.24	77.32	77.33	129586
2017-06-28	77.80	78.58	77.61	78.53	198178
2017-06-29	78.78	78.78	77.13	77.92	203840
2017-06-30	78.05	78.29	77.42	77.98	166886
2017-07-03	78.29	78.70	78.23	78.54	116618
2017-07-05	78.45	78.45	77.74	78.14	103430
2017-07-06	77.67	77.77	76.92	77.10	175460
2017-07-07	77.29	78.08	77.12	77.99	286682
2017-07-10	77.84	78.09	77.33	77.55	103662
2017-07-11	77.52	77.82	77.01	77.75	166618
2017-07-12	78.18	78.77	78.03	78.29	164642
2017-07-13	78.33	78.41	77.84	78.37	135998
2017-07-14	78.16	78.82	78.16	78.63	267626
2017-07-17	78.53	78.93	78.33	78.79	106264
2017-07-18	78.54	78.60	78.19	78.51	125044
2017-07-19	78.76	79.45	78.76	79.43	132130
2017-07-20	79.50	79.57	79.19	79.39	499596
2017-07-21	79.36	79.55	79.02	79.15	94782
2017-07-24	79.11	79.30	78.84	79.23	220870
2017-07-25	79.71	80.05	79.49	79.98	177292
2017-07-26	80.10	80.10	79.52	79.60	164858
2017-07-27	79.91	79.99	78.81	79.12	164822
2017-07-28	78.96	79.15	78.67	78.98	104762
2017-07-31	79.20	79.20	78.61	78.98	152622
2017-08-01	79.30	79.30	78.75	79.15	172478
2017-08-02	79.27	79.27	77.75	78.03	157270
2017-08-03	78.36	78.36	77.68	77.93	178328
2017-08-04	78.05	78.16	77.67	78.03	153358
2017-08-07	78.20	78.37	77.80	78.16	104888
2017-08-08	78.29	78.87	77.73	77.87	150454
2017-08-09	77.54	77.58	76.90	77.23	174520
2017-08-10	76.84	76.89	75.87	75.87	237222
2017-08-11	75.87	76.06	75.59	75.90	239694
2017-08-14	76.67	77.18	76.49	77.17	203094
2017-08-15	77.32	77.32	76.41	76.41	160458
2017-08-16	76.52	77.00	76.43	76.58	149948
2017-08-17	76.32	76.64	75.06	75.06	201924
2017-08-18	74.97	75.28	74.50	75.03	129078
2017-08-21	75.00	75.09	74.60	75.00	347770
2017-08-22	75.39	75.83	75.15	75.74	170916
2017-08-23	75.40	75.72	75.23	75.50	128516
2017-08-24	75.84	75.99	75.47	75.60	119494
2017-08-25	75.87	75.89	75.50	75.73	142206
2017-08-28	75.98	75.98	75.58	75.92	184640
2017-08-29	75.31	76.02	75.25	75.86	110992
2017-08-30	75.82	76.44	75.82	76.34	107744
2017-08-31	76.71	77.17	76.53	77.09	151608
2017-09-01	77.14	77.59	77.06	77.58	138862
2017-09-05	77.53	77.68	76.49	76.77	201820
2017-09-06	77.20	77.20	76.73	76.89	190122
2017-09-07	77.00	77.00	76.36	76.58	90546
2017-09-08	76.46	77.01	76.34	76.80	96146
2017-09-11	77.31	77.72	77.31	77.62	137136
2017-09-12	77.77	78.15	77.77	78.15	120634
2017-09-13	78.14	78.50	78.06	78.37	108692
2017-09-14	78.37	78.44	78.11	78.32	363282
2017-09-15	78.16	78.64	78.16	78.61	140034
2017-09-18	78.68	79.57	78.68	79.35	118150
2017-09-19	79.47	79.47	78.98	79.12	103412
2017-09-20	79.15	79.41	79.04	79.31	81380
2017-09-21	79.35	79.52	79.08	79.31	79416
2017-09-22	79.28	79.88	79.28	79.75	134930
2017-09-25	79.74	79.96	79.32	79.77	85374
2017-09-26	79.82	80.12	79.74	79.86	106412
2017-09-27	80.62	81.83	80.21	81.59	349728
2017-09-28	81.63	81.96	81.29	81.86	150736
2017-09-29	82.06	82.33	81.92	82.25	121866
2017-10-02	82.45	83.40	82.25	83.40	1807004
2017-10-03	83.64	83.65	82.92	83.57	854270
2017-10-04	83.69	83.69	83.02	83.20	659430
2017-10-05	83.59	83.59	83.13	83.25	342290
2017-10-06	83.12	83.44	83.02	83.27	340988
2017-10-09	83.37	83.55	82.74	82.92	157740
2017-10-10	83.29	83.31	82.86	83.04	131366
2017-10-11	83.07	83.16	82.77	82.92	240478
2017-10-12	82.88	83.01	82.53	82.88	255332
2017-10-13	83.25	83.25	82.63	82.66	118800
2017-10-16	83.09	83.12	82.49	82.61	178114
2017-10-17	82.64	82.87	82.23	82.40	156792
2017-10-18	82.60	83.06	82.54	82.88	166702
2017-10-19	82.45	82.77	82.08	82.77	174700
2017-10-20	83.25	83.40	83.08	83.18	153124
2017-10-23	83.43	83.43	82.67	82.76	225340
2017-10-24	82.95	83.33	82.94	83.01	189350
2017-10-25	83.09	83.09	81.88	82.48	160918
2017-10-26	82.75	83.00	82.61	82.76	277944
2017-10-27	82.87	83.42	82.45	83.42	135360
2017-10-30	83.32	83.32	81.82	82.30	190466
2017-10-31	82.46	83.50	82.46	83.22	129056
2017-11-01	83.85	83.90	82.06	82.72	155172
2017-11-02	82.49	82.73	81.90	82.49	153104
2017-11-03	82.33	82.33	81.81	82.01	140362
2017-11-06	81.86	82.38	81.86	82.15	182654
2017-11-07	82.09	82.35	81.07	81.29	208476
2017-11-08	81.29	81.82	80.89	81.74	205774
2017-11-09	81.06	81.61	80.47	81.19	190982
2017-11-10	81.02	81.55	81.02	81.31	599368
2017-11-13	80.88	81.72	80.88	81.64	240796
2017-11-14	81.40	81.64	81.23	81.59	400748
2017-11-15	80.99	81.51	80.65	81.26	284002
2017-11-16	81.52	82.92	81.45	82.67	176054
2017-11-17	82.51	83.31	82.36	82.97	92052
2017-11-20	83.01	83.64	82.96	83.61	142322
2017-11-21	83.90	84.89	83.82	84.89	114532
2017-11-22	85.02	85.15	84.62	84.66	114210
2017-11-24	84.91	84.93	84.45	84.72	41136
2017-11-27	84.87	85.04	84.23	84.23	119780
2017-11-28	84.66	85.68	84.31	85.65	134348
2017-11-29	85.91	86.31	85.80	86.09	149254
2017-11-30	86.71	86.71	85.75	85.95	170532
2017-12-01	86.12	86.12	83.00	85.44	227960
2017-12-04	86.65	86.74	85.19	85.22	155814
2017-12-05	85.40	85.42	84.32	84.33	158540
2017-12-06	84.23	84.63	83.98	84.04	252806
2017-12-07	84.05	84.90	83.79	84.53	134534
2017-12-08	84.96	84.97	84.40	84.44	126496
2017-12-11	84.68	84.68	83.97	84.11	123846
2017-12-12	84.38	84.52	83.96	84.02	98040
2017-12-13	83.99	85.05	83.99	84.59	562154
2017-12-14	84.77	84.86	83.53	83.71	152134
2017-12-15	84.03	85.68	84.01	85.15	170250
2017-12-18	86.23	86.65	85.94	86.18	160006
2017-12-19	86.16	86.19	85.19	85.25	182212
2017-12-20	85.78	85.86	85.19	85.41	188542
2017-12-21	85.77	85.86	85.50	85.59	202430
2017-12-22	85.70	85.70	85.21	85.32	175144
2017-12-26	85.30	85.53	85.23	85.32	110184
2017-12-27	85.45	85.81	85.30	85.37	101980
2017-12-28	85.45	85.81	85.40	85.75	192200
2017-12-29	86.10	86.10	85.08	85.08	173112
2018-01-02	85.31	85.85	85.09	85.44	1371358
2018-01-03	85.45	85.85	85.21	85.57	418186
2018-01-04	85.90	86.27	85.54	85.69	537032
2018-01-05	85.98	86.32	85.71	86.32	218808
2018-01-08	86.10	86.35	85.49	86.14	950910
2018-01-09	86.44	86.78	86.23	86.55	289142
2018-01-10	86.39	86.39	85.87	86.23	171776
2018-01-11	86.46	87.73	86.46	87.66	288940
2018-01-12	87.89	88.47	87.69	88.06	308334
2018-01-16	88.64	88.96	87.10	87.34	308082
2018-01-17	87.80	88.50	87.42	88.32	188884
2018-01-18	88.13	88.33	87.68	87.78	166826
2018-01-19	87.83	89.12	87.83	89.05	164108
2018-01-22	89.17	89.32	88.73	89.24	148736
2018-01-23	88.91	89.72	88.91	89.61	292752
2018-01-24	89.72	89.86	88.65	88.96	232480
2018-01-25	89.39	89.48	88.63	89.44	160882
2018-01-26	89.73	89.82	89.22	89.78	114138
2018-01-29	89.52	89.86	89.32	89.37	151600
2018-01-30	88.67	89.20	88.32	88.51	217556
2018-01-31	88.99	89.33	87.99	88.11	189684
2018-02-01	87.87	88.79	87.62	88.61	189488
2018-02-02	88.11	88.11	86.78	86.92	226402
2018-02-05	86.07	86.87	83.46	83.46	393890
2018-02-06	81.70	84.86	81.30	84.42	452832
2018-02-07	84.26	85.02	84.10	84.42	286608
2018-02-08	84.68	84.68	81.75	81.75	271910
2018-02-09	82.80	83.41	80.43	82.71	374966
2018-02-12	83.03	84.07	82.08	83.59	212300
2018-02-13	83.28	84.00	83.10	83.78	157054
2018-02-14	83.00	85.50	83.00	85.39	205966
2018-02-15	85.95	86.30	85.10	86.21	121824
2018-02-16	86.42	86.88	86.15	86.35	197356
2018-02-20	85.95	86.55	85.54	85.73	124104
2018-02-21	85.73	87.43	85.70	86.13	160350
2018-02-22	86.51	87.00	85.97	86.01	155958
2018-02-23	86.66	87.22	86.20	87.22	110040
2018-02-26	87.54	87.82	86.87	87.76	158350
2018-02-27	87.80	88.05	86.50	86.51	175082
2018-02-28	86.67	86.74	84.95	84.95	118546
2018-03-01	85.02	85.49	83.50	84.46	145380
2018-03-02	83.96	86.45	83.51	86.31	290770
2018-03-05	85.89	87.16	85.63	86.76	109108
2018-03-06	87.23	87.77	86.35	87.77	140414
2018-03-07	86.99	88.64	86.94	88.60	123494
2018-03-08	88.81	89.09	88.12	88.69	93396
2018-03-09	89.11	90.19	88.88	90.10	242498
2018-03-12	90.34	90.76	90.04	90.37	188570
2018-03-13	90.65	90.84	89.84	90.03	140684
2018-03-14	90.21	90.50	89.58	89.69	239012
2018-03-15	90.08	90.08	89.00	89.25	129268
2018-03-16	89.40	90.00	89.25	89.82	128538
2018-03-19	89.35	89.46	88.00	89.03	332114
2018-03-20	89.06	89.50	88.96	89.30	96528
2018-03-21	89.20	90.16	89.20	89.54	148788
2018-03-22	88.67	89.24	87.53	87.58	116388
2018-03-23	87.85	88.01	85.60	85.60	259110
2018-03-26	86.67	87.62	85.91	87.59	232542
2018-03-27	88.00	88.00	85.68	86.04	183716
2018-03-28	86.06	86.51	85.49	85.99	193288
2018-03-29	86.58	87.64	86.30	86.93	410788
2018-04-02	86.93	87.20	84.40	85.01	1412952
2018-04-03	85.65	86.41	85.18	86.18	608516
2018-04-04	85.54	87.44	85.16	87.21	894012
2018-04-05	87.93	88.12	87.38	88.06	371580
2018-04-06	87.52	88.07	85.74	86.46	439590
2018-04-09	87.07	87.44	86.26	86.32	297012
2018-04-10	87.44	88.14	86.94	87.82	205354
2018-04-11	87.71	88.23	87.40	87.99	203084
2018-04-12	88.26	88.82	88.17	88.43	193152
2018-04-13	88.76	88.76	87.79	88.00	111138
2018-04-16	88.54	89.27	88.26	89.09	253816
2018-04-17	89.50	90.27	89.47	90.03	360752
2018-04-18	90.20	90.67	90.00	90.33	336432
2018-04-19	90.08	90.16	89.13	89.42	187230
2018-04-20	89.26	89.75	88.81	88.97	140222
2018-04-23	89.22	89.55	88.50	88.89	168626
2018-04-24	89.14	89.47	87.47	88.22	347864
2018-04-25	88.17	88.17	87.27	87.85	250466
2018-04-26	88.12	88.68	87.84	88.41	237320
2018-04-27	88.51	88.69	87.68	88.04	166120
2018-04-30	88.24	88.47	87.23	87.23	260520
2018-05-01	87.39	87.99	86.61	87.91	462072
2018-05-02	88.01	88.58	87.60	88.01	143412
2018-05-03	87.78	87.83	86.63	87.51	251242
2018-05-04	87.24	89.02	86.97	88.58	98592
2018-05-07	88.91	89.72	88.79	89.42	515622
2018-05-08	89.45	90.22	89.45	90.22	212870
2018-05-09	90.43	90.65	89.71	90.49	154922
2018-05-10	90.70	91.36	90.56	91.12	212794
2018-05-11	91.18	91.48	90.84	91.32	125950
2018-05-14	91.64	91.79	90.69	90.82	234778
2018-05-15	90.37	90.85	90.14	90.63	152330
2018-05-16	90.89	92.05	90.89	91.76	160676
2018-05-17	91.87	92.44	91.69	92.34	163322
2018-05-18	92.54	92.71	92.23	92.56	301812
2018-05-21	93.08	93.39	92.91	93.33	206450
2018-05-22	93.79	93.79	92.49	92.60	525888
2018-05-23	92.50	92.93	92.19	92.85	225348
2018-05-24	92.76	93.03	92.11	92.88	188080
2018-05-25	92.64	93.13	92.64	92.90	123696
2018-05-29	92.60	93.11	92.11	92.97	178192
2018-05-30	93.53	94.55	93.53	94.36	250668
2018-05-31	94.54	94.54	93.19	93.43	265382
2018-06-01	94.09	94.49	93.80	94.17	253730
2018-06-04	94.62	95.29	94.35	95.29	251398
2018-06-05	95.58	96.01	95.20	95.96	268970
2018-06-06	96.24	96.61	95.79	96.61	232680
2018-06-07	96.76	96.76	95.39	95.87	219574
2018-06-08	95.99	96.54	95.86	96.37	290192
2018-06-11	96.45	96.71	96.23	96.50	286304
2018-06-12	96.86	97.03	96.42	96.88	337192
2018-06-13	97.09	97.16	96.35	96.49	185734
2018-06-14	96.82	96.97	96.26	96.93	350928
2018-06-15	96.66	97.15	96.31	97.15	404832
2018-06-18	96.65	97.46	96.35	97.45	327958
2018-06-19	96.96	97.26	95.96	97.26	233010
2018-06-20	97.74	98.09	97.39	98.03	469318
2018-06-21	98.21	98.21	96.80	97.07	283202
2018-06-22	97.58	97.59	96.29	96.64	183658
2018-06-25	96.38	96.38	94.46	94.99	554556
2018-06-26	95.09	95.95	94.80	95.66	219486
2018-06-27	95.93	95.93	94.01	94.06	288128
2018-06-28	94.01	94.82	93.60	94.67	212758
2018-06-29	94.97	95.25	94.47	94.48	171608
2018-07-02	93.79	95.59	93.79	95.59	1714940
2018-07-03	96.01	96.12	95.60	95.62	282356
2018-07-05	96.24	96.86	95.64	96.86	532340
2018-07-06	97.00	97.82	96.70	97.64	334266
2018-07-09	98.17	98.31	97.75	98.31	368720
2018-07-10	98.54	98.54	97.30	97.77	410806
2018-07-11	97.28	97.88	97.16	97.16	414440
2018-07-12	97.49	98.04	96.95	97.81	463264
2018-07-13	97.88	98.37	97.68	97.68	223242
2018-07-16	97.98	97.98	97.00	97.37	225388
2018-07-17	97.37	98.27	97.33	98.19	279830
2018-07-18	98.11	98.61	97.75	98.55	526024
2018-07-19	98.45	99.36	98.21	99.31	197570
2018-07-20	99.34	99.45	98.95	99.00	260326
2018-07-23	98.94	99.28	98.39	99.05	231182
2018-07-24	99.53	99.70	97.48	97.91	302058
2018-07-25	98.02	98.36	97.46	98.36	231646
2018-07-26	98.35	99.80	98.35	99.41	232728
2018-07-27	99.69	99.78	97.39	97.67	365632
2018-07-30	97.78	97.78	96.52	96.55	393224
2018-07-31	96.67	98.43	96.67	97.98	373618
2018-08-01	98.04	98.57	97.56	98.25	239798
2018-08-02	98.06	99.60	98.06	99.47	224844
2018-08-03	99.77	99.93	98.67	99.12	274158
2018-08-06	99.23	100.04	99.02	100.00	217568
2018-08-07	100.42	100.74	100.28	100.37	366064
2018-08-08	100.40	100.40	99.42	100.01	244454
2018-08-09	100.14	100.55	99.92	100.12	257988
2018-08-10	99.80	100.62	99.46	100.02	191184
2018-08-13	100.02	100.46	99.19	99.46	239956
2018-08-14	99.66	100.86	99.66	100.68	171114
2018-08-15	100.31	100.55	99.19	99.59	569164
2018-08-16	100.27	100.87	99.92	100.50	205174
2018-08-17	100.49	101.17	100.02	101.10	170008
2018-08-20	101.49	101.59	100.66	101.24	305556
2018-08-21	101.38	102.78	101.38	102.49	270148
2018-08-22	102.66	102.86	102.19	102.78	232712
2018-08-23	102.93	103.11	102.44	102.67	517882
2018-08-24	102.81	103.27	102.81	103.18	161274
2018-08-27	103.74	104.21	103.46	103.57	283672
2018-08-28	103.88	103.92	103.24	103.65	198210
2018-08-29	103.79	103.99	103.35	103.88	229286
2018-08-30	103.67	104.33	103.45	103.81	412818
2018-08-31	103.77	104.64	103.60	104.54	315288
2018-09-04	104.39	104.42	103.35	104.17	314110
2018-09-05	104.14	104.14	102.72	103.90	428718
2018-09-06	104.11	104.13	103.15	103.23	362880
2018-09-07	103.05	103.68	102.70	102.97	231144
2018-09-10	103.29	103.83	103.14	103.31	222252
2018-09-11	103.38	103.80	102.78	103.37	574416
2018-09-12	103.30	103.30	102.16	102.85	246970
2018-09-13	103.15	103.49	102.67	102.99	153616
2018-09-14	103.30	103.96	102.93	103.92	188526
2018-09-17	103.97	103.97	102.44	102.55	220888
2018-09-18	102.84	103.16	102.59	102.88	228666
2018-09-19	102.97	103.14	101.75	101.89	219706
2018-09-20	102.18	102.69	102.00	102.69	174512
2018-09-21	103.03	103.11	101.91	102.01	213754
2018-09-24	101.56	101.95	100.93	101.49	338990
2018-09-25	101.30	101.90	101.30	101.60	170324
2018-09-26	101.85	101.85	100.31	100.46	187202
2018-09-27	100.72	100.98	100.43	100.60	214520
2018-09-28	100.08	101.23	100.08	100.87	302970
2018-10-01	101.07	101.22	99.17	99.46	1106598
2018-10-02	99.43	99.54	98.04	98.25	594902
2018-10-03	98.38	99.50	98.25	98.98	317534
2018-10-04	98.57	98.71	97.19	97.55	304738
2018-10-05	97.35	97.81	95.48	96.26	971132
2018-10-08	95.76	96.29	94.97	95.74	428690
2018-10-09	95.25	96.19	95.16	95.27	533104
2018-10-10	94.88	95.16	92.42	92.50	547242
2018-10-11	92.13	93.07	90.71	90.71	697054
2018-10-12	92.23	92.24	89.80	90.61	1273730
2018-10-15	90.63	91.58	89.99	90.99	522642
2018-10-16	91.38	93.97	90.93	93.78	556494
2018-10-17	93.84	93.84	92.20	93.38	847890
2018-10-18	93.21	93.21	91.12	91.61	304010
2018-10-19	92.06	92.15	90.24	90.44	725714
2018-10-22	90.58	91.22	90.15	90.46	197128
2018-10-23	89.10	90.47	88.16	89.83	569682
2018-10-24	89.57	89.91	86.55	86.55	272812
2018-10-25	87.03	88.93	86.92	88.38	394972
2018-10-26	87.16	88.72	85.79	87.50	513234
2018-10-29	88.38	89.39	86.22	87.22	613298
2018-10-30	87.21	89.39	87.05	89.31	372836
2018-10-31	90.22	90.66	89.66	89.66	329746
2018-11-01	90.23	92.12	89.96	91.79	1000920
2018-11-02	92.14	92.54	91.36	92.13	267482
2018-11-05	92.30	92.56	91.12	91.98	229842
2018-11-06	91.94	92.95	91.50	92.73	248982
2018-11-07	93.12	93.90	92.40	93.85	336214
2018-11-08	93.51	94.15	93.29	93.70	203392
2018-11-09	93.16	93.16	91.27	91.97	202996
2018-11-12	91.78	92.00	90.05	90.08	229398
2018-11-13	90.27	91.35	89.80	89.94	247654
2018-11-14	90.64	90.92	88.91	89.28	514946
2018-11-15	88.70	90.86	88.62	90.63	655280
2018-11-16	89.93	91.17	89.70	91.00	226692
2018-11-19	90.77	91.02	88.93	89.18	150728
2018-11-20	87.82	89.11	87.42	87.63	1281014
2018-11-21	88.17	89.35	88.03	88.42	181676
2018-11-23	87.84	89.37	87.57	88.67	57208
2018-11-26	89.53	90.00	88.98	89.64	185844
2018-11-27	89.12	89.57	88.78	88.93	293562
2018-11-28	89.17	91.57	88.68	91.57	254334
2018-11-29	91.10	91.84	90.50	91.25	270644
2018-11-30	91.16	92.13	90.92	92.03	332676
2018-12-03	92.84	93.27	91.26	92.58	553642
2018-12-04	92.26	92.50	88.12	88.29	363006
2018-12-06	86.77	88.29	85.96	88.29	439510
2018-12-07	88.23	88.80	85.94	86.38	315214
2018-12-10	86.13	86.69	84.94	86.11	457508
2018-12-11	87.07	87.46	85.33	85.97	388870
2018-12-12	86.86	88.09	86.56	86.91	281888
2018-12-13	87.08	87.35	85.54	85.69	212174
2018-12-14	84.96	85.98	83.96	84.23	464454
2018-12-17	83.57	84.15	81.43	81.93	780984
2018-12-18	82.58	83.53	81.75	82.04	998164
2018-12-19	82.12	82.91	79.90	80.29	691920
2018-12-20	80.01	80.42	78.18	78.99	849478
2018-12-21	79.18	79.68	76.90	77.18	1012928
2018-12-24	76.67	77.22	75.64	75.74	685718
2018-12-26	75.93	79.49	75.74	79.37	800652
2018-12-27	78.47	79.90	77.08	79.90	807414
2018-12-28	80.07	81.40	79.36	80.24	677324
2018-12-31	80.72	80.94	79.63	80.67	699880
2019-01-02	79.44	81.06	79.28	80.60	1825930
2019-01-03	79.97	80.34	78.74	78.95	590984
2019-01-04	79.75	81.93	79.75	81.60	844522
2019-01-07	81.47	83.17	81.44	82.71	684478
2019-01-08	83.12	84.05	82.73	83.99	335348
2019-01-09	84.38	85.15	84.02	84.89	411576
2019-01-10	84.31	85.33	84.08	85.33	247134
2019-01-11	84.80	85.50	84.80	85.39	182284
2019-01-14	84.75	85.18	84.41	84.42	226506
2019-01-15	84.68	85.30	84.49	85.30	510704
2019-01-16	85.33	86.15	85.33	85.76	205974
2019-01-17	85.38	86.89	85.38	86.62	285380
2019-01-18	87.16	87.71	86.72	87.39	225898
2019-01-22	87.00	87.09	85.44	85.86	399880
2019-01-23	85.95	86.72	85.27	85.80	228294
2019-01-24	85.72	86.37	85.64	86.28	179686
2019-01-25	86.77	87.31	86.75	87.08	174180
2019-01-28	86.28	86.73	85.86	86.43	379724
2019-01-29	86.63	86.69	86.11	86.34	309584
2019-01-30	86.64	87.64	86.13	87.21	210220
2019-01-31	87.09	88.15	87.09	87.97	271258
2019-02-01	88.21	88.21	87.45	87.77	199608
2019-02-04	87.74	89.03	87.63	89.02	213370
2019-02-05	89.00	89.39	88.59	89.01	249300
2019-02-06	88.82	89.06	88.57	88.88	183632
2019-02-07	88.40	88.76	87.52	88.16	181736
2019-02-08	87.69	88.30	87.63	88.27	252482
2019-02-11	88.51	89.06	88.21	89.06	197834
2019-02-12	89.57	90.25	89.34	90.25	200122
2019-02-13	90.50	90.76	90.12	90.59	164236
2019-02-14	90.00	91.18	90.00	90.75	134180
2019-02-15	91.01	92.07	91.00	92.07	161288
2019-02-19	91.86	92.72	91.51	92.46	208626
2019-02-20	92.40	92.95	92.28	92.95	138822
2019-02-21	92.84	92.87	92.25	92.68	147674
2019-02-22	92.62	92.95	92.32	92.95	214392
2019-02-25	93.27	93.65	92.76	92.83	134440
2019-02-26	92.61	92.70	91.92	91.99	136768
2019-02-27	91.46	92.15	91.35	92.15	117396
2019-02-28	91.93	92.31	91.60	91.96	112904
2019-03-01	92.63	92.64	91.72	92.48	128356
2019-03-04	92.72	92.74	90.83	91.41	164058
2019-03-05	91.41	91.50	90.91	91.14	129020
2019-03-06	91.22	91.22	89.22	89.36	212724
2019-03-07	89.28	89.38	88.35	88.55	241426
2019-03-08	87.85	88.53	87.85	88.51	119376
2019-03-11	88.63	89.92	88.62	89.92	122130
2019-03-12	90.11	90.24	89.63	89.95	116678
2019-03-13	90.27	90.71	90.08	90.28	124758
2019-03-14	90.25	90.25	89.72	89.72	102298
2019-03-15	90.03	90.51	89.69	89.81	140318
2019-03-18	89.68	90.75	89.66	90.50	234020
2019-03-19	90.93	90.93	89.82	90.03	202824
2019-03-20	89.86	90.48	88.84	89.23	148376
2019-03-21	88.98	90.93	88.98	90.48	159486
2019-03-22	90.03	90.12	87.26	87.26	218760
2019-03-25	87.34	88.18	86.54	87.71	279840
2019-03-26	88.35	89.05	88.03	88.45	148336
2019-03-27	88.36	88.68	87.09	88.10	196498
2019-03-28	88.28	89.13	88.05	89.01	189284
2019-03-29	89.65	89.77	88.79	89.23	174774
2019-04-01	89.91	90.25	89.55	90.07	253450
2019-04-02	89.71	89.86	89.23	89.70	161530
2019-04-03	90.07	90.71	89.90	90.14	273712
2019-04-04	90.13	90.64	89.98	90.59	208062
2019-04-05	90.77	91.57	90.77	91.45	150496
2019-04-08	91.30	91.37	90.82	91.31	167318
2019-04-09	91.01	91.31	90.23	90.34	167830
2019-04-10	90.44	91.80	90.44	91.72	152352
2019-04-11	91.88	91.88	91.31	91.46	95178
2019-04-12	91.99	91.99	91.44	91.70	90946
2019-04-15	91.60	91.96	91.05	91.42	130742
2019-04-16	91.50	91.74	91.14	91.36	164550
2019-04-17	91.69	91.69	90.04	90.58	137340
2019-04-18	90.44	90.70	89.82	90.31	110624
2019-04-22	89.82	90.45	89.73	90.14	112064
2019-04-23	89.89	91.90	89.89	91.63	185746
2019-04-24	91.68	92.12	91.55	91.80	124792
2019-04-25	91.44	91.44	90.62	91.25	142988
2019-04-26	91.02	92.08	91.02	91.98	158270
2019-04-29	92.27	92.71	92.07	92.38	160554
2019-04-30	92.36	92.59	91.46	92.26	149700
2019-05-01	92.67	92.77	91.68	91.68	129780
2019-05-02	91.56	92.55	91.12	92.06	271296
2019-05-03	92.50	93.78	92.41	93.76	216570
2019-05-06	92.19	94.05	92.19	93.89	145672
2019-05-07	93.03	93.28	91.25	91.99	179010
2019-05-08	91.73	92.26	91.29	91.33	145738
2019-05-09	90.60	91.38	89.74	91.15	132032
2019-05-10	90.89	91.61	89.69	91.40	120482
2019-05-13	89.65	90.00	88.40	88.65	148220
2019-05-14	88.82	89.92	88.82	89.54	141680
2019-05-15	88.98	89.98	88.76	89.77	100104
2019-05-16	89.87	90.93	89.87	90.24	85366
2019-05-17	89.55	90.28	88.83	88.88	88432
2019-05-20	88.24	88.90	88.04	88.42	99370
2019-05-21	88.75	89.64	88.75	89.45	600610
2019-05-22	88.99	89.36	88.51	88.78	90566
2019-05-23	87.60	88.05	86.31	86.72	169172
2019-05-24	87.16	87.80	87.05	87.71	91546
2019-05-28	87.93	88.34	87.21	87.21	398762
2019-05-29	86.82	86.82	85.96	86.51	227390
2019-05-30	86.68	87.34	86.00	86.43	146360
2019-05-31	85.55	85.78	84.92	85.35	451558
2019-06-03	85.41	86.16	85.12	85.68	242692
2019-06-04	86.40	87.91	86.40	87.81	168046
2019-06-05	88.09	88.18	87.13	87.94	285800
2019-06-06	87.85	88.00	86.90	87.76	192296
2019-06-07	87.86	88.78	87.86	88.41	125934
2019-06-10	88.65	89.71	88.65	89.03	106266
2019-06-11	89.63	89.64	88.11	88.51	139396
2019-06-12	88.10	88.70	88.02	88.62	137620
2019-06-13	89.15	89.46	88.82	89.34	117960
2019-06-14	89.19	89.36	88.63	88.69	77442
2019-06-17	88.58	89.20	88.57	88.62	133058
2019-06-18	89.03	90.36	89.03	89.73	147542
2019-06-19	89.56	90.24	89.56	90.23	124786
2019-06-20	90.87	91.22	90.35	90.83	140856
2019-06-21	90.85	90.85	89.90	90.13	392818
2019-06-24	90.13	90.29	89.13	89.19	166816
2019-06-25	89.19	89.40	88.51	88.62	180192
2019-06-26	88.88	89.23	88.31	88.39	107770
2019-06-27	88.51	90.08	88.51	90.00	147580
2019-06-28	90.19	91.47	90.19	91.24	255684
2019-07-01	92.20	92.69	91.12	91.43	225916
2019-07-02	91.32	91.42	90.42	90.91	135264
2019-07-03	91.28	91.62	91.00	91.52	244678
2019-07-05	90.97	91.89	90.79	91.84	133748
2019-07-08	91.68	91.68	90.77	90.92	126550
2019-07-09	90.56	90.92	90.39	90.86	167564
2019-07-10	91.42	91.66	90.85	91.17	152516
2019-07-11	91.48	91.48	90.34	90.78	150126
2019-07-12	90.96	91.72	90.84	91.37	117348
2019-07-15	91.63	91.75	90.74	90.98	122000
2019-07-16	91.00	91.51	90.77	90.97	98654
2019-07-17	90.63	91.04	90.33	90.59	411146
2019-07-18	90.38	91.10	90.34	90.91	120172
2019-07-19	90.99	91.40	90.49	90.55	166356
2019-07-22	90.65	91.06	90.36	90.43	163900
2019-07-23	90.88	91.19	90.41	91.19	135716
2019-07-24	90.95	92.58	90.87	92.53	175972
2019-07-25	92.50	92.50	91.27	91.32	178266
2019-07-26	91.62	92.51	91.45	92.37	94140
2019-07-29	92.10	92.42	91.73	91.99	169688
2019-07-30	91.36	92.89	91.29	92.84	126618
2019-07-31	92.88	93.68	91.67	92.18	131870
2019-08-01	92.30	93.20	90.82	91.15	159858
2019-08-02	90.76	90.87	89.56	90.21	189350
2019-08-05	88.66	89.04	86.71	87.82	275220
2019-08-06	88.53	88.96	87.65	88.74	165636
2019-08-07	87.98	89.08	87.49	88.84	214452
2019-08-08	89.30	90.84	89.28	90.77	109902
2019-08-09	90.54	90.54	89.43	89.68	105430
2019-08-12	89.20	89.20	88.51	88.64	131952
2019-08-13	88.52	90.53	88.48	89.71	141814
2019-08-14	88.05	88.20	87.03	87.25	164142
2019-08-15	87.57	87.60	86.71	87.11	170806
2019-08-16	87.67	89.08	87.67	88.95	153264
2019-08-19	89.88	90.33	89.69	89.74	93284
2019-08-20	89.41	89.64	89.01	89.01	72478
2019-08-21	89.83	89.90	89.46	89.72	154304
2019-08-22	89.65	90.15	89.04	89.44	462248
2019-08-23	89.01	89.55	86.55	86.83	152664
2019-08-26	87.75	87.75	87.02	87.67	148794
2019-08-27	88.20	88.29	86.56	86.65	161404
2019-08-28	86.40	88.15	86.32	87.59	175436
2019-08-29	88.44	89.08	88.44	88.95	121732
2019-08-30	89.30	89.46	88.14	88.56	249468
2019-09-03	87.94	88.20	87.09	87.39	129542
2019-09-04	88.19	88.43	87.76	88.19	103844
2019-09-05	89.02	90.45	89.02	89.64	381982
2019-09-06	89.91	90.12	89.40	89.51	156380
2019-09-09	89.65	90.15	89.10	90.04	143768
2019-09-10	89.90	90.77	89.21	90.76	150214
2019-09-11	90.81	92.71	90.72	92.66	135908
2019-09-12	92.80	93.06	92.00	92.56	239402
2019-09-13	92.80	93.50	92.51	92.57	173904
2019-09-16	92.55	93.27	92.33	92.90	119736
2019-09-17	92.68	92.98	92.35	92.93	198060
2019-09-18	92.88	93.05	91.55	92.35	160736
2019-09-19	92.65	93.09	91.83	91.88	378392
2019-09-20	92.03	92.17	90.97	91.43	127732
2019-09-23	91.02	91.77	91.02	91.33	90012
2019-09-24	91.32	91.43	89.46	89.68	341286
2019-09-25	89.65	90.95	89.50	90.69	132220
2019-09-26	90.63	90.63	89.43	89.71	288372
2019-09-27	89.99	90.14	88.71	89.11	112500
2019-09-30	89.26	89.76	88.88	89.19	124148
2019-10-01	89.50	90.25	87.30	87.49	204468
2019-10-02	86.97	86.98	86.15	86.72	154624
2019-10-03	86.46	87.17	85.43	87.14	192720
2019-10-04	86.89	88.00	86.78	87.91	135498
2019-10-07	87.72	88.49	87.36	87.89	104758
2019-10-08	87.12	87.17	86.20	86.46	152082
2019-10-09	87.02	87.15	86.59	86.78	142380
2019-10-10	86.86	87.55	86.52	86.99	112950
2019-10-11	88.05	89.50	88.05	88.55	199392
2019-10-14	88.32	88.44	87.94	88.35	70116
2019-10-15	88.57	89.52	88.44	89.19	417934
2019-10-16	89.16	89.87	89.08	89.54	85898
2019-10-17	89.82	90.67	89.82	90.57	242910
2019-10-18	90.35	90.64	89.38	90.01	124452
2019-10-21	90.83	91.34	90.66	90.69	93542
2019-10-22	90.99	91.18	90.49	90.79	65738
2019-10-23	90.78	90.92	90.50	90.85	70192
2019-10-24	91.14	91.14	90.30	90.70	89486
2019-10-25	90.52	91.60	90.52	91.12	79370
2019-10-28	91.46	92.35	91.46	91.97	163740
2019-10-29	91.83	92.68	91.77	92.44	105804
2019-10-30	92.48	92.48	91.46	92.08	113570
2019-10-31	91.83	91.83	90.46	91.09	141680
2019-11-01	91.59	92.40	91.05	92.19	183438
2019-11-04	92.87	93.09	92.60	92.92	102254
2019-11-05	92.91	93.51	92.66	92.79	197378
2019-11-06	92.65	92.65	91.95	92.07	144370
2019-11-07	92.92	93.35	92.06	92.41	131010
2019-11-08	92.14	92.52	91.91	92.50	85236
2019-11-11	92.09	92.38	91.84	92.37	84068
2019-11-12	92.47	92.95	92.23	92.34	80684
2019-11-13	91.83	92.05	91.41	91.93	107928
2019-11-14	91.82	92.15	91.48	91.74	156884
2019-11-15	92.17	92.34	91.80	92.29	115318
2019-11-18	92.21	92.25	91.75	91.99	89780
2019-11-19	92.35	92.62	91.99	92.31	66826
2019-11-20	91.99	92.56	91.32	91.81	111540
2019-11-21	91.91	91.91	91.20	91.47	76032
2019-11-22	91.62	91.77	91.16	91.60	354886
2019-11-25	92.24	94.21	92.23	94.00	212602
2019-11-26	94.06	94.55	93.73	94.18	227820
2019-11-27	94.32	94.74	94.29	94.66	176724
2019-11-29	94.38	94.57	94.00	94.08	49050
2019-12-02	94.16	94.16	92.78	92.96	140360
2019-12-03	92.06	92.78	91.73	92.76	135046
2019-12-04	92.95	93.70	92.95	93.57	181778
2019-12-05	93.75	94.03	93.36	93.70	106650
2019-12-06	94.44	95.18	94.44	94.86	200616
2019-12-09	94.74	94.87	94.45	94.49	125776
2019-12-10	94.48	94.77	94.27	94.58	98948
2019-12-11	94.57	94.83	94.03	94.46	141400
2019-12-12	94.54	95.97	94.54	95.48	143432
2019-12-13	95.36	95.79	94.49	94.76	139598
2019-12-16	95.18	95.83	94.98	95.17	97642
2019-12-17	95.27	95.84	95.21	95.84	115380
2019-12-18	95.82	96.28	95.65	96.16	103746
2019-12-19	96.47	96.70	96.21	96.66	104618
2019-12-20	97.09	97.11	96.71	96.71	131112
2019-12-23	97.04	97.04	96.41	96.95	146234
2019-12-24	96.96	97.01	96.74	97.01	61472
2019-12-26	97.10	97.17	96.79	96.94	76256
2019-12-27	97.06	97.07	96.36	96.61	72858
2019-12-30	96.55	96.77	95.99	96.50	134522
2019-12-31	96.21	96.98	96.21	96.65	122866
2020-01-02	97.18	97.19	95.92	96.81	476156
2020-01-03	95.83	96.92	95.83	96.83	156280
2020-01-06	96.12	96.77	95.88	96.73	197190
2020-01-07	96.37	96.58	96.00	96.21	127630
2020-01-08	96.24	97.15	96.24	96.84	207458
2020-01-09	97.06	97.53	96.78	96.82	136520
2020-01-10	96.91	96.91	96.14	96.47	118598
2020-01-13	96.49	97.64	96.36	97.58	323428
2020-01-14	97.31	98.44	97.12	97.83	161724
2020-01-15	97.75	98.73	97.75	98.45	133426
2020-01-16	99.02	99.85	99.02	99.74	245812
2020-01-17	100.03	100.08	99.48	99.72	139288
2020-01-21	99.22	99.39	98.79	99.11	220230
2020-01-22	99.26	99.77	99.07	99.24	105392
2020-01-23	99.08	99.56	98.39	99.44	202134
2020-01-24	99.74	100.00	97.69	98.20	181998
2020-01-27	96.80	97.82	96.50	97.31	132420
2020-01-28	97.61	98.44	97.61	98.17	126434
2020-01-29	98.35	98.63	97.43	97.43	160232
2020-01-30	96.80	97.64	96.44	97.32	144994
2020-01-31	97.01	97.01	94.75	94.98	167724
2020-02-03	95.49	96.34	95.49	95.94	159128
2020-02-04	96.99	97.55	96.98	97.13	144640
2020-02-05	98.03	98.87	97.64	98.79	221338
2020-02-06	99.25	99.25	98.64	98.69	108286
2020-02-07	98.31	98.31	97.16	97.39	164080
2020-02-10	97.17	98.11	97.17	98.06	115274
2020-02-11	98.50	99.27	98.31	98.71	109232
2020-02-12	99.20	99.34	98.63	99.21	141948
2020-02-13	98.73	100.02	98.73	99.87	159910
2020-02-14	99.84	99.84	98.97	99.22	97400
2020-02-18	98.86	99.28	98.40	98.74	127210
2020-02-19	99.14	99.43	98.88	99.13	105068
2020-02-20	99.04	99.74	98.17	99.44	136364
2020-02-21	99.27	99.27	98.11	98.35	101980
2020-02-24	95.23	96.04	95.00	95.48	172270
2020-02-25	95.80	95.80	92.14	92.48	275082
2020-02-26	92.84	93.61	91.43	91.58	424016
2020-02-27	89.52	91.21	87.92	87.93	390638
2020-02-28	85.32	87.20	84.78	86.55	911798
2020-03-02	86.83	88.78	85.68	88.76	280020
2020-03-03	88.83	90.50	86.22	87.03	272062
2020-03-04	88.21	90.17	87.66	89.99	539442
2020-03-05	87.99	88.55	86.15	87.07	290066
2020-03-06	84.50	86.28	83.58	85.63	328376
2020-03-09	76.33	80.96	76.33	77.76	467580
2020-03-10	80.35	80.70	76.64	80.22	575810
2020-03-11	78.30	78.79	74.46	75.50	633520
2020-03-12	70.12	72.24	65.25	67.00	1165026
2020-03-13	70.57	71.96	66.23	71.96	662386
2020-03-16	61.50	66.81	60.47	60.90	507332
2020-03-17	62.55	66.32	60.50	66.22	1159614
2020-03-18	61.49	63.96	57.73	59.86	1021006
2020-03-19	59.43	64.57	58.24	62.99	1475988
2020-03-20	63.37	65.48	60.08	60.17	621976
2020-03-23	60.56	61.21	57.68	59.73	939746
2020-03-24	62.36	65.56	62.36	65.33	824736
2020-03-25	65.60	68.68	63.84	66.12	865868
2020-03-26	66.60	70.87	64.96	70.65	554698
2020-03-27	67.60	69.58	66.88	67.76	444992
2020-03-30	67.88	69.62	66.95	69.49	652536
2020-03-31	69.15	70.03	67.85	68.93	654930
2020-04-01	66.42	66.59	63.46	64.23	644456
2020-04-02	63.72	66.37	63.21	65.10	397776
2020-04-03	64.71	65.55	61.90	62.95	521922
2020-04-06	65.29	68.69	65.29	68.21	523328
2020-04-07	70.34	71.81	68.28	68.56	491170
2020-04-08	69.24	72.11	68.93	71.43	328108
2020-04-09	73.04	75.12	73.03	74.61	396338
2020-04-13	74.17	74.27	71.38	72.18	383918
2020-04-14	73.62	74.70	72.85	73.74	327966
2020-04-15	72.24	72.24	69.88	70.26	461132
2020-04-16	70.65	71.14	68.78	70.25	308114
2020-04-17	72.80	73.61	72.36	73.41	463344
2020-04-20	71.88	73.14	71.32	71.87	387118
2020-04-21	70.38	70.85	69.52	70.03	439734
2020-04-22	71.42	71.48	70.69	70.94	320256
2020-04-23	71.65	72.86	71.27	71.65	274092
2020-04-24	72.12	73.04	71.51	72.56	188026
2020-04-27	73.18	75.91	73.18	75.39	442878
2020-04-28	77.04	77.59	75.77	76.58	398988
2020-04-29	78.46	81.60	78.44	80.75	307702
2020-04-30	79.93	79.93	77.30	77.45	267088
2020-05-01	75.56	75.70	73.55	74.57	203698
2020-05-04	73.58	74.38	72.65	74.35	192716
2020-05-05	75.33	76.72	74.81	75.07	347788
2020-05-06	75.57	76.13	74.53	74.68	185924
2020-05-07	75.51	76.00	75.04	75.55	153098
2020-05-08	76.60	78.39	76.60	78.39	248366
2020-05-11	77.35	78.12	76.23	77.38	202552
2020-05-12	77.51	77.51	74.37	74.43	183158
2020-05-13	73.81	74.05	70.60	71.69	343262
2020-05-14	70.48	71.95	68.48	71.91	332818
2020-05-15	71.16	73.35	70.94	73.03	177346
2020-05-18	75.87	78.25	75.84	77.87	310488
2020-05-19	77.87	78.45	76.50	76.50	202648
2020-05-20	77.94	79.30	77.64	78.82	165630
2020-05-21	78.71	79.31	78.08	78.79	153586
2020-05-22	78.88	79.39	78.31	79.34	127184
2020-05-26	82.10	82.82	81.94	82.23	175424
2020-05-27	83.46	85.28	82.08	85.10	2369992
2020-05-28	85.65	85.90	82.33	82.65	589240
2020-05-29	81.93	82.32	80.88	81.92	272604
2020-06-01	82.17	83.69	82.05	82.86	208842
2020-06-02	83.26	83.77	82.60	83.46	193290
2020-06-03	84.69	86.75	84.67	86.17	238974
2020-06-04	85.51	87.46	85.13	86.77	122048
2020-06-05	89.80	91.25	89.10	89.99	239024
2020-06-08	90.91	91.42	90.46	90.63	162304
2020-06-09	89.00	89.96	88.33	89.04	142334
2020-06-10	88.97	88.97	86.50	86.66	225492
2020-06-11	82.97	83.49	80.20	80.20	205288
2020-06-12	82.97	83.84	79.82	81.94	132506
2020-06-15	79.17	84.55	79.17	84.01	272532
2020-06-16	86.71	87.32	84.10	85.92	358290
2020-06-17	86.22	86.38	84.55	84.71	217816
2020-06-18	83.70	85.09	83.70	84.20	127604
2020-06-19	85.52	85.77	83.01	83.39	144102
2020-06-22	83.11	84.32	82.40	84.32	137324
2020-06-23	85.24	85.35	84.39	84.75	185968
2020-06-24	83.60	83.97	80.98	82.00	210426
2020-06-25	81.65	83.24	80.95	83.18	354218
2020-06-26	82.78	82.78	80.55	80.61	376764
2020-06-29	81.52	84.13	81.23	83.74	251606
2020-06-30	83.49	85.24	83.49	84.90	292146
2020-07-01	85.05	85.69	83.86	84.15	338050
2020-07-02	85.48	86.32	84.38	84.61	113378
2020-07-06	86.02	86.45	85.16	85.27	210030
2020-07-07	84.54	85.30	83.60	83.79	140970
2020-07-08	83.56	84.58	82.82	84.27	133322
2020-07-09	84.13	84.41	81.79	82.85	162710
2020-07-10	82.98	84.25	82.82	84.25	148746
2020-07-13	84.77	86.06	83.12	83.24	214194
2020-07-14	82.99	84.62	82.68	84.62	1957136
2020-07-15	86.03	87.65	86.03	87.23	204362
2020-07-16	86.71	87.00	86.06	86.65	152106
2020-07-17	86.78	87.31	86.15	86.93	273488
2020-07-20	86.60	86.91	86.28	86.67	87190
2020-07-21	87.51	88.42	87.51	87.85	144800
2020-07-22	87.49	88.59	87.38	88.29	114156
2020-07-23	88.25	89.88	87.87	88.82	135536
2020-07-24	88.06	88.25	87.02	87.16	163906
2020-07-27	87.48	88.63	87.04	88.61	91984
2020-07-28	88.55	89.09	87.81	87.81	73052
2020-07-29	88.20	90.34	88.20	90.24	114032
2020-07-30	88.85	90.28	88.77	90.04	226898
2020-07-31	89.72	89.82	87.87	89.64	178334
2020-08-03	89.96	91.03	89.69	90.97	173170
2020-08-04	90.53	91.17	90.35	91.06	95352
2020-08-05	91.98	92.94	91.49	92.85	92396
2020-08-06	92.74	93.01	92.09	92.64	106216
2020-08-07	92.20	93.73	92.20	93.73	108354
2020-08-10	93.73	94.84	93.73	94.03	136842
2020-08-11	94.57	95.52	93.53	93.82	1838742
2020-08-12	94.68	94.98	93.72	94.35	239858
2020-08-13	93.87	94.59	93.57	94.00	329652
2020-08-14	93.55	94.07	93.25	93.72	259226
2020-08-17	93.77	94.16	93.68	94.13	103880
2020-08-18	94.14	94.17	92.95	93.17	105806
2020-08-19	93.68	94.15	93.06	93.23	116170
2020-08-20	92.51	93.20	92.50	92.57	89924
2020-08-21	92.28	92.61	91.56	92.11	108444
2020-08-24	92.73	93.05	92.42	93.01	95342
2020-08-25	93.37	93.44	92.45	93.16	171958
2020-08-26	93.05	93.24	92.59	92.75	113848
2020-08-27	92.96	93.43	92.44	92.77	231952
2020-08-28	93.17	93.40	92.75	93.38	101814
2020-08-31	93.24	93.24	92.25	92.25	152476
2020-09-01	92.06	93.38	91.73	93.38	2273172
2020-09-02	93.60	94.81	93.02	94.58	213656
2020-09-03	94.30	94.34	91.18	91.70	384444
2020-09-04	92.66	92.87	89.15	90.69	459340
2020-09-08	89.58	90.11	88.39	88.68	129582
2020-09-09	89.60	90.30	89.18	89.89	164312
2020-09-10	90.33	90.71	88.70	88.84	159498
2020-09-11	89.07	89.31	87.51	88.19	114590
2020-09-14	88.80	89.86	88.71	89.66	161228
2020-09-15	90.29	90.65	89.56	89.78	111766
2020-09-16	90.08	91.35	90.07	90.29	125418
2020-09-17	88.92	89.83	88.53	89.54	130470
2020-09-18	89.62	90.37	88.09	88.86	118634
2020-09-21	87.38	87.38	85.21	86.28	277954
2020-09-22	86.88	87.21	85.82	87.12	99490
2020-09-23	87.01	87.46	84.62	84.62	92176
2020-09-24	84.68	86.21	83.92	85.06	143354
2020-09-25	84.68	86.27	84.68	85.94	115822
2020-09-28	86.87	88.44	86.87	88.18	86660
2020-09-29	88.08	88.58	87.23	87.93	141590
2020-09-30	88.16	89.53	87.62	88.22	180818
2020-10-01	88.57	89.40	88.12	89.40	205724
2020-10-02	87.60	90.17	87.54	89.80	158110
2020-10-05	90.53	91.85	90.53	91.82	92470
2020-10-06	92.44	93.80	91.55	91.72	172720
2020-10-07	92.72	93.18	92.20	92.79	235194
2020-10-08	93.43	94.04	93.13	94.04	121086
2020-10-09	94.74	95.17	94.23	94.84	113758
2020-10-12	95.04	95.73	94.85	95.52	159814
2020-10-13	94.94	95.11	94.33	94.82	191636
2020-10-14	94.86	95.48	94.08	94.16	180618
2020-10-15	93.07	95.39	92.77	95.22	141416
2020-10-16	95.40	95.57	94.81	94.81	87188
2020-10-19	94.89	95.66	93.44	93.70	105695
2020-10-20	94.06	94.99	93.82	94.00	112091
2020-10-21	94.08	94.46	93.40	93.44	95067
2020-10-22	93.63	94.67	93.21	94.58	89612
2020-10-23	95.01	95.26	94.22	94.95	117194
2020-10-26	93.69	94.01	92.00	93.05	115975
2020-10-27	92.97	93.18	92.18	92.23	88698
2020-10-28	90.51	90.64	89.43	89.48	134567
2020-10-29	89.50	91.19	89.07	90.77	216252
2020-10-30	90.34	90.88	88.77	89.65	113687
2020-11-02	90.56	91.35	90.16	91.28	251005
2020-11-03	92.77	94.20	92.67	93.60	107695
2020-11-04	92.86	94.82	92.39	93.89	254596
2020-11-05	94.84	96.64	94.84	96.39	152699
2020-11-06	96.65	96.66	95.42	95.58	89049
2020-11-09	100.96	102.78	98.39	98.91	160335
2020-11-10	99.58	101.50	99.25	100.98	147098
2020-11-11	101.59	101.65	99.98	100.98	106143
2020-11-12	100.23	100.30	98.09	98.87	159535
2020-11-13	99.53	101.61	99.53	101.27	125025
2020-11-16	102.43	103.89	102.43	103.85	187937
2020-11-17	102.86	104.46	101.82	104.29	618963
2020-11-18	104.58	104.82	102.84	102.84	104283
2020-11-19	102.58	103.44	102.08	103.43	151451
2020-11-20	103.15	103.61	102.48	103.42	78191
2020-11-23	104.40	105.72	104.08	105.30	406813
2020-11-24	106.53	107.73	106.04	107.23	195391
2020-11-25	107.03	107.03	105.91	106.58	122942
2020-11-27	106.67	106.97	106.09	106.88	72648
2020-11-30	106.46	106.73	104.80	105.15	244766
2020-12-01	106.48	106.68	105.42	106.03	237533
2020-12-02	105.75	106.46	105.35	106.16	87375
2020-12-03	106.62	107.57	106.34	106.94	142827
2020-12-04	107.49	109.38	107.49	109.20	139781
2020-12-07	109.19	109.36	108.63	109.26	114228
2020-12-08	108.62	110.27	108.62	110.11	125322
2020-12-09	110.98	111.52	109.32	109.84	119169
2020-12-10	109.22	110.65	109.01	110.39	170135
2020-12-11	109.74	110.84	109.11	110.03	97731
2020-12-14	110.84	111.58	110.14	110.44	102297
2020-12-15	111.14	113.03	110.82	112.92	135455
2020-12-16	113.42	113.42	112.06	112.48	98641
2020-12-17	113.08	113.97	112.77	113.97	93342
2020-12-18	114.26	114.96	113.30	113.33	92183
2020-12-21	112.23	113.75	111.31	113.52	281661
2020-12-22	113.93	114.88	113.66	114.67	180545
2020-12-23	115.17	115.76	115.01	115.26	208790
2020-12-24	115.52	115.78	114.68	115.31	32272
2020-12-28	116.47	116.47	115.08	115.22	339809
2020-12-29	115.63	115.65	112.47	113.20	109021
2020-12-30	113.60	114.83	113.60	114.30	223809
2020-12-31	114.16	114.52	113.23	114.18	94560
2021-01-04	115.11	115.30	111.69	113.22	2377441
2021-01-05	112.95	116.10	112.95	115.51	683090
2021-01-06	115.98	121.12	115.98	120.00	856429
2021-01-07	120.73	122.21	120.50	122.00	398366
2021-01-08	122.88	122.88	119.98	121.23	225480
2021-01-11	119.98	121.82	119.98	121.68	167785
2021-01-12	121.95	123.31	121.95	123.24	259556
2021-01-13	123.26	123.47	122.15	122.32	220047
2021-01-14	123.26	125.62	123.22	125.04	325057
2021-01-15	123.70	124.00	121.81	122.85	398549
2021-01-19	124.22	124.77	123.77	124.62	195660
2021-01-20	125.22	126.27	124.54	125.34	235214
2021-01-21	125.59	125.92	124.13	124.38	218198
2021-01-22	123.24	125.92	122.91	125.75	149323
2021-01-25	126.15	129.08	125.06	126.34	815209
2021-01-26	126.91	127.24	125.12	126.05	157869
2021-01-27	125.06	126.96	123.77	125.42	319797
2021-01-28	125.53	126.75	122.37	123.06	180660
2021-01-29	124.27	124.67	120.70	121.28	276932
2021-02-01	122.25	124.08	120.62	123.74	226251
2021-02-02	124.59	125.08	123.30	124.43	227495
2021-02-03	124.71	125.03	123.27	124.49	610272
2021-02-04	125.14	126.61	125.02	126.51	867134
2021-02-05	127.62	128.60	126.98	128.45	453976
2021-02-08	129.91	132.45	129.84	132.33	188212
2021-02-09	132.29	134.36	132.02	133.73	3410153
2021-02-10	134.57	134.68	131.75	132.86	447994
2021-02-11	133.83	134.40	131.16	133.28	135730
2021-02-12	133.13	133.76	132.26	133.54	162855
2021-02-16	134.70	134.85	132.17	132.40	169631
2021-02-17	131.22	131.87	129.63	131.49	160894
2021-02-18	130.37	130.70	128.54	129.23	154245
2021-02-19	130.21	131.93	129.91	131.00	128471
2021-02-22	130.21	131.38	129.51	130.25	345829
2021-02-23	128.60	128.86	125.47	128.22	3101522
2021-02-24	128.46	131.79	128.22	131.67	409823
2021-02-25	131.73	131.97	126.61	126.93	196455
2021-02-26	127.32	128.63	124.78	126.71	544759
2021-03-01	128.97	130.90	128.73	130.43	394418
2021-03-02	130.82	130.82	127.86	128.01	289967
2021-03-03	128.65	129.38	126.61	126.63	532157
2021-03-04	126.27	127.10	121.12	123.03	245269
2021-03-05	124.41	125.36	119.65	125.23	274058
2021-03-08	125.77	127.95	125.02	126.11	212699
2021-03-09	128.07	129.90	127.86	128.84	189855
2021-03-10	130.23	132.10	129.57	130.99	228382
2021-03-11	132.47	133.48	132.01	133.34	393999
2021-03-12	133.15	134.29	132.83	133.98	492000
2021-03-15	134.43	134.59	133.25	134.41	160673
2021-03-16	134.38	134.40	132.02	132.54	130062
2021-03-17	131.90	134.17	131.16	133.56	152298
2021-03-18	132.57	133.72	129.57	129.97	172618
2021-03-19	129.67	131.45	128.74	130.57	148097
2021-03-22	130.72	131.13	129.30	129.79	154264
2021-03-23	128.98	129.14	124.93	125.61	276794
2021-03-24	126.48	127.59	122.71	122.86	204180
2021-03-25	121.42	126.07	120.89	125.42	495535
2021-03-26	126.76	128.44	125.87	128.28	458089
2021-03-29	127.94	129.31	125.09	125.12	177264
2021-03-30	125.04	127.15	124.38	126.72	144457
2021-03-31	127.43	129.14	127.43	128.23	195957
2021-04-01	128.94	130.44	128.94	130.44	715778
2021-04-05	131.61	131.64	130.23	131.01	301839
2021-04-06	130.99	132.08	130.62	130.92	204725
2021-04-07	130.58	131.02	128.24	128.61	149825
2021-04-08	129.25	129.83	128.04	129.63	200671
2021-04-09	130.08	130.08	128.60	129.79	124356
2021-04-12	129.83	129.96	128.60	129.79	98278
2021-04-13	129.59	130.06	128.06	129.39	123685
2021-04-14	129.65	131.53	129.65	130.28	131988
2021-04-15	131.19	131.19	129.78	130.84	123977
2021-04-16	131.25	131.42	130.01	131.23	186627
2021-04-19	130.51	130.80	128.41	129.25	125645
2021-04-20	128.87	129.29	125.62	126.84	386238
2021-04-21	126.43	129.78	126.03	129.78	271896
2021-04-22	129.81	131.18	128.80	129.35	139217
2021-04-23	129.67	132.03	129.49	131.52	77678
2021-04-26	132.15	132.85	132.00	132.55	93993
2021-04-27	133.08	133.33	132.27	132.63	87828
2021-04-28	132.32	132.84	131.61	132.63	77156
2021-04-29	133.33	133.49	131.07	132.16	406816
2021-04-30	131.17	132.02	130.20	130.58	98231
2021-05-03	131.63	131.85	130.72	131.19	158913
2021-05-04	130.20	130.46	128.48	129.78	172218
2021-05-05	130.42	130.45	128.38	129.15	87072
2021-05-06	129.13	129.73	127.34	129.68	153229
2021-05-07	129.71	131.24	129.33	130.81	81695
2021-05-10	130.64	130.76	127.50	127.54	106751
2021-05-11	124.82	127.54	124.31	126.95	175359
2021-05-12	125.84	126.79	122.64	122.71	175594
2021-05-13	123.21	126.00	123.21	125.33	245944
2021-05-14	126.56	128.41	125.94	128.34	110038
2021-05-17	128.07	128.07	126.47	127.85	153553
2021-05-18	127.86	128.89	126.84	126.84	75014
2021-05-19	125.66	126.37	124.04	126.19	94644
2021-05-20	126.59	127.42	125.83	127.13	74441
2021-05-21	127.97	128.84	127.21	127.35	193620
2021-05-24	127.90	128.79	127.54	128.19	165922
2021-05-25	128.80	129.50	127.45	127.47	66970
2021-05-26	127.96	130.17	127.96	129.95	66700
2021-05-27	130.44	131.40	130.02	130.92	75384
2021-05-28	131.56	131.56	130.31	130.59	68672
2021-06-01	129.90	132.50	129.90	132.39	402679
2021-06-02	132.69	132.69	131.19	131.61	330935
2021-06-03	130.88	130.88	129.44	130.17	233537
2021-06-04	130.96	131.11	130.50	131.05	59406
2021-06-07	131.15	132.39	131.13	132.11	76491
2021-06-08	132.54	133.86	132.07	133.56	62302
2021-06-09	133.95	133.95	132.39	132.57	83801
2021-06-10	132.54	132.61	130.72	130.95	114865
2021-06-11	131.27	132.25	131.22	132.25	56473
2021-06-14	132.44	132.79	131.53	131.98	49764
2021-06-15	132.05	132.05	130.88	132.05	49291
2021-06-16	131.45	132.32	130.70	131.69	240964
2021-06-17	131.39	131.96	129.01	130.52	64589
2021-06-18	128.99	129.89	127.41	127.72	77163
2021-06-21	128.69	130.30	128.33	130.00	168570
2021-06-22	129.80	130.94	128.98	130.88	69921
2021-06-23	130.90	131.87	130.90	131.18	67087
2021-06-24	131.93	133.05	131.60	132.89	110949
2021-06-25	132.85	133.94	132.84	133.19	94204
2021-06-28	133.14	133.46	131.94	132.74	93379
2021-06-29	132.99	133.50	132.37	132.62	46209
2021-06-30	132.34	132.86	131.78	132.63	230380
2021-07-01	132.95	133.45	132.57	133.10	992350
2021-07-02	133.53	133.65	131.77	132.02	373940
2021-07-06	132.10	132.21	129.48	130.86	243524
2021-07-07	130.89	131.39	129.34	130.28	135180
2021-07-08	128.08	130.14	127.01	128.75	133481
2021-07-09	130.70	131.93	130.44	131.93	53362
2021-07-12	131.45	132.16	130.97	132.11	67986
2021-07-13	131.46	131.47	129.85	129.85	83717
2021-07-14	130.54	130.75	128.12	128.20	97192
2021-07-15	127.60	128.44	126.10	127.37	187918
2021-07-16	128.35	128.50	126.05	126.15	107771
2021-07-19	124.26	126.33	123.40	125.08	329886
2021-07-20	125.35	129.34	125.15	128.59	138743
2021-07-21	129.15	130.65	129.09	130.47	157581
2021-07-22	130.05	130.05	128.10	128.63	162161
2021-07-23	129.01	129.67	128.21	129.50	284587
2021-07-26	129.99	131.00	129.48	130.06	129865
2021-07-27	129.37	129.37	127.66	129.03	62361
2021-07-28	129.54	131.21	128.58	130.38	106237
2021-07-29	131.06	132.85	130.87	132.08	113154
2021-07-30	131.66	133.19	131.52	132.28	80643
2021-08-02	133.10	134.38	131.78	131.86	193027
2021-08-03	132.30	132.86	130.91	132.86	294935
2021-08-04	131.79	132.73	131.25	131.43	84077
2021-08-05	132.13	133.14	131.78	133.07	119927
2021-08-06	133.70	134.83	133.26	134.18	64685
2021-08-09	134.07	134.07	132.98	133.17	184442
2021-08-10	133.32	134.06	132.72	133.71	129218
2021-08-11	134.01	134.13	132.50	134.13	66079
2021-08-12	133.98	133.98	133.13	133.57	37982
2021-08-13	133.73	133.99	132.57	132.77	67090
2021-08-16	132.01	132.64	131.47	132.19	47818
2021-08-17	130.91	131.08	128.87	130.29	143606
2021-08-18	130.09	131.19	129.20	129.38	85314
2021-08-19	128.10	129.08	127.52	128.32	116495
2021-08-20	128.32	130.46	128.22	130.37	166849
2021-08-23	131.18	132.31	131.02	132.21	80852
2021-08-24	132.39	132.91	131.91	132.84	54115
2021-08-25	132.77	134.10	132.48	133.25	64332
2021-08-26	133.03	133.22	131.64	131.94	75811
2021-08-27	132.20	135.85	132.04	135.50	130924
2021-08-30	135.99	136.05	135.19	135.56	61554
2021-08-31	135.41	135.53	134.43	135.16	77755
2021-09-01	135.68	136.46	134.64	135.98	94451
2021-09-02	136.55	137.46	136.18	136.86	70965
2021-09-03	136.64	136.94	135.93	136.21	57615
2021-09-07	136.20	136.39	134.72	134.72	65882
2021-09-08	134.50	134.50	133.18	133.82	63864
2021-09-09	133.82	134.84	133.46	133.46	55706
2021-09-10	134.38	134.70	132.40	132.43	73759
2021-09-13	133.50	133.50	131.83	132.92	72868
2021-09-14	133.63	133.63	131.00	131.53	75957
2021-09-15	131.69	132.86	131.20	132.71	67779
2021-09-16	132.76	133.12	131.58	132.44	77143
2021-09-17	132.50	132.88	131.54	132.48	91577
2021-09-20	130.55	130.98	128.32	130.01	147002
2021-09-21	130.85	131.28	128.95	129.87	122213
2021-09-22	130.84	132.77	130.60	131.87	69859
2021-09-23	132.70	134.32	132.56	133.63	68150
2021-09-24	132.59	133.39	131.93	132.55	52642
2021-09-27	132.78	135.00	132.47	134.21	53215
2021-09-28	133.39	133.54	131.59	131.76	147495
2021-09-29	132.31	132.65	131.66	131.96	65629
2021-09-30	132.86	133.07	130.04	130.04	118288
2021-10-01	130.81	133.24	129.72	132.42	1674048
2021-10-04	131.97	132.11	130.29	131.01	789340
2021-10-05	131.17	132.59	130.66	131.19	173126
2021-10-06	129.94	130.74	128.72	130.69	174921
2021-10-07	131.63	133.63	131.46	132.70	74543
2021-10-08	132.95	132.95	131.47	131.58	70858
2021-10-11	131.43	132.43	130.69	130.69	50699
2021-10-12	131.05	131.76	130.89	131.25	42877
2021-10-13	131.48	131.96	130.27	131.54	198345
2021-10-14	132.60	133.42	132.54	133.27	61161
2021-10-15	134.44	134.97	132.52	132.58	62158
2021-10-18	131.90	133.00	131.90	132.83	64374
2021-10-19	133.37	133.91	132.83	133.48	44929
2021-10-20	133.27	134.29	133.18	134.03	50902
2021-10-21	133.86	134.54	133.26	134.39	122840
2021-10-22	134.23	135.04	133.72	134.33	54414
2021-10-25	134.55	135.63	134.04	135.48	41826
2021-10-26	135.69	136.00	134.78	134.83	116721
2021-10-27	134.45	134.56	132.31	132.35	70671
2021-10-28	132.94	135.41	132.94	135.38	37218
2021-11-01	136.14	138.27	136.05	138.09	71349
2021-11-02	138.34	138.44	137.65	138.09	97075
2021-11-03	138.09	141.28	137.88	140.67	87639
2021-11-04	141.18	142.08	140.58	140.96	99179
2021-11-05	142.22	144.00	142.17	143.44	76198
2021-11-08	144.10	144.69	143.40	143.62	97781
2021-11-09	143.43	143.87	142.63	143.29	75332
2021-11-10	142.99	143.66	141.22	141.64	75299
2021-11-11	142.36	142.96	141.91	142.50	69440
2021-11-12	142.88	143.14	142.50	142.63	67009
2021-11-15	143.40	143.40	142.07	142.60	80652
2021-11-16	142.59	143.55	142.19	143.33	68884
2021-11-17	143.18	143.18	141.59	142.06	73414
2021-11-18	142.17	142.47	140.43	141.39	68921
2021-11-19	140.75	141.47	140.26	140.38	70222
2021-11-22	141.33	142.81	140.61	140.62	139548
2021-11-23	140.80	141.32	138.97	140.29	291564
2021-11-24	139.13	140.20	138.85	140.09	49692
2021-11-29	137.14	137.38	134.53	135.31	83712
2021-11-30	134.09	134.70	131.86	132.58	133812
2021-12-01	135.17	136.24	130.52	130.52	165495
2021-12-02	131.11	134.29	130.81	133.73	156760
2021-12-03	134.63	135.35	130.77	131.85	123554
2021-12-06	132.80	135.37	131.56	134.60	143889
2021-12-07	136.35	138.45	136.35	137.37	122909
2021-12-08	137.44	138.62	136.79	138.12	100011
2021-12-09	137.23	137.66	135.31	135.44	77992
2021-12-10	136.36	136.69	134.53	135.09	68970
2021-12-13	134.88	134.88	132.64	133.12	80735
2021-12-14	132.19	133.94	131.55	132.02	100408
2021-12-15	132.41	134.27	130.30	134.05	85620
2021-12-16	135.00	135.00	130.59	131.22	82408
2021-12-17	130.90	133.31	130.14	132.01	105875
2021-12-20	130.05	131.12	128.60	130.58	197956
2021-12-21	132.06	134.42	132.04	134.28	177550
2021-12-22	134.12	136.07	134.07	136.04	108183
2021-12-23	136.55	137.32	135.94	136.85	61632
2021-12-27	137.37	139.52	136.89	139.51	116189
2021-12-28	139.55	140.37	138.48	138.58	85221
2021-12-29	138.64	139.77	138.51	139.62	159960
2021-12-30	139.55	140.58	138.75	138.89	82276
2021-12-31	138.54	139.38	138.30	138.80	121329
2022-01-03	139.23	141.06	138.66	139.56	217239
2022-01-04	140.06	140.97	139.15	140.17	159091
2022-01-05	139.93	140.44	135.38	135.50	165677
2022-01-06	135.67	137.29	134.48	136.33	136246
2022-01-07	136.18	136.72	133.75	133.81	72011
2022-01-10	133.04	133.15	130.57	133.14	276732
2022-01-11	133.36	134.48	131.53	134.28	91864
2022-01-12	134.85	135.54	133.01	134.05	80478
2022-01-13	134.29	135.47	132.87	133.10	94407
2022-01-14	132.02	133.62	131.47	133.46	77392
2022-01-18	132.42	132.46	129.25	129.43	162232
2022-01-19	130.12	130.37	127.00	127.06	600166
2022-01-20	127.72	129.43	124.29	124.40	151593
2022-01-21	123.90	126.24	122.40	122.40	292347
2022-01-24	120.48	125.91	119.50	125.58	306130
2022-01-25	123.57	125.28	121.37	123.46	190469
2022-01-26	125.48	126.39	120.76	121.79	181003
2022-01-27	123.00	124.04	118.57	119.16	211196
2022-01-28	119.64	121.53	117.41	121.48	145436
2022-01-31	121.14	124.69	120.80	124.61	224618
2022-02-01	124.22	125.67	123.19	125.53	199399
2022-02-02	125.92	126.18	123.83	124.88	385542
2022-02-03	123.67	124.83	122.69	122.90	187143
2022-02-04	122.82	124.08	121.25	123.06	268808
2022-02-07	123.20	124.07	122.51	122.92	234596
2022-02-08	123.14	125.38	123.07	125.10	129943
2022-02-09	126.12	127.06	126.12	127.06	134937
2022-02-10	125.07	128.39	124.46	125.32	287274
2022-02-11	125.45	126.72	123.27	124.37	128544
2022-02-14	124.46	125.22	123.15	123.85	153503
2022-02-15	125.04	126.79	124.67	126.65	97082
2022-02-16	126.34	127.23	125.53	126.83	102561
2022-02-17	125.75	126.14	123.61	123.87	93710
2022-02-18	123.19	124.69	122.80	123.19	97654
2022-02-22	122.62	123.72	120.70	121.46	132794
2022-02-23	122.38	122.87	119.04	119.44	101163
2022-02-24	116.78	122.27	116.25	122.12	316754
2022-02-25	122.35	124.66	121.41	124.56	134768
2022-02-28	123.09	125.72	122.63	125.16	193928
2022-03-01	125.02	125.02	121.96	122.86	168723
2022-03-02	123.55	126.96	123.55	126.35	98882
2022-03-03	126.86	126.86	124.16	124.82	122064
2022-03-04	123.67	124.34	121.89	122.72	128717
2022-03-07	122.59	122.91	119.62	119.62	169701
2022-03-08	119.99	122.76	119.34	120.22	107962
2022-03-09	122.47	123.89	122.29	123.25	121728
2022-03-10	121.85	123.03	121.05	122.92	84259
2022-03-11	123.69	124.13	121.26	121.30	85945
2022-03-14	121.74	121.91	119.03	119.65	84913
2022-03-15	119.91	121.61	119.69	121.52	112593
2022-03-16	122.78	125.02	121.78	124.99	96500
2022-03-17	124.56	126.93	124.29	126.84	77118
2022-03-18	126.25	128.31	126.25	128.11	75499
2022-03-21	128.11	128.78	126.05	126.87	106863
2022-03-22	127.33	128.83	126.83	127.58	85097
2022-03-23	127.11	127.11	124.98	125.02	101770
2022-03-24	125.43	126.20	124.77	126.10	65168
2022-03-25	126.49	126.49	125.39	126.32	66620
2022-03-28	126.40	126.40	124.40	126.00	78406
2022-03-29	127.18	129.76	127.18	129.49	127867
2022-03-30	129.26	129.33	126.35	126.94	86134
2022-03-31	126.68	127.45	125.10	125.10	78821
2022-04-01	125.75	126.79	125.24	126.58	70616
2022-04-04	127.00	127.00	125.62	126.06	61953
2022-04-05	126.18	126.75	122.92	123.15	160465
2022-04-06	122.20	122.37	120.84	121.47	141903
2022-04-07	121.54	122.09	120.07	121.52	80434
2022-04-08	121.52	122.04	120.33	120.46	68148
2022-04-11	119.66	121.03	119.30	119.49	119142
2022-04-12	120.74	122.38	119.54	119.89	144109
2022-04-13	120.17	122.29	120.17	121.88	62172
2022-04-14	122.11	122.34	120.44	120.51	66436
2022-04-18	120.24	120.62	119.31	119.80	99674
2022-04-19	120.22	122.82	119.90	122.40	129576
2022-04-20	123.39	124.03	123.06	123.30	75126
2022-04-21	124.44	124.70	120.57	120.97	146315
2022-04-22	120.15	120.78	117.44	117.64	91142
2022-04-25	116.79	118.53	115.72	118.40	191971
2022-04-26	117.67	117.67	114.45	114.45	107907
2022-04-27	114.66	115.30	113.69	113.88	170433
2022-04-28	115.72	117.04	113.30	116.30	209753
2022-04-29	115.77	117.09	113.09	113.33	155822
2022-05-02	113.39	114.96	111.75	114.36	292579
2022-05-03	114.35	115.97	113.84	115.45	149411
2022-05-04	116.06	119.03	114.40	118.71	132306
2022-05-05	117.35	117.35	112.59	113.81	133232
2022-05-06	113.36	113.89	111.20	112.41	133839
2022-05-09	110.74	111.40	108.40	108.82	257870
2022-05-10	110.17	110.95	106.44	108.57	279883
2022-05-11	108.50	110.57	105.97	106.14	308924
2022-05-12	105.60	108.45	105.27	107.71	219256
2022-05-13	109.07	111.67	109.07	110.83	132100
2022-05-16	110.58	111.29	109.49	110.01	163402
2022-05-17	111.85	113.29	111.20	113.29	132545
2022-05-18	111.37	111.70	107.78	108.60	485033
2022-05-19	107.98	110.07	107.67	108.71	168521
2022-05-20	110.20	110.20	105.91	108.50	151788
2022-05-23	109.67	110.03	108.12	109.63	172091
2022-05-24	108.66	108.70	106.11	107.91	113714
2022-05-25	107.44	111.04	107.44	110.30	107954
2022-05-26	111.01	113.59	111.01	113.03	115805
2022-05-27	113.74	116.20	113.74	116.15	116599
2022-05-31	115.64	116.07	114.18	114.99	108359
2022-06-01	115.35	115.63	112.81	114.44	125772
2022-06-02	114.93	117.19	114.33	117.19	157314
2022-06-03	116.02	116.23	115.19	115.91	129841
2022-06-06	116.74	117.03	115.91	116.52	110160
2022-06-07	115.45	117.93	115.16	117.90	97758
2022-06-08	117.59	117.59	115.36	115.92	71270
2022-06-09	115.00	115.35	113.29	113.37	106845
2022-06-10	111.68	112.18	109.89	110.48	132817
2022-06-13	107.81	108.12	104.92	105.49	200550
2022-06-15	106.45	107.76	104.95	106.34	176497
2022-06-16	103.86	104.01	100.47	101.11	201474
2022-06-17	101.42	103.32	101.14	101.90	214280
2022-06-21	103.15	104.47	102.64	103.52	430117
2022-06-22	102.18	103.91	102.10	103.19	186385
2022-06-23	103.47	104.94	103.00	104.81	134120
2022-06-24	105.54	107.98	105.54	107.98	155666
2022-06-27	108.29	109.40	107.68	108.72	153297
2022-06-28	109.48	109.99	106.98	107.03	111789
2022-06-29	106.95	106.95	105.00	106.20	144740
2022-06-30	104.42	106.51	103.85	105.32	125455
2022-07-01	105.08	106.33	104.10	106.14	132454
2022-07-05	104.54	107.12	103.68	107.12	209320
2022-07-06	106.87	107.27	105.25	106.18	330482
2022-07-07	107.15	108.49	107.15	108.43	109012
2022-07-08	107.84	108.71	107.18	107.97	162668
2022-07-11	107.40	107.41	106.22	106.38	265148
2022-07-12	106.41	107.19	105.38	105.98	148552
2022-07-13	104.52	106.31	104.40	105.87	156957
2022-07-14	104.50	105.21	103.29	105.21	132502
2022-07-15	106.43	107.46	105.12	107.25	138641
2022-07-18	108.51	108.99	106.66	106.98	91028
2022-07-19	108.35	111.11	108.22	111.07	103313
2022-07-20	110.84	113.16	110.48	113.12	164320
2022-07-21	112.57	114.19	111.93	114.19	149363
2022-07-22	114.39	114.39	111.56	112.60	155004
2022-07-25	112.92	113.25	112.00	113.04	136848
2022-07-26	112.28	112.90	111.96	112.53	4194867
2022-07-27	113.07	115.63	112.66	115.07	573808
2022-07-28	115.20	116.81	114.06	116.66	97500
2022-07-29	116.86	118.00	116.22	117.83	479573
2022-08-01	117.26	118.63	116.17	117.92	460404
2022-08-02	117.66	118.51	116.72	117.25	342929
2022-08-03	117.58	118.91	117.36	118.73	264662
2022-08-04	118.72	118.82	117.35	117.90	138056
2022-08-05	117.07	118.68	116.80	118.31	103548
2022-08-08	118.92	120.10	118.39	118.81	159895
2022-08-09	118.42	118.42	115.98	116.56	118794
2022-08-10	118.59	119.63	118.05	119.28	118740
2022-08-11	120.42	121.45	119.77	120.00	105643
2022-08-12	120.70	122.39	120.23	122.39	75634
2022-08-15	121.24	123.00	121.10	123.00	186779
2022-08-16	122.69	123.84	122.09	123.41	213619
2022-08-17	121.93	122.21	120.81	121.41	168233
2022-08-18	121.67	122.87	121.34	122.55	166946
2022-08-19	121.30	121.76	120.00	120.52	102155
2022-08-22	118.90	118.90	117.30	117.61	71734
2022-08-23	117.73	118.77	117.35	117.45	408775
2022-08-24	117.43	118.50	117.00	118.01	71064
2022-08-25	118.41	120.21	118.41	120.08	142037
2022-08-26	120.18	120.21	115.89	115.96	148372
2022-08-29	114.95	115.74	114.73	114.81	76820
2022-08-30	115.03	115.17	112.66	113.36	605608
2022-08-31	113.59	113.80	112.10	112.30	121216
2022-09-01	111.19	111.45	109.38	110.93	256286
2022-09-02	112.20	112.41	109.28	109.95	130984
2022-09-06	110.27	110.43	108.00	108.45	233453
2022-09-07	108.36	110.53	108.36	110.43	3424886
2022-09-08	109.51	111.37	108.96	111.26	635406
2022-09-09	112.26	113.57	112.26	113.27	84169
2022-09-12	114.07	114.74	113.80	114.67	192059
2022-09-13	111.82	112.44	109.86	110.21	84072
2022-09-14	110.58	110.75	109.27	110.34	67769
2022-09-15	109.90	111.04	108.92	109.25	85172
2022-09-16	108.15	108.52	106.93	108.42	110687
2022-09-19	107.24	109.53	107.24	109.45	166103
2022-09-20	108.64	108.66	107.32	108.26	106962
2022-09-22	106.85	106.85	104.21	104.53	105230
2022-09-23	103.18	103.27	101.13	102.52	204881
2022-09-26	101.75	103.50	100.55	100.74	321048
2022-09-27	101.94	102.70	100.23	101.12	207941
2022-09-28	101.61	104.60	101.24	104.08	218268
2022-09-29	102.74	102.74	100.83	101.97	108224
2022-09-30	101.93	104.01	101.46	101.67	167904
2022-10-03	103.06	104.98	101.80	104.20	274168
2022-10-04	106.11	108.11	106.11	108.00	321044
2022-10-05	106.62	107.81	105.66	107.47	120542
2022-10-06	106.78	108.32	106.59	106.87	60770
2022-10-07	105.77	106.52	103.56	104.02	132529
2022-10-10	104.23	104.71	103.23	103.91	135884
2022-10-11	103.32	105.19	102.37	103.77	84672
2022-10-12	103.70	103.75	102.57	103.11	148462
2022-10-13	100.92	106.11	100.13	105.68	221125
2022-10-14	106.52	106.71	102.91	102.93	97968
2022-10-17	104.89	106.07	104.85	105.84	173100
2022-10-18	107.81	108.68	106.09	106.91	113356
2022-10-19	105.84	106.32	103.74	104.81	118612
2022-10-20	104.78	106.13	102.88	103.29	122605
2022-10-21	103.46	106.12	103.23	105.89	97882
2022-10-24	106.39	106.95	105.36	106.73	69499
2022-10-25	106.57	109.89	106.57	109.39	149103
2022-10-26	109.35	111.68	109.10	109.67	92956
2022-10-27	110.29	111.17	109.36	109.41	142695
2022-10-28	109.65	112.13	109.48	111.94	137509
2022-10-31	111.49	112.37	111.05	111.73	70345
2022-11-01	112.62	113.00	111.63	112.20	165395
2022-11-02	111.24	112.48	108.06	108.16	384788
2022-11-03	106.90	108.22	105.99	107.31	103324
2022-11-04	108.99	109.40	106.84	108.67	202273
2022-11-07	109.26	110.09	108.37	109.72	183326
2022-11-08	110.18	111.61	109.12	110.20	106335
2022-11-09	109.31	109.78	107.27	107.65	96390
2022-11-10	111.72	114.67	111.72	114.57	111374
2022-11-11	114.69	116.34	114.69	115.43	166465
2022-11-14	114.91	116.09	114.20	114.32	124835
2022-11-15	116.08	117.17	115.23	115.91	306688
2022-11-16	115.03	115.32	113.57	113.97	85038
2022-11-17	112.25	113.33	111.88	113.18	85841
2022-11-18	114.28	114.94	113.50	113.85	51834
2022-11-21	113.33	113.62	112.73	113.38	112600
2022-11-22	114.14	114.83	113.32	114.71	259040
2022-11-23	114.36	115.56	114.36	115.17	85488
2022-11-25	115.29	115.88	114.92	115.45	25232
2022-11-28	114.33	114.70	112.69	112.96	65495
2022-11-29	113.04	113.95	113.04	113.17	99587
2022-11-30	113.41	116.66	112.34	116.66	157135
2022-12-01	117.18	117.69	116.07	116.63	146831
2022-12-02	114.92	117.48	114.92	117.14	63498
2022-12-05	116.45	116.45	113.33	113.86	88084
2022-12-06	113.65	113.77	111.60	112.41	172332
2022-12-07	112.25	113.01	111.53	112.04	179370
2022-12-08	112.72	113.65	112.03	112.50	142895
2022-12-09	111.88	112.45	111.28	111.46	91846
2022-12-12	111.63	112.67	111.12	112.47	96806
2022-12-13	116.04	116.26	112.32	112.92	298955
2022-12-14	112.46	113.71	111.23	111.81	122803
2022-12-15	110.82	110.82	108.53	108.75	155245
2022-12-16	107.64	108.39	107.03	107.84	147293
2022-12-19	108.18	108.18	107.02	107.57	873140
2022-12-20	107.26	108.44	106.96	107.87	319663
2022-12-21	108.85	110.03	108.68	109.52	100581
2022-12-22	108.59	108.59	106.51	108.09	796236
2022-12-23	107.91	109.06	107.67	108.91	1664141
2022-12-27	108.83	109.09	108.17	108.68	187033
2022-12-28	108.74	109.00	106.58	106.74	1246561
2022-12-29	107.34	109.02	107.25	108.77	390613
2022-12-30	107.67	108.34	107.37	108.07	309739
2023-01-03	109.01	109.52	106.86	107.56	538970
2023-01-04	108.34	109.37	107.93	108.42	232639
2023-01-05	107.94	108.02	106.78	107.36	130979
2023-01-06	108.51	110.23	108.09	109.90	253623
2023-01-09	110.62	111.31	109.85	109.95	132306
2023-01-10	109.74	111.30	109.74	111.14	128334
2023-01-11	111.58	112.27	111.46	112.23	208676
2023-01-12	112.82	113.97	111.90	113.93	255469
2023-01-13	113.25	114.89	113.07	114.81	80562
2023-01-17	114.84	115.05	114.07	114.33	168251
2023-01-18	114.64	115.22	112.29	112.34	173947
2023-01-19	111.65	111.92	110.59	111.28	260683
2023-01-20	111.59	112.83	110.97	112.83	242002
2023-01-23	112.80	114.30	112.46	113.98	142125
2023-01-24	113.40	114.14	113.01	113.73	131454
2023-01-25	112.61	113.88	112.12	113.85	338925
2023-01-26	114.53	115.13	113.43	114.60	101517
2023-01-27	114.21	115.10	113.93	114.73	77225
2023-01-30	114.04	114.93	113.40	113.41	168269
2023-01-31	113.65	116.00	113.65	116.00	89184
2023-02-01	115.60	118.85	115.52	117.85	128052
2023-02-02	118.58	120.33	118.47	120.16	134938
2023-02-03	119.19	121.06	118.83	119.97	157959
2023-02-06	119.06	119.51	117.84	118.23	111322
2023-02-07	118.22	119.26	117.03	119.03	100778
2023-02-08	118.57	118.87	117.18	117.41	98059
2023-02-09	118.20	118.20	115.57	115.82	91904
2023-02-10	115.33	116.48	115.33	116.20	95713
2023-02-13	116.53	117.66	115.82	117.60	175940
2023-02-14	116.91	118.21	116.05	117.33	296640
2023-02-15	116.42	118.35	116.25	118.34	69755
2023-02-16	117.08	118.58	116.50	117.50	105366
2023-02-17	116.76	117.86	116.64	117.68	97871
2023-02-21	116.72	116.72	114.43	114.47	68803
2023-02-22	114.51	115.30	113.94	114.84	82102
2023-02-23	115.50	116.02	114.15	115.43	135221
2023-02-24	113.92	114.88	113.62	114.86	97744
2023-02-27	115.75	116.36	114.91	115.27	187275
2023-02-28	115.09	116.09	114.88	114.88	215979
2023-03-01	114.98	115.54	114.35	115.12	133401
2023-03-02	114.50	115.68	113.96	115.41	224671
2023-03-03	115.78	116.93	115.20	116.70	277755
2023-03-06	116.71	116.71	113.87	114.44	81469
2023-03-07	114.35	114.66	112.99	113.29	90610
2023-03-08	113.38	113.92	112.61	113.55	181273
2023-03-09	113.45	113.75	111.05	111.10	73660
2023-03-10	110.52	110.52	107.48	108.53	95853
2023-03-13	106.27	108.16	105.52	106.28	284415
2023-03-14	109.15	109.92	107.38	108.61	93169
2023-03-15	105.88	106.94	105.00	106.78	136428
2023-03-16	105.79	108.99	105.21	108.73	82739
2023-03-17	107.69	107.90	105.62	105.91	82620
2023-03-20	107.05	108.62	107.04	107.55	122852
2023-03-21	109.32	110.38	108.73	109.38	55967
2023-03-22	109.16	109.45	106.44	106.47	76997
2023-03-23	107.08	107.86	104.67	105.46	70050
2023-03-24	104.62	106.81	104.32	106.62	71214
2023-03-27	108.03	108.33	107.07	107.74	88241
2023-03-28	107.30	107.87	106.99	107.56	176825
2023-03-29	108.70	108.70	107.72	108.24	74504
2023-03-30	109.12	109.23	107.76	108.15	61574
2023-03-31	109.09	110.11	108.54	109.94	86008
2023-04-03	110.15	110.73	108.90	110.20	145624
2023-04-04	110.32	110.77	107.37	107.88	75040
2023-04-05	107.55	107.55	106.46	107.17	109493
2023-04-06	106.95	107.37	106.56	107.06	69409
2023-04-10	106.60	108.52	106.60	108.43	84598
2023-04-11	108.88	109.55	108.46	108.89	65120
2023-04-12	109.65	109.87	108.21	108.31	64326
2023-04-13	108.77	109.68	108.32	109.47	72964
2023-04-14	109.33	110.12	107.95	108.59	52200
2023-04-17	108.74	109.21	108.37	109.10	67266
2023-04-18	109.44	109.47	107.89	108.45	139952
2023-04-19	107.92	108.80	107.56	108.58	83746
2023-04-20	107.85	108.84	107.70	108.49	105847
2023-04-21	108.61	108.69	107.50	108.26	61594
2023-04-24	108.20	108.84	107.76	108.25	108640
2023-04-25	107.22	107.24	105.49	105.49	326389
2023-04-26	105.13	105.70	104.21	104.49	126599
2023-04-27	105.01	106.12	104.37	106.04	131798
2023-04-28	105.95	107.01	105.95	106.67	52420
2023-05-01	106.51	107.88	106.51	106.83	76857
2023-05-02	106.33	106.33	103.95	105.03	64902
2023-05-03	105.46	106.88	105.23	105.25	72685
2023-05-04	104.58	104.79	103.38	104.35	95300
2023-05-05	105.87	107.10	105.87	106.80	89632
2023-05-08	107.09	107.36	105.87	106.24	71836
2023-05-09	105.76	106.20	105.21	105.61	71903
2023-05-10	106.88	106.93	105.24	106.36	82392
2023-05-11	105.58	105.92	105.01	105.58	173895
2023-05-12	105.85	106.19	104.77	105.44	81421
2023-05-15	105.80	107.01	105.29	106.56	98776
2023-05-16	106.02	106.15	105.41	105.41	58512
2023-05-17	105.94	107.86	105.28	107.77	101003
2023-05-18	107.40	108.77	107.00	108.61	57503
2023-05-19	109.30	109.59	107.70	108.16	60498
2023-05-22	108.26	109.43	107.92	108.98	284005
2023-05-23	108.94	110.40	108.42	108.74	72105
2023-05-24	108.12	108.13	107.07	107.46	74404
2023-05-25	107.60	107.69	106.52	107.54	73791
2023-05-26	107.78	109.10	107.69	108.84	110776
2023-05-30	109.07	109.40	107.87	108.13	184823
2023-05-31	107.78	108.35	106.26	106.87	109034
2023-06-01	106.97	108.17	106.40	107.90	74703
2023-06-02	109.01	112.00	108.93	111.96	100434
2023-06-05	111.63	111.63	108.52	109.71	230700
2023-06-06	109.43	112.81	109.43	112.44	123813
2023-06-07	112.95	115.14	112.95	114.77	123729
2023-06-08	114.38	114.54	113.36	114.20	68442
2023-06-09	114.33	114.33	113.24	113.52	259582
2023-06-12	113.48	114.23	113.36	113.78	115924
2023-06-13	114.37	115.38	114.03	114.85	87636
2023-06-14	114.90	115.31	112.86	113.51	111020
2023-06-15	113.13	114.44	113.11	114.39	116455
2023-06-16	114.89	114.89	113.10	113.98	93281
2023-06-20	113.53	113.74	112.94	113.43	71301
2023-06-21	112.89	114.05	112.51	113.36	75405
2023-06-22	112.95	112.95	112.00	112.49	67180
2023-06-23	111.31	111.97	110.38	110.48	87546
2023-06-26	110.54	111.93	110.54	111.03	103879
2023-06-27	111.41	113.00	110.92	112.69	68604
2023-06-28	112.44	113.19	112.00	113.04	60209
2023-06-29	113.25	115.00	113.25	114.93	71728
2023-06-30	115.53	115.95	114.93	114.93	85587
2023-07-03	114.90	115.88	114.90	115.60	99133
2023-07-05	114.91	114.91	113.86	113.89	92015
2023-07-06	112.73	112.74	111.35	112.36	108310
2023-07-07	112.29	114.17	112.29	113.32	86457
2023-07-10	113.32	115.00	112.98	114.87	157154
2023-07-11	115.11	115.80	114.90	115.69	69378
2023-07-12	117.14	117.46	116.76	117.01	78647
2023-07-13	117.50	117.93	117.00	117.82	54772
2023-07-14	117.71	117.71	116.22	116.99	82026
2023-07-17	116.93	118.55	116.88	118.17	90512
2023-07-18	118.12	119.76	118.09	119.72	61883
2023-07-19	120.07	120.25	119.43	119.72	117133
2023-07-20	119.55	120.00	118.38	118.77	148583
2023-07-21	119.49	119.49	118.47	118.67	65246
2023-07-24	118.80	119.61	118.48	119.10	204664
2023-07-25	118.78	119.83	118.78	119.25	213265
2023-07-26	118.89	119.95	118.60	119.61	194228
2023-07-27	119.90	120.49	118.17	118.49	95227
2023-07-28	119.46	119.95	119.29	119.70	206059
2023-07-31	119.91	120.87	119.80	120.85	111213
2023-08-01	120.01	120.21	119.07	120.06	369658
2023-08-02	119.28	119.58	118.78	119.32	212260
2023-08-03	118.78	119.43	118.03	118.98	45976
2023-08-04	119.06	119.87	118.50	118.68	38777
2023-08-07	118.89	119.32	118.42	119.22	45292
2023-08-08	117.86	118.50	116.83	118.37	48407
2023-08-09	118.31	118.31	116.99	117.51	64311
2023-08-10	118.21	119.06	116.88	117.25	67153
2023-08-11	116.66	117.52	116.66	117.07	254416
2023-08-14	116.46	116.79	115.79	116.73	45441
2023-08-15	116.13	116.13	115.40	115.55	199635
2023-08-16	115.32	116.10	114.25	114.25	85230
2023-08-17	114.44	114.76	112.89	112.89	67593
2023-08-18	112.14	113.96	112.13	113.56	41595
2023-08-21	113.74	113.74	112.85	113.41	50732
2023-08-22	114.08	114.31	113.20	113.51	64113
2023-08-23	113.89	114.94	113.48	114.68	36949
2023-08-24	114.42	115.12	113.40	113.43	84302
2023-08-25	114.01	114.48	112.41	113.90	178215
2023-08-28	114.38	115.22	114.38	114.69	65506
2023-08-29	114.56	116.28	114.15	116.21	75524
2023-08-30	116.19	117.30	115.86	116.87	63056
2023-08-31	117.07	117.66	116.64	116.64	51717
2023-09-01	117.66	118.49	117.54	117.89	60219
2023-09-05	117.22	117.22	114.64	114.74	69321
2023-09-06	114.77	115.79	114.00	114.60	50472
2023-09-07	113.95	114.18	113.13	113.70	68899
2023-09-08	113.87	113.87	113.11	113.25	41174
2023-09-11	113.38	113.38	113.38	113.38	165
2023-09-12	113.31	113.80	113.08	113.31	63517
2023-09-13	113.48	113.68	112.50	112.84	53824
2023-09-14	113.52	114.41	113.52	114.33	68032
2023-09-15	114.09	114.09	112.46	113.10	51918
2023-09-18	112.98	113.32	112.64	112.67	53227
2023-09-19	112.69	113.22	111.82	112.16	67598
2023-09-20	112.60	113.13	111.05	111.07	63029
2023-09-21	110.37	110.37	109.45	109.49	91555
2023-09-22	109.80	110.27	109.36	109.38	86678
2023-09-25	109.03	110.38	108.89	110.11	69331
2023-09-26	108.88	109.68	108.30	108.37	77013
2023-09-27	108.88	110.11	108.88	109.54	77027
2023-09-28	109.61	111.40	109.61	110.77	95369
2023-09-29	111.59	111.59	109.57	109.68	74007
2023-10-02	109.66	109.76	107.83	108.50	135806
2023-10-03	107.77	108.22	106.65	107.11	96737
2023-10-04	107.11	107.51	106.07	107.14	90882
2023-10-05	106.88	107.58	106.58	107.26	110970
2023-10-06	106.61	108.90	106.34	108.29	101375
2023-10-09	107.78	109.42	107.53	109.19	85792
2023-10-10	109.33	111.01	109.33	110.27	95862
2023-10-11	110.52	110.91	109.51	110.22	54478
2023-10-12	110.33	110.33	107.95	108.23	57028
2023-10-13	108.79	108.79	106.95	107.03	128375
2023-10-16	107.77	108.89	107.69	108.72	78235
2023-10-17	107.95	110.59	107.95	109.74	71869
2023-10-18	108.83	108.97	107.49	107.64	106814
2023-10-19	107.70	107.96	105.92	106.00	83538
2023-10-20	105.97	106.15	104.72	104.76	104633
2023-10-23	104.46	105.40	103.92	103.92	126343
2023-10-24	104.63	105.22	104.13	104.74	150975
2023-10-25	104.05	104.37	103.47	103.72	95731
2023-10-26	103.88	104.84	103.24	103.60	128052
2023-10-27	103.75	104.05	102.64	103.08	143089
2023-10-30	103.74	104.03	102.70	103.37	114641
2023-10-31	103.28	104.24	103.19	104.06	337854
2023-11-01	103.77	104.54	102.99	104.51	134601
2023-11-02	105.49	106.76	105.46	106.76	95576
2023-11-03	108.28	110.02	108.28	109.21	145083
2023-11-06	109.24	109.24	107.86	108.37	115975
2023-11-07	108.02	108.24	107.39	107.62	90610
2023-11-08	107.70	107.84	106.31	106.61	107145
2023-11-09	107.12	107.16	105.29	105.57	176611
2023-11-10	106.11	107.04	105.50	106.84	111561
2023-11-13	106.10	107.22	106.00	106.92	132191
2023-11-14	109.83	112.56	109.83	112.56	159217
2023-11-15	112.69	114.15	112.27	112.48	480730
2023-11-16	112.17	112.34	110.55	110.97	116032
2023-11-17	111.64	112.36	111.64	111.99	121770
2023-11-20	111.93	112.59	111.59	112.44	119426
2023-11-21	112.09	112.09	111.25	111.28	116455
2023-11-22	111.76	112.69	111.56	111.95	119313
2023-11-24	112.05	112.71	112.00	112.48	22224
2023-11-27	111.93	112.35	111.50	112.05	227858
2023-11-28	111.84	112.12	111.02	111.23	72819
2023-11-29	111.92	113.12	111.27	111.39	87354
2023-11-30	111.85	112.17	111.21	111.82	68625
2023-12-01	111.73	114.67	111.45	114.53	120395
2023-12-04	113.94	116.06	113.94	115.96	146203
2023-12-05	115.37	115.37	114.23	114.47	79805
2023-12-06	115.31	116.53	114.11	114.27	87858
2023-12-07	114.32	115.33	113.97	115.30	102260
2023-12-08	115.11	116.50	115.11	116.02	151418
2023-12-11	115.77	116.64	115.77	116.56	104611
2023-12-12	116.51	116.79	115.76	116.46	94627
2023-12-13	116.37	120.17	115.85	120.14	102178
2023-12-14	121.95	123.81	121.95	123.12	138762
2023-12-15	123.38	123.73	121.74	122.17	180715
2023-12-18	122.92	123.27	122.28	122.53	245706
2023-12-19	123.41	125.36	123.41	125.22	148507
2023-12-20	124.76	126.05	122.68	122.68	164308
2023-12-21	124.30	124.80	123.52	124.64	171351
2023-12-22	125.41	126.08	124.78	125.48	173491
2023-12-26	125.70	126.98	125.63	126.76	98624
2023-12-27	127.25	127.70	126.70	127.26	291450
2023-12-28	126.94	127.12	126.27	126.75	95338
2023-12-29	126.63	126.80	125.14	125.14	93080
2024-01-02	124.31	125.13	123.54	124.24	179681
2024-01-03	123.33	123.33	121.04	121.25	226926
2024-01-04	121.21	122.17	121.10	121.10	92349
2024-01-05	120.49	121.91	120.28	120.52	108517
2024-01-08	120.34	122.41	120.16	122.39	189795
2024-01-09	121.17	121.67	120.48	121.35	253697
2024-01-10	121.49	121.83	120.88	121.77	145056
2024-01-11	121.52	121.75	119.91	121.37	75452
2024-01-12	122.60	122.80	120.85	121.36	66656
2024-01-16	120.74	121.15	120.02	120.55	163552
2024-01-17	119.30	120.12	118.72	119.97	99518
2024-01-18	120.76	121.20	119.70	121.12	88309
2024-01-19	121.80	122.39	120.39	122.39	180653
2024-01-22	123.30	124.73	123.15	124.52	137193
2024-01-23	125.27	125.52	123.30	123.74	403681
2024-01-24	124.90	124.97	122.57	122.73	139247
2024-01-25	124.07	124.53	122.48	123.53	85199
2024-01-26	123.92	124.31	123.09	123.55	82002
2024-01-29	123.45	125.15	123.00	125.08	111090
2024-01-30	124.31	125.16	124.21	124.69	93838
2024-01-31	124.47	125.09	121.83	121.87	95938
2024-02-01	122.65	123.38	121.09	123.31	109844
2024-02-02	122.27	123.63	121.69	122.98	234980
2024-02-05	122.03	122.03	120.45	121.20	194170
2024-02-06	120.80	121.80	120.50	121.58	69638
2024-02-07	122.00	122.38	121.10	121.82	80226
2024-02-08	121.66	123.63	121.65	123.56	93721
2024-02-09	124.05	125.46	123.50	125.41	111967
2024-02-12	125.65	127.55	125.65	127.01	96923
2024-02-13	125.17	125.17	122.02	122.82	145586
2024-02-14	124.36	125.56	123.52	125.16	100200
2024-02-15	126.22	128.09	126.14	127.84	247517
2024-02-16	126.54	127.82	126.28	126.38	183175
2024-02-20	125.19	125.57	124.73	125.10	131622
2024-02-21	124.76	124.90	123.99	124.89	90121
2024-02-22	125.30	125.68	124.60	125.43	93608
2024-02-23	125.53	126.68	125.18	126.14	86556
2024-02-26	126.19	126.99	125.74	126.59	77053
2024-02-27	127.17	127.59	127.00	127.39	73820
2024-02-28	126.48	127.15	126.01	126.39	77494
2024-02-29	127.54	127.89	126.39	126.91	92059
2024-03-01	127.62	128.04	126.62	127.86	67881
2024-03-04	128.41	128.63	127.16	127.30	90573
2024-03-05	126.92	127.57	125.81	126.24	75046
2024-03-06	127.39	127.39	126.49	126.81	111884
2024-03-07	127.90	128.62	127.66	127.81	88876
2024-03-08	128.82	129.36	126.94	127.33	283693
2024-03-11	126.85	127.19	125.73	126.43	82527
2024-03-12	126.48	126.71	125.66	126.29	67114
2024-03-13	126.35	127.09	126.18	126.59	67218
2024-03-14	126.53	126.53	124.05	125.09	78676
2024-03-15	124.56	125.59	124.51	125.40	81158
2024-03-18	125.87	126.00	125.06	125.23	195664
2024-03-19	124.97	126.50	124.97	126.21	63856
2024-03-20	125.95	128.50	125.63	127.85	70850
2024-03-21	128.57	129.66	128.39	129.36	73650
2024-03-22	129.17	129.51	128.04	128.06	66590
2024-03-25	127.99	128.73	127.50	127.55	88534
2024-03-26	128.06	128.31	127.36	127.46	133412
2024-03-27	128.45	129.86	128.42	129.86	76793
2024-03-28	130.38	131.48	130.16	130.73	97970
2024-04-01	131.15	131.15	129.59	129.82	84168
2024-04-02	128.35	128.61	126.72	127.61	181055
2024-04-03	127.10	128.92	127.10	128.61	98387
2024-04-04	129.61	130.01	127.23	127.66	85677
2024-04-05	127.44	128.82	127.44	128.36	102871
2024-04-08	129.13	129.42	128.57	129.01	54875
2024-04-09	129.62	129.70	128.15	129.34	64990
2024-04-10	126.69	127.11	125.30	125.85	104583
2024-04-11	126.61	126.72	125.46	126.58	47426
2024-04-12	125.85	126.37	124.24	124.78	68268
2024-04-15	125.56	125.82	123.15	123.65	62475
2024-04-16	122.77	123.73	122.00	123.10	97230
2024-04-17	123.78	123.82	121.79	121.84	102647
2024-04-18	122.14	123.30	121.31	121.57	96466
2024-04-19	121.29	122.83	121.20	122.21	191322
2024-04-22	123.24	124.05	122.44	123.36	81179
2024-04-23	123.36	126.09	123.25	125.72	221055
2024-04-24	125.50	126.24	124.89	125.37	57678
2024-04-25	124.07	125.24	123.36	125.06	92008
2024-04-26	125.38	126.38	125.22	126.09	191629
2024-04-29	126.64	127.14	126.47	127.01	72042
2024-04-30	126.46	126.46	124.57	124.60	74341
2024-05-01	124.82	127.14	124.54	124.94	79775
2024-05-02	126.36	126.85	125.06	126.72	109758
2024-05-03	128.55	128.85	127.22	127.76	66277
2024-05-06	128.61	129.43	128.59	129.12	97943
2024-05-07	129.53	130.83	129.45	129.84	85656
2024-05-08	128.16	129.07	128.02	128.99	81123
2024-05-09	129.22	130.64	129.12	130.60	80906
2024-05-10	131.00	131.00	129.49	129.89	77183
2024-05-13	130.71	130.95	129.81	129.93	47925
2024-05-14	130.86	131.39	130.62	131.09	96414
2024-05-15	132.34	132.34	131.41	132.20	186833
2024-05-16	131.87	131.95	131.29	131.29	75076
2024-05-17	131.50	131.65	131.06	131.34	68091
2024-05-20	131.37	132.36	131.33	131.76	77851
2024-05-21	131.33	131.90	131.19	131.71	57264
2024-05-22	131.55	131.59	130.13	130.53	45597
2024-05-23	131.17	131.17	128.78	129.18	94913
2024-05-24	130.13	130.64	129.69	130.64	46192
2024-05-28	131.36	131.36	129.68	130.30	60418
2024-05-29	129.13	129.49	128.88	129.09	261284
2024-05-30	129.51	130.50	129.45	130.21	58660
2024-05-31	130.77	131.43	129.77	131.43	61607
2024-06-03	132.36	132.36	130.01	130.75	59597
2024-06-04	129.98	129.98	128.58	128.61	54052
2024-06-05	129.22	130.46	128.69	130.46	61689
2024-06-06	130.18	130.45	129.35	129.66	130142
2024-06-07	128.47	128.92	128.00	128.11	49548
2024-06-10	127.14	128.02	126.30	128.02	62331
2024-06-11	126.66	127.45	126.06	127.21	108794
2024-06-12	129.96	131.27	129.13	129.47	65816
2024-06-13	129.30	129.30	127.11	128.13	270999
2024-06-14	126.94	126.94	125.44	126.11	81090
2024-06-17	125.91	127.48	125.42	127.48	87685
2024-06-18	127.18	127.94	127.10	127.62	76617
2024-06-20	127.06	127.96	126.58	126.83	88415
2024-06-21	126.61	126.90	125.92	126.83	39688
2024-06-24	126.91	128.31	126.91	127.48	61332
2024-06-25	127.14	127.14	126.43	126.91	65019
2024-06-26	126.35	127.31	126.24	127.00	89428
2024-06-27	127.01	127.41	126.59	127.38	53634
2024-06-28	128.07	129.09	127.55	128.43	190409
2024-07-01	129.15	129.15	127.20	127.67	331880
2024-07-02	127.62	128.55	127.62	128.24	71954
2024-07-03	128.42	129.07	128.07	128.26	50265
2024-07-05	128.22	128.22	126.94	127.49	55003
2024-07-08	128.21	129.16	128.11	128.27	77202
2024-07-09	128.21	128.30	127.25	127.29	75864
2024-07-10	127.70	128.58	127.58	128.58	49380
2024-07-11	130.58	132.59	130.58	132.28	75321
2024-07-12	133.24	134.78	133.24	133.70	83987
2024-07-15	134.93	136.86	134.66	135.91	228834
2024-07-16	136.84	140.74	136.84	140.54	216033
2024-07-17	139.56	141.93	138.83	138.94	238419
2024-07-18	138.94	140.54	136.21	136.75	255300
2024-07-19	137.06	137.06	135.54	136.01	69100
2024-07-22	136.83	138.35	135.33	138.26	158543
2024-07-23	137.83	139.94	137.43	139.18	129924
2024-07-24	138.63	139.75	136.17	136.17	108212
2024-07-25	136.48	140.03	136.48	138.04	127658
2024-07-26	139.91	141.10	139.20	140.54	131629
2024-07-29	141.18	141.60	139.14	139.84	178879
2024-07-30	140.63	141.25	139.52	140.31	105354
2024-07-31	141.43	143.97	140.33	141.50	383045
2024-08-01	141.73	142.04	136.30	137.30	414566
2024-08-02	133.00	133.72	131.55	132.66	373950
2024-08-05	125.57	130.12	125.15	128.49	162686
2024-08-06	129.11	131.56	128.03	130.08	276114
2024-08-07	132.13	132.13	128.05	128.28	125359
2024-08-08	129.59	131.57	129.56	131.46	97513
2024-08-09	131.65	131.95	130.73	131.49	86117
2024-08-12	131.74	131.74	129.93	130.39	116064
2024-08-13	131.35	132.48	130.50	132.28	89244
2024-08-14	132.56	132.63	131.04	131.30	73251
2024-08-15	133.65	135.30	133.44	134.53	69275
2024-08-16	134.25	135.59	134.06	134.61	82800
2024-08-19	135.06	135.84	134.82	135.84	102457
2024-08-20	135.74	135.89	134.03	134.40	80841
2024-08-21	135.48	136.36	134.83	136.36	423821
2024-08-22	136.46	136.46	134.96	135.19	94151
2024-08-23	136.29	139.37	136.02	139.14	81369
2024-08-26	140.12	140.17	138.59	138.75	590080
2024-08-27	137.88	138.30	137.34	138.01	105073
2024-08-28	137.42	138.31	136.90	137.57	87596
2024-08-29	138.35	139.44	137.36	138.16	71426
2024-08-30	138.79	138.96	137.22	138.77	81659
2024-09-03	137.86	138.07	133.74	134.15	240133
2024-09-04	133.58	134.82	133.03	133.75	72029
2024-09-05	133.86	134.06	132.46	132.80	460187
2024-09-06	133.04	133.69	130.33	130.77	107323
2024-09-09	131.01	131.52	130.21	130.54	94850
2024-09-10	131.05	131.05	128.99	130.17	116449
2024-09-11	129.86	130.82	127.69	130.62	106955
2024-09-12	131.40	133.13	130.61	132.47	147621
2024-09-13	133.66	136.00	133.66	135.70	93242
2024-09-16	135.71	136.24	135.22	135.85	69769
2024-09-17	136.75	138.46	136.66	137.05	111015
2024-09-18	137.25	140.41	136.57	137.10	114303
2024-09-19	140.64	140.64	138.91	140.36	116829
2024-09-20	139.80	140.18	138.99	138.99	134821
2024-09-23	139.75	140.21	138.75	139.36	66381
2024-09-24	139.98	140.33	138.77	139.57	66838
2024-09-25	139.02	139.02	137.22	137.37	123552
2024-09-26	138.72	139.20	137.72	137.95	170820
2024-09-27	139.21	140.41	138.45	138.93	108547
2024-09-30	138.65	139.73	138.16	139.49	134190
2024-10-01	139.25	139.25	137.00	137.88	371749
2024-10-02	137.33	138.34	137.16	137.51	93517
2024-10-03	136.74	137.17	135.92	136.56	58235
2024-10-04	138.33	138.60	137.35	138.59	78845
2024-10-07	137.77	137.93	136.43	137.46	110967
2024-10-08	137.31	137.74	136.77	137.33	63496
2024-10-09	137.17	138.50	137.00	137.57	53409
2024-10-10	136.52	136.52	135.30	136.36	96108
2024-10-11	136.19	138.96	136.19	138.88	51970
2024-10-14	138.61	139.97	138.51	139.97	46231
2024-10-15	139.54	141.12	139.40	139.62	208704
2024-10-16	140.38	141.70	140.21	141.34	75198
2024-10-17	141.23	141.41	140.22	140.89	69909
2024-10-18	141.11	141.11	139.95	140.05	108350
2024-10-21	140.01	140.01	137.80	138.10	72844
2024-10-22	137.85	137.90	136.98	137.06	69073
2024-10-23	136.67	136.95	135.15	136.11	64515
2024-10-24	136.45	136.82	135.68	136.40	70522
2024-10-25	137.20	137.70	135.77	136.05	42841
2024-10-28	136.68	138.19	136.68	137.93	288887
2024-10-29	136.62	136.90	135.71	136.90	69517
2024-10-30	136.40	138.60	136.40	136.86	67186
2024-10-31	136.55	136.84	134.46	134.53	86627
2024-11-01	135.46	136.09	134.76	135.09	96007
2024-11-04	134.96	136.70	134.64	135.70	76426
2024-11-05	135.27	138.66	135.27	138.62	138589
2024-11-06	145.29	147.20	144.25	146.83	304527
2024-11-07	146.79	147.11	145.42	145.80	156270
2024-11-08	145.89	147.28	145.68	146.86	139164
2024-11-11	148.57	149.58	148.13	149.11	128450
2024-11-12	148.61	149.31	146.80	147.15	273865
2024-11-13	148.06	148.33	145.74	145.87	153746
2024-11-14	146.52	146.97	143.37	143.78	147552
2024-11-15	143.84	143.97	141.78	142.31	98079
2024-11-18	142.51	143.44	142.00	142.32	201069
2024-11-19	141.10	143.07	140.58	143.06	139100
2024-11-20	143.10	143.64	141.87	143.64	83053
2024-11-21	144.44	146.38	144.09	145.95	132046
2024-11-22	146.28	148.52	146.28	148.34	89959
2024-11-25	149.92	152.05	149.92	150.65	127804
2024-11-26	150.29	150.29	148.42	149.11	135629
2024-11-27	149.92	150.87	149.00	149.12	79572
2024-11-29	150.18	150.52	149.48	149.53	42656
2024-12-02	150.02	150.34	148.53	150.01	322914
2024-12-03	150.00	150.12	148.60	149.12	140862
2024-12-04	149.63	149.86	148.28	149.39	222322
2024-12-05	148.78	148.84	146.76	146.94	127377
2024-12-06	147.86	147.86	146.22	146.69	102289
2024-12-09	147.06	148.08	146.00	146.00	304730
2024-12-10	146.21	146.80	144.81	145.76	159739
2024-12-11	146.79	147.36	146.00	146.51	279060
2024-12-12	146.37	146.42	144.96	145.11	195459
2024-12-13	145.00	145.07	143.19	143.81	139745
2024-12-16	144.02	145.05	143.56	144.58	168039
2024-12-17	143.83	143.86	142.02	142.11	185066
2024-12-18	142.95	143.51	135.69	136.79	214081
2024-12-19	138.09	138.71	135.94	136.23	326139
2024-12-20	135.35	138.25	134.83	136.90	252184
2024-12-23	136.75	136.89	135.17	136.37	259328
2024-12-24	136.55	137.89	136.10	137.79	100404
2024-12-26	137.27	138.75	136.63	138.69	122529
2024-12-27	138.08	138.26	135.41	136.55	196323
2024-12-30	135.33	136.36	134.03	135.58	253565
2024-12-31	136.42	136.99	135.37	135.37	110606
2025-01-02	136.66	137.28	134.75	135.58	189234
2025-01-03	136.28	137.53	135.68	137.36	105369
2025-01-06	138.30	138.67	137.11	137.31	130064
2025-01-07	138.09	138.12	135.40	136.25	139958
2025-01-08	135.49	136.89	134.65	136.56	97230
2025-01-10	134.88	135.00	133.11	133.99	218272
2025-01-13	132.39	134.34	132.12	134.15	139516
2025-01-14	135.31	136.29	134.71	136.05	86211
2025-01-15	138.98	139.16	137.61	138.32	112757
2025-01-16	138.70	139.22	137.80	138.78	106559
2025-01-17	139.90	140.09	139.14	139.64	130677
2025-01-21	140.85	142.14	140.77	142.07	95919
2025-01-22	141.90	141.91	140.82	140.93	62240
2025-01-23	140.58	141.61	140.00	141.39	97000
2025-01-24	141.10	141.53	140.41	140.83	86464
2025-01-27	139.37	141.19	138.90	139.79	136998
2025-01-28	139.72	140.72	139.17	140.31	92123
2025-01-29	140.39	141.35	139.35	140.11	131147
2025-01-30	141.47	142.62	140.85	141.63	125869
2025-01-31	141.87	142.65	140.07	140.63	80751
2025-02-03	137.79	140.17	137.35	139.23	119199
2025-02-04	139.50	141.21	139.35	141.04	90868
2025-02-05	141.57	142.42	141.19	142.28	90318
2025-02-06	142.83	143.00	140.79	141.66	101103
2025-02-07	141.72	142.08	140.02	140.12	97717
2025-02-10	140.92	140.92	139.50	140.15	97739
2025-02-11	139.08	139.65	138.78	139.21	71457
2025-02-12	137.15	138.19	136.74	137.58	170979
2025-02-13	138.23	139.71	137.89	139.67	100533
2025-02-14	140.04	140.46	139.07	139.36	93008
2025-02-18	139.83	140.26	139.27	140.24	178251
2025-02-19	139.22	140.43	138.94	139.86	98697
2025-02-20	139.34	139.34	137.25	137.91	92987
2025-02-21	138.15	138.15	133.13	133.38	214217
2025-02-24	133.95	134.14	132.11	133.15	194324
2025-02-25	132.75	133.81	131.67	133.05	164992
2025-02-26	133.49	134.92	132.75	133.17	94622
2025-02-27	133.30	133.62	131.04	131.11	198586
2025-02-28	130.92	132.44	130.26	132.44	161810
2025-03-03	133.26	133.45	128.61	129.45	236143
2025-03-04	127.98	129.70	125.92	127.77	369639
2025-03-05	127.46	129.10	126.88	128.89	197436
2025-03-06	127.05	128.44	126.00	126.70	153246
2025-03-07	126.14	127.48	124.03	126.98	198863
2025-03-10	125.46	125.94	122.60	123.75	263376
2025-03-11	123.97	125.21	122.51	123.52	459785
2025-03-12	125.03	125.25	122.68	123.23	177983
2025-03-13	123.09	123.24	120.32	121.00	211473
2025-03-14	122.40	124.25	121.89	124.25	186978
2025-03-17	124.04	125.90	123.84	125.50	162110
2025-03-18	124.47	124.47	123.55	123.87	85312
2025-03-19	124.01	126.77	124.01	126.28	137479
2025-03-20	124.83	126.80	124.83	125.40	83848
2025-03-21	123.87	125.16	123.40	124.67	149689
2025-03-24	126.71	128.50	126.66	128.24	195884
2025-03-25	128.30	128.41	127.34	127.73	66642
2025-03-26	127.91	128.67	126.22	126.75	84691
2025-03-27	126.58	127.12	125.63	125.95	127617
2025-03-28	125.71	125.75	122.50	123.48	162765
2025-03-31	122.22	124.98	121.42	124.50	225370
2025-04-01	123.89	125.30	122.70	124.62	143184
2025-04-02	122.97	126.95	122.58	126.48	120932
2025-04-03	120.41	121.65	117.64	117.90	385774
2025-04-04	113.57	114.83	110.69	113.05	321025
2025-04-07	108.52	117.04	107.44	112.15	797607
2025-04-08	115.51	115.85	107.51	108.87	543412
2025-04-09	107.46	120.17	107.38	118.58	436155
2025-04-10	115.10	115.78	111.17	114.12	328885
2025-04-11	113.96	116.17	112.06	115.76	347547
2025-04-14	118.02	118.02	114.95	117.07	350795
2025-04-15	116.86	118.13	116.50	116.94	268877
2025-04-16	116.39	116.92	114.25	115.53	287025
2025-04-17	115.83	117.33	115.61	116.71	135253
2025-04-21	115.46	115.73	112.84	113.95	228112
2025-04-22	115.42	117.11	114.98	116.92	215692
2025-04-23	120.36	121.84	118.13	118.47	290607
2025-04-24	118.83	120.79	118.29	120.56	201468
2025-04-25	119.78	120.78	119.07	120.74	179049
2025-04-28	121.08	122.00	119.65	121.02	217463
2025-04-29	120.66	122.27	119.77	121.76	142955
2025-04-30	120.17	121.46	118.82	120.96	276363
2025-05-01	121.87	123.09	120.64	122.17	161176
2025-05-02	123.36	125.65	123.36	125.23	154418
2025-05-05	123.98	125.37	123.89	124.50	115300
2025-05-06	123.31	124.55	122.60	123.75	129005
2025-05-07	124.38	124.78	123.14	123.99	196625
2025-05-08	125.26	126.73	124.10	125.76	127838
2025-05-09	126.12	126.70	125.39	125.80	108667
2025-05-12	130.47	131.25	128.83	130.11	134281
2025-05-13	130.56	131.35	130.38	130.77	105230
2025-05-14	130.57	130.57	129.47	129.47	438064
2025-05-15	129.50	130.34	128.96	130.34	138251
2025-05-16	130.47	131.62	129.99	131.60	181329
2025-05-19	129.61	131.09	129.41	131.00	114879
2025-05-20	130.52	131.20	130.31	130.70	276928
2025-05-21	129.30	129.95	127.42	127.52	124231
2025-05-22	127.22	128.05	126.73	127.36	84037
2025-05-23	125.24	127.17	125.24	126.74	68060
2025-05-27	128.38	129.86	127.79	129.86	86696
2025-05-28	129.64	129.83	128.08	128.22	81237
2025-05-29	129.08	129.08	127.65	128.56	97594
2025-05-30	127.99	128.92	127.22	128.25	99403
2025-06-02	128.16	128.41	126.55	128.41	63043
2025-06-03	128.49	130.27	128.14	129.99	155108
2025-06-04	130.02	130.34	129.51	129.58	65105
2025-06-05	129.64	130.58	129.03	129.77	71374
2025-06-06	131.44	131.80	130.71	131.35	71659
2025-06-09	132.10	132.87	131.49	132.20	134319
2025-06-10	132.37	133.18	132.29	132.65	87335
2025-06-11	133.14	133.36	131.77	131.94	102827
2025-06-12	130.89	131.48	130.75	131.30	84931
2025-06-13	129.80	130.51	128.54	128.82	378459
2025-06-16	129.77	130.63	129.37	129.70	83047
2025-06-17	128.75	129.82	128.68	128.69	100457
2025-06-18	128.83	130.18	128.78	129.07	83252
2025-06-20	130.13	130.13	128.53	128.99	72489
2025-06-23	128.93	130.67	127.77	130.66	98944
2025-06-24	131.65	132.29	130.97	131.99	85674
2025-06-25	132.23	132.23	130.49	130.58	98639
2025-06-26	130.94	132.66	130.94	132.46	108260
2025-06-27	133.11	133.83	132.02	132.98	94381
2025-06-30	133.22	133.63	132.68	133.04	173209
2025-07-01	132.16	135.49	132.09	133.87	118341
2025-07-02	134.20	135.58	133.78	135.38	210264
2025-07-03	136.19	136.62	136.00	136.36	119932
2025-07-07	135.93	136.41	133.58	134.11	91779
2025-07-08	134.38	135.62	134.38	134.90	153772
2025-07-09	135.66	136.12	134.51	136.07	89517
2025-07-10	136.30	138.27	135.82	137.32	91639
2025-07-11	136.48	136.75	135.60	135.91	65570
2025-07-14	136.02	136.69	135.74	136.65	135192
2025-07-15	137.17	137.17	134.06	134.09	68633
2025-07-16	134.71	135.27	133.40	135.03	63882
2025-07-17	135.08	137.08	135.08	136.72	74512
2025-07-18	137.60	137.60	135.23	135.43	65565
2025-07-21	136.19	136.34	134.83	134.90	80833
2025-07-22	135.07	136.15	134.58	135.62	62435
2025-07-23	136.59	137.09	136.12	137.09	246947
2025-07-24	136.70	136.70	135.07	135.07	74137
2025-07-25	135.71	135.91	134.81	135.84	48073
2025-07-28	136.36	136.36	135.54	135.84	95936
2025-07-29	136.90	136.90	135.24	135.48	73550
2025-07-30	136.28	137.21	134.67	135.45	99706
2025-07-31	134.65	135.28	133.37	133.69	118253
2025-08-01	131.87	132.36	129.88	131.47	89030
2025-08-04	132.37	133.76	132.07	133.76	80865
2025-08-05	134.15	134.53	132.96	134.37	87160
2025-08-06	134.45	134.59	133.88	134.25	81179
2025-08-07	135.23	135.23	133.02	133.73	97052
2025-08-08	134.48	134.87	133.76	133.91	149387
2025-08-11	134.34	134.61	133.87	134.16	95053
2025-08-12	134.79	138.12	134.78	138.12	61940
2025-08-13	138.78	140.51	138.43	140.51	103087
2025-08-14	138.93	138.93	137.31	138.28	109071
2025-08-15	138.27	138.67	136.93	137.41	68917
2025-08-18	137.16	138.04	137.16	137.75	372774
2025-08-19	137.89	138.67	136.98	137.47	79816
2025-08-20	136.91	137.35	136.13	136.98	54608
2025-08-21	136.43	137.17	136.01	137.05	45769
2025-08-22	137.55	142.16	137.55	141.82	226777
2025-08-25	141.49	141.59	140.16	140.16	69811
2025-08-26	140.18	141.33	140.18	140.91	65315
2025-08-27	140.62	141.99	140.62	141.94	56079
2025-08-28	142.28	142.28	141.19	141.74	55339
2025-08-29	141.79	142.08	140.58	140.97	102326
2025-09-02	139.31	140.15	138.86	139.98	194086
2025-09-03	139.74	140.34	138.98	139.81	79703
2025-09-04	140.00	141.47	139.66	141.46	71086
2025-09-05	142.17	142.98	140.22	141.39	75482
2025-09-08	141.71	141.71	140.25	141.43	65192
2025-09-09	141.14	141.14	139.66	140.30	66088
2025-09-10	140.36	140.92	139.33	139.83	105919
2025-09-11	140.02	142.78	140.02	142.71	121093
2025-09-12	142.36	142.36	140.75	140.82	157620
2025-09-15	141.43	141.71	140.70	140.88	71261
2025-09-16	140.59	140.67	139.36	140.44	93058
2025-09-17	140.62	143.34	139.45	140.39	96001
2025-09-18	141.43	143.83	141.10	143.64	86838
2025-09-19	144.21	144.21	141.94	142.13	71028
2025-09-22	141.86	142.89	141.41	142.74	113979
2025-09-23	143.29	144.30	142.45	142.61	150251
2025-09-24	142.68	142.93	140.93	141.00	141910
2025-09-25	140.02	140.16	139.30	140.09	24517

Explore More About IJT

Coins representing dividend payouts and trends

IJT 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

IJT 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

IJT 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