Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares Global 100 (IOO) Historical Prices: Free Download & Interactive Data Table 2025

IOO Historical Prices

Summary

Key Stock Metrics

82.80

(April 7, 2025)

52-Week Low

123.11

(October 24, 2025)

52-Week High

123.11

(October 24, 2025)

All-Time High

122.88

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-12-08	36.12	36.27	36.12	36.27	3200
2000-12-11	36.73	36.85	36.58	36.58	2200
2000-12-12	36.27	36.47	36.03	36.35	3200
2000-12-14	35.91	35.91	35.76	35.76	2200
2000-12-15	35.20	35.27	34.81	35.27	18000
2000-12-18	35.18	35.27	34.89	34.89	7000
2000-12-19	34.67	34.67	34.67	34.67	400
2000-12-20	34.30	34.30	34.00	34.00	600
2000-12-21	33.67	33.67	33.56	33.65	2400
2000-12-22	34.51	34.58	34.51	34.58	9000
2000-12-26	34.69	34.69	34.53	34.53	2200
2000-12-27	35.15	35.15	35.00	35.12	600
2000-12-28	35.07	35.07	34.90	34.98	1000
2000-12-29	35.05	35.07	34.83	34.84	5400
2001-01-02	34.98	34.98	34.56	34.61	2600
2001-01-03	34.66	36.02	34.27	36.02	3000
2001-01-04	35.52	35.62	35.22	35.22	3800
2001-01-05	34.88	35.09	34.81	34.81	2800
2001-01-08	34.63	34.80	34.50	34.80	1000
2001-01-10	34.25	34.48	34.25	34.47	2800
2001-01-11	35.00	35.38	35.00	35.38	2800
2001-01-12	35.16	35.16	34.91	34.91	2200
2001-01-16	34.89	34.98	34.83	34.88	2600
2001-01-17	35.45	35.62	35.05	35.05	1600
2001-01-18	35.45	36.03	35.45	36.03	8000
2001-01-19	36.03	36.03	35.72	35.89	21600
2001-01-22	35.89	35.91	35.45	35.56	2200
2001-01-23	35.73	36.13	35.65	36.13	13000
2001-01-24	35.88	36.02	35.87	35.87	2800
2001-01-25	35.92	36.16	35.91	35.99	6000
2001-01-26	35.75	36.08	35.75	36.00	20200
2001-01-29	35.77	36.09	35.75	36.09	10000
2001-01-30	35.97	36.37	35.89	36.37	14400
2001-01-31	36.37	36.44	36.09	36.09	11400
2001-02-01	36.23	36.35	36.08	36.35	6400
2001-02-02	36.19	36.19	35.69	35.69	4600
2001-02-05	35.70	35.94	35.70	35.92	5000
2001-02-06	35.92	36.08	35.75	35.75	3800
2001-02-07	35.50	35.50	35.36	35.47	1200
2001-02-08	35.40	35.50	35.00	35.00	4400
2001-02-09	34.89	34.89	34.50	34.51	4600
2001-02-12	34.77	35.23	34.77	35.23	6800
2001-02-13	35.08	35.11	34.70	34.70	7600
2001-02-14	34.52	34.66	34.25	34.66	3800
2001-02-15	34.68	34.78	34.59	34.59	4200
2001-02-16	34.00	34.20	33.84	34.14	5000
2001-02-20	34.02	34.02	33.32	33.32	4200
2001-02-21	33.30	33.40	32.72	32.72	17400
2001-02-22	32.75	32.88	32.63	32.67	4800
2001-02-23	32.27	32.48	32.00	32.48	4400
2001-02-26	32.70	33.17	32.49	33.15	1800
2001-02-27	32.94	33.17	32.77	32.80	90600
2001-02-28	33.02	33.08	32.37	32.48	5200
2001-03-01	32.27	32.27	32.09	32.10	1000
2001-03-02	32.33	33.02	32.33	32.70	2600
2001-03-05	32.77	32.87	32.73	32.75	2200
2001-03-06	33.38	33.60	33.37	33.50	10200
2001-03-07	33.54	33.54	33.38	33.50	6800
2001-03-08	33.31	33.53	33.30	33.50	4400
2001-03-09	33.00	33.00	32.50	32.69	5600
2001-03-12	31.55	31.55	30.83	30.83	7400
2001-03-13	30.75	30.98	30.69	30.98	3800
2001-03-14	29.90	30.40	29.90	30.17	7600
2001-03-15	30.80	30.80	30.49	30.52	2000
2001-03-16	30.48	30.48	30.34	30.35	1800
2001-03-19	30.48	30.88	30.25	30.88	6400
2001-03-20	30.83	30.95	29.83	29.83	9600
2001-03-21	30.27	30.27	29.52	29.52	2400
2001-03-22	29.33	29.42	28.80	29.02	15000
2001-03-23	29.90	30.02	29.70	30.02	4200
2001-03-26	30.55	30.77	30.42	30.55	7000
2001-03-27	30.83	31.59	30.83	31.55	25000
2001-03-28	30.80	30.86	30.38	30.54	27200
2001-03-29	30.25	30.55	29.85	30.13	47000
2001-03-30	30.58	30.73	30.35	30.52	111800
2001-04-02	30.40	30.64	29.70	29.92	245600
2001-04-03	29.84	29.84	28.96	29.08	262600
2001-04-04	29.45	29.78	29.08	29.27	498200
2001-04-05	30.27	30.70	30.06	30.65	267800
2001-04-06	30.13	30.38	29.85	30.15	572400
2001-04-09	30.43	30.75	30.13	30.33	342800
2001-04-10	31.03	31.38	30.97	31.23	367000
2001-04-11	31.45	31.52	31.00	31.10	204200
2001-04-12	31.11	31.80	31.02	31.78	317800
2001-04-16	31.48	31.56	31.20	31.20	304200
2001-04-17	31.49	31.49	31.12	31.15	81600
2001-04-18	32.03	33.58	32.03	32.84	271400
2001-04-19	32.84	33.43	32.70	33.43	248800
2001-04-20	32.93	33.08	32.76	33.00	185600
2001-04-23	32.57	32.57	32.38	32.44	121000
2001-04-24	32.40	32.78	32.08	32.08	93200
2001-04-25	32.30	32.73	32.30	32.73	233400
2001-04-26	32.81	33.08	32.81	32.82	101000
2001-04-27	33.18	33.18	32.95	32.95	97800
2001-04-30	33.40	33.60	33.03	33.03	132200
2001-05-01	33.16	33.73	33.13	33.73	282200
2001-05-02	33.49	33.66	33.36	33.54	85800
2001-05-03	33.00	33.08	32.75	33.00	56800
2001-05-04	32.82	33.68	32.71	33.68	10200
2001-05-07	33.65	33.65	33.47	33.54	104600
2001-05-08	33.50	33.50	33.25	33.25	5600
2001-05-09	33.10	33.42	33.10	33.16	102000
2001-05-10	33.61	33.61	33.25	33.25	193400
2001-05-11	33.25	33.28	32.87	32.87	263800
2001-05-14	32.72	32.85	32.63	32.79	52400
2001-05-15	32.93	33.18	32.77	32.85	106200
2001-05-16	32.69	33.86	32.69	33.81	60200
2001-05-17	33.91	33.95	33.71	33.91	177800
2001-05-18	33.81	33.83	33.71	33.72	5800
2001-05-21	34.04	34.34	34.04	34.34	53400
2001-05-22	34.32	34.32	34.02	34.04	80400
2001-05-23	33.92	33.92	33.51	33.51	66600
2001-05-24	33.56	33.65	33.37	33.62	30600
2001-05-25	33.49	33.50	33.23	33.30	16200
2001-05-29	33.14	33.17	33.05	33.08	51800
2001-05-30	32.90	32.90	32.56	32.58	50400
2001-05-31	32.50	32.71	32.47	32.71	25600
2001-06-01	32.57	32.78	32.37	32.78	46200
2001-06-04	32.77	32.83	32.68	32.83	8400
2001-06-05	32.83	33.32	32.83	33.32	55200
2001-06-06	33.12	33.12	32.84	32.86	21200
2001-06-07	32.78	32.92	32.75	32.81	6800
2001-06-08	32.78	32.78	32.67	32.77	21400
2001-06-11	32.54	32.54	32.31	32.33	9800
2001-06-12	32.06	32.38	31.88	32.31	42000
2001-06-13	32.37	32.42	32.06	32.06	65000
2001-06-14	31.87	31.92	31.75	31.75	181200
2001-06-15	31.61	31.76	31.45	31.71	11400
2001-06-18	31.53	31.58	31.34	31.34	144400
2001-06-19	31.64	31.70	31.37	31.37	63400
2001-06-20	31.33	31.48	31.30	31.38	66200
2001-06-21	31.50	31.74	31.50	31.65	40800
2001-06-22	31.80	31.80	31.58	31.68	52600
2001-06-25	31.70	31.70	31.45	31.58	42200
2001-06-26	31.10	31.41	31.10	31.35	9000
2001-06-27	31.25	31.33	31.04	31.22	5200
2001-06-28	31.17	31.40	31.17	31.33	10600
2001-06-29	31.39	31.72	31.39	31.65	48000
2001-07-02	31.50	31.88	31.50	31.82	21800
2001-07-03	31.62	31.65	31.62	31.63	5200
2001-07-05	31.30	31.30	30.97	30.97	4000
2001-07-06	30.76	30.76	30.27	30.40	30400
2001-07-09	30.23	30.45	30.23	30.44	13200
2001-07-10	30.61	30.61	30.17	30.17	4800
2001-07-11	29.98	29.98	29.83	29.94	5200
2001-07-12	30.30	30.59	30.30	30.59	26200
2001-07-13	30.42	30.60	30.42	30.60	33800
2001-07-16	30.74	30.74	30.30	30.34	81200
2001-07-17	30.19	30.63	30.13	30.63	26400
2001-07-18	30.33	30.35	30.25	30.25	17000
2001-07-19	30.72	30.79	30.50	30.65	102000
2001-07-20	30.50	30.62	30.50	30.60	45200
2001-07-23	30.63	30.63	30.10	30.13	47400
2001-07-24	30.03	30.03	29.56	29.67	44000
2001-07-25	29.83	29.97	29.72	29.97	28200
2001-07-26	29.92	30.30	29.79	30.30	90800
2001-07-27	30.22	30.37	30.07	30.32	4000
2001-07-30	30.48	30.48	30.29	30.36	70800
2001-07-31	30.50	30.87	30.50	30.58	34200
2001-08-01	30.79	30.86	30.74	30.74	20200
2001-08-02	31.06	31.10	30.88	30.95	22400
2001-08-03	30.82	30.83	30.67	30.83	27400
2001-08-06	30.62	30.62	30.38	30.39	77200
2001-08-07	30.35	30.61	30.35	30.60	61400
2001-08-08	30.33	30.45	29.94	29.94	63800
2001-08-09	29.95	30.05	29.79	30.01	60800
2001-08-10	30.01	30.26	29.73	30.19	127800
2001-08-13	30.16	30.19	30.16	30.19	1000
2001-08-14	30.38	30.42	30.11	30.16	102000
2001-08-15	30.33	30.33	30.11	30.13	41600
2001-08-16	29.76	30.11	29.76	30.11	64000
2001-08-17	29.65	29.68	29.30	29.38	63400
2001-08-20	29.41	29.59	29.33	29.57	39000
2001-08-21	29.68	29.90	29.46	29.46	53800
2001-08-22	29.62	29.74	29.46	29.59	67800
2001-08-23	29.68	29.68	29.47	29.47	41600
2001-08-24	29.62	30.09	29.62	30.05	22200
2001-08-27	30.12	30.20	30.02	30.02	49800
2001-08-28	30.00	30.00	29.65	29.65	37800
2001-08-29	29.73	29.73	29.42	29.45	1600
2001-08-30	28.96	28.96	28.79	28.89	5000
2001-08-31	28.86	28.97	28.86	28.93	16800
2001-09-04	28.63	29.14	28.62	28.78	53200
2001-09-05	28.50	28.79	28.34	28.79	53600
2001-09-06	28.32	28.43	28.02	28.02	36400
2001-09-07	27.84	27.94	27.54	27.54	94000
2001-09-10	27.24	27.78	27.24	27.60	76800
2001-09-17	26.34	27.24	26.34	26.75	15800
2001-09-18	26.61	27.03	26.61	26.72	5000
2001-09-19	26.85	26.85	25.75	26.38	18600
2001-09-20	25.59	25.59	25.11	25.23	26000
2001-09-21	24.25	24.75	24.10	24.73	4600
2001-09-24	25.22	25.71	25.22	25.60	7200
2001-09-25	25.77	26.07	25.63	25.78	4200
2001-09-26	26.10	26.10	25.82	25.88	94800
2001-09-27	26.04	26.41	25.84	26.41	4400
2001-09-28	26.63	26.85	26.63	26.80	110200
2001-10-01	26.58	26.89	26.58	26.89	86400
2001-10-02	26.71	27.02	26.71	27.01	35600
2001-10-03	26.82	27.32	26.82	27.32	4400
2001-10-04	27.70	28.03	27.56	27.56	38600
2001-10-05	27.60	27.68	27.20	27.57	133000
2001-10-08	27.25	27.57	27.25	27.40	51400
2001-10-09	27.33	27.51	27.33	27.35	1600
2001-10-10	27.60	28.22	27.60	28.22	43600
2001-10-11	28.35	28.43	28.20	28.36	53400
2001-10-12	28.30	28.30	27.80	28.30	34600
2001-10-15	28.01	28.20	27.85	28.20	5000
2001-10-16	28.25	28.43	28.20	28.43	5200
2001-10-17	28.46	28.51	28.02	28.08	27600
2001-10-18	28.00	28.10	27.97	27.97	43400
2001-10-19	27.51	27.88	27.51	27.88	6000
2001-10-22	28.12	28.36	27.97	28.29	43600
2001-10-23	28.35	28.61	28.25	28.42	22200
2001-10-24	28.49	28.52	28.37	28.50	2400
2001-10-25	28.00	28.72	28.00	28.72	2600
2001-10-26	28.41	28.94	28.41	28.93	3800
2001-10-29	28.52	28.56	28.13	28.13	42800
2001-10-30	27.83	27.83	27.63	27.63	4600
2001-10-31	27.98	28.16	27.68	27.68	15800
2001-11-01	27.78	28.54	27.78	28.54	125200
2001-11-02	28.35	28.55	28.31	28.55	44800
2001-11-05	28.75	28.99	28.75	28.89	30400
2001-11-06	28.77	28.90	28.74	28.90	6000
2001-11-07	29.13	29.31	29.08	29.15	19200
2001-11-08	29.41	29.67	29.19	29.19	47600
2001-11-09	29.16	29.39	29.16	29.39	4400
2001-11-12	28.89	29.25	28.66	29.25	5600
2001-11-13	29.46	29.67	29.39	29.60	6800
2001-11-14	29.93	29.93	29.54	29.74	17800
2001-11-15	29.75	29.80	29.58	29.58	4400
2001-11-16	29.69	29.82	29.62	29.63	4200
2001-11-19	29.93	29.95	29.72	29.89	30000
2001-11-20	29.85	29.90	29.63	29.75	28400
2001-11-21	29.65	29.73	29.42	29.58	9200
2001-11-23	29.45	29.82	29.45	29.73	7600
2001-11-26	29.88	29.99	29.80	29.99	13600
2001-11-27	29.83	29.98	29.44	29.75	18000
2001-11-28	29.45	29.48	29.17	29.29	8600
2001-11-29	29.13	29.50	29.13	29.38	13800
2001-11-30	29.28	29.52	29.28	29.43	34200
2001-12-03	29.20	29.23	28.98	29.11	335200
2001-12-04	29.33	29.48	29.12	29.38	62400
2001-12-05	29.81	30.21	29.81	30.12	21400
2001-12-06	30.10	30.18	30.01	30.13	3600
2001-12-07	29.92	29.92	29.59	29.59	4200
2001-12-10	29.50	29.60	29.22	29.26	44000
2001-12-11	29.38	29.40	29.34	29.40	38600
2001-12-12	29.13	29.23	28.98	29.23	24800
2001-12-13	28.83	28.95	28.70	28.70	6000
2001-12-14	28.60	28.85	28.60	28.85	4200
2001-12-17	28.83	29.32	28.83	29.18	10400
2001-12-18	29.50	29.52	29.25	29.42	41800
2001-12-19	29.18	29.51	29.18	29.34	11000
2001-12-20	29.25	29.45	29.25	29.25	4800
2001-12-21	29.38	29.42	29.26	29.42	8000
2001-12-24	29.13	29.27	29.13	29.19	11000
2001-12-26	29.14	29.58	29.14	29.28	64600
2001-12-27	29.35	29.58	29.35	29.50	39000
2001-12-28	29.68	29.68	29.58	29.58	3600
2001-12-31	29.68	29.69	29.43	29.50	18800
2002-01-02	29.43	29.50	29.25	29.34	13200
2002-01-03	29.81	30.04	29.81	30.04	3200
2002-01-04	30.20	30.20	29.94	30.01	15400
2002-01-07	30.08	30.09	29.67	29.72	73000
2002-01-08	29.52	29.53	29.41	29.49	5000
2002-01-09	29.61	29.69	29.32	29.32	3600
2002-01-10	29.25	29.25	29.11	29.25	65600
2002-01-11	29.29	29.29	29.00	29.00	8200
2002-01-14	28.95	28.95	28.67	28.67	17400
2002-01-15	28.93	28.95	28.74	28.77	7400
2002-01-16	28.63	28.65	28.31	28.31	10800
2002-01-17	28.78	28.78	28.65	28.75	4200
2002-01-18	28.54	28.65	28.46	28.54	11000
2002-01-22	28.63	28.63	28.24	28.25	4800
2002-01-23	28.32	28.52	28.19	28.41	78600
2002-01-24	28.38	28.66	28.38	28.51	4800
2002-01-25	28.16	28.53	28.16	28.41	4600
2002-01-28	28.50	28.50	28.23	28.32	18000
2002-01-29	28.39	28.39	27.44	27.46	54000
2002-01-30	27.33	27.78	27.15	27.78	14200
2002-01-31	27.81	27.97	27.77	27.97	2400
2002-02-01	28.05	28.05	27.89	27.97	7000
2002-02-04	27.68	27.69	27.32	27.32	10600
2002-02-05	27.00	27.28	26.98	27.06	35600
2002-02-06	27.16	27.16	26.84	27.03	17400
2002-02-07	27.09	27.32	27.08	27.17	22600
2002-02-08	27.13	27.45	27.13	27.45	400
2002-02-11	27.50	27.90	27.50	27.80	11600
2002-02-12	27.62	27.76	27.62	27.73	8800
2002-02-13	27.67	27.92	27.67	27.92	4600
2002-02-14	28.02	28.08	27.77	27.85	6400
2002-02-15	27.83	27.83	27.53	27.60	5200
2002-02-19	27.10	27.25	27.10	27.25	3600
2002-02-20	27.09	27.23	26.87	27.23	6800
2002-02-21	27.30	27.30	27.30	27.30	400
2002-02-22	27.00	27.21	26.99	27.21	2000
2002-02-25	27.29	27.53	27.25	27.53	7600
2002-02-26	27.73	27.73	27.37	27.53	4400
2002-02-27	27.70	27.93	27.57	27.57	11800
2002-02-28	27.63	27.91	27.63	27.69	7400
2002-03-01	28.13	28.32	28.05	28.32	4200
2002-03-04	28.53	28.91	28.53	28.91	4800
2002-03-05	28.85	28.93	28.77	28.82	49600
2002-03-06	28.80	29.31	28.80	29.31	2600
2002-03-07	29.28	29.31	28.98	29.12	7800
2002-03-08	29.40	29.40	29.20	29.20	1600
2002-03-11	29.20	29.42	29.20	29.35	35000
2002-03-12	28.91	29.04	28.84	28.98	33000
2002-03-13	28.85	28.85	28.85	28.85	400
2002-03-14	28.90	29.01	28.85	28.85	3800
2002-03-15	29.10	29.17	29.05	29.07	7400
2002-03-18	29.28	29.28	29.05	29.16	4000
2002-03-19	29.21	29.30	29.14	29.14	3200
2002-03-20	29.00	29.02	28.73	28.73	75800
2002-03-21	28.78	28.80	28.46	28.80	10200
2002-03-22	28.72	28.72	28.55	28.55	6600
2002-03-25	28.63	28.63	28.23	28.23	19800
2002-03-26	28.29	28.56	28.22	28.22	7600
2002-03-27	28.38	28.50	28.31	28.47	74600
2002-03-28	28.58	28.72	28.57	28.63	5000
2002-04-01	28.35	28.55	28.35	28.55	93400
2002-04-02	28.43	28.44	28.32	28.35	32800
2002-04-03	28.51	28.54	28.07	28.22	70400
2002-04-04	27.98	28.08	27.98	28.00	2000
2002-04-05	28.27	28.27	27.88	27.97	13600
2002-04-08	27.58	27.73	27.52	27.73	63000
2002-04-09	27.76	27.77	27.58	27.58	1200
2002-04-10	27.62	27.95	27.62	27.95	62400
2002-04-11	27.78	27.78	27.10	27.10	59000
2002-04-12	27.32	27.35	27.15	27.35	56400
2002-04-15	27.41	27.41	27.12	27.19	12800
2002-04-16	27.63	27.93	27.59	27.93	12000
2002-04-17	28.00	28.03	27.86	27.95	12800
2002-04-18	28.00	28.00	27.68	27.90	35600
2002-04-19	27.90	27.90	27.77	27.90	41200
2002-04-22	27.65	27.65	27.40	27.43	4400
2002-04-23	27.35	27.42	27.20	27.22	7200
2002-04-24	27.33	27.36	26.99	26.99	11200
2002-04-25	26.99	27.08	26.95	27.08	5600
2002-04-26	27.24	27.24	26.78	26.78	5400
2002-04-29	26.78	26.80	26.50	26.50	17200
2002-04-30	26.55	26.93	26.55	26.76	26400
2002-05-01	26.80	27.05	26.64	27.03	4000
2002-05-02	27.08	27.13	26.80	27.02	8800
2002-05-03	26.95	26.96	26.64	26.77	2600
2002-05-06	26.69	26.71	26.35	26.35	27200
2002-05-07	26.40	26.40	26.13	26.25	12000
2002-05-08	26.68	27.08	26.67	27.03	58200
2002-05-09	26.92	26.92	26.69	26.76	87400
2002-05-10	26.67	26.70	26.28	26.28	134800
2002-05-13	26.50	26.96	26.49	26.96	40200
2002-05-14	27.38	27.40	27.10	27.40	182000
2002-05-15	27.14	27.37	27.09	27.33	12000
2002-05-16	27.37	27.52	27.31	27.52	5400
2002-05-17	27.68	27.73	27.42	27.73	5200
2002-05-20	27.58	27.58	27.32	27.38	51400
2002-05-21	27.40	27.53	27.08	27.08	2600
2002-05-22	27.00	27.24	27.00	27.21	5600
2002-05-23	27.20	27.35	27.11	27.35	3400
2002-05-24	27.28	27.28	26.96	27.15	2800
2002-05-28	27.03	27.03	26.69	26.90	9800
2002-05-29	26.68	26.86	26.68	26.77	3000
2002-05-30	26.58	26.63	26.28	26.63	6400
2002-05-31	26.68	26.85	26.63	26.63	5200
2002-06-03	26.65	26.68	26.19	26.19	30400
2002-06-04	25.85	26.13	25.80	25.90	14000
2002-06-05	25.88	26.10	25.88	25.95	29000
2002-06-06	26.18	26.18	25.63	25.79	26200
2002-06-07	25.01	25.50	25.01	25.46	3600
2002-06-10	25.55	25.65	25.43	25.43	3400
2002-06-11	25.50	25.74	25.32	25.33	7800
2002-06-12	25.13	25.37	25.01	25.30	123200
2002-06-13	25.33	25.47	25.06	25.19	10400
2002-06-14	24.73	24.92	24.49	24.79	22200
2002-06-17	25.52	25.55	25.43	25.43	4200
2002-06-18	25.41	25.69	25.38	25.48	60800
2002-06-19	25.08	25.48	25.08	25.10	8800
2002-06-20	25.10	25.17	25.01	25.05	20000
2002-06-21	24.78	24.82	24.46	24.46	13200
2002-06-24	24.50	24.70	23.95	24.63	11000
2002-06-25	24.83	24.90	24.54	24.54	44800
2002-06-26	23.75	24.40	23.75	24.40	59400
2002-06-27	24.63	24.73	24.48	24.63	118000
2002-06-28	25.00	25.38	25.00	25.00	14600
2002-07-01	25.03	25.09	24.92	24.92	10400
2002-07-02	24.31	24.31	24.06	24.20	3000
2002-07-03	23.96	23.99	23.96	23.97	1000
2002-07-05	24.70	25.28	24.70	25.28	7400
2002-07-08	25.30	25.30	24.92	25.02	4400
2002-07-09	25.09	25.09	24.63	24.63	12800
2002-07-10	24.65	24.65	23.63	23.78	11600
2002-07-11	23.36	23.76	23.01	23.76	8400
2002-07-12	23.69	23.85	23.24	23.37	13800
2002-07-15	23.50	23.50	22.28	22.92	14000
2002-07-16	23.00	23.14	22.80	22.80	7400
2002-07-17	23.50	23.52	23.00	23.28	17400
2002-07-18	23.20	23.31	23.01	23.01	3200
2002-07-19	22.33	22.62	22.00	22.15	315800
2002-07-22	21.50	21.85	21.00	21.20	25200
2002-07-23	21.00	21.10	20.43	20.73	12200
2002-07-24	20.13	21.35	19.73	21.35	9600
2002-07-25	21.38	21.58	21.00	21.18	5200
2002-07-26	21.50	21.63	21.34	21.60	5000
2002-07-29	22.18	23.08	22.18	23.08	49600
2002-07-30	22.83	23.23	22.71	23.10	65400
2002-07-31	22.93	22.98	22.68	22.98	13000
2002-08-01	22.90	22.90	22.28	22.28	9400
2002-08-02	22.18	22.21	21.70	21.80	4200
2002-08-05	21.75	21.75	21.00	21.00	19600
2002-08-06	21.94	22.17	21.82	22.03	12800
2002-08-07	22.38	22.43	21.78	22.40	20200
2002-08-08	22.53	23.16	22.53	23.15	13800
2002-08-09	23.03	23.35	22.72	23.32	71200
2002-08-12	22.95	23.15	22.77	23.15	26800
2002-08-13	22.78	23.21	22.61	22.63	12200
2002-08-14	22.80	23.05	22.40	23.05	13600
2002-08-15	23.50	23.65	23.29	23.48	6000
2002-08-16	23.60	23.78	23.30	23.63	28200
2002-08-19	23.55	24.20	23.55	24.20	13800
2002-08-20	23.71	23.88	23.53	23.79	39600
2002-08-21	24.05	24.15	23.84	24.03	33800
2002-08-22	23.93	24.35	23.93	24.29	9400
2002-08-23	24.20	24.20	23.63	23.66	68400
2002-08-26	23.78	24.04	23.75	24.04	14800
2002-08-27	24.20	24.21	23.79	23.79	6400
2002-08-28	23.55	23.55	23.03	23.03	9200
2002-08-29	22.65	23.20	22.65	22.86	32800
2002-08-30	22.98	23.38	22.75	23.16	36800
2002-09-03	22.50	22.55	21.80	21.80	12600
2002-09-04	22.05	22.30	21.78	22.30	21200
2002-09-05	21.68	22.18	21.68	21.78	9600
2002-09-06	22.47	22.48	22.26	22.26	9800
2002-09-09	21.85	22.17	21.85	21.98	9200
2002-09-10	22.39	22.68	22.39	22.68	6000
2002-09-11	23.25	23.70	22.97	23.01	4400
2002-09-12	22.45	22.45	22.09	22.09	1200
2002-09-13	22.05	22.15	21.80	22.15	3800
2002-09-16	22.05	22.08	22.05	22.08	2400
2002-09-17	22.30	22.30	21.73	21.77	35000
2002-09-18	21.65	21.78	21.28	21.78	9000
2002-09-19	21.13	21.32	21.00	21.00	14800
2002-09-20	21.21	21.21	20.81	21.13	12200
2002-09-23	20.50	20.63	20.36	20.60	14600
2002-09-24	20.00	20.54	20.00	20.12	15000
2002-09-25	20.75	20.99	20.30	20.90	9600
2002-09-26	21.23	21.37	20.95	21.30	6800
2002-09-27	21.09	21.09	20.65	20.65	5400
2002-09-30	20.05	20.45	19.95	20.30	7800
2002-10-01	20.65	21.32	20.39	21.18	16800
2002-10-02	21.01	21.43	20.98	21.16	25000
2002-10-03	20.88	21.48	20.76	20.86	28600
2002-10-04	20.45	20.62	20.18	20.33	23200
2002-10-07	20.05	20.36	19.83	19.83	9600
2002-10-08	20.05	20.20	19.79	20.20	8200
2002-10-09	19.98	19.98	19.68	19.68	4000
2002-10-10	19.55	20.32	19.50	20.25	9400
2002-10-11	20.85	21.33	20.74	21.28	12000
2002-10-14	20.85	21.25	20.85	21.15	11000
2002-10-15	21.85	22.30	21.85	22.15	7800
2002-10-16	21.87	21.99	21.66	21.66	4800
2002-10-17	22.30	22.47	22.08	22.35	14400
2002-10-18	22.49	22.49	22.09	22.36	4000
2002-10-21	22.36	22.46	22.36	22.45	8400
2002-10-22	22.38	22.46	22.12	22.23	7400
2002-10-23	22.13	22.13	21.68	22.13	10400
2002-10-24	22.43	22.43	22.03	22.03	8200
2002-10-25	21.75	22.43	21.75	22.40	13400
2002-10-28	22.33	22.66	22.29	22.35	9400
2002-10-29	22.17	22.17	21.56	22.05	2000
2002-10-30	21.98	22.29	21.95	22.28	11800
2002-10-31	22.39	22.58	22.22	22.30	41000
2002-11-01	22.15	22.72	22.15	22.72	12400
2002-11-04	23.00	23.34	22.93	22.94	57400
2002-11-05	23.00	23.32	23.00	23.32	8400
2002-11-06	23.35	23.43	23.10	23.43	15200
2002-11-07	23.09	23.09	22.91	22.94	6400
2002-11-08	23.00	23.02	22.66	22.85	5800
2002-11-11	22.60	22.60	22.31	22.49	53800
2002-11-12	22.60	22.82	22.49	22.49	60400
2002-11-13	22.35	22.60	22.35	22.49	7000
2002-11-14	22.83	23.02	22.79	22.99	33400
2002-11-15	23.00	23.20	22.85	23.13	45000
2002-11-18	23.13	23.35	22.96	23.09	13000
2002-11-19	22.95	23.13	22.91	22.97	30000
2002-11-20	22.97	23.34	22.97	23.32	6600
2002-11-21	23.65	23.81	23.65	23.72	7800
2002-11-22	23.83	23.85	23.63	23.72	26200
2002-11-25	23.78	23.78	23.48	23.64	23800
2002-11-26	23.50	23.59	23.13	23.13	7800
2002-11-27	23.38	23.82	23.38	23.81	15600
2002-11-29	23.90	23.90	23.64	23.80	16000
2002-12-02	23.93	24.08	23.45	23.79	13000
2002-12-03	23.41	23.53	23.31	23.44	10200
2002-12-04	23.23	23.42	23.09	23.42	63000
2002-12-05	23.42	23.42	22.91	23.03	14000
2002-12-06	22.70	23.09	22.66	23.08	40400
2002-12-09	22.80	22.93	22.55	22.58	27400
2002-12-10	22.67	22.85	22.60	22.83	50000
2002-12-11	22.98	23.00	22.87	22.99	285600
2002-12-12	22.95	22.95	22.66	22.73	67000
2002-12-13	22.63	22.63	22.45	22.50	51200
2002-12-16	22.72	23.17	22.72	23.17	88600
2002-12-17	22.98	23.13	22.79	22.90	19200
2002-12-18	22.75	22.75	22.37	22.39	26200
2002-12-19	22.30	22.48	22.23	22.23	15000
2002-12-20	22.15	22.71	22.15	22.66	21400
2002-12-23	22.35	22.49	22.22	22.44	6200
2002-12-24	22.36	22.55	22.24	22.24	13000
2002-12-26	22.25	22.58	22.25	22.25	19800
2002-12-27	22.00	22.59	21.73	21.73	36400
2002-12-30	22.05	22.15	21.78	22.15	81200
2002-12-31	21.95	22.18	21.83	22.15	15800
2003-01-02	22.15	22.73	22.15	22.67	27000
2003-01-03	22.65	22.78	22.63	22.78	9400
2003-01-06	22.83	23.33	22.83	23.33	15000
2003-01-07	23.13	23.13	23.00	23.06	18600
2003-01-08	22.78	22.82	22.58	22.61	102600
2003-01-09	22.83	23.05	22.83	22.97	4400
2003-01-10	22.88	23.09	22.88	23.04	13400
2003-01-13	23.21	23.21	23.00	23.08	616000
2003-01-14	23.20	23.27	23.09	23.27	3800
2003-01-15	23.20	23.20	22.94	23.03	11600
2003-01-16	23.06	23.12	22.90	22.94	6000
2003-01-17	22.60	22.67	22.38	22.40	8800
2003-01-21	22.40	22.40	22.13	22.13	4200
2003-01-22	22.01	22.09	21.77	21.77	14600
2003-01-23	21.85	22.07	21.85	22.07	8400
2003-01-24	22.06	22.06	21.34	21.36	61000
2003-01-27	21.25	21.35	20.88	20.95	33000
2003-01-28	21.00	21.21	21.00	21.16	34400
2003-01-29	21.23	21.60	20.93	21.49	22200
2003-01-30	21.30	21.47	20.95	20.95	6200
2003-01-31	20.83	21.34	20.83	21.34	6200
2003-02-03	21.40	21.58	21.37	21.37	31200
2003-02-04	21.37	21.37	21.00	21.00	74600
2003-02-05	20.99	21.45	20.99	21.18	48600
2003-02-06	20.80	20.92	20.80	20.90	10400
2003-02-07	20.95	21.02	20.51	20.57	14000
2003-02-10	20.54	20.66	20.42	20.61	7200
2003-02-11	20.84	20.93	20.62	20.70	21400
2003-02-12	20.48	20.63	20.40	20.40	6800
2003-02-13	20.31	20.44	20.26	20.44	4400
2003-02-14	20.70	21.00	20.65	21.00	19400
2003-02-18	21.23	21.42	21.21	21.21	16600
2003-02-19	21.22	21.23	21.02	21.08	8200
2003-02-20	21.18	21.18	20.98	21.08	3000
2003-02-21	20.95	21.21	20.95	21.21	236000
2003-02-24	21.21	21.21	20.88	20.94	22600
2003-02-25	20.53	20.93	20.50	20.93	27800
2003-02-26	20.68	20.78	20.48	20.48	17200
2003-02-27	20.60	20.84	20.52	20.57	5600
2003-02-28	20.83	20.99	20.81	20.81	14200
2003-03-03	21.20	21.20	20.78	20.78	5000
2003-03-04	20.84	20.84	20.61	20.61	2200
2003-03-05	20.57	20.80	20.51	20.66	7800
2003-03-06	20.70	20.73	20.45	20.45	4000
2003-03-07	20.10	20.61	20.10	20.61	9000
2003-03-10	20.25	20.25	20.03	20.10	37600
2003-03-11	20.08	20.27	20.00	20.12	98600
2003-03-12	19.88	19.95	19.62	19.86	20600
2003-03-13	20.28	20.78	20.12	20.64	17200
2003-03-14	20.83	20.95	20.70	20.70	37400
2003-03-17	20.70	21.68	20.70	21.67	50200
2003-03-18	21.50	21.52	21.32	21.43	10800
2003-03-19	21.66	22.02	21.50	21.95	205800
2003-03-20	21.65	21.83	21.58	21.75	5400
2003-03-21	22.00	22.50	22.00	22.50	19600
2003-03-24	21.75	21.82	21.51	21.51	67400
2003-03-25	21.66	22.04	21.55	21.78	23000
2003-03-26	21.75	21.89	21.69	21.69	220200
2003-03-27	21.43	21.75	21.43	21.59	12600
2003-03-28	21.38	21.65	21.38	21.39	9800
2003-03-31	21.07	21.23	21.01	21.01	12600
2003-04-01	21.08	21.42	21.08	21.18	52800
2003-04-02	21.75	21.86	21.73	21.86	30000
2003-04-03	21.95	21.95	21.72	21.76	20800
2003-04-04	21.96	21.98	21.78	21.91	59000
2003-04-07	22.58	22.63	22.00	22.00	81000
2003-04-08	22.03	22.17	21.94	22.10	48800
2003-04-09	22.22	22.39	21.85	21.85	56800
2003-04-10	21.86	21.90	21.82	21.90	228800
2003-04-11	22.08	22.08	21.72	21.78	6800
2003-04-14	22.11	22.11	22.01	22.10	2000
2003-04-15	22.15	22.39	22.15	22.29	74000
2003-04-16	22.40	22.45	22.15	22.15	7000
2003-04-17	22.15	22.50	22.14	22.50	139000
2003-04-21	22.46	22.46	22.41	22.41	3200
2003-04-22	22.36	22.95	22.35	22.87	52800
2003-04-23	22.89	23.04	22.88	23.04	7000
2003-04-24	22.81	22.87	22.61	22.80	10400
2003-04-25	22.59	22.59	22.28	22.47	41000
2003-04-28	22.40	22.91	22.40	22.80	21200
2003-04-29	22.92	23.00	22.73	22.86	15600
2003-04-30	22.91	22.97	22.88	22.90	41200
2003-05-01	22.93	22.99	22.59	22.99	11400
2003-05-02	23.00	23.34	22.84	23.34	266000
2003-05-05	23.45	23.45	23.23	23.24	53600
2003-05-06	23.44	23.70	23.39	23.67	169800
2003-05-07	23.53	23.62	23.33	23.42	176000
2003-05-08	23.19	23.22	23.10	23.10	60000
2003-05-09	23.20	23.42	23.20	23.42	33000
2003-05-12	23.38	23.72	23.38	23.72	71600
2003-05-13	23.58	23.70	23.41	23.43	253800
2003-05-14	23.73	23.73	23.34	23.49	10600
2003-05-15	23.68	23.70	23.49	23.64	56400
2003-05-16	23.65	23.79	23.65	23.75	2200
2003-05-19	23.43	23.43	22.95	22.97	19600
2003-05-20	23.13	23.16	22.78	23.01	37600
2003-05-21	22.97	23.09	22.81	23.09	11000
2003-05-22	23.15	23.47	23.15	23.35	34400
2003-05-23	23.35	23.43	23.21	23.43	52000
2003-05-27	23.50	23.71	23.50	23.60	123600
2003-05-28	23.75	23.94	23.66	23.68	125400
2003-05-29	23.88	24.08	23.58	23.58	97800
2003-05-30	23.93	24.12	23.80	23.89	54400
2003-06-02	24.25	24.43	24.06	24.06	33000
2003-06-03	24.18	24.27	24.01	24.11	183800
2003-06-04	24.28	24.52	24.28	24.49	53800
2003-06-05	24.45	24.57	24.38	24.57	61000
2003-06-06	24.98	25.03	24.55	24.55	187800
2003-06-09	24.51	24.55	24.36	24.41	12000
2003-06-10	24.65	24.68	24.46	24.68	54800
2003-06-11	24.83	25.13	24.81	24.98	30600
2003-06-12	25.20	25.27	24.91	25.20	21400
2003-06-13	25.17	25.17	24.63	24.85	9400
2003-06-16	25.05	25.41	25.05	25.41	22800
2003-06-17	25.53	25.65	25.31	25.60	11800
2003-06-18	25.42	25.60	25.26	25.39	16200
2003-06-19	25.28	25.28	24.96	24.96	9200
2003-06-20	25.10	25.29	24.95	24.98	34600
2003-06-23	24.95	24.95	24.61	24.67	5000
2003-06-24	24.67	24.83	24.61	24.77	3400
2003-06-25	24.61	24.86	24.58	24.64	19200
2003-06-26	24.49	24.66	24.49	24.63	15800
2003-06-27	24.55	24.72	24.28	24.39	6800
2003-06-30	24.36	24.52	24.18	24.44	3400
2003-07-01	23.91	24.12	23.91	24.09	4400
2003-07-02	24.57	24.80	24.50	24.80	15000
2003-07-03	24.60	24.65	24.50	24.58	13200
2003-07-07	24.82	25.08	24.82	24.93	3800
2003-07-08	25.00	25.03	24.81	25.03	20200
2003-07-09	24.86	25.02	24.68	24.92	7000
2003-07-10	24.68	24.70	24.43	24.52	41400
2003-07-11	24.63	24.73	24.63	24.73	2200
2003-07-14	24.97	25.19	24.93	24.94	9000
2003-07-15	24.93	24.93	24.73	24.75	53800
2003-07-16	24.89	24.89	24.55	24.65	4000
2003-07-17	24.54	24.54	24.18	24.30	16600
2003-07-18	24.50	24.67	24.44	24.67	4600
2003-07-21	24.58	24.58	24.16	24.35	21200
2003-07-22	24.32	24.60	24.30	24.59	11000
2003-07-23	24.60	24.67	24.47	24.66	16200
2003-07-24	24.68	24.91	24.66	24.66	11400
2003-07-25	24.50	24.90	24.50	24.80	137600
2003-07-28	25.03	25.03	24.78	24.94	9400
2003-07-29	25.04	25.04	24.79	24.83	3800
2003-07-30	24.80	24.80	24.58	24.74	5200
2003-07-31	24.80	25.08	24.70	24.70	4600
2003-08-01	24.63	24.63	24.39	24.39	25600
2003-08-04	24.38	24.62	24.27	24.62	5200
2003-08-05	24.61	24.63	24.38	24.38	4400
2003-08-06	24.25	24.48	24.22	24.25	22800
2003-08-07	24.33	24.55	24.33	24.49	10600
2003-08-08	24.63	24.63	24.50	24.50	1600
2003-08-11	24.60	24.79	24.50	24.70	4800
2003-08-12	24.84	24.95	24.65	24.81	4600
2003-08-13	24.98	24.98	24.61	24.61	8200
2003-08-14	24.88	24.99	24.68	24.99	46400
2003-08-15	25.00	25.01	24.78	25.00	3600
2003-08-18	25.10	25.21	24.88	25.21	248000
2003-08-19	25.10	25.25	25.03	25.08	118600
2003-08-20	25.05	25.22	25.05	25.14	31800
2003-08-21	25.14	25.23	24.91	24.98	3800
2003-08-22	25.08	25.29	24.85	24.85	44400
2003-08-25	24.82	24.89	24.68	24.83	8200
2003-08-26	24.60	24.83	24.49	24.83	4400
2003-08-27	24.88	25.02	24.81	24.90	3200
2003-08-28	24.99	24.99	24.99	24.99	400
2003-08-29	24.99	25.06	24.93	25.00	15200
2003-09-02	25.15	25.48	25.10	25.48	10800
2003-09-03	25.45	25.78	25.45	25.70	14400
2003-09-04	25.68	25.80	25.59	25.68	12000
2003-09-05	25.83	25.83	25.54	25.73	5400
2003-09-08	25.73	26.13	25.73	25.93	29800
2003-09-09	26.03	26.05	25.89	25.93	6600
2003-09-10	25.88	25.88	25.68	25.68	1400
2003-09-11	25.79	25.93	25.77	25.93	8600
2003-09-12	25.65	25.99	25.65	25.93	6400
2003-09-15	25.93	25.93	25.73	25.83	24200
2003-09-16	25.73	26.25	25.73	26.25	42200
2003-09-17	26.13	26.22	26.04	26.18	12000
2003-09-18	26.20	26.48	26.20	26.47	21800
2003-09-19	26.38	26.44	26.29	26.44	26400
2003-09-22	25.95	26.01	25.84	25.98	26600
2003-09-23	26.04	26.08	25.85	26.00	36000
2003-09-24	26.13	26.13	25.58	25.70	8000
2003-09-25	25.75	25.84	25.45	25.60	34600
2003-09-26	25.30	25.55	25.30	25.48	26200
2003-09-29	25.38	25.71	25.35	25.63	62400
2003-09-30	25.80	25.80	25.20	25.44	10400
2003-10-01	25.44	25.91	25.42	25.81	27200
2003-10-02	25.80	25.99	25.74	25.96	5200
2003-10-03	26.25	26.50	26.22	26.34	57400
2003-10-06	26.28	26.50	26.16	26.44	39800
2003-10-07	26.28	26.45	26.20	26.45	20800
2003-10-08	26.45	26.45	26.20	26.34	207200
2003-10-09	26.50	26.67	26.40	26.40	11400
2003-10-10	26.40	26.55	26.39	26.49	8600
2003-10-13	26.60	26.74	26.50	26.64	29800
2003-10-14	26.45	26.81	26.43	26.65	42800
2003-10-15	26.88	26.88	26.60	26.65	37800
2003-10-16	26.45	26.78	26.45	26.77	9000
2003-10-17	26.65	26.67	26.53	26.62	32400
2003-10-20	26.62	26.72	26.51	26.72	26800
2003-10-21	26.70	26.85	26.70	26.83	7400
2003-10-22	26.51	26.51	26.27	26.41	55200
2003-10-23	26.10	26.45	26.10	26.45	41400
2003-10-24	26.12	26.15	25.89	26.00	38800
2003-10-27	26.27	26.30	26.19	26.21	4800
2003-10-28	26.30	26.50	26.25	26.50	42600
2003-10-29	26.41	26.59	26.41	26.44	4000
2003-10-30	26.73	26.73	26.47	26.58	22400
2003-10-31	26.48	26.68	26.45	26.60	61400
2003-11-03	26.70	26.83	26.60	26.71	43000
2003-11-04	26.70	26.79	26.59	26.74	10200
2003-11-05	26.40	26.70	26.40	26.57	47400
2003-11-06	26.57	26.70	26.49	26.70	42400
2003-11-07	26.83	26.96	26.71	26.71	32600
2003-11-10	26.70	26.75	26.51	26.61	12400
2003-11-11	26.38	26.54	26.30	26.50	24200
2003-11-12	26.60	26.87	26.60	26.82	28600
2003-11-13	26.80	26.99	26.73	26.83	32000
2003-11-14	26.83	27.08	26.69	26.89	22800
2003-11-17	26.63	26.70	26.34	26.45	73800
2003-11-18	26.60	26.74	26.50	26.67	28000
2003-11-19	26.53	26.64	26.40	26.55	409000
2003-11-20	26.50	26.64	26.41	26.41	6600
2003-11-21	26.38	26.52	26.33	26.47	35800
2003-11-24	26.53	26.83	26.53	26.81	38800
2003-11-25	26.83	26.94	26.70	26.85	23600
2003-11-26	26.90	26.99	26.86	26.95	8400
2003-11-28	26.85	27.08	26.85	27.07	6800
2003-12-01	27.28	27.49	27.20	27.45	28400
2003-12-02	27.21	27.50	27.21	27.35	29800
2003-12-03	27.53	27.67	27.38	27.46	22800
2003-12-04	27.50	27.60	27.37	27.37	59600
2003-12-05	27.35	27.49	27.21	27.25	38800
2003-12-08	27.26	27.47	27.24	27.45	18600
2003-12-09	27.63	27.63	27.48	27.51	19800
2003-12-10	27.40	27.48	27.24	27.24	40200
2003-12-11	27.25	27.71	27.25	27.71	16800
2003-12-12	27.70	27.82	27.51	27.82	34000
2003-12-15	28.05	28.05	27.55	27.75	54000
2003-12-16	27.74	28.08	27.74	27.98	151200
2003-12-17	27.88	27.92	27.83	27.88	32600
2003-12-18	27.95	28.40	27.95	28.40	44600
2003-12-19	28.25	28.33	28.13	28.23	61600
2003-12-22	27.80	27.95	27.80	27.93	28600
2003-12-23	27.90	28.05	27.83	28.00	332600
2003-12-24	27.90	28.13	27.90	27.93	10600
2003-12-26	28.00	28.08	28.00	28.08	8000
2003-12-29	28.23	28.43	28.23	28.43	71400
2003-12-30	28.45	28.55	28.43	28.53	51800
2003-12-31	28.55	28.70	28.55	28.70	21800
2004-01-02	28.73	28.93	28.70	28.76	66200
2004-01-05	28.88	29.25	28.88	29.20	64200
2004-01-06	29.13	29.33	29.07	29.30	60000
2004-01-07	29.09	29.20	28.98	29.15	53400
2004-01-08	29.30	29.50	29.28	29.45	35600
2004-01-09	29.28	29.45	29.13	29.28	54200
2004-01-12	29.25	29.35	29.15	29.35	36400
2004-01-13	29.20	29.35	29.01	29.04	51000
2004-01-14	29.05	29.37	29.05	29.25	33400
2004-01-15	29.25	29.25	29.04	29.24	20400
2004-01-16	29.05	29.24	29.00	29.15	16600
2004-01-20	29.30	29.40	29.11	29.40	30200
2004-01-21	29.40	29.65	29.23	29.65	34000
2004-01-22	29.80	29.86	29.69	29.83	114000
2004-01-23	29.68	29.76	29.36	29.36	35800
2004-01-26	29.46	29.73	29.40	29.70	21200
2004-01-27	29.75	29.82	29.48	29.60	45200
2004-01-28	29.60	29.66	29.06	29.06	26800
2004-01-29	29.23	29.25	29.00	29.20	41400
2004-01-30	29.13	29.13	28.98	28.98	35600
2004-02-02	29.10	29.36	29.05	29.13	17400
2004-02-03	29.15	29.25	29.05	29.24	25600
2004-02-04	29.10	29.18	28.98	29.01	41400
2004-02-05	29.14	29.25	29.00	29.14	12600
2004-02-06	29.25	29.63	29.25	29.63	133400
2004-02-09	29.63	29.72	29.51	29.63	27600
2004-02-10	29.63	29.84	29.55	29.76	32600
2004-02-11	29.77	30.13	29.63	30.13	43600
2004-02-12	29.94	29.97	29.75	29.94	46800
2004-02-13	29.97	30.06	29.70	29.71	51600
2004-02-17	30.00	30.22	30.00	30.20	63200
2004-02-18	30.09	30.11	29.80	29.98	105400
2004-02-19	30.10	30.15	29.80	29.95	31800
2004-02-20	29.97	29.97	29.53	29.68	37600
2004-02-23	29.87	29.87	29.58	29.67	30800
2004-02-24	29.60	29.79	29.48	29.59	33600
2004-02-25	29.46	29.69	29.46	29.63	14400
2004-02-26	29.51	29.67	29.48	29.62	54800
2004-02-27	29.60	29.74	29.48	29.70	17600
2004-03-01	29.73	29.99	29.70	29.99	18800
2004-03-02	29.64	29.79	29.49	29.61	50600
2004-03-03	29.74	29.83	29.30	29.63	40600
2004-03-04	29.50	29.71	29.50	29.69	43400
2004-03-05	29.62	29.89	29.62	29.75	63200
2004-03-08	29.75	29.84	29.60	29.65	32400
2004-03-09	29.53	29.54	29.33	29.42	46200
2004-03-10	29.30	29.34	28.95	28.95	91000
2004-03-11	28.50	28.83	28.45	28.45	125400
2004-03-12	28.47	28.55	28.25	28.55	26800
2004-03-15	28.38	28.38	28.05	28.15	38400
2004-03-16	28.43	28.43	28.22	28.27	16200
2004-03-17	28.53	28.74	28.50	28.74	67000
2004-03-18	28.62	28.67	28.48	28.66	38000
2004-03-19	28.55	28.55	28.35	28.35	26600
2004-03-22	28.00	28.00	27.71	27.84	63200
2004-03-23	28.12	28.14	27.75	28.02	17400
2004-03-24	27.83	27.85	27.50	27.60	87600
2004-03-25	27.90	28.25	27.81	28.25	115800
2004-03-26	28.19	28.35	28.19	28.31	28400
2004-03-29	28.40	28.69	28.40	28.63	87400
2004-03-30	28.60	28.71	28.47	28.71	32800
2004-03-31	28.74	28.93	28.68	28.89	91400
2004-04-01	28.85	29.05	28.85	29.03	65400
2004-04-02	29.20	29.27	29.15	29.25	154800
2004-04-05	29.19	29.39	29.15	29.35	94600
2004-04-06	29.22	29.27	29.14	29.26	23400
2004-04-07	29.25	29.30	29.13	29.30	11000
2004-04-08	29.30	29.42	29.08	29.08	18600
2004-04-12	29.19	29.25	29.05	29.25	54800
2004-04-13	29.32	29.33	28.83	28.89	19200
2004-04-14	28.77	28.89	28.58	28.73	31200
2004-04-15	28.87	28.93	28.73	28.88	68400
2004-04-16	28.90	29.10	28.73	29.04	44000
2004-04-19	29.06	29.08	28.95	29.08	12000
2004-04-20	29.19	29.19	28.48	28.48	71800
2004-04-21	28.65	28.82	28.51	28.80	90400
2004-04-22	28.70	29.13	28.65	29.13	31600
2004-04-23	29.14	29.15	28.91	29.14	42200
2004-04-26	29.19	29.24	28.85	28.99	23800
2004-04-27	29.08	29.23	28.98	29.03	9400
2004-04-28	28.98	28.98	28.55	28.67	5600
2004-04-29	28.46	28.74	28.23	28.28	44600
2004-04-30	28.40	28.55	28.38	28.44	7400
2004-05-03	28.40	28.62	28.30	28.45	6000
2004-05-04	28.68	28.80	28.48	28.60	45600
2004-05-05	28.93	29.03	28.83	29.02	9800
2004-05-06	28.68	28.77	28.41	28.70	17800
2004-05-07	28.45	28.50	28.15	28.22	23400
2004-05-10	27.70	27.75	27.55	27.70	37000
2004-05-11	27.85	27.92	27.71	27.81	26200
2004-05-12	27.91	28.05	27.50	28.05	86000
2004-05-13	27.86	27.88	27.65	27.80	25400
2004-05-14	27.73	27.91	27.58	27.87	11400
2004-05-17	27.46	27.67	27.40	27.59	31400
2004-05-18	27.68	27.74	27.58	27.63	8000
2004-05-19	28.05	28.17	27.66	27.68	49800
2004-05-20	27.75	27.75	27.58	27.70	48600
2004-05-21	27.95	27.98	27.63	27.78	35600
2004-05-24	28.08	28.10	27.83	27.93	9000
2004-05-25	27.90	28.30	27.80	28.30	57600
2004-05-26	28.21	28.33	28.21	28.25	29800
2004-05-27	28.60	28.65	28.45	28.56	16200
2004-05-28	28.52	28.56	28.42	28.56	16800
2004-06-01	28.50	28.55	28.34	28.55	14200
2004-06-02	28.73	28.73	28.47	28.65	34200
2004-06-03	28.60	28.65	28.46	28.55	90600
2004-06-04	28.61	28.88	28.61	28.72	50600
2004-06-07	28.98	29.25	28.98	29.25	60200
2004-06-08	29.08	29.25	29.03	29.21	48000
2004-06-09	29.03	29.04	28.76	28.76	27400
2004-06-10	28.90	29.01	28.81	28.87	4800
2004-06-14	28.63	28.65	28.46	28.52	8600
2004-06-15	28.73	29.03	28.70	28.84	32600
2004-06-16	28.90	28.92	28.78	28.92	8000
2004-06-17	28.85	28.98	28.78	28.98	23800
2004-06-18	28.80	29.08	28.78	29.02	17600
2004-06-21	28.93	29.10	28.86	28.86	7200
2004-06-22	28.78	28.95	28.67	28.83	15800
2004-06-23	28.90	29.15	28.84	29.15	66000
2004-06-24	29.18	29.24	29.01	29.15	16800
2004-06-25	29.10	29.13	28.81	28.83	6000
2004-06-28	29.12	29.18	28.85	28.85	12800
2004-06-29	28.88	28.97	28.81	28.83	6600
2004-06-30	28.98	29.04	28.84	29.04	30600
2004-07-01	28.88	28.88	28.63	28.71	23600
2004-07-02	28.75	28.75	28.61	28.61	13000
2004-07-06	28.60	28.60	28.36	28.45	13800
2004-07-07	28.45	28.66	28.45	28.53	23800
2004-07-08	28.54	28.71	28.45	28.45	94200
2004-07-09	28.57	28.67	28.53	28.53	4200
2004-07-12	28.58	28.60	28.36	28.52	11200
2004-07-13	28.63	28.64	28.42	28.58	21200
2004-07-14	28.35	28.67	28.35	28.45	26600
2004-07-15	28.45	28.50	28.21	28.21	9000
2004-07-16	28.40	28.42	28.23	28.24	6800
2004-07-19	28.24	28.27	28.05	28.08	29200
2004-07-20	28.20	28.32	28.06	28.32	32200
2004-07-21	28.43	28.47	27.88	27.88	39400
2004-07-22	27.95	28.18	27.88	28.08	10800
2004-07-23	27.95	27.95	27.56	27.67	28800
2004-07-26	27.65	27.67	27.46	27.67	31200
2004-07-27	27.62	27.83	27.51	27.83	8600
2004-07-28	27.80	27.95	27.52	27.88	13800
2004-07-29	27.90	28.04	27.87	28.03	8000
2004-07-30	27.98	28.08	27.83	27.98	16600
2004-08-02	27.85	28.12	27.85	28.08	16200
2004-08-03	28.03	28.20	27.98	28.05	9600
2004-08-04	27.83	28.08	27.79	27.95	10000
2004-08-05	28.10	28.13	27.65	27.65	35400
2004-08-06	27.63	27.63	27.20	27.20	75200
2004-08-09	27.35	27.46	27.23	27.28	13800
2004-08-10	27.44	27.58	27.39	27.50	15400
2004-08-11	27.40	27.55	27.25	27.55	8600
2004-08-12	27.28	27.38	27.16	27.16	9400
2004-08-13	27.35	27.41	27.15	27.23	14600
2004-08-16	27.26	27.65	27.26	27.65	187600
2004-08-17	27.70	27.77	27.51	27.51	13400
2004-08-18	27.62	28.00	27.62	28.00	16600
2004-08-19	27.85	27.90	27.65	27.74	10400
2004-08-20	27.73	27.94	27.73	27.85	54000
2004-08-23	28.00	28.02	27.83	27.86	14200
2004-08-24	27.98	27.98	27.77	27.83	12600
2004-08-25	27.83	28.10	27.76	28.10	12600
2004-08-26	28.00	28.16	28.00	28.16	3800
2004-08-27	28.11	28.25	28.11	28.24	16800
2004-08-30	28.05	28.21	28.05	28.07	10200
2004-08-31	28.06	28.20	27.92	28.20	8000
2004-09-01	28.20	28.29	28.15	28.15	7600
2004-09-02	28.20	28.46	28.18	28.46	18000
2004-09-03	28.33	28.40	28.23	28.23	4800
2004-09-07	28.43	28.51	28.33	28.50	7000
2004-09-08	28.40	28.55	28.33	28.40	13600
2004-09-09	28.47	28.59	28.43	28.43	8200
2004-09-10	28.58	28.72	28.48	28.58	9600
2004-09-13	28.68	28.82	28.65	28.69	18600
2004-09-14	28.69	28.82	28.60	28.72	28600
2004-09-15	28.64	28.64	28.39	28.39	13800
2004-09-16	28.40	28.60	28.40	28.50	13400
2004-09-17	28.54	28.69	28.54	28.68	33800
2004-09-20	28.48	28.58	28.32	28.42	9200
2004-09-21	28.63	28.90	28.50	28.76	10000
2004-09-22	28.55	28.55	28.23	28.23	8600
2004-09-23	28.32	28.33	28.13	28.13	8000
2004-09-24	28.24	28.32	28.13	28.23	9800
2004-09-27	28.01	28.15	27.99	28.00	62600
2004-09-28	28.10	28.37	28.03	28.24	13000
2004-09-29	28.28	28.37	28.18	28.37	29800
2004-09-30	28.33	28.37	28.20	28.21	8200
2004-10-01	28.43	28.83	28.43	28.70	15400
2004-10-04	28.88	28.92	28.73	28.83	20600
2004-10-05	28.80	28.93	28.73	28.84	6600
2004-10-06	28.78	28.97	28.70	28.96	16600
2004-10-07	28.83	28.85	28.61	28.73	18600
2004-10-08	28.68	28.83	28.48	28.58	13400
2004-10-11	28.63	28.73	28.56	28.70	8200
2004-10-12	28.30	28.56	28.27	28.53	7200
2004-10-13	28.55	28.55	28.23	28.23	25800
2004-10-14	28.35	28.41	28.03	28.16	44200
2004-10-15	28.20	28.42	28.16	28.16	12800
2004-10-18	28.25	28.43	28.13	28.30	14000
2004-10-19	28.56	28.60	28.28	28.28	4000
2004-10-20	28.18	28.35	28.15	28.35	15400
2004-10-21	28.43	28.52	28.28	28.37	10000
2004-10-22	28.40	28.42	28.05	28.22	25200
2004-10-25	28.12	28.23	28.00	28.20	17800
2004-10-26	28.25	28.37	28.20	28.28	7800
2004-10-27	28.35	28.69	28.30	28.55	29400
2004-10-28	28.68	28.98	28.61	28.80	32400
2004-10-29	28.75	28.97	28.69	28.97	11800
2004-11-01	28.80	28.98	28.80	28.89	7800
2004-11-02	28.85	29.16	28.85	28.98	30000
2004-11-03	29.46	29.46	29.22	29.22	25000
2004-11-04	29.35	29.78	29.22	29.75	923600
2004-11-05	29.85	29.95	29.73	29.84	778600
2004-11-08	29.68	29.84	29.68	29.84	29000
2004-11-09	29.73	29.88	29.65	29.70	13800
2004-11-10	29.67	29.84	29.59	29.73	69000
2004-11-11	29.83	30.08	29.75	30.07	53600
2004-11-12	30.08	30.37	30.05	30.32	22400
2004-11-15	30.43	30.47	30.28	30.36	541400
2004-11-16	30.33	30.35	30.10	30.15	171600
2004-11-17	30.35	30.58	30.25	30.35	38600
2004-11-18	30.48	30.54	30.35	30.52	679600
2004-11-19	30.50	30.50	30.06	30.15	54000
2004-11-22	30.13	30.25	29.94	30.23	49000
2004-11-23	30.24	30.28	29.93	30.18	61000
2004-11-24	30.25	30.25	30.03	30.17	31400
2004-11-26	30.21	30.48	30.21	30.45	11800
2004-11-29	30.35	30.51	30.23	30.32	19800
2004-11-30	30.35	30.36	30.06	30.28	59400
2004-12-01	30.23	30.60	30.23	30.55	53400
2004-12-02	30.63	30.68	30.55	30.56	26800
2004-12-03	30.65	30.83	30.63	30.63	20800
2004-12-06	30.68	30.74	30.50	30.72	39400
2004-12-07	30.73	30.77	30.38	30.45	27200
2004-12-08	30.40	30.58	30.26	30.57	15000
2004-12-09	30.18	30.66	30.08	30.47	31600
2004-12-10	30.33	30.43	30.26	30.43	23600
2004-12-13	30.53	30.77	30.40	30.70	19000
2004-12-14	30.68	30.92	30.58	30.78	49200
2004-12-15	30.80	31.05	30.78	31.05	65000
2004-12-16	30.91	30.93	30.65	30.82	14200
2004-12-17	30.50	30.68	30.45	30.48	43800
2004-12-20	30.73	30.83	30.56	30.69	37200
2004-12-21	30.70	30.90	30.60	30.90	99200
2004-12-22	30.88	31.03	30.76	31.00	43200
2004-12-23	30.50	30.60	30.05	30.55	463600
2004-12-27	30.73	30.77	30.60	30.60	17800
2004-12-28	30.70	30.85	30.68	30.85	144000
2004-12-29	30.68	30.75	30.66	30.75	22000
2004-12-30	30.75	30.89	30.70	30.83	35000
2004-12-31	30.75	30.85	30.60	30.75	19800
2005-01-03	30.80	30.88	30.40	30.55	32200
2005-01-04	30.55	30.64	30.05	30.08	472000
2005-01-05	30.30	30.38	30.18	30.20	52000
2005-01-06	30.08	30.35	30.06	30.13	11400
2005-01-07	30.35	30.42	30.06	30.15	26400
2005-01-10	30.15	30.35	30.15	30.17	29000
2005-01-11	30.20	30.20	30.01	30.01	108200
2005-01-12	30.00	30.28	29.95	30.15	49200
2005-01-13	30.13	30.13	29.80	29.99	266600
2005-01-14	29.95	30.10	29.85	30.00	127200
2005-01-18	29.89	30.15	29.76	30.01	39800
2005-01-19	30.25	30.25	29.83	29.83	31200
2005-01-20	29.68	29.83	29.55	29.75	54800
2005-01-21	29.78	29.85	29.63	29.63	72800
2005-01-24	29.58	29.80	29.55	29.70	113000
2005-01-25	29.63	29.88	29.63	29.70	28600
2005-01-26	29.95	30.15	29.91	30.13	16800
2005-01-27	29.95	30.05	29.85	29.93	8800
2005-01-28	30.05	30.07	29.76	29.85	53000
2005-01-31	29.94	30.20	29.94	30.10	74200
2005-02-01	30.13	30.45	30.01	30.43	292000
2005-02-02	30.39	30.43	30.21	30.33	141200
2005-02-03	30.08	30.35	30.06	30.35	68800
2005-02-04	30.33	30.57	30.33	30.45	24000
2005-02-07	30.53	30.60	30.33	30.45	28000
2005-02-08	30.34	30.67	30.34	30.53	57400
2005-02-09	30.48	30.65	30.40	30.53	31200
2005-02-10	30.43	30.73	30.43	30.60	195200
2005-02-11	30.51	30.90	30.51	30.79	33600
2005-02-14	30.95	30.98	30.75	30.75	874800
2005-02-15	31.00	31.05	30.90	30.96	918800
2005-02-16	30.86	31.06	30.78	30.93	755200
2005-02-17	31.05	31.06	30.78	30.80	18400
2005-02-18	30.79	31.05	30.79	31.00	31400
2005-02-22	31.10	31.25	30.63	30.63	181200
2005-02-23	30.87	31.00	30.80	30.93	47400
2005-02-24	30.86	31.13	30.77	31.00	48400
2005-02-25	31.18	31.43	31.18	31.43	12800
2005-02-28	31.40	31.45	31.01	31.15	62200
2005-03-01	31.27	31.45	31.27	31.37	50600
2005-03-02	31.18	31.45	31.18	31.32	73800
2005-03-03	31.40	31.43	31.13	31.33	46600
2005-03-04	31.55	31.85	31.43	31.65	80600
2005-03-07	31.65	31.76	31.60	31.73	63200
2005-03-08	31.73	31.80	31.65	31.65	31000
2005-03-09	31.54	31.73	31.45	31.55	36600
2005-03-10	31.38	31.55	31.25	31.55	16800
2005-03-11	31.39	31.53	31.18	31.18	31600
2005-03-14	31.28	31.38	31.11	31.38	63600
2005-03-15	31.40	31.42	31.07	31.18	38600
2005-03-16	31.10	31.17	30.95	31.04	25800
2005-03-17	30.88	30.99	30.73	30.93	159000
2005-03-18	30.90	30.98	30.71	30.90	26200
2005-03-21	30.85	30.85	30.53	30.74	41000
2005-03-22	30.63	30.81	30.26	30.37	57600
2005-03-23	30.18	30.38	30.16	30.18	36600
2005-03-24	30.23	30.45	30.23	30.23	38200
2005-03-28	30.27	30.43	30.22	30.43	27000
2005-03-29	30.25	30.40	30.00	30.00	57800
2005-03-30	30.20	30.43	30.10	30.36	49200
2005-03-31	30.50	30.50	30.23	30.29	21200
2005-04-01	30.50	30.55	30.05	30.13	366000
2005-04-04	30.05	30.24	29.90	30.15	66000
2005-04-05	30.27	30.38	30.23	30.34	10400
2005-04-06	30.40	30.57	30.30	30.30	39800
2005-04-07	30.40	30.69	30.38	30.63	38400
2005-04-08	30.60	30.72	30.49	30.49	24000
2005-04-11	30.56	30.63	30.39	30.60	103600
2005-04-12	30.28	30.68	30.13	30.53	100800
2005-04-13	30.38	30.55	30.27	30.27	19400
2005-04-14	30.37	30.37	30.03	30.08	14800
2005-04-15	29.95	30.14	29.70	29.70	31400
2005-04-18	29.48	29.70	29.39	29.55	186000
2005-04-19	29.75	29.92	29.73	29.92	19800
2005-04-20	29.80	29.87	29.35	29.35	29800
2005-04-21	29.65	30.00	29.57	30.00	122800
2005-04-22	30.00	30.05	29.66	29.85	70400
2005-04-25	29.93	30.10	29.93	29.93	62000
2005-04-26	29.95	30.08	29.78	29.81	42600
2005-04-27	29.66	29.87	29.56	29.75	23200
2005-04-28	29.64	29.73	29.40	29.45	18200
2005-04-29	29.60	29.85	29.46	29.85	27400
2005-05-02	29.90	29.97	29.73	29.89	21400
2005-05-03	29.90	30.00	29.79	29.90	37200
2005-05-04	30.00	30.38	29.96	30.36	110000
2005-05-05	30.31	30.35	30.13	30.23	14400
2005-05-06	30.28	30.38	30.20	30.20	63800
2005-05-09	30.18	30.37	30.18	30.30	105400
2005-05-10	30.18	30.18	30.00	30.02	33600
2005-05-11	30.03	30.12	29.79	30.12	31000
2005-05-12	29.88	30.00	29.63	29.75	119600
2005-05-13	29.65	29.85	29.47	29.58	31800
2005-05-16	29.50	29.87	29.50	29.86	22000
2005-05-17	29.73	29.95	29.67	29.88	30800
2005-05-18	30.05	30.35	30.01	30.25	71000
2005-05-19	30.25	30.35	30.14	30.30	42800
2005-05-20	30.35	30.35	30.14	30.35	10600
2005-05-23	30.35	30.60	30.28	30.52	709000
2005-05-24	30.40	30.53	30.27	30.53	21800
2005-05-25	30.50	30.50	30.24	30.45	17600
2005-05-26	30.43	30.50	30.29	30.48	21800
2005-05-27	30.50	30.60	30.38	30.58	50000
2005-05-31	30.35	30.43	30.13	30.13	68200
2005-06-01	30.08	30.54	30.08	30.30	65400
2005-06-02	30.40	30.58	30.36	30.57	26400
2005-06-03	30.38	30.50	30.11	30.32	38800
2005-06-06	30.30	30.32	30.09	30.32	28800
2005-06-07	30.38	30.63	30.28	30.28	32000
2005-06-08	30.38	30.46	30.18	30.28	19200
2005-06-09	30.19	30.46	30.13	30.35	43200
2005-06-10	30.45	30.48	30.11	30.20	63400
2005-06-13	30.24	30.43	30.09	30.29	60000
2005-06-14	30.20	30.44	30.19	30.40	23800
2005-06-15	30.43	30.45	30.21	30.40	46000
2005-06-16	30.31	30.55	30.31	30.50	86400
2005-06-17	30.61	30.83	30.61	30.75	69800
2005-06-20	30.51	30.67	30.43	30.67	64400
2005-06-21	30.56	30.85	30.48	30.85	321400
2005-06-22	30.87	30.87	30.66	30.66	26200
2005-06-23	30.65	30.73	30.35	30.35	56000
2005-06-24	30.35	30.35	30.13	30.15	39000
2005-06-27	30.03	30.25	30.01	30.15	44200
2005-06-28	30.13	30.32	30.11	30.13	182600
2005-06-29	30.28	30.35	30.21	30.33	42400
2005-06-30	30.31	30.33	30.01	30.08	29600
2005-07-01	30.08	30.15	30.00	30.00	17000
2005-07-05	30.00	30.32	29.95	30.09	1068400
2005-07-06	30.13	30.28	29.99	30.12	378200
2005-07-07	29.76	30.00	29.66	29.95	48600
2005-07-08	30.05	30.42	30.05	30.33	27400
2005-07-11	30.45	30.68	30.38	30.50	16000
2005-07-12	30.63	30.93	30.61	30.80	22400
2005-07-13	30.73	30.87	30.68	30.83	42400
2005-07-14	30.98	31.00	30.80	30.80	168200
2005-07-15	30.88	30.89	30.68	30.82	146000
2005-07-18	30.90	30.90	30.66	30.68	28800
2005-07-19	30.71	30.94	30.65	30.88	45400
2005-07-20	30.75	31.03	30.67	30.88	31400
2005-07-21	30.90	30.99	30.69	30.83	36600
2005-07-22	30.80	30.86	30.65	30.82	12600
2005-07-25	30.85	30.98	30.67	30.67	105600
2005-07-26	30.78	30.82	30.64	30.78	23800
2005-07-27	30.83	30.91	30.66	30.84	16600
2005-07-28	30.94	31.19	30.87	31.05	23600
2005-07-29	31.13	31.17	30.94	30.95	21000
2005-08-01	30.94	31.05	30.90	30.98	206200
2005-08-02	31.00	31.23	31.00	31.11	47600
2005-08-03	31.23	31.35	31.18	31.30	39200
2005-08-04	31.25	31.25	31.05	31.06	52800
2005-08-05	31.10	31.10	30.89	30.95	95000
2005-08-08	31.08	31.20	30.94	31.03	88000
2005-08-09	31.19	31.45	31.15	31.38	31800
2005-08-10	31.53	31.75	31.30	31.30	50400
2005-08-11	31.53	31.82	31.53	31.70	18000
2005-08-12	31.63	31.67	31.43	31.67	10400
2005-08-15	31.55	31.74	31.36	31.54	33200
2005-08-16	31.48	31.52	31.23	31.23	281800
2005-08-17	31.11	31.45	31.11	31.39	39200
2005-08-18	31.11	31.20	31.03	31.18	19200
2005-08-19	31.19	31.35	31.13	31.20	25000
2005-08-22	31.38	31.50	31.16	31.26	35000
2005-08-23	31.08	31.24	31.05	31.10	455200
2005-08-24	31.00	31.15	30.73	30.85	28200
2005-08-25	30.93	30.95	30.71	30.80	30600
2005-08-26	30.88	30.88	30.63	30.74	25800
2005-08-29	30.53	30.85	30.49	30.77	72600
2005-08-30	30.65	30.74	30.51	30.59	16400
2005-08-31	30.71	31.17	30.69	31.17	304000
2005-09-01	31.28	31.37	31.18	31.34	15400
2005-09-02	31.35	31.41	31.22	31.27	24200
2005-09-06	31.45	31.75	31.45	31.74	18000
2005-09-07	31.68	31.85	31.58	31.69	34000
2005-09-08	31.60	31.73	31.51	31.61	29400
2005-09-09	31.74	31.98	31.74	31.89	9000
2005-09-12	31.70	31.85	31.58	31.66	284400
2005-09-13	31.57	31.67	31.43	31.52	23000
2005-09-14	31.56	31.70	31.50	31.52	17600
2005-09-15	31.63	31.64	31.40	31.46	80200
2005-09-16	31.65	31.85	31.53	31.85	43600
2005-09-19	31.75	31.79	31.50	31.59	35600
2005-09-20	31.70	31.84	31.50	31.59	89800
2005-09-21	31.48	31.57	31.25	31.35	49000
2005-09-22	31.24	31.44	31.16	31.41	40200
2005-09-23	31.33	31.40	31.16	31.31	60200
2005-09-26	31.41	31.62	31.33	31.47	24400
2005-09-27	31.44	31.57	31.30	31.38	21800
2005-09-28	31.50	31.73	31.50	31.64	49800
2005-09-29	31.68	31.95	31.55	31.95	13400
2005-09-30	31.80	31.88	31.70	31.77	16800
2005-10-03	31.78	31.92	31.69	31.71	34800
2005-10-04	31.83	31.90	31.55	31.62	20600
2005-10-05	31.55	31.55	31.28	31.28	30600
2005-10-06	31.18	31.30	30.90	31.19	54200
2005-10-07	31.19	31.30	31.08	31.25	46400
2005-10-10	31.20	31.25	31.04	31.09	20200
2005-10-11	31.05	31.23	30.96	31.08	41400
2005-10-12	31.08	31.20	30.86	30.90	17400
2005-10-13	30.61	30.89	30.53	30.80	47200
2005-10-14	30.86	31.18	30.81	31.12	30200
2005-10-17	31.10	31.13	30.91	31.10	22800
2005-10-18	30.90	31.10	30.90	30.99	583800
2005-10-19	30.72	31.11	30.59	31.11	32000
2005-10-20	30.93	30.93	30.33	30.52	43400
2005-10-21	30.68	30.68	30.48	30.50	39600
2005-10-24	30.55	30.95	30.55	30.95	398800
2005-10-25	30.93	31.05	30.73	30.94	26200
2005-10-26	30.90	31.08	30.68	30.81	38600
2005-10-27	30.76	30.87	30.55	30.55	17800
2005-10-28	30.55	30.88	30.43	30.85	393600
2005-10-31	31.08	31.18	30.91	30.96	35200
2005-11-01	30.95	31.05	30.93	30.94	52400
2005-11-02	30.95	31.30	30.95	31.29	461400
2005-11-03	31.40	31.53	31.36	31.41	174600
2005-11-04	31.42	31.42	31.09	31.30	14000
2005-11-07	31.18	31.40	31.13	31.30	112400
2005-11-08	31.15	31.28	31.13	31.20	114600
2005-11-09	31.13	31.45	31.13	31.32	70400
2005-11-10	31.23	31.48	31.13	31.34	17200
2005-11-11	31.43	31.59	31.40	31.59	177800
2005-11-14	31.54	31.58	31.38	31.49	19800
2005-11-15	31.40	31.53	31.28	31.30	18400
2005-11-16	31.26	31.40	31.23	31.40	69400
2005-11-17	31.49	31.63	31.47	31.60	38400
2005-11-18	31.84	31.88	31.66	31.88	130200
2005-11-21	31.88	32.00	31.80	31.93	70200
2005-11-22	31.88	32.18	31.88	32.13	184200
2005-11-23	32.19	32.36	32.11	32.18	193000
2005-11-25	32.15	32.18	32.08	32.11	188800
2005-11-28	32.13	32.13	31.93	32.05	232400
2005-11-29	32.05	32.10	31.90	31.94	75000
2005-11-30	31.90	31.95	31.65	31.68	80600
2005-12-01	31.93	32.25	31.93	32.25	114400
2005-12-02	32.13	32.24	32.06	32.15	50600
2005-12-05	32.23	32.35	32.10	32.30	124600
2005-12-06	32.30	32.45	32.18	32.19	40800
2005-12-07	32.23	32.25	31.85	31.94	88400
2005-12-08	32.09	32.23	31.93	32.07	34200
2005-12-09	32.07	32.19	31.96	32.14	33000
2005-12-12	32.20	32.31	32.11	32.20	53200
2005-12-13	32.29	32.52	32.20	32.47	35800
2005-12-14	32.44	32.63	32.41	32.53	52000
2005-12-15	32.41	32.47	32.25	32.33	34800
2005-12-16	32.36	32.53	32.36	32.37	41400
2005-12-19	32.50	32.59	32.35	32.38	28400
2005-12-20	32.34	32.34	32.20	32.25	35600
2005-12-21	32.37	32.42	32.24	32.24	106400
2005-12-22	32.34	32.41	32.28	32.40	26000
2005-12-23	31.75	31.87	31.74	31.76	50400
2005-12-27	31.90	31.94	31.50	31.52	46000
2005-12-28	31.82	31.82	31.58	31.65	38000
2005-12-29	31.75	31.79	31.66	31.67	58200
2005-12-30	31.50	31.55	31.38	31.48	54200
2006-01-03	31.89	32.42	31.78	32.32	137200
2006-01-04	32.45	32.63	32.39	32.63	105200
2006-01-05	32.50	32.58	32.43	32.48	25200
2006-01-06	32.70	32.98	32.59	32.88	51200
2006-01-09	32.85	32.95	32.78	32.83	38000
2006-01-10	32.55	32.76	32.51	32.70	76400
2006-01-11	32.79	33.02	32.73	33.02	24200
2006-01-12	32.87	32.87	32.64	32.65	21800
2006-01-13	32.54	32.74	32.54	32.74	21600
2006-01-17	32.50	32.53	32.37	32.50	40800
2006-01-18	32.32	32.34	31.99	32.10	73400
2006-01-19	32.28	32.45	32.23	32.42	287800
2006-01-20	32.28	32.28	31.75	31.75	34600
2006-01-23	32.01	32.15	31.89	32.05	1160400
2006-01-24	32.11	32.11	31.84	31.86	247000
2006-01-25	32.01	32.07	31.76	31.90	80800
2006-01-26	32.24	32.35	32.14	32.19	41400
2006-01-27	32.45	32.61	32.39	32.55	39200
2006-01-30	32.57	32.59	32.45	32.56	29000
2006-01-31	32.50	32.63	32.45	32.47	52600
2006-02-01	32.41	32.63	32.41	32.53	666200
2006-02-02	32.51	32.54	32.16	32.23	29000
2006-02-03	32.01	32.21	31.97	32.12	378400
2006-02-06	32.13	32.14	31.89	31.98	56000
2006-02-07	31.93	32.02	31.73	31.78	43000
2006-02-08	31.94	32.06	31.78	32.03	35800
2006-02-09	32.19	32.33	32.10	32.10	66400
2006-02-10	32.26	32.26	31.93	32.11	20200
2006-02-13	31.98	32.19	31.95	32.12	336600
2006-02-14	32.01	32.40	32.01	32.30	55800
2006-02-15	32.24	32.30	32.06	32.20	27400
2006-02-16	32.26	32.50	32.20	32.48	333200
2006-02-17	32.43	32.50	32.30	32.44	30200
2006-02-21	32.45	32.58	32.28	32.36	58000
2006-02-22	32.30	32.60	32.30	32.45	165200
2006-02-23	32.52	32.57	32.35	32.35	37200
2006-02-24	32.38	32.53	32.35	32.44	21200
2006-02-27	32.43	32.56	32.38	32.43	30200
2006-02-28	32.34	32.34	32.10	32.18	44800
2006-03-01	32.27	32.49	32.22	32.37	29400
2006-03-02	32.30	32.35	32.15	32.33	49800
2006-03-03	32.20	32.57	32.19	32.35	45800
2006-03-06	32.40	32.45	32.18	32.23	49600
2006-03-07	32.01	32.18	31.93	32.00	66000
2006-03-08	32.09	32.34	31.98	32.30	18000
2006-03-09	32.30	32.35	32.05	32.06	20000
2006-03-10	32.19	32.43	32.12	32.39	39400
2006-03-13	32.62	32.68	32.52	32.53	335600
2006-03-14	32.55	32.97	32.55	32.87	141200
2006-03-15	32.97	33.00	32.78	32.95	48800
2006-03-16	33.02	33.23	32.98	33.03	623200
2006-03-17	33.16	33.22	33.02	33.14	17600
2006-03-20	33.19	33.21	33.03	33.09	64400
2006-03-21	33.02	33.16	32.83	32.90	60600
2006-03-22	33.02	33.22	32.98	33.16	32000
2006-03-23	33.05	33.12	32.80	32.87	210000
2006-03-24	32.93	33.07	32.89	32.99	33000
2006-03-27	32.94	32.97	32.86	32.89	69600
2006-03-28	32.85	32.98	32.48	32.59	97400
2006-03-29	32.74	32.99	32.72	32.90	46000
2006-03-30	33.04	33.24	33.00	33.16	26800
2006-03-31	33.05	33.11	32.93	32.93	44400
2006-04-03	33.08	33.29	33.05	33.05	86200
2006-04-04	33.20	33.40	33.17	33.36	22600
2006-04-05	33.35	33.56	33.35	33.56	73200
2006-04-06	33.42	33.50	33.30	33.47	61000
2006-04-07	33.44	33.55	33.02	33.03	29000
2006-04-10	33.13	33.25	33.08	33.13	69000
2006-04-11	33.17	33.31	32.83	32.88	23000
2006-04-12	32.89	32.96	32.81	32.83	30600
2006-04-13	32.80	33.01	32.80	32.94	24000
2006-04-17	33.05	33.12	32.86	32.93	44800
2006-04-18	33.18	33.62	33.16	33.55	64000
2006-04-19	33.48	33.75	33.46	33.75	27400
2006-04-20	33.71	33.86	33.63	33.80	56800
2006-04-21	33.87	33.99	33.72	33.78	29600
2006-04-24	33.85	33.99	33.80	33.99	46000
2006-04-25	33.95	33.96	33.69	33.81	23600
2006-04-26	33.83	34.03	33.83	33.88	24400
2006-04-27	33.73	34.25	33.66	34.16	48600
2006-04-28	34.00	34.20	34.00	34.11	19000
2006-05-01	34.20	34.39	33.89	33.91	16800
2006-05-02	34.28	34.43	34.25	34.43	44200
2006-05-03	34.23	34.25	33.96	34.04	33200
2006-05-04	34.12	34.33	34.12	34.31	35600
2006-05-05	34.50	34.79	34.50	34.79	93000
2006-05-08	34.73	34.79	34.62	34.72	41800
2006-05-09	34.73	34.84	34.68	34.84	45600
2006-05-10	34.79	34.87	34.72	34.76	18000
2006-05-11	34.65	34.74	34.36	34.42	120200
2006-05-12	34.30	34.36	33.98	33.98	63200
2006-05-15	33.77	33.96	33.70	33.90	628200
2006-05-16	34.00	34.07	33.83	33.99	28400
2006-05-17	33.80	33.85	32.92	33.07	174200
2006-05-18	33.20	33.28	33.06	33.06	62000
2006-05-19	32.97	33.18	32.71	33.08	123600
2006-05-22	32.75	32.98	32.54	32.88	96200
2006-05-23	31.90	33.17	31.90	32.92	44400
2006-05-24	32.80	32.83	32.43	32.79	34200
2006-05-25	32.98	33.22	32.93	33.18	70000
2006-05-26	33.28	33.46	33.15	33.42	26800
2006-05-30	33.34	33.35	32.82	32.83	17000
2006-05-31	32.96	33.14	32.90	33.12	18400
2006-06-01	32.88	33.40	32.80	33.40	35400
2006-06-02	33.45	33.64	33.34	33.51	42400
2006-06-05	33.44	33.44	32.87	32.87	38600
2006-06-06	32.86	32.89	32.53	32.72	68400
2006-06-07	32.73	32.99	32.54	32.56	31600
2006-06-08	32.05	32.33	31.69	32.18	220800
2006-06-09	32.17	32.32	31.97	32.06	34800
2006-06-12	32.01	32.09	31.67	31.75	78200
2006-06-13	31.48	31.62	31.13	31.21	73200
2006-06-14	31.35	31.61	31.23	31.49	49200
2006-06-15	31.73	32.24	31.73	32.15	259200
2006-06-16	32.00	32.13	31.87	32.08	44800
2006-06-19	33.01	33.01	31.67	31.75	36600
2006-06-20	31.86	32.11	31.82	31.87	19200
2006-06-21	31.98	32.41	31.96	32.24	257600
2006-06-22	32.20	32.29	32.02	32.20	32600
2006-06-23	31.98	32.26	31.98	32.02	39000
2006-06-26	32.02	32.26	31.97	32.24	43000
2006-06-27	32.20	32.20	31.87	31.88	131600
2006-06-28	31.99	32.17	31.92	32.12	20600
2006-06-29	32.19	33.02	32.19	33.02	40400
2006-06-30	33.15	33.25	33.08	33.10	33400
2006-07-03	33.14	33.43	33.14	33.41	25400
2006-07-05	33.05	33.13	32.84	33.08	114800
2006-07-06	33.15	33.41	33.15	33.24	48000
2006-07-07	33.29	33.44	33.10	33.12	30400
2006-07-10	33.25	33.42	33.15	33.27	39000
2006-07-11	33.16	33.42	32.93	33.39	24000
2006-07-12	33.18	33.21	32.76	32.84	39000
2006-07-13	32.64	32.67	32.31	32.37	36000
2006-07-14	32.31	32.35	32.02	32.13	39200
2006-07-17	31.97	32.03	31.80	31.88	58200
2006-07-18	31.91	32.04	31.69	32.04	165400
2006-07-19	31.94	32.81	31.94	32.74	58400
2006-07-20	32.67	32.77	32.50	32.50	18200
2006-07-21	32.59	32.61	32.40	32.53	29000
2006-07-24	32.56	33.18	32.56	33.03	14800
2006-07-25	33.05	33.25	32.87	33.23	13400
2006-07-26	33.05	33.47	33.02	33.38	36800
2006-07-27	33.52	33.63	33.36	33.39	35800
2006-07-28	33.48	33.91	33.48	33.87	39800
2006-07-31	33.77	33.81	33.68	33.78	23200
2006-08-01	33.47	33.61	33.31	33.60	637800
2006-08-02	33.63	33.83	33.63	33.74	29200
2006-08-03	33.50	33.85	33.50	33.71	29000
2006-08-04	33.98	34.08	33.64	33.87	40200
2006-08-07	33.69	33.74	33.56	33.70	16600
2006-08-08	33.73	33.87	33.53	33.53	21400
2006-08-09	33.90	34.11	33.62	33.64	43800
2006-08-10	33.55	33.76	33.53	33.76	49200
2006-08-11	33.55	33.60	33.43	33.50	27800
2006-08-14	33.68	33.91	33.61	33.70	28600
2006-08-15	34.10	34.23	34.06	34.22	69000
2006-08-16	34.38	34.49	34.32	34.44	45000
2006-08-17	34.43	34.53	34.29	34.42	38400
2006-08-18	34.48	34.61	34.35	34.60	30000
2006-08-21	34.60	34.60	34.55	34.57	84000
2006-08-22	34.43	34.59	34.43	34.46	27800
2006-08-23	34.48	34.59	34.25	34.37	22400
2006-08-24	34.48	34.56	34.32	34.42	16400
2006-08-25	34.42	34.49	34.35	34.47	30600
2006-08-28	34.43	34.70	34.41	34.67	66400
2006-08-29	34.68	34.84	34.50	34.82	58200
2006-08-30	34.87	34.92	34.71	34.84	262000
2006-08-31	34.77	34.85	34.70	34.78	131200
2006-09-01	34.74	34.95	34.74	34.95	47600
2006-09-05	34.80	34.99	34.79	34.94	466400
2006-09-06	34.60	34.63	34.46	34.51	44200
2006-09-07	34.28	34.42	34.20	34.24	132000
2006-09-08	34.18	34.30	34.15	34.28	36200
2006-09-11	34.13	34.31	34.05	34.29	121600
2006-09-12	34.30	34.59	34.27	34.50	193200
2006-09-13	34.52	34.65	34.40	34.65	46800
2006-09-14	34.58	34.60	34.47	34.55	37600
2006-09-15	34.63	34.66	34.50	34.59	22200
2006-09-18	34.48	34.70	34.48	34.63	54600
2006-09-19	34.63	34.63	34.30	34.44	1205800
2006-09-20	34.68	34.85	34.66	34.78	42600
2006-09-21	34.78	34.88	34.65	34.70	283200
2006-09-22	34.64	34.71	34.56	34.64	35000
2006-09-25	34.64	34.91	34.42	34.88	19000
2006-09-26	34.75	35.06	34.67	35.03	71000
2006-09-27	35.01	35.18	35.01	35.12	73400
2006-09-28	35.18	35.23	35.03	35.23	23800
2006-09-29	35.10	35.18	35.04	35.16	86400
2006-10-02	35.09	35.32	35.09	35.15	80800
2006-10-03	35.07	35.27	34.99	35.08	48000
2006-10-04	35.08	35.52	35.07	35.51	38200
2006-10-05	35.51	35.58	35.39	35.56	80400
2006-10-06	35.24	35.36	35.21	35.36	67400
2006-10-09	35.30	35.35	35.25	35.33	25800
2006-10-10	35.34	35.43	35.25	35.43	30400
2006-10-11	35.31	35.53	35.26	35.42	71000
2006-10-12	35.53	35.80	35.47	35.79	68200
2006-10-13	35.70	35.83	35.56	35.80	46800
2006-10-16	35.78	35.88	35.67	35.86	169600
2006-10-17	35.74	35.75	35.55	35.74	69600
2006-10-18	35.89	35.92	35.64	35.82	53000
2006-10-19	35.82	35.99	35.77	35.95	37200
2006-10-20	35.97	36.09	35.90	36.09	96800
2006-10-23	35.93	36.21	35.93	36.19	36400
2006-10-24	36.10	36.26	36.05	36.26	41000
2006-10-25	36.23	36.50	36.21	36.48	30200
2006-10-26	36.53	36.63	36.37	36.60	416200
2006-10-27	36.52	36.53	36.25	36.25	30000
2006-10-30	36.24	36.35	36.14	36.26	49200
2006-10-31	36.26	36.31	36.07	36.26	39200
2006-11-01	36.37	36.46	36.03	36.15	18800
2006-11-02	36.08	36.25	36.04	36.25	59000
2006-11-03	36.25	36.32	36.09	36.11	22800
2006-11-06	36.33	36.63	36.32	36.62	38600
2006-11-07	36.75	36.89	36.65	36.71	81000
2006-11-08	36.58	36.85	36.58	36.81	42400
2006-11-09	36.75	36.84	36.64	36.67	130000
2006-11-10	36.75	36.77	36.61	36.72	33200
2006-11-13	36.64	36.81	36.64	36.72	36800
2006-11-14	36.83	37.04	36.52	36.95	68200
2006-11-15	36.84	37.07	36.83	37.00	59200
2006-11-16	36.99	37.00	36.89	36.89	77000
2006-11-17	36.80	36.98	36.75	36.94	45000
2006-11-20	36.81	36.98	36.77	36.88	68000
2006-11-21	36.91	36.94	36.79	36.93	84400
2006-11-22	37.02	37.15	36.95	37.07	29800
2006-11-24	36.90	37.05	36.88	36.99	42000
2006-11-27	36.75	36.88	36.43	36.58	79800
2006-11-28	36.47	36.70	36.42	36.70	65800
2006-11-29	36.81	37.02	36.79	36.99	67000
2006-11-30	37.08	37.13	36.89	37.03	59000
2006-12-01	36.94	37.02	36.69	36.89	41800
2006-12-04	36.77	37.05	36.66	37.02	78600
2006-12-05	37.09	37.19	36.98	37.19	58800
2006-12-06	37.09	37.16	36.97	37.05	83400
2006-12-07	37.21	37.28	37.08	37.10	87400
2006-12-08	37.05	37.17	36.92	37.03	85200
2006-12-11	37.08	37.28	37.08	37.24	61200
2006-12-12	37.23	37.34	37.07	37.30	102800
2006-12-13	37.41	37.43	37.31	37.41	66600
2006-12-14	37.44	37.69	37.44	37.66	84800
2006-12-15	37.78	37.81	37.64	37.68	41400
2006-12-18	37.74	37.81	37.58	37.58	60200
2006-12-19	37.56	37.88	37.50	37.84	45800
2006-12-20	37.78	37.90	37.66	37.73	68200
2006-12-21	37.04	37.07	36.88	36.98	94200
2006-12-22	37.29	37.29	36.70	36.78	51400
2006-12-26	36.70	36.91	36.70	36.91	34600
2006-12-27	37.08	37.31	37.08	37.31	128200
2006-12-28	37.25	37.28	37.14	37.23	43600
2006-12-29	37.18	37.25	37.06	37.06	78000
2007-01-03	37.50	37.54	37.08	37.24	134800
2007-01-04	37.23	37.35	37.06	37.33	54000
2007-01-05	37.03	37.08	36.72	36.90	481200
2007-01-08	36.90	36.95	36.66	36.92	79800
2007-01-09	36.90	36.93	36.66	36.84	308000
2007-01-10	36.57	36.68	36.45	36.65	67800
2007-01-11	36.54	37.03	36.54	36.93	172600
2007-01-12	37.00	37.29	37.00	37.27	73600
2007-01-16	37.29	37.36	37.14	37.26	89200
2007-01-17	37.18	37.29	37.10	37.18	62800
2007-01-18	37.30	37.34	37.05	37.08	59400
2007-01-19	37.10	37.32	37.06	37.30	76800
2007-01-22	37.32	37.33	37.00	37.10	94000
2007-01-23	37.07	37.28	37.07	37.20	52600
2007-01-24	37.38	37.50	37.31	37.47	46400
2007-01-25	37.47	37.47	36.98	37.02	88600
2007-01-26	37.13	37.13	36.82	37.02	97600
2007-01-29	37.03	37.13	36.94	36.96	84800
2007-01-30	37.10	37.22	37.07	37.22	63400
2007-01-31	37.04	37.44	37.02	37.41	65800
2007-02-01	37.54	37.67	37.46	37.60	200400
2007-02-02	37.49	37.57	37.41	37.57	52800
2007-02-05	37.38	37.48	37.32	37.40	1919400
2007-02-06	37.53	37.55	37.37	37.45	24400
2007-02-07	37.54	37.66	37.50	37.59	58200
2007-02-08	37.38	37.51	37.29	37.51	123000
2007-02-09	37.51	37.53	37.19	37.31	62800
2007-02-12	37.28	37.28	37.10	37.18	42800
2007-02-13	37.30	37.52	37.30	37.50	29400
2007-02-14	37.60	37.91	37.60	37.82	26600
2007-02-15	37.81	37.85	37.71	37.83	37200
2007-02-16	37.74	37.80	37.66	37.77	28200
2007-02-20	37.69	37.88	37.56	37.81	55400
2007-02-21	37.57	37.66	37.53	37.65	20400
2007-02-22	37.68	37.71	37.53	37.67	36000
2007-02-23	37.65	37.69	37.58	37.67	37000
2007-02-26	37.85	37.85	37.60	37.68	32200
2007-02-27	37.33	37.34	35.97	36.30	295400
2007-02-28	36.55	36.72	36.40	36.51	75200
2007-03-01	35.75	36.28	35.64	36.14	86070
2007-03-02	35.94	36.08	35.66	35.69	81800
2007-03-05	35.39	35.74	35.26	35.33	454200
2007-03-06	35.80	36.13	35.72	36.09	142800
2007-03-07	36.03	36.25	36.02	36.08	31400
2007-03-08	36.25	36.45	36.24	36.27	56200
2007-03-09	36.42	36.43	36.21	36.31	117400
2007-03-12	36.31	36.49	36.20	36.40	81000
2007-03-13	36.18	36.27	35.61	35.61	78000
2007-03-14	35.59	35.71	35.10	35.71	142200
2007-03-15	35.65	35.88	35.53	35.82	102400
2007-03-16	35.91	36.01	35.75	35.82	31200
2007-03-19	36.10	36.27	36.07	36.25	14800
2007-03-20	36.20	36.52	36.17	36.49	44200
2007-03-21	36.67	37.21	36.51	37.21	84200
2007-03-22	37.21	37.33	37.09	37.14	49800
2007-03-23	37.27	37.58	37.20	37.32	33200
2007-03-26	37.32	37.37	36.96	37.37	58400
2007-03-27	37.18	37.44	37.08	37.13	44000
2007-03-28	36.98	37.04	36.86	36.90	47200
2007-03-29	37.06	37.16	36.88	37.16	89200
2007-03-30	37.11	37.17	36.96	37.02	32000
2007-04-02	37.15	37.22	36.96	37.22	37400
2007-04-03	37.28	37.54	37.28	37.50	59800
2007-04-04	37.51	37.64	37.45	37.59	28400
2007-04-05	37.66	37.84	37.66	37.84	30400
2007-04-09	37.75	37.84	37.69	37.76	29000
2007-04-10	37.77	37.99	37.77	37.97	67400
2007-04-11	37.99	37.99	37.75	37.80	53800
2007-04-12	37.75	38.09	37.75	38.08	35600
2007-04-13	38.17	38.57	38.14	38.31	56200
2007-04-16	38.53	38.68	38.53	38.66	93200
2007-04-17	38.71	38.88	38.70	38.79	227800
2007-04-18	38.71	38.86	38.68	38.75	129400
2007-04-19	38.50	38.85	38.47	38.75	68000
2007-04-20	39.10	39.17	38.98	39.17	145000
2007-04-23	39.02	39.09	38.89	38.93	128400
2007-04-24	38.97	38.97	38.79	38.86	61200
2007-04-25	39.14	39.51	39.01	39.33	452600
2007-04-26	39.28	39.33	39.13	39.25	46800
2007-04-27	39.22	39.35	39.12	39.28	58600
2007-04-30	39.25	39.40	39.06	39.06	215600
2007-05-01	39.17	39.23	38.98	39.21	30800
2007-05-02	39.19	39.41	39.19	39.35	27400
2007-05-03	39.42	39.51	39.37	39.50	55800
2007-05-04	39.55	39.73	39.55	39.73	132000
2007-05-07	39.70	39.80	39.70	39.78	34800
2007-05-08	39.57	39.64	39.44	39.64	101800
2007-05-09	39.52	39.77	39.49	39.76	366800
2007-05-10	39.48	39.52	38.84	39.00	185200
2007-05-11	39.16	39.55	39.16	39.55	85400
2007-05-14	39.49	39.60	39.32	39.46	55600
2007-05-15	39.44	39.79	39.43	39.49	63000
2007-05-16	39.61	39.70	39.44	39.70	87600
2007-05-17	39.64	39.75	39.54	39.65	30400
2007-05-18	39.80	40.05	39.80	40.05	77800
2007-05-21	40.03	40.07	39.87	39.93	292600
2007-05-22	39.98	40.07	39.89	39.92	138000
2007-05-23	40.07	40.23	39.96	40.02	276400
2007-05-24	40.03	40.17	39.58	39.61	160600
2007-05-25	39.76	39.94	39.76	39.93	64000
2007-05-29	40.03	40.10	39.83	39.94	108600
2007-05-30	39.68	40.18	39.63	40.15	173000
2007-05-31	40.25	40.30	40.13	40.18	97600
2007-06-01	40.27	40.43	40.27	40.43	93000
2007-06-04	40.42	40.51	40.40	40.51	581000
2007-06-05	40.45	40.45	40.11	40.27	86800
2007-06-06	40.19	40.19	39.74	39.81	196800
2007-06-07	39.71	39.80	39.23	39.23	217000
2007-06-08	39.25	39.72	39.17	39.72	119200
2007-06-11	39.58	39.90	39.54	39.77	101600
2007-06-12	39.45	39.74	39.23	39.23	287200
2007-06-13	39.38	39.78	39.37	39.78	140800
2007-06-14	39.78	40.10	39.78	40.08	83400
2007-06-15	40.45	40.55	40.38	40.46	72200
2007-06-18	40.59	40.62	40.38	40.47	66600
2007-06-19	40.51	40.59	40.36	40.55	70400
2007-06-20	40.68	40.68	40.02	40.04	67600
2007-06-21	40.04	40.35	39.95	40.35	93200
2007-06-22	40.23	40.27	39.76	39.78	87800
2007-06-25	39.85	40.15	39.69	39.80	167800
2007-06-26	39.93	40.02	39.73	39.73	61200
2007-06-27	39.53	40.03	39.49	40.02	109000
2007-06-28	40.08	40.30	40.04	40.04	71800
2007-06-29	40.29	40.42	39.95	40.14	74200
2007-07-02	40.40	40.60	40.40	40.55	281000
2007-07-03	40.68	40.83	40.68	40.82	66400
2007-07-05	40.81	40.83	40.51	40.75	415600
2007-07-06	40.75	40.97	40.69	40.92	64200
2007-07-09	41.00	41.13	40.97	41.08	188400
2007-07-10	40.85	40.93	40.45	40.55	76400
2007-07-11	40.54	40.94	40.50	40.77	25800
2007-07-12	41.00	41.67	41.00	41.66	108200
2007-07-13	41.66	41.77	41.60	41.70	42800
2007-07-16	41.65	41.77	41.58	41.64	64800
2007-07-17	41.65	41.72	41.56	41.62	98600
2007-07-18	41.35	41.48	41.07	41.34	64600
2007-07-19	41.62	41.66	41.50	41.58	88600
2007-07-20	41.48	41.52	40.96	41.12	144200
2007-07-23	41.25	41.46	41.19	41.37	164000
2007-07-24	41.15	41.20	40.56	40.65	975600
2007-07-25	40.79	40.85	40.34	40.70	548800
2007-07-26	40.09	40.24	39.06	39.62	262800
2007-07-27	39.48	39.63	38.96	39.04	127600
2007-07-30	39.23	39.47	39.00	39.37	159600
2007-07-31	39.64	39.78	39.22	39.24	155600
2007-08-01	39.08	39.46	38.80	39.38	712600
2007-08-02	39.36	39.63	39.23	39.51	134000
2007-08-03	39.43	39.43	38.70	38.90	158000
2007-08-06	39.03	39.56	38.81	39.34	175000
2007-08-07	39.30	40.00	39.29	39.82	258800
2007-08-08	40.08	40.58	40.06	40.31	409000
2007-08-09	39.46	39.87	39.18	39.27	901000
2007-08-10	38.73	39.08	38.46	38.94	478600
2007-08-13	39.23	39.26	38.80	38.81	218200
2007-08-14	38.87	38.88	38.25	38.29	183000
2007-08-15	38.00	38.48	37.62	37.63	364200
2007-08-16	37.46	37.68	36.49	37.64	494800
2007-08-17	38.55	38.66	38.02	38.53	349408
2007-08-20	38.55	38.64	38.10	38.48	169200
2007-08-21	38.32	38.64	38.32	38.42	189800
2007-08-22	38.80	38.95	38.67	38.95	140400
2007-08-23	39.20	39.33	38.77	39.00	180600
2007-08-24	39.12	39.59	39.06	39.55	321400
2007-08-27	39.49	39.49	39.28	39.30	90200
2007-08-28	39.00	39.03	38.33	38.41	137000
2007-08-29	38.75	39.20	38.56	39.18	83800
2007-08-30	38.70	39.44	38.65	39.01	64000
2007-08-31	39.67	39.78	39.39	39.58	127000
2007-09-04	39.40	40.09	39.40	39.95	121600
2007-09-05	39.45	39.66	39.33	39.47	100000
2007-09-06	39.58	39.79	39.36	39.66	255000
2007-09-07	39.33	39.41	39.08	39.23	77000
2007-09-10	39.23	39.32	38.83	39.12	57000
2007-09-11	39.37	39.71	39.27	39.64	51200
2007-09-12	39.63	39.93	39.54	39.75	63000
2007-09-13	40.00	40.12	39.95	39.97	111000
2007-09-14	39.73	39.95	39.62	39.94	69600
2007-09-17	39.75	39.79	39.47	39.66	84000
2007-09-18	39.98	40.90	39.84	40.89	138600
2007-09-19	41.13	41.32	40.97	41.07	162400
2007-09-20	41.18	41.22	40.95	41.01	109200
2007-09-21	41.25	41.35	41.18	41.22	324800
2007-09-24	41.25	41.26	40.98	41.03	62200
2007-09-25	40.90	41.07	40.79	41.07	100800
2007-09-26	41.25	41.82	41.07	41.25	375600
2007-09-27	41.53	41.59	41.37	41.52	168400
2007-09-28	41.63	41.63	41.35	41.56	146000
2007-10-01	41.55	42.21	41.47	42.09	208600
2007-10-02	41.88	41.99	41.74	41.93	111400
2007-10-03	41.66	41.77	41.58	41.64	115000
2007-10-04	41.80	41.80	41.63	41.79	50200
2007-10-05	42.00	42.23	41.89	42.05	391200
2007-10-08	41.75	41.87	41.66	41.74	119200
2007-10-09	41.88	42.10	41.78	42.08	68400
2007-10-10	43.05	43.05	41.82	42.01	235400
2007-10-11	42.40	42.50	41.94	42.09	200200
2007-10-12	42.13	42.27	42.01	42.25	130400
2007-10-15	42.35	42.35	41.86	42.03	140400
2007-10-16	41.83	41.83	41.62	41.67	88800
2007-10-17	42.10	42.15	41.61	41.89	175400
2007-10-18	42.05	42.05	41.80	42.02	143000
2007-10-19	41.78	41.79	41.00	41.12	231400
2007-10-22	40.80	41.23	40.66	41.13	425600
2007-10-23	41.45	41.53	41.14	41.50	84800
2007-10-24	41.25	41.44	40.82	41.44	145000
2007-10-25	41.50	41.53	41.20	41.48	193600
2007-10-26	42.06	42.25	41.95	42.15	235800
2007-10-29	42.30	42.61	42.30	42.51	92800
2007-10-30	42.32	42.43	42.23	42.29	88800
2007-10-31	42.40	42.93	42.34	42.80	219000
2007-11-01	42.14	42.21	41.70	41.76	171200
2007-11-02	41.89	41.90	41.43	41.87	347400
2007-11-05	41.40	41.73	41.29	41.54	177400
2007-11-06	41.85	42.03	41.65	41.99	152200
2007-11-07	41.78	41.95	41.11	41.11	328800
2007-11-08	41.34	41.41	40.75	41.29	368400
2007-11-09	40.65	40.94	40.48	40.53	1117400
2007-11-12	40.14	40.60	40.00	40.04	215000
2007-11-13	40.66	41.22	40.54	41.22	306800
2007-11-14	41.53	41.55	40.93	40.98	192000
2007-11-15	40.70	40.91	40.18	40.39	420400
2007-11-16	40.76	40.78	40.32	40.73	158000
2007-11-19	40.71	40.71	39.90	40.00	175316
2007-11-20	40.38	40.68	40.03	40.47	336800
2007-11-21	40.16	40.19	39.73	39.74	289000
2007-11-23	40.33	40.58	40.21	40.45	96600
2007-11-26	40.86	40.86	39.65	39.73	338652
2007-11-27	40.08	40.38	39.91	40.26	1160200
2007-11-28	40.54	41.57	40.54	41.48	278600
2007-11-29	41.43	41.52	41.11	41.36	778420
2007-11-30	41.47	42.75	41.35	41.54	783610
2007-12-03	41.86	41.86	41.18	41.29	324636
2007-12-04	40.75	41.28	40.75	41.02	195600
2007-12-05	41.40	41.60	41.33	41.54	389200
2007-12-06	41.60	42.14	41.52	42.13	192400
2007-12-07	42.03	42.15	41.97	42.09	123400
2007-12-10	42.12	42.44	42.12	42.40	168000
2007-12-11	42.31	42.50	41.40	41.60	426400
2007-12-12	42.40	42.46	41.65	41.91	353800
2007-12-13	41.68	41.74	41.27	41.72	250400
2007-12-14	41.17	41.39	40.90	40.90	632400
2007-12-17	40.68	40.69	40.25	40.28	234000
2007-12-18	40.63	40.71	40.03	40.48	345800
2007-12-19	40.50	40.67	40.20	40.40	300000
2007-12-20	40.56	40.76	40.35	40.59	266400
2007-12-21	40.80	41.26	40.80	41.23	225600
2007-12-24	40.63	41.15	40.47	41.02	178800
2007-12-26	41.00	41.43	40.79	40.94	411600
2007-12-27	40.77	40.84	40.54	40.57	432600
2007-12-28	40.75	40.87	40.55	40.84	294800
2007-12-31	40.80	40.80	40.19	40.49	129106
2008-01-02	40.52	40.57	39.76	40.03	388000
2008-01-03	40.13	40.31	40.07	40.14	255812
2008-01-04	40.07	40.07	39.28	39.28	532630
2008-01-07	39.67	39.74	39.33	39.63	252350
2008-01-08	39.77	40.00	38.99	39.08	216430
2008-01-09	39.09	39.52	38.99	39.52	288560
2008-01-10	39.30	39.90	39.16	39.73	216730
2008-01-11	39.40	39.41	38.89	39.01	226030
2008-01-14	39.60	39.60	39.28	39.57	197050
2008-01-15	39.04	39.12	38.44	38.47	342600
2008-01-16	38.26	38.51	37.75	37.88	327260
2008-01-17	38.07	38.10	36.86	36.96	545480
2008-01-18	37.44	37.55	36.44	36.86	436600
2008-01-22	19.13	36.31	18.17	35.94	609724
2008-01-23	34.56	36.12	34.09	35.97	575430
2008-01-24	36.43	36.82	36.19	36.81	352800
2008-01-25	37.30	37.31	35.98	36.16	308400
2008-01-28	36.07	36.71	35.87	36.71	395080
2008-01-29	36.82	36.82	36.46	36.65	208876
2008-01-30	36.48	37.37	36.37	36.51	419190
2008-01-31	36.04	37.25	35.91	36.97	272930
2008-02-01	37.25	37.46	37.02	37.46	146000
2008-02-04	37.35	37.35	36.98	37.11	78500
2008-02-05	36.32	36.33	35.54	35.60	225940
2008-02-06	35.97	36.08	35.42	35.43	153200
2008-02-07	35.22	35.73	35.16	35.52	362156
2008-02-08	35.22	35.51	35.00	35.30	283870
2008-02-11	35.39	35.43	34.92	35.40	93960
2008-02-12	35.75	36.24	35.73	36.03	209400
2008-02-13	36.31	36.44	36.07	36.35	169482
2008-02-14	36.39	36.49	35.93	35.93	638200
2008-02-15	35.77	35.99	35.67	35.89	168600
2008-02-19	36.54	36.68	36.11	36.23	210084
2008-02-20	35.77	36.41	35.75	36.27	218026
2008-02-21	36.46	36.58	36.02	36.03	168390
2008-02-22	36.37	36.45	35.76	36.45	189640
2008-02-25	36.45	36.91	36.29	36.90	162000
2008-02-26	36.82	37.50	36.82	37.39	142400
2008-02-27	37.16	37.63	37.15	37.38	129288
2008-02-28	37.12	37.27	37.00	37.14	128600
2008-02-29	36.60	36.67	36.14	36.20	103856
2008-03-03	36.13	36.33	36.01	36.22	498670
2008-03-04	35.85	36.00	35.52	35.92	353400
2008-03-05	36.08	36.43	35.92	36.17	205000
2008-03-06	36.10	36.10	35.53	35.62	171924
2008-03-07	35.34	35.71	35.05	35.31	163400
2008-03-10	35.38	35.41	34.87	35.01	169310
2008-03-11	35.79	35.97	35.36	35.97	211000
2008-03-12	36.22	36.46	35.96	36.04	109600
2008-03-13	35.62	36.30	35.46	36.21	155200
2008-03-14	36.34	36.34	35.11	35.44	120800
2008-03-17	34.50	35.37	34.41	35.13	258020
2008-03-18	35.77	36.31	35.65	36.30	280624
2008-03-19	36.31	36.43	35.32	35.41	216068
2008-03-20	35.35	36.01	35.19	35.93	104400
2008-03-24	36.27	37.07	36.13	36.74	204330
2008-03-25	36.75	36.82	36.40	36.78	159554
2008-03-26	36.55	36.78	36.41	36.65	132092
2008-03-27	36.89	36.95	36.38	36.61	162088
2008-03-28	36.66	36.73	36.28	36.28	42800
2008-03-31	36.37	36.64	36.30	36.45	117158
2008-04-01	36.94	37.74	36.92	37.68	142270
2008-04-02	37.77	37.98	37.60	37.83	3775398
2008-04-03	37.51	38.17	37.46	37.94	2612072
2008-04-04	37.94	38.13	37.69	37.98	175402
2008-04-07	38.31	38.36	38.07	38.23	819660
2008-04-08	37.85	38.03	37.73	37.94	4449172
2008-04-09	37.88	37.97	37.58	37.72	116900
2008-04-10	37.70	37.95	37.50	37.76	161946
2008-04-11	37.35	37.35	36.90	36.98	287088
2008-04-14	37.03	37.09	36.83	36.98	140034
2008-04-15	37.17	37.21	36.89	37.13	997808
2008-04-16	37.59	38.04	37.51	38.01	141018
2008-04-17	37.81	37.92	37.66	37.86	165934
2008-04-18	38.41	38.53	38.12	38.42	546990
2008-04-21	38.40	38.54	38.22	38.54	257072
2008-04-22	38.30	38.47	38.03	38.15	253484
2008-04-23	38.14	38.40	37.95	38.30	166832
2008-04-24	38.09	38.39	37.78	38.23	1501444
2008-04-25	38.45	38.45	38.11	38.44	172660
2008-04-28	38.48	38.56	38.35	38.40	245448
2008-04-29	38.34	38.43	38.24	38.27	130412
2008-04-30	38.47	38.97	38.31	38.36	6337678
2008-05-01	38.33	38.74	38.21	38.72	225844
2008-05-02	39.01	39.01	38.61	38.81	191194
2008-05-05	38.81	38.86	38.70	38.71	350736
2008-05-06	38.51	38.94	38.41	38.87	170496
2008-05-07	38.71	38.83	38.17	38.24	269070
2008-05-08	38.43	38.51	38.26	38.38	315272
2008-05-09	38.10	38.24	37.96	38.14	156020
2008-05-12	38.17	38.46	38.14	38.42	102612
2008-05-13	38.33	38.60	38.16	38.32	182304
2008-05-14	38.43	38.61	38.37	38.37	183366
2008-05-15	38.55	38.91	38.48	38.83	79054
2008-05-16	39.01	39.16	38.85	39.15	142034
2008-05-19	39.18	39.38	39.01	39.06	481152
2008-05-20	39.06	39.06	38.45	38.61	5023840
2008-05-21	38.71	38.71	38.07	38.15	4537322
2008-05-22	38.28	38.51	38.25	38.39	222400
2008-05-23	38.31	38.31	37.88	37.99	116972
2008-05-27	37.88	37.97	37.72	37.91	145962
2008-05-28	37.92	38.03	37.69	37.94	131512
2008-05-29	37.87	38.20	37.81	38.08	73934
2008-05-30	38.17	38.23	38.00	38.11	317880
2008-06-02	37.82	37.91	37.51	37.73	206278
2008-06-03	37.72	37.83	37.35	37.52	121830
2008-06-04	37.34	37.59	37.25	37.40	459878
2008-06-05	37.40	37.98	37.40	37.96	100310
2008-06-06	37.66	37.67	36.86	36.91	178000
2008-06-09	37.20	37.20	36.72	36.94	151178
2008-06-10	36.59	36.87	36.51	36.73	283520
2008-06-11	36.69	36.78	36.17	36.18	138464
2008-06-12	36.29	36.46	36.06	36.18	197678
2008-06-13	36.26	36.63	36.19	36.63	135138
2008-06-16	36.55	36.75	36.39	36.63	70948
2008-06-17	36.93	36.93	36.45	36.60	118384
2008-06-18	36.31	36.42	36.11	36.28	202294
2008-06-19	36.16	36.29	35.94	36.17	186278
2008-06-20	35.90	35.90	35.40	35.58	165508
2008-06-23	35.03	35.26	34.83	34.87	173666
2008-06-24	34.87	35.14	34.62	34.97	227462
2008-06-25	35.21	35.60	35.08	35.08	185508
2008-06-26	34.93	35.07	34.42	34.43	475776
2008-06-27	34.43	34.61	34.15	34.26	251964
2008-06-30	34.35	34.63	34.01	34.48	159080
2008-07-01	34.08	34.44	33.80	34.44	249632
2008-07-02	34.54	34.98	33.98	34.11	256876
2008-07-03	34.49	34.59	34.12	34.35	825220
2008-07-07	34.28	34.50	33.84	34.06	233572
2008-07-08	33.99	34.50	33.90	34.48	244446
2008-07-09	34.55	34.62	33.88	33.88	144414
2008-07-10	33.91	34.16	33.71	34.04	229642
2008-07-11	33.66	33.89	33.32	33.72	322490
2008-07-14	34.04	34.04	33.35	33.40	225470
2008-07-15	33.05	33.48	32.77	33.10	661658
2008-07-16	32.94	33.64	32.93	33.64	178322
2008-07-17	33.90	34.22	33.78	34.12	189492
2008-07-18	34.19	34.29	34.05	34.29	2295834
2008-07-21	34.48	35.05	34.34	34.61	1246908
2008-07-22	34.19	34.67	34.08	34.67	1364436
2008-07-23	34.75	34.94	34.63	34.78	489198
2008-07-24	34.70	34.82	34.21	34.22	460968
2008-07-25	34.19	34.44	34.15	34.34	151434
2008-07-28	34.33	34.33	33.70	33.71	151600
2008-07-29	33.71	34.19	33.66	34.19	247294
2008-07-30	34.30	34.60	34.21	34.57	337760
2008-07-31	34.40	34.63	34.15	34.22	313940
2008-08-01	34.21	34.29	33.89	34.00	242870
2008-08-04	33.84	34.05	33.75	33.82	171984
2008-08-05	34.27	34.75	33.50	34.75	239978
2008-08-06	34.63	34.88	34.49	34.85	189576
2008-08-07	34.61	34.61	34.18	34.26	258390
2008-08-08	33.85	34.67	33.85	34.58	307634
2008-08-11	34.59	34.86	34.50	34.70	144682
2008-08-12	34.67	34.67	34.36	34.52	92232
2008-08-13	34.23	34.26	33.84	34.14	115706
2008-08-14	33.91	34.25	33.84	34.10	119446
2008-08-15	34.07	34.10	33.87	33.97	98720
2008-08-18	34.21	34.23	33.56	33.66	138446
2008-08-19	33.32	33.47	33.14	33.27	260284
2008-08-20	33.31	33.40	33.11	33.39	129946
2008-08-21	33.18	33.56	32.92	33.50	176322
2008-08-22	33.56	33.85	33.56	33.80	169270
2008-08-25	33.74	33.74	33.20	33.27	195268
2008-08-26	33.31	33.54	33.15	33.36	244234
2008-08-27	33.54	33.67	33.37	33.61	93694
2008-08-28	33.86	34.06	33.85	34.02	111766
2008-08-29	33.93	34.05	33.68	33.70	79576
2008-09-02	33.78	33.92	33.30	33.35	206918
2008-09-03	33.25	33.45	33.13	33.30	124806
2008-09-04	33.00	33.08	32.13	32.13	187356
2008-09-05	32.00	32.15	31.64	32.12	3535284
2008-09-08	33.57	33.57	32.25	32.75	299958
2008-09-09	32.84	32.89	31.94	31.94	3140796
2008-09-10	32.44	32.50	31.98	32.09	179252
2008-09-11	31.54	32.29	30.00	32.29	339238
2008-09-12	32.17	32.57	31.49	32.52	270032
2008-09-15	31.33	31.79	31.07	31.11	394606
2008-09-16	30.16	32.09	29.95	31.10	399322
2008-09-17	30.57	30.79	29.90	29.97	311226
2008-09-18	29.45	31.15	29.00	30.85	1761450
2008-09-19	33.56	33.56	32.00	32.74	225832
2008-09-22	32.58	32.81	31.85	31.85	165132
2008-09-23	31.85	32.15	31.27	31.36	749322
2008-09-24	31.67	31.72	31.17	31.41	856238
2008-09-25	31.94	32.48	31.76	32.25	354228
2008-09-26	31.65	32.34	31.58	32.33	291820
2008-09-29	32.10	32.10	29.14	29.80	688956
2008-09-30	30.38	31.09	29.80	31.06	903764
2008-10-01	30.57	31.16	30.33	31.06	268624
2008-10-02	30.77	30.77	29.84	29.96	933844
2008-10-03	30.49	30.98	29.68	29.72	416326
2008-10-06	29.01	29.25	27.32	28.62	495776
2008-10-07	29.25	29.41	27.16	27.16	379154
2008-10-08	26.79	27.81	25.29	26.85	417668
2008-10-09	27.33	27.53	24.76	24.87	1170762
2008-10-10	23.52	25.86	22.50	24.61	953714
2008-10-13	25.82	27.95	25.65	27.58	1569334
2008-10-14	28.56	28.89	26.71	27.43	829896
2008-10-15	26.65	26.68	24.59	24.59	413338
2008-10-16	25.00	26.14	23.81	26.04	1151990
2008-10-17	25.21	26.79	25.06	25.81	555404
2008-10-20	26.04	27.19	26.04	27.10	2801824
2008-10-21	26.30	27.08	25.89	25.94	1773260
2008-10-22	25.06	25.15	23.56	24.20	336320
2008-10-23	24.25	24.94	23.47	24.55	538814
2008-10-24	22.76	23.82	22.01	23.35	1126602
2008-10-27	22.62	23.57	22.54	22.58	663934
2008-10-28	23.74	25.39	22.90	25.24	399764
2008-10-29	25.20	26.35	25.09	25.27	348024
2008-10-30	26.34	26.47	25.45	26.03	2528208
2008-10-31	25.55	26.52	25.47	26.33	301798
2008-11-03	26.05	26.40	25.99	26.22	904708
2008-11-04	26.88	27.50	26.69	27.46	445704
2008-11-05	27.07	27.36	26.02	26.08	2426172
2008-11-06	25.75	25.99	24.41	24.53	416946
2008-11-07	24.92	25.69	24.92	25.69	331898
2008-11-10	26.00	26.13	24.91	25.28	526500
2008-11-11	24.71	25.01	24.19	24.57	444114
2008-11-12	24.06	24.19	23.23	23.39	563652
2008-11-13	23.35	25.00	22.50	25.00	1812842
2008-11-14	24.26	24.86	23.75	23.95	416588
2008-11-17	23.43	24.20	23.20	23.35	742108
2008-11-18	23.15	23.88	22.96	23.67	355802
2008-11-19	23.60	23.78	22.21	22.36	589754
2008-11-20	22.00	22.59	20.73	20.90	1130096
2008-11-21	21.55	22.73	20.79	22.26	1031362
2008-11-24	22.68	24.06	22.32	23.63	583076
2008-11-25	24.10	24.32	23.26	23.86	477660
2008-11-26	23.34	24.38	22.98	24.25	468170
2008-11-28	24.13	24.52	24.08	24.49	116496
2008-12-01	23.73	23.76	22.50	22.55	329486
2008-12-02	23.09	23.57	22.77	23.56	474568
2008-12-03	22.79	23.97	22.67	23.88	379082
2008-12-04	23.34	23.92	22.99	23.24	554212
2008-12-05	23.01	23.92	22.50	23.87	539268
2008-12-08	24.50	25.02	24.29	24.68	854464
2008-12-09	24.57	24.96	24.27	24.37	1907300
2008-12-10	24.76	24.99	24.46	24.76	2055934
2008-12-11	24.74	25.06	24.32	24.48	1666648
2008-12-12	23.86	24.86	23.64	24.65	1362568
2008-12-15	24.91	24.91	24.32	24.67	951132
2008-12-16	24.73	26.01	24.68	25.90	544694
2008-12-17	26.75	26.75	25.35	25.72	1058682
2008-12-18	25.68	25.68	24.65	24.80	727094
2008-12-19	24.85	25.08	24.45	24.57	668570
2008-12-22	24.32	24.32	23.68	23.70	734092
2008-12-23	24.27	24.60	23.63	23.76	1413676
2008-12-24	23.77	24.02	23.77	23.90	222816
2008-12-26	24.34	24.34	23.98	24.18	183994
2008-12-29	24.43	24.43	23.86	24.06	594754
2008-12-30	24.36	24.81	24.26	24.80	579594
2008-12-31	24.66	25.28	24.61	25.07	649362
2009-01-02	24.95	25.68	24.84	25.57	638964
2009-01-05	25.26	25.48	25.11	25.29	590444
2009-01-06	25.17	25.66	25.12	25.43	399992
2009-01-07	25.35	25.35	24.77	24.96	425362
2009-01-08	24.94	25.11	24.68	25.08	377482
2009-01-09	24.94	24.98	24.39	24.44	458852
2009-01-12	24.35	24.35	23.81	23.91	483964
2009-01-13	23.75	23.90	23.50	23.72	394808
2009-01-14	23.41	23.41	22.68	22.81	333692
2009-01-15	22.77	22.96	22.13	22.72	1008184
2009-01-16	23.06	23.36	22.41	22.89	331750
2009-01-20	22.53	22.57	21.52	21.58	605960
2009-01-21	21.75	22.53	21.61	22.40	660216
2009-01-22	22.15	22.38	21.60	22.08	1091512
2009-01-23	21.53	22.08	21.29	21.95	397810
2009-01-26	22.19	22.43	21.81	22.14	1492694
2009-01-27	22.24	22.61	22.19	22.50	388798
2009-01-28	23.02	23.20	22.89	23.06	258926
2009-01-29	22.72	22.72	22.17	22.26	252602
2009-01-30	22.41	22.46	21.73	21.86	404410
2009-02-02	21.50	21.84	21.40	21.75	275236
2009-02-03	21.89	22.40	21.73	22.31	813092
2009-02-04	22.33	22.69	22.00	22.11	378254
2009-02-05	21.98	22.60	21.84	22.41	469010
2009-02-06	22.46	23.07	22.45	22.94	282450
2009-02-09	23.00	23.15	22.80	23.00	244060
2009-02-10	22.75	22.94	21.79	21.94	416254
2009-02-11	22.46	22.46	21.77	22.11	342574
2009-02-12	21.73	22.13	21.42	22.09	318506
2009-02-13	22.08	22.15	21.82	21.86	216272
2009-02-17	21.10	21.17	20.78	20.83	3720234
2009-02-18	20.97	21.00	20.57	20.88	1544056
2009-02-19	21.21	21.28	20.67	20.74	2509654
2009-02-20	20.27	20.66	20.08	20.41	740176
2009-02-23	20.66	20.66	19.65	19.70	423068
2009-02-24	19.79	20.43	19.66	20.34	1006896
2009-02-25	20.17	20.39	19.70	20.03	4915322
2009-02-26	20.19	20.45	19.77	19.85	2622468
2009-02-27	19.49	19.91	19.36	19.50	699424
2009-03-02	18.65	19.07	18.41	18.50	1036954
2009-03-03	18.69	18.77	18.24	18.36	623336
2009-03-04	18.67	19.20	18.58	18.89	440010
2009-03-05	18.49	18.69	18.01	18.20	180618
2009-03-06	18.41	18.69	17.88	18.30	628766
2009-03-09	18.06	18.40	17.91	18.01	486998
2009-03-10	18.45	19.12	18.45	19.08	447312
2009-03-11	19.26	19.50	19.00	19.21	389736
2009-03-12	19.08	19.90	18.98	19.81	397710
2009-03-13	19.93	20.14	19.20	20.07	292070
2009-03-16	20.37	20.62	20.15	20.15	418690
2009-03-17	20.11	20.70	19.99	20.68	340542
2009-03-18	20.40	21.24	20.24	21.02	368502
2009-03-19	21.28	21.52	20.83	20.84	409096
2009-03-20	20.85	20.98	20.50	20.55	340654
2009-03-23	21.11	22.00	21.03	22.00	401052
2009-03-24	21.53	21.87	20.59	21.41	802786
2009-03-25	21.59	22.03	21.22	21.76	455440
2009-03-26	21.91	22.15	21.72	22.06	409134
2009-03-27	21.69	21.69	21.39	21.46	240918
2009-03-30	21.30	21.30	20.50	20.72	217584
2009-03-31	21.01	21.42	20.92	21.13	810746
2009-04-01	20.87	21.67	20.87	21.58	447598
2009-04-02	22.18	22.67	22.18	22.31	368262
2009-04-03	22.39	22.48	22.11	22.46	335788
2009-04-06	22.18	22.26	21.89	22.21	291888
2009-04-07	21.82	21.94	21.67	21.73	265548
2009-04-08	21.84	22.07	21.68	21.89	194234
2009-04-09	22.41	22.48	22.24	22.48	266922
2009-04-13	22.30	22.80	22.30	22.66	292622
2009-04-14	22.30	22.54	22.24	22.24	502004
2009-04-15	22.18	22.55	22.06	22.53	174064
2009-04-16	22.53	23.32	22.42	22.78	213234
2009-04-17	22.92	22.92	22.63	22.77	296664
2009-04-20	22.29	22.30	21.81	21.81	298660
2009-04-21	21.64	22.23	21.57	22.23	218306
2009-04-22	21.59	22.37	21.59	21.92	381152
2009-04-23	22.00	22.42	21.94	22.36	260498
2009-04-24	22.58	22.85	22.54	22.69	214138
2009-04-27	22.43	22.80	22.40	22.54	189498
2009-04-28	22.24	22.63	22.21	22.39	109356
2009-04-29	22.68	23.20	22.68	22.99	261144
2009-04-30	23.48	23.48	22.95	23.04	483418
2009-05-01	23.16	23.33	23.00	23.23	126646
2009-05-04	23.10	24.04	23.10	24.04	445914
2009-05-05	23.45	24.02	23.23	23.88	385414
2009-05-06	24.30	24.30	23.91	24.26	192004
2009-05-07	24.46	24.54	23.85	24.01	225114
2009-05-08	24.38	24.81	24.28	24.76	250784
2009-05-11	24.28	24.43	24.19	24.27	692654
2009-05-12	24.47	24.59	24.17	24.43	337664
2009-05-13	24.00	24.15	23.78	23.85	193116
2009-05-14	23.81	24.23	23.81	24.06	1457088
2009-05-15	24.06	24.24	23.73	23.87	204438
2009-05-18	24.17	24.69	24.17	24.69	325302
2009-05-19	24.99	24.99	24.64	24.79	342360
2009-05-20	24.72	25.25	24.72	24.80	215372
2009-05-21	24.46	24.66	24.36	24.66	191520
2009-05-22	24.70	24.85	24.54	24.61	151586
2009-05-26	24.48	25.19	24.33	25.15	339348
2009-05-27	25.09	25.18	24.63	24.70	219254
2009-05-28	24.95	25.08	24.56	25.01	174554
2009-05-29	25.30	25.45	25.08	25.41	241608
2009-06-01	25.89	26.16	25.05	25.96	424752
2009-06-02	25.87	26.26	25.87	26.22	828164
2009-06-03	25.82	25.82	25.42	25.66	726908
2009-06-04	25.45	25.89	25.45	25.72	728590
2009-06-05	26.13	26.13	25.53	25.67	163310
2009-06-08	25.48	25.78	25.27	25.57	147958
2009-06-09	25.72	25.89	25.53	25.78	112590
2009-06-10	26.03	26.03	25.45	25.73	233152
2009-06-11	25.85	26.36	25.85	26.01	167150
2009-06-12	25.93	26.09	25.78	26.03	135060
2009-06-15	25.57	25.57	25.10	25.22	274274
2009-06-16	25.45	25.45	24.92	24.98	239182
2009-06-17	24.88	25.11	24.75	25.02	136984
2009-06-18	25.02	25.24	24.85	25.06	165952
2009-06-19	25.33	25.45	25.21	25.34	244172
2009-06-22	24.84	24.84	24.01	24.01	132690
2009-06-23	24.03	24.37	24.03	24.20	216888
2009-06-24	24.40	24.67	24.20	24.26	265796
2009-06-25	24.15	24.73	24.09	24.69	127328
2009-06-26	24.61	24.69	24.43	24.54	119940
2009-06-29	24.74	24.89	24.58	24.83	138562
2009-06-30	24.88	24.94	24.43	24.66	88162
2009-07-01	24.94	25.12	24.87	24.93	85480
2009-07-02	24.55	24.55	24.19	24.25	103162
2009-07-06	24.14	24.27	23.86	24.26	224582
2009-07-07	24.22	24.22	23.66	23.72	164124
2009-07-08	23.83	23.83	23.37	23.60	108780
2009-07-09	23.87	23.92	23.72	23.80	80456
2009-07-10	23.61	23.73	23.44	23.59	121050
2009-07-13	23.65	24.13	23.55	24.09	1400314
2009-07-14	24.23	24.31	24.05	24.29	149210
2009-07-15	24.84	25.18	24.72	25.15	1167046
2009-07-16	25.22	25.46	25.10	25.38	253376
2009-07-17	25.35	25.43	25.20	25.40	83670
2009-07-20	25.67	25.73	25.49	25.72	88882
2009-07-21	25.98	25.99	25.58	25.85	70572
2009-07-22	25.73	26.04	25.69	25.85	117042
2009-07-23	25.95	26.52	25.91	26.41	156240
2009-07-24	26.44	26.56	26.19	26.53	122094
2009-07-27	26.52	26.67	26.34	26.67	156924
2009-07-28	26.41	26.52	26.17	26.46	328998
2009-07-29	26.42	26.45	26.18	26.37	94268
2009-07-30	26.50	27.00	26.50	26.77	169994
2009-07-31	26.83	27.09	26.73	26.97	128144
2009-08-03	27.28	27.60	27.26	27.54	147762
2009-08-04	27.34	27.54	27.24	27.51	106244
2009-08-05	27.51	27.51	27.15	27.38	101778
2009-08-06	27.48	27.51	27.05	27.25	166068
2009-08-07	27.43	27.61	27.33	27.43	202578
2009-08-10	27.29	27.38	27.13	27.29	163928
2009-08-11	27.18	27.18	26.89	26.97	200876
2009-08-12	27.01	27.43	26.94	27.29	238326
2009-08-13	27.52	27.53	27.27	27.46	169082
2009-08-14	27.53	27.53	27.01	27.28	141408
2009-08-17	26.62	26.66	26.43	26.51	187926
2009-08-18	26.64	26.98	26.61	26.85	136028
2009-08-19	26.60	27.23	26.57	27.09	167248
2009-08-20	27.16	27.45	27.16	27.35	103088
2009-08-21	27.73	28.03	27.69	27.94	300154
2009-08-24	28.03	28.23	27.90	27.98	185950
2009-08-25	28.28	28.42	28.14	28.24	539702
2009-08-26	28.12	28.22	27.96	28.18	362832
2009-08-27	28.10	28.35	27.82	28.26	278000
2009-08-28	28.54	28.69	28.12	28.27	156906
2009-08-31	27.96	28.10	27.87	28.05	149222
2009-09-01	27.85	28.14	27.32	27.42	197544
2009-09-02	27.17	27.47	27.14	27.38	399310
2009-09-03	27.55	27.55	27.29	27.53	83924
2009-09-04	27.50	27.93	27.45	27.88	77914
2009-09-08	28.31	28.45	28.20	28.30	130376
2009-09-09	28.50	28.70	28.36	28.55	174894
2009-09-10	28.58	28.85	28.43	28.85	148960
2009-09-11	28.83	28.96	28.62	28.71	154962
2009-09-14	28.37	28.79	28.37	28.74	153138
2009-09-15	28.68	28.88	28.56	28.77	165874
2009-09-16	29.18	29.32	28.97	29.32	220766
2009-09-17	29.27	29.56	29.15	29.36	294376
2009-09-18	29.52	29.52	29.29	29.38	209442
2009-09-21	29.06	29.27	28.94	29.27	153134
2009-09-22	29.62	29.62	29.44	29.54	123664
2009-09-23	29.58	29.82	29.29	29.29	211918
2009-09-24	29.50	29.50	28.81	28.98	148142
2009-09-25	28.83	29.03	28.71	28.79	165366
2009-09-28	28.83	29.37	28.83	29.25	165758
2009-09-29	29.26	29.31	29.06	29.19	132044
2009-09-30	29.31	29.31	28.77	29.13	158084
2009-10-01	29.00	29.00	28.30	28.32	205168
2009-10-02	27.92	28.23	27.86	28.10	769432
2009-10-05	28.12	28.57	27.94	28.46	201182
2009-10-06	28.54	29.15	28.54	28.97	209474
2009-10-07	28.96	29.04	28.79	28.95	113490
2009-10-08	29.28	29.44	29.10	29.24	216890
2009-10-09	29.20	29.32	29.16	29.31	210282
2009-10-12	29.50	29.65	29.38	29.49	92456
2009-10-13	29.43	29.52	29.28	29.52	107662
2009-10-14	29.97	30.12	29.86	30.08	163044
2009-10-15	30.00	30.24	30.00	30.23	120010
2009-10-16	29.95	29.98	29.69	29.85	150240
2009-10-19	30.14	30.37	29.96	30.32	204590
2009-10-20	30.43	30.43	29.94	30.14	201094
2009-10-21	30.13	30.45	29.96	29.96	784686
2009-10-22	29.95	30.39	29.81	30.29	219532
2009-10-23	30.29	30.38	29.87	29.93	161984
2009-10-26	30.06	30.30	29.48	29.59	132046
2009-10-27	29.72	29.78	29.45	29.54	170040
2009-10-28	29.31	29.52	28.96	29.03	226096
2009-10-29	29.38	29.80	29.29	29.71	174848
2009-10-30	29.61	29.62	28.72	28.80	267714
2009-11-02	28.95	29.32	28.72	29.11	791034
2009-11-03	28.77	28.96	28.65	28.92	189740
2009-11-04	29.11	29.43	28.97	29.09	143552
2009-11-05	29.36	29.69	29.35	29.65	105102
2009-11-06	29.38	29.76	29.38	29.75	217748
2009-11-09	30.12	30.51	30.04	30.51	162846
2009-11-10	30.30	30.54	30.23	30.49	136220
2009-11-11	30.60	30.78	30.42	30.56	139066
2009-11-12	30.52	30.65	30.18	30.22	73634
2009-11-13	30.37	30.63	30.20	30.53	187864
2009-11-16	30.80	31.18	30.72	30.98	228740
2009-11-17	30.87	31.10	30.73	30.99	284750
2009-11-18	31.06	31.08	30.81	31.04	193744
2009-11-19	30.61	30.80	30.34	30.56	288080
2009-11-20	30.30	30.41	30.23	30.39	158858
2009-11-23	30.82	31.08	30.78	30.84	227498
2009-11-24	30.89	30.89	30.65	30.76	153300
2009-11-25	31.00	31.10	30.72	31.07	125026
2009-11-27	30.04	30.49	29.90	30.25	243754
2009-11-30	30.31	30.47	30.09	30.39	240172
2009-12-01	30.88	31.05	30.71	30.97	1153454
2009-12-02	31.03	31.12	30.82	30.96	94554
2009-12-03	31.14	31.25	30.82	30.85	632564
2009-12-04	31.26	31.33	30.63	30.87	110376
2009-12-07	30.78	30.93	30.66	30.68	59662
2009-12-08	30.44	30.44	30.14	30.24	208492
2009-12-09	30.06	30.23	29.92	30.19	181890
2009-12-10	30.43	30.48	30.24	30.33	94228
2009-12-11	30.47	30.49	30.30	30.37	117974
2009-12-14	30.43	30.60	30.43	30.53	164066
2009-12-15	30.34	30.46	30.24	30.33	146324
2009-12-16	30.59	30.67	30.45	30.46	115052
2009-12-17	30.15	30.15	29.85	29.92	253578
2009-12-18	29.91	30.10	29.73	30.00	148844
2009-12-21	29.85	30.05	29.73	29.90	533460
2009-12-22	29.99	30.18	29.92	30.09	209996
2009-12-23	30.13	30.25	30.08	30.24	162518
2009-12-24	30.26	30.42	30.21	30.38	32518
2009-12-28	30.46	30.51	30.40	30.50	106104
2009-12-29	30.56	30.63	30.42	30.48	169570
2009-12-30	30.34	30.42	30.22	30.39	173950
2009-12-31	30.55	30.62	30.13	30.13	165148
2010-01-04	30.63	30.89	30.51	30.84	355580
2010-01-05	30.95	30.95	30.70	30.84	209666
2010-01-06	30.73	30.92	30.73	30.89	189022
2010-01-07	30.75	30.86	30.60	30.86	166772
2010-01-08	30.91	30.99	30.74	30.96	132232
2010-01-11	31.29	31.30	30.99	31.15	211300
2010-01-12	30.90	30.98	30.73	30.88	146212
2010-01-13	30.91	31.14	30.81	31.11	211796
2010-01-14	31.10	31.27	31.06	31.19	222918
2010-01-15	31.05	31.09	30.61	30.75	322636
2010-01-19	30.77	31.10	30.61	31.10	282214
2010-01-20	30.64	30.68	30.25	30.62	395704
2010-01-21	30.51	30.54	29.66	29.72	547530
2010-01-22	29.65	29.72	29.05	29.08	323698
2010-01-25	29.48	29.60	29.33	29.40	244210
2010-01-26	29.10	29.54	29.10	29.26	231782
2010-01-27	29.13	29.35	28.81	29.33	463944
2010-01-28	29.38	29.38	28.62	28.83	478936
2010-01-29	28.83	29.05	28.35	28.46	296774
2010-02-01	28.71	28.92	28.71	28.92	325620
2010-02-02	29.06	29.41	28.96	29.36	210244
2010-02-03	29.23	29.29	28.98	29.22	221664
2010-02-04	28.68	28.75	28.03	28.05	440728
2010-02-05	27.85	27.99	27.19	27.72	551730
2010-02-08	27.65	27.92	27.50	27.54	274064
2010-02-09	28.00	28.44	27.76	28.18	340012
2010-02-10	28.13	28.20	27.86	28.09	141594
2010-02-11	28.09	28.40	27.82	28.39	239970
2010-02-12	28.03	28.21	27.83	28.14	490890
2010-02-16	28.30	28.78	28.25	28.74	234614
2010-02-17	28.95	28.99	28.75	28.84	178048
2010-02-18	28.80	29.07	28.80	29.07	109414
2010-02-19	28.84	29.00	28.69	28.90	156954
2010-02-22	29.05	29.05	28.89	28.90	122642
2010-02-23	28.85	28.90	28.46	28.48	215626
2010-02-24	28.57	28.83	28.54	28.71	94932
2010-02-25	27.77	28.57	27.77	28.56	215868
2010-02-26	28.49	28.78	28.39	28.68	93424
2010-03-01	28.65	28.86	28.65	28.84	127320
2010-03-02	28.97	29.15	28.90	29.04	339048
2010-03-03	29.25	29.39	29.14	29.24	371944
2010-03-04	29.30	29.33	29.11	29.25	221784
2010-03-05	29.44	29.77	29.38	29.72	178718
2010-03-08	29.68	29.82	29.63	29.71	147076
2010-03-09	29.52	29.80	29.51	29.64	132154
2010-03-10	29.69	29.95	29.69	29.84	118210
2010-03-11	29.78	29.99	29.68	29.99	113930
2010-03-12	30.06	30.08	29.92	30.04	56048
2010-03-15	29.87	29.99	29.73	29.91	60776
2010-03-16	30.01	30.31	30.00	30.26	87218
2010-03-17	29.83	30.56	29.83	30.44	67512
2010-03-18	30.32	30.47	30.16	30.38	100464
2010-03-19	30.41	30.41	29.96	30.11	90512
2010-03-22	29.75	30.23	29.75	30.20	108696
2010-03-23	30.18	30.44	30.15	30.41	145836
2010-03-24	30.15	30.24	30.00	30.07	145774
2010-03-25	30.27	30.44	30.06	30.11	213296
2010-03-26	30.17	30.37	30.13	30.21	107888
2010-03-29	30.28	30.41	30.28	30.38	78804
2010-03-30	30.39	30.50	30.25	30.40	118656
2010-03-31	30.34	30.50	30.22	30.40	291440
2010-04-01	30.57	30.71	30.56	30.68	194724
2010-04-05	30.82	30.89	30.70	30.81	120604
2010-04-06	30.50	30.76	30.49	30.74	148236
2010-04-07	30.62	30.64	30.37	30.53	93212
2010-04-08	30.22	30.52	30.18	30.46	127148
2010-04-09	30.54	30.86	30.54	30.82	273634
2010-04-12	30.96	31.06	30.91	30.96	149864
2010-04-13	30.91	31.01	30.81	30.94	140654
2010-04-14	31.11	31.34	31.10	31.32	147360
2010-04-15	31.17	31.40	31.17	31.32	141598
2010-04-16	31.18	31.21	30.46	30.78	1158526
2010-04-19	30.48	30.79	30.47	30.78	85884
2010-04-20	31.05	31.10	30.89	31.01	151154
2010-04-21	30.80	30.94	30.64	30.79	127144
2010-04-22	30.43	30.58	30.20	30.54	134524
2010-04-23	30.50	30.74	30.36	30.74	186116
2010-04-26	30.86	30.86	30.70	30.74	418248
2010-04-27	30.40	30.64	29.71	29.78	509070
2010-04-28	29.90	29.98	29.55	29.83	196660
2010-04-29	30.08	30.23	29.99	30.13	115244
2010-04-30	30.18	30.20	29.72	29.72	101372
2010-05-03	29.85	30.03	29.80	29.97	117646
2010-05-04	29.43	29.43	28.92	29.05	264928
2010-05-05	28.58	28.89	28.51	28.63	422678
2010-05-06	28.54	28.75	25.91	27.34	1021950
2010-05-07	27.50	27.80	26.57	27.17	420456
2010-05-10	27.67	29.07	27.67	28.78	539152
2010-05-11	28.35	28.92	28.25	28.49	246206
2010-05-12	28.64	29.00	28.64	28.86	106050
2010-05-13	28.75	28.82	28.45	28.48	137438
2010-05-14	28.07	28.23	27.51	27.77	222256
2010-05-17	27.78	27.93	27.21	27.76	266620
2010-05-18	28.08	28.10	27.21	27.34	796716
2010-05-19	27.25	27.49	27.00	27.36	455948
2010-05-20	26.86	26.91	26.26	26.47	493804
2010-05-21	26.19	26.90	26.00	26.90	517514
2010-05-24	26.57	26.76	26.36	26.36	222292
2010-05-25	25.74	26.34	25.50	26.31	494030
2010-05-26	26.34	26.60	25.99	26.01	543146
2010-05-27	26.81	27.25	26.67	27.24	364994
2010-05-28	27.18	27.19	26.73	26.82	385926
2010-06-01	26.45	27.02	26.43	26.43	109448
2010-06-02	26.60	27.09	26.44	27.08	190096
2010-06-03	27.19	27.30	26.89	27.16	104488
2010-06-04	26.59	26.63	26.00	26.09	254124
2010-06-07	26.23	26.26	25.78	25.80	328828
2010-06-08	25.85	26.15	25.64	26.12	195626
2010-06-09	26.19	26.44	25.85	25.97	151164
2010-06-10	26.48	26.85	26.43	26.80	624310
2010-06-11	26.53	26.95	26.53	26.95	124166
2010-06-14	27.17	27.34	26.98	26.98	447240
2010-06-15	27.34	27.75	27.27	27.73	298788
2010-06-16	27.52	27.75	27.44	27.67	187202
2010-06-17	27.72	27.78	27.48	27.72	126022
2010-06-18	27.68	27.80	27.65	27.70	30154
2010-06-21	27.66	27.67	27.12	27.22	296032
2010-06-22	27.19	27.33	26.77	26.80	2118356
2010-06-23	26.86	26.98	26.62	26.80	148932
2010-06-24	26.73	26.73	26.32	26.35	94812
2010-06-25	26.33	26.46	26.10	26.41	385390
2010-06-28	26.47	26.52	26.21	26.34	343504
2010-06-29	25.95	25.95	25.38	25.52	259632
2010-06-30	25.59	25.75	25.31	25.39	348448
2010-07-01	25.51	25.57	25.14	25.49	376456
2010-07-02	25.62	25.64	25.19	25.39	196282
2010-07-06	25.85	26.03	25.53	25.69	486594
2010-07-07	25.84	26.57	25.83	26.55	240262
2010-07-08	26.72	26.85	26.55	26.84	288556
2010-07-09	26.72	26.91	26.70	26.91	224704
2010-07-12	26.77	27.02	26.77	27.01	252576
2010-07-13	27.30	27.55	27.28	27.50	533322
2010-07-14	27.47	27.66	27.35	27.59	210958
2010-07-15	27.65	27.74	27.33	27.69	281954
2010-07-16	27.39	27.45	26.87	26.90	231692
2010-07-19	27.06	27.20	26.89	27.09	250590
2010-07-20	26.67	27.27	26.61	27.25	844804
2010-07-21	27.28	27.31	26.76	26.86	200196
2010-07-22	27.35	27.69	27.33	27.60	302332
2010-07-23	27.51	27.88	27.46	27.87	214240
2010-07-26	27.87	28.11	27.74	28.10	259810
2010-07-27	28.37	28.37	28.12	28.27	263862
2010-07-28	28.16	28.29	28.05	28.12	134606
2010-07-29	28.42	28.55	27.95	28.18	527144
2010-07-30	27.95	28.21	27.84	28.14	133816
2010-08-02	28.78	29.00	28.63	28.96	581684
2010-08-03	28.84	29.01	28.73	28.92	180710
2010-08-04	28.87	29.02	28.81	28.97	274626
2010-08-05	28.86	28.92	28.73	28.89	114212
2010-08-06	28.71	28.94	28.57	28.91	469944
2010-08-09	29.09	29.09	28.89	28.96	85328
2010-08-10	28.67	28.91	28.43	28.77	158834
2010-08-11	28.18	28.18	27.72	27.79	224110
2010-08-12	27.45	27.80	27.45	27.71	207418
2010-08-13	27.63	27.81	27.61	27.64	132214
2010-08-16	27.50	27.79	27.47	27.70	83562
2010-08-17	27.94	28.20	27.86	28.03	326862
2010-08-18	28.05	28.14	27.86	28.02	189468
2010-08-19	27.94	28.00	27.38	27.55	192998
2010-08-20	27.32	27.32	27.14	27.26	217284
2010-08-23	27.35	27.59	27.23	27.23	163990
2010-08-24	26.85	26.98	26.64	26.79	228470
2010-08-25	26.57	26.89	26.50	26.81	177344
2010-08-26	26.99	27.04	26.66	26.71	118634
2010-08-27	26.93	27.22	26.63	27.18	258750
2010-08-30	27.00	27.12	26.81	26.81	86028
2010-08-31	26.76	27.02	26.68	26.89	131408
2010-09-01	27.35	27.79	27.35	27.77	189248
2010-09-02	27.73	27.96	27.71	27.93	1011144
2010-09-03	28.13	28.28	28.06	28.24	175104
2010-09-07	28.04	28.05	27.85	27.87	203346
2010-09-08	27.99	28.17	27.98	28.01	97714
2010-09-09	28.33	28.37	28.13	28.21	145764
2010-09-10	28.25	28.37	28.24	28.29	82348
2010-09-13	28.61	28.77	28.61	28.76	420740
2010-09-14	28.56	29.00	28.56	28.87	434160
2010-09-15	28.67	28.93	28.65	28.91	112018
2010-09-16	28.76	28.95	28.76	28.93	73954
2010-09-17	28.89	28.96	28.68	28.73	269090
2010-09-20	28.82	29.22	28.82	29.16	172628
2010-09-21	29.17	29.36	28.99	29.14	218076
2010-09-22	29.15	29.31	28.99	29.07	115920
2010-09-23	28.74	29.01	28.70	28.76	93598
2010-09-24	29.21	29.47	29.19	29.42	202286
2010-09-27	29.49	29.49	29.25	29.25	234216
2010-09-28	29.29	29.47	29.03	29.41	115448
2010-09-29	29.41	29.44	29.23	29.33	119976
2010-09-30	29.46	29.63	29.02	29.19	164874
2010-10-01	29.41	29.51	29.24	29.46	460720
2010-10-04	29.28	29.41	29.04	29.15	158714
2010-10-05	29.49	29.92	29.47	29.83	712568
2010-10-06	29.86	30.02	29.86	29.98	526484
2010-10-07	30.21	30.21	29.81	29.98	84722
2010-10-08	30.08	30.19	29.93	30.16	231140
2010-10-11	30.21	30.22	30.07	30.12	298784
2010-10-12	29.91	30.25	29.78	30.19	93346
2010-10-13	30.39	30.63	30.37	30.50	143812
2010-10-14	30.62	30.64	30.40	30.59	141666
2010-10-15	30.66	30.66	30.27	30.48	118980
2010-10-18	30.45	30.73	30.39	30.64	97662
2010-10-19	30.18	30.30	29.85	30.02	139716
2010-10-20	30.10	30.58	30.10	30.44	105038
2010-10-21	30.63	30.75	30.27	30.47	84904
2010-10-22	30.50	30.57	30.41	30.49	68658
2010-10-25	30.75	30.79	30.52	30.55	221670
2010-10-26	30.37	30.46	30.22	30.46	212646
2010-10-27	30.26	30.28	29.96	30.24	256932
2010-10-28	30.50	30.56	30.29	30.42	149840
2010-10-29	30.42	30.46	30.32	30.45	32264
2010-11-01	30.51	30.60	30.17	30.35	287636
2010-11-02	30.64	30.81	30.60	30.74	192334
2010-11-03	30.74	30.91	30.52	30.88	498092
2010-11-04	31.31	31.62	31.31	31.61	485158
2010-11-05	31.56	31.65	31.44	31.56	264198
2010-11-08	31.42	31.46	31.27	31.41	2103386
2010-11-09	31.56	31.56	31.09	31.18	456908
2010-11-10	31.23	31.29	30.90	31.26	165178
2010-11-11	31.03	31.11	30.84	31.10	78898
2010-11-12	30.93	31.09	30.67	30.85	114776
2010-11-15	31.19	31.19	30.84	30.86	295038
2010-11-16	30.57	30.63	30.07	30.22	217044
2010-11-17	30.34	30.41	30.23	30.26	349236
2010-11-18	30.65	30.93	30.65	30.85	173598
2010-11-19	30.68	30.94	30.58	30.92	140920
2010-11-22	30.72	30.78	30.36	30.69	195846
2010-11-23	30.17	30.18	29.81	29.91	330706
2010-11-24	30.14	30.28	30.09	30.27	118914
2010-11-26	29.85	29.99	29.79	29.90	77466
2010-11-29	29.58	29.70	29.30	29.64	354788
2010-11-30	29.19	29.45	29.11	29.31	274796
2010-12-01	29.88	30.14	29.78	30.05	252366
2010-12-02	30.01	30.57	30.00	30.54	326100
2010-12-03	30.47	30.78	30.47	30.75	104674
2010-12-06	30.56	30.71	30.52	30.64	196762
2010-12-07	31.00	31.05	30.70	30.73	303674
2010-12-08	30.74	30.90	30.67	30.88	189280
2010-12-09	31.09	31.09	30.79	30.93	859528
2010-12-10	30.97	31.08	30.85	31.08	180702
2010-12-13	31.21	31.38	31.14	31.21	118750
2010-12-14	31.31	31.41	31.19	31.25	190826
2010-12-15	31.17	31.25	30.92	30.95	82980
2010-12-16	30.93	31.16	30.89	31.13	165352
2010-12-17	31.01	31.04	30.87	31.01	145140
2010-12-20	30.97	31.01	30.70	30.78	237334
2010-12-21	30.97	31.03	30.95	30.97	106958
2010-12-22	31.06	31.09	30.97	31.09	132426
2010-12-23	30.96	31.06	30.96	31.06	45144
2010-12-27	30.83	30.97	30.83	30.96	41250
2010-12-28	30.99	31.07	30.93	31.05	140574
2010-12-29	31.20	31.24	31.10	31.13	55134
2010-12-30	31.04	31.13	30.95	31.02	113038
2010-12-31	30.96	31.16	30.95	31.14	305618
2011-01-03	31.31	31.51	31.31	31.38	367582
2011-01-04	31.67	31.67	31.29	31.44	299042
2011-01-05	31.22	31.44	31.11	31.42	252792
2011-01-06	31.50	31.50	31.19	31.29	192874
2011-01-07	31.22	31.32	30.91	31.11	283006
2011-01-10	30.99	31.03	30.79	31.01	205946
2011-01-11	31.08	31.21	31.05	31.13	162844
2011-01-12	31.48	31.78	31.46	31.75	212328
2011-01-13	31.90	31.95	31.75	31.83	163018
2011-01-14	31.81	32.23	31.75	32.05	202086
2011-01-18	32.06	32.21	32.06	32.15	248880
2011-01-19	32.18	32.29	31.88	31.94	170136
2011-01-20	31.77	31.95	31.62	31.86	126390
2011-01-21	32.13	32.28	32.05	32.17	80244
2011-01-24	32.21	32.48	32.18	32.46	337996
2011-01-25	32.26	32.37	32.12	32.35	490338
2011-01-26	32.50	32.58	32.38	32.48	275190
2011-01-27	32.58	32.64	32.44	32.59	357994
2011-01-28	32.51	32.57	31.89	31.95	301052
2011-01-31	32.09	32.21	32.02	32.19	235012
2011-02-01	32.36	32.92	32.36	32.89	2272784
2011-02-02	32.85	32.91	32.77	32.85	347078
2011-02-03	32.72	32.81	32.46	32.79	530610
2011-02-04	32.74	32.76	32.50	32.72	338254
2011-02-07	32.79	32.96	32.78	32.89	183280
2011-02-08	33.03	33.13	32.87	33.13	322806
2011-02-09	32.96	33.10	32.89	33.03	979544
2011-02-10	32.75	32.89	32.60	32.89	208472
2011-02-11	32.77	33.09	32.59	32.93	196866
2011-02-14	32.86	32.97	32.73	32.95	351620
2011-02-15	32.86	32.97	32.81	32.90	114336
2011-02-16	33.03	33.23	32.99	33.20	92324
2011-02-17	33.20	33.42	33.17	33.41	198944
2011-02-18	33.46	33.50	33.34	33.49	157568
2011-02-22	33.00	33.21	32.68	32.74	276810
2011-02-23	32.77	32.88	32.53	32.73	325950
2011-02-24	32.65	32.77	32.44	32.63	166238
2011-02-25	32.86	32.96	32.80	32.90	378880
2011-02-28	33.20	33.28	33.06	33.20	162972
2011-03-01	33.33	33.33	32.68	32.70	139292
2011-03-02	32.70	32.97	32.70	32.83	386310
2011-03-03	33.14	33.32	33.09	33.26	140974
2011-03-04	33.25	33.26	32.77	32.97	156434
2011-03-07	32.98	33.12	32.54	32.65	278926
2011-03-08	32.65	32.89	32.44	32.85	106726
2011-03-09	32.82	32.82	32.60	32.74	113030
2011-03-10	32.38	32.38	31.98	32.07	568724
2011-03-11	31.87	32.27	31.87	32.17	183230
2011-03-14	31.88	32.00	31.65	31.90	215896
2011-03-15	30.87	31.54	30.67	31.37	538102
2011-03-16	31.26	31.30	30.38	30.59	558160
2011-03-17	31.25	31.46	31.12	31.33	181220
2011-03-18	31.63	31.77	31.49	31.55	223480
2011-03-21	32.14	32.28	32.03	32.21	203280
2011-03-22	32.15	32.24	32.01	32.07	128124
2011-03-23	32.01	32.21	31.88	32.15	199392
2011-03-24	32.36	32.54	32.25	32.51	169768
2011-03-25	32.49	32.57	32.37	32.42	555816
2011-03-28	32.53	32.57	32.36	32.38	59056
2011-03-29	32.36	32.55	32.18	32.53	123844
2011-03-30	32.73	32.86	32.65	32.79	108400
2011-03-31	32.71	32.79	32.61	32.68	184230
2011-04-01	32.79	32.97	32.66	32.88	174600
2011-04-04	32.95	33.09	32.90	33.01	243276
2011-04-05	32.88	33.09	32.76	32.97	396734
2011-04-06	33.17	33.30	33.11	33.23	359622
2011-04-07	33.20	33.28	33.03	33.18	256938
2011-04-08	33.49	33.49	33.14	33.26	284990
2011-04-11	33.27	33.38	33.12	33.19	107044
2011-04-12	33.09	33.09	32.77	32.89	105264
2011-04-13	33.18	33.18	32.82	32.93	94916
2011-04-14	32.81	33.00	32.66	32.95	79616
2011-04-15	32.97	33.05	32.86	32.99	94970
2011-04-18	32.43	32.44	32.05	32.40	169032
2011-04-19	32.57	32.63	32.44	32.59	114382
2011-04-20	33.22	33.40	33.22	33.36	224068
2011-04-21	33.60	33.61	33.39	33.51	78952
2011-04-25	33.58	33.58	33.35	33.50	168860
2011-04-26	33.64	33.84	33.55	33.80	84132
2011-04-27	33.98	34.26	33.80	34.25	153316
2011-04-28	34.07	34.41	34.07	34.38	114798
2011-04-29	34.43	34.47	34.36	34.44	111284
2011-05-02	34.56	34.64	34.34	34.40	112090
2011-05-03	34.19	34.41	34.08	34.24	105812
2011-05-04	34.33	34.33	33.87	34.02	101610
2011-05-05	33.73	33.75	33.30	33.42	675186
2011-05-06	33.76	33.84	33.23	33.40	209434
2011-05-09	33.40	33.54	33.20	33.49	171790
2011-05-10	33.64	33.83	33.54	33.79	125054
2011-05-11	33.58	33.70	33.17	33.35	163960
2011-05-12	33.23	33.49	33.00	33.41	947644
2011-05-13	33.41	33.41	32.88	32.99	730804
2011-05-16	32.90	33.28	32.86	32.95	466604
2011-05-17	32.88	32.97	32.61	32.95	209438
2011-05-18	32.98	33.25	32.88	33.19	1057088
2011-05-19	33.33	33.35	33.12	33.32	155220
2011-05-20	33.24	33.24	32.87	32.96	83278
2011-05-23	32.39	32.49	32.25	32.41	175976
2011-05-24	32.55	32.63	32.38	32.44	71410
2011-05-25	32.33	32.72	32.33	32.60	217486
2011-05-26	32.76	32.92	32.54	32.86	97340
2011-05-27	33.05	33.13	32.95	33.03	180968
2011-05-31	33.56	33.56	33.30	33.55	564508
2011-06-01	33.46	33.46	32.81	32.86	153724
2011-06-02	32.88	32.98	32.59	32.82	133818
2011-06-03	32.52	32.90	32.44	32.69	165146
2011-06-06	32.66	32.66	32.33	32.34	153878
2011-06-07	32.65	32.78	32.46	32.48	123624
2011-06-08	32.40	32.45	32.20	32.26	323602
2011-06-09	32.38	32.65	32.30	32.56	71876
2011-06-10	32.33	32.33	31.81	31.90	78536
2011-06-13	32.01	32.13	31.84	32.00	161064
2011-06-14	32.34	32.57	32.34	32.37	489970
2011-06-15	32.01	32.02	31.50	31.62	114850
2011-06-16	31.49	31.81	31.43	31.72	519596
2011-06-17	32.04	32.12	31.86	31.92	213290
2011-06-20	31.70	32.02	31.69	31.98	185562
2011-06-21	31.64	32.00	31.61	31.95	282096
2011-06-22	31.81	31.92	31.55	31.56	1468744
2011-06-23	31.07	31.39	30.88	31.38	441180
2011-06-24	31.38	31.38	30.97	31.02	118956
2011-06-27	31.01	31.41	30.99	31.29	85460
2011-06-28	31.45	31.67	31.42	31.64	231322
2011-06-29	31.92	32.10	31.77	32.08	111220
2011-06-30	32.18	32.53	32.17	32.51	96172
2011-07-01	32.49	32.92	32.38	32.89	75802
2011-07-05	32.84	32.85	32.67	32.73	110826
2011-07-06	32.58	32.71	32.43	32.70	195170
2011-07-07	32.88	33.04	32.88	32.96	153330
2011-07-08	32.67	32.72	32.45	32.69	97584
2011-07-11	32.08	32.08	31.80	31.88	80978
2011-07-12	31.67	31.97	31.64	31.65	84532
2011-07-13	31.86	32.21	31.83	31.93	93292
2011-07-14	32.13	32.23	31.70	31.82	139550
2011-07-15	31.97	31.98	31.70	31.83	96678
2011-07-18	31.49	31.58	31.25	31.47	92242
2011-07-19	31.64	31.98	31.64	31.89	256730
2011-07-20	32.09	32.19	31.97	32.12	101868
2011-07-21	32.40	32.83	32.40	32.72	129860
2011-07-22	32.76	32.76	32.54	32.74	162352
2011-07-25	32.53	32.69	32.45	32.55	124942
2011-07-26	32.61	32.74	32.49	32.62	149794
2011-07-27	32.32	32.46	31.85	31.88	175506
2011-07-28	31.83	32.09	31.78	31.82	75098
2011-07-29	31.57	31.96	31.50	31.66	143808
2011-08-01	32.02	32.08	31.10	31.42	255422
2011-08-02	31.14	31.30	30.64	30.64	173586
2011-08-03	30.79	30.85	30.30	30.79	297746
2011-08-04	30.16	30.17	28.97	29.05	628626
2011-08-05	29.49	29.70	28.39	29.42	695264
2011-08-08	28.38	28.83	27.46	27.46	1327734
2011-08-09	28.17	28.85	27.33	28.80	1345620
2011-08-10	28.16	28.16	27.10	27.18	532848
2011-08-11	27.26	28.65	27.25	28.28	472166
2011-08-12	28.75	28.97	28.40	28.65	2143298
2011-08-15	28.98	29.33	28.98	29.32	537856
2011-08-16	28.94	29.37	28.75	29.03	162072
2011-08-17	29.23	29.46	28.96	29.18	114616
2011-08-18	28.17	28.24	27.59	27.95	431506
2011-08-19	27.55	28.10	27.42	27.42	304532
2011-08-22	28.28	28.28	27.55	27.58	202430
2011-08-23	27.80	28.44	27.76	28.43	224274
2011-08-24	28.32	28.68	28.17	28.56	256600
2011-08-25	28.61	28.69	27.91	28.02	178698
2011-08-26	27.81	28.44	27.50	28.32	199046
2011-08-29	28.71	29.04	28.71	29.04	132138
2011-08-30	28.74	29.06	28.60	28.94	110772
2011-08-31	29.25	29.44	29.08	29.19	183484
2011-09-01	29.23	29.44	28.90	28.95	207642
2011-09-02	28.43	28.46	28.17	28.24	118076
2011-09-06	27.00	27.48	27.00	27.45	289364
2011-09-07	27.89	28.23	27.73	28.22	209658
2011-09-08	27.95	28.25	27.77	27.83	210182
2011-09-09	27.38	27.43	26.82	26.95	293128
2011-09-12	26.43	26.91	26.26	26.91	193690
2011-09-13	26.98	27.23	26.79	27.10	184186
2011-09-14	27.30	27.83	26.92	27.63	141176
2011-09-15	28.03	28.19	27.80	28.19	110768
2011-09-16	28.29	28.34	28.01	28.19	514990
2011-09-19	27.47	27.78	27.30	27.67	93680
2011-09-20	27.81	28.04	27.63	27.73	122176
2011-09-21	27.73	27.73	26.86	26.86	94866
2011-09-22	26.11	26.19	25.67	25.98	438304
2011-09-23	25.81	26.27	25.78	26.16	497342
2011-09-26	26.46	26.91	26.14	26.91	211056
2011-09-27	27.58	27.94	27.33	27.45	169648
2011-09-28	27.60	27.76	27.08	27.09	1556614
2011-09-29	27.73	27.89	27.17	27.56	761946
2011-09-30	27.00	27.35	26.81	26.81	183038
2011-10-03	26.54	26.91	26.10	26.12	606562
2011-10-04	25.84	26.64	25.50	26.59	311774
2011-10-05	26.67	27.09	26.47	27.08	350812
2011-10-06	27.11	27.76	26.92	27.71	297364
2011-10-07	27.93	27.97	27.51	27.56	346452
2011-10-10	28.19	28.56	28.19	28.53	156886
2011-10-11	28.24	28.54	28.24	28.50	116566
2011-10-12	28.87	29.20	28.76	28.92	186026
2011-10-13	28.72	28.88	28.49	28.81	88584
2011-10-14	29.06	29.22	28.94	29.18	319974
2011-10-17	28.99	29.03	28.57	28.67	108526
2011-10-18	28.54	29.31	28.30	29.05	548512
2011-10-19	28.92	29.12	28.71	28.73	120552
2011-10-20	28.77	28.82	28.38	28.77	259808
2011-10-21	29.16	29.40	29.14	29.37	109216
2011-10-24	29.43	29.80	29.37	29.78	446362
2011-10-25	29.54	29.62	29.21	29.32	118818
2011-10-26	29.66	29.75	29.06	29.63	679650
2011-10-27	30.75	31.12	30.46	30.65	740242
2011-10-28	30.64	30.84	30.60	30.80	619486
2011-10-31	30.31	30.31	29.69	29.69	342330
2011-11-01	28.67	29.07	28.49	28.69	573320
2011-11-02	29.13	29.25	28.87	29.09	79446
2011-11-03	29.52	29.77	29.17	29.70	190232
2011-11-04	29.34	29.45	29.06	29.35	60408
2011-11-07	29.30	29.47	29.00	29.43	179592
2011-11-08	29.60	29.86	29.38	29.86	232432
2011-11-09	28.91	28.95	28.38	28.46	239790
2011-11-10	28.94	29.02	28.57	28.82	145728
2011-11-11	29.27	29.59	29.27	29.48	78068
2011-11-14	29.35	29.35	28.94	29.06	101472
2011-11-15	29.07	29.27	28.83	29.11	132126
2011-11-16	28.86	29.14	28.62	28.67	113262
2011-11-17	28.68	28.81	28.16	28.30	215222
2011-11-18	28.58	28.59	28.27	28.35	257920
2011-11-21	27.86	27.87	27.50	27.66	272920
2011-11-22	27.67	27.73	27.43	27.55	100720
2011-11-23	27.25	27.25	26.85	26.86	264422
2011-11-25	26.87	27.16	26.80	26.80	91522
2011-11-28	27.87	27.92	27.61	27.72	128858
2011-11-29	27.83	28.09	27.75	27.92	208426
2011-11-30	28.87	29.22	28.84	29.17	497548
2011-12-01	29.11	29.31	28.97	29.04	128706
2011-12-02	29.40	29.41	29.06	29.10	102908
2011-12-05	29.58	29.66	29.21	29.39	277140
2011-12-06	29.31	29.62	29.25	29.45	79438
2011-12-07	29.23	29.76	29.16	29.65	228334
2011-12-08	29.28	29.33	28.79	28.80	135270
2011-12-09	29.04	29.52	29.04	29.43	136710
2011-12-12	28.97	28.97	28.56	28.78	81802
2011-12-13	28.87	29.10	28.30	28.46	365500
2011-12-14	28.31	28.45	28.12	28.21	189688
2011-12-15	28.55	28.60	28.29	28.35	95284
2011-12-16	28.42	28.62	28.19	28.29	160412
2011-12-19	28.01	28.11	27.69	27.72	960630
2011-12-20	28.25	28.60	28.25	28.56	224976
2011-12-21	28.50	28.67	28.35	28.60	268096
2011-12-22	28.66	28.91	28.65	28.90	108728
2011-12-23	28.93	29.11	28.89	29.10	103550
2011-12-27	29.02	29.16	29.02	29.03	86582
2011-12-28	28.92	28.98	28.56	28.59	189756
2011-12-29	28.66	29.03	28.66	28.99	113420
2011-12-30	29.04	29.08	28.92	28.97	203664
2012-01-03	29.52	29.77	29.52	29.66	185996
2012-01-04	29.47	29.60	29.38	29.59	74696
2012-01-05	29.27	29.41	29.10	29.39	63248
2012-01-06	29.36	29.36	29.07	29.14	53100
2012-01-09	29.18	29.18	29.04	29.16	57382
2012-01-10	29.52	29.59	29.44	29.51	222792
2012-01-11	29.26	29.41	29.20	29.37	76792
2012-01-12	29.43	29.53	29.21	29.47	132634
2012-01-13	29.13	29.23	29.01	29.19	222482
2012-01-17	29.54	29.62	29.38	29.40	142916
2012-01-18	29.49	29.82	29.45	29.82	246972
2012-01-19	30.00	30.11	29.87	30.10	171746
2012-01-20	30.07	30.30	30.06	30.30	82922
2012-01-23	30.37	30.50	30.25	30.40	169900
2012-01-24	30.13	30.33	30.09	30.32	76702
2012-01-25	30.16	30.59	30.03	30.54	160596
2012-01-26	30.70	30.79	30.47	30.54	143590
2012-01-27	30.40	30.51	30.35	30.45	143396
2012-01-30	30.00	30.26	29.96	30.25	216820
2012-01-31	30.43	30.47	30.07	30.28	192106
2012-02-01	30.60	30.76	30.54	30.58	109668
2012-02-02	30.60	30.71	30.54	30.65	245800
2012-02-03	30.88	31.09	30.85	31.02	204902
2012-02-06	30.88	31.00	30.78	30.98	60576
2012-02-07	30.96	31.16	30.86	31.12	165714
2012-02-08	31.14	31.25	31.00	31.18	231654
2012-02-09	31.31	31.31	31.05	31.19	83800
2012-02-10	30.74	30.76	30.59	30.70	101480
2012-02-13	31.06	31.10	30.94	30.96	157104
2012-02-14	30.84	30.88	30.63	30.82	77504
2012-02-15	31.00	31.05	30.71	30.76	126160
2012-02-16	30.71	31.20	30.71	31.18	55582
2012-02-17	31.36	31.40	31.21	31.34	150400
2012-02-21	31.40	31.52	31.32	31.38	173652
2012-02-22	31.35	31.35	31.21	31.23	32000
2012-02-23	31.28	31.47	31.09	31.43	156048
2012-02-24	31.53	31.61	31.46	31.53	94950
2012-02-27	31.21	31.55	31.15	31.45	96524
2012-02-28	31.46	31.65	31.43	31.63	169096
2012-02-29	31.73	31.80	31.35	31.43	240498
2012-03-01	31.56	31.72	31.53	31.68	95234
2012-03-02	31.48	31.53	31.34	31.43	161238
2012-03-05	31.38	31.39	31.23	31.37	27904
2012-03-06	30.80	30.84	30.50	30.60	68266
2012-03-07	30.76	30.88	30.65	30.83	38274
2012-03-08	31.22	31.37	31.10	31.29	33158
2012-03-09	31.22	31.35	31.18	31.23	180182
2012-03-12	31.22	31.30	31.11	31.25	35680
2012-03-13	31.40	31.80	31.38	31.80	44592
2012-03-14	31.86	31.86	31.60	31.67	60602
2012-03-15	31.75	31.94	31.67	31.94	94524
2012-03-16	32.04	32.10	31.98	31.99	107352
2012-03-19	32.00	32.23	31.92	32.11	91000
2012-03-20	31.85	31.98	31.77	31.92	32610
2012-03-21	31.89	31.89	31.71	31.82	68228
2012-03-22	31.45	31.62	31.43	31.56	45488
2012-03-23	31.55	31.70	31.44	31.67	50420
2012-03-26	31.87	32.12	31.87	32.12	113734
2012-03-27	32.08	32.14	31.96	31.96	46252
2012-03-28	31.90	31.93	31.57	31.73	47326
2012-03-29	31.38	31.59	31.30	31.59	406068
2012-03-30	31.75	31.82	31.58	31.80	57998
2012-04-02	31.71	32.19	31.70	32.11	108134
2012-04-03	32.00	32.00	31.55	31.71	55150
2012-04-04	31.28	31.28	31.03	31.18	45676
2012-04-05	30.98	31.15	30.91	31.03	190592
2012-04-09	30.55	30.90	30.55	30.76	139140
2012-04-10	30.68	30.73	30.18	30.22	222780
2012-04-11	30.68	30.68	30.44	30.50	111696
2012-04-12	30.51	30.89	30.50	30.87	231368
2012-04-13	30.62	30.62	30.33	30.33	62802
2012-04-16	30.52	30.65	30.37	30.58	56720
2012-04-17	30.84	31.11	30.75	31.06	115692
2012-04-18	30.80	30.99	30.79	30.88	148844
2012-04-19	30.92	30.98	30.57	30.67	118208
2012-04-20	30.90	31.06	30.90	30.94	55916
2012-04-23	30.50	30.59	30.32	30.58	189872
2012-04-24	30.61	30.80	30.55	30.76	80360
2012-04-25	31.00	31.07	30.93	31.02	266348
2012-04-26	30.93	31.28	30.93	31.24	39556
2012-04-27	31.33	31.35	31.17	31.27	157320
2012-04-30	31.19	31.21	31.04	31.17	20306
2012-05-01	31.08	31.49	31.08	31.31	178662
2012-05-02	31.01	31.14	30.97	31.12	422790
2012-05-03	31.09	31.10	30.83	30.92	74442
2012-05-04	30.75	30.75	30.44	30.45	142836
2012-05-07	30.35	30.63	30.35	30.57	161646
2012-05-08	30.31	30.31	29.98	30.29	107810
2012-05-09	29.78	30.13	29.68	29.98	122406
2012-05-10	30.21	30.28	30.08	30.13	90624
2012-05-11	29.81	30.22	29.81	29.94	226016
2012-05-14	29.54	29.67	29.46	29.47	176176
2012-05-15	29.34	29.56	29.16	29.22	209206
2012-05-16	29.25	29.44	29.05	29.05	113548
2012-05-17	29.00	29.04	28.72	28.75	426336
2012-05-18	28.91	28.91	28.50	28.55	138574
2012-05-21	28.75	28.99	28.66	28.98	213146
2012-05-22	29.02	29.24	28.83	28.95	40398
2012-05-23	28.74	28.79	28.31	28.76	183566
2012-05-24	28.79	28.88	28.56	28.75	64380
2012-05-25	28.74	28.83	28.61	28.69	68912
2012-05-29	28.94	29.01	28.71	28.92	126328
2012-05-30	28.55	28.55	28.31	28.37	110400
2012-05-31	28.42	28.54	28.10	28.38	80498
2012-06-01	27.93	28.07	27.75	27.77	103910
2012-06-04	27.91	27.94	27.62	27.82	295672
2012-06-05	27.76	27.95	27.76	27.94	37292
2012-06-06	28.12	28.69	28.12	28.68	202628
2012-06-07	29.09	29.09	28.74	28.77	55402
2012-06-08	28.52	28.90	28.46	28.90	21192
2012-06-11	29.13	29.13	28.54	28.57	23016
2012-06-12	28.76	29.01	28.61	29.00	165342
2012-06-13	28.85	29.12	28.81	28.84	38212
2012-06-14	28.90	29.27	28.86	29.21	132566
2012-06-15	29.30	29.54	29.26	29.54	99764
2012-06-18	29.37	29.45	29.28	29.40	55952
2012-06-19	29.61	29.97	29.61	29.83	304022
2012-06-20	29.30	29.44	29.19	29.35	32904
2012-06-21	29.32	29.32	28.63	28.65	64478
2012-06-22	28.85	28.93	28.77	28.89	41138
2012-06-25	28.41	28.41	28.21	28.29	44670
2012-06-26	28.40	28.55	28.22	28.44	88150
2012-06-27	28.55	28.78	28.48	28.70	197260
2012-06-28	28.45	28.67	28.28	28.65	417754
2012-06-29	29.40	29.46	29.26	29.46	55060
2012-07-02	29.51	29.60	29.35	29.60	230942
2012-07-03	29.60	29.78	29.60	29.73	38052
2012-07-05	29.42	29.53	29.26	29.41	158682
2012-07-06	29.13	29.13	28.94	29.08	15974
2012-07-09	28.95	28.97	28.83	28.97	45968
2012-07-10	29.12	29.12	28.67	28.76	50780
2012-07-11	28.83	28.92	28.67	28.83	66768
2012-07-12	28.57	28.72	28.45	28.61	161248
2012-07-13	28.74	29.13	28.74	29.09	42820
2012-07-16	29.01	29.10	28.94	29.07	13990
2012-07-17	29.16	29.25	28.87	29.16	34588
2012-07-18	29.10	29.41	29.10	29.41	40442
2012-07-19	29.48	29.59	29.45	29.53	46068
2012-07-20	29.21	29.22	29.03	29.05	80822
2012-07-23	28.43	28.69	28.34	28.63	106700
2012-07-24	28.58	28.58	28.13	28.36	201462
2012-07-25	28.42	28.59	28.39	28.44	80998
2012-07-26	28.98	29.17	28.98	29.13	168170
2012-07-27	29.41	29.87	29.33	29.75	123988
2012-07-30	29.64	29.83	29.64	29.74	38406
2012-07-31	29.72	29.89	29.68	29.69	71848
2012-08-01	29.91	29.91	29.69	29.70	237054
2012-08-02	29.44	29.55	29.08	29.31	76226
2012-08-03	29.89	30.24	29.89	30.12	79070
2012-08-06	30.24	30.41	30.24	30.27	59266
2012-08-07	30.41	30.62	30.41	30.51	235188
2012-08-08	30.39	30.56	30.36	30.48	51356
2012-08-09	30.42	30.61	30.41	30.52	73928
2012-08-10	30.34	30.84	30.32	30.62	214928
2012-08-13	30.58	30.62	30.43	30.55	61338
2012-08-14	30.59	30.69	30.47	30.54	125502
2012-08-15	30.54	30.61	30.50	30.50	99034
2012-08-16	30.61	30.84	30.58	30.78	38308
2012-08-17	30.80	30.80	30.64	30.75	262236
2012-08-20	30.68	30.75	30.58	30.73	87936
2012-08-21	30.89	31.02	30.72	30.77	59534
2012-08-22	30.57	30.73	30.52	30.69	47670
2012-08-23	30.56	30.58	30.41	30.47	78398
2012-08-24	30.34	30.61	30.28	30.58	35138
2012-08-27	30.56	30.63	30.48	30.51	49582
2012-08-28	30.41	30.56	30.41	30.50	53424
2012-08-29	30.48	30.51	30.37	30.45	58846
2012-08-30	30.30	30.30	30.05	30.13	59064
2012-08-31	30.37	30.50	30.27	30.36	55180
2012-09-04	30.30	30.34	30.12	30.25	187676
2012-09-05	30.21	30.35	30.18	30.24	53418
2012-09-06	30.42	31.00	30.42	31.00	250826
2012-09-07	31.17	31.27	31.17	31.27	67494
2012-09-10	31.14	31.25	31.03	31.06	214194
2012-09-11	31.20	31.44	31.18	31.35	49888
2012-09-12	31.50	31.57	31.39	31.45	128100
2012-09-13	31.40	32.03	31.32	31.90	106980
2012-09-14	32.09	32.33	32.07	32.13	219380
2012-09-17	32.08	32.17	31.96	32.04	142020
2012-09-18	31.89	32.00	31.88	31.95	57122
2012-09-19	31.97	32.15	31.91	32.06	38854
2012-09-20	31.68	31.91	31.68	31.90	34632
2012-09-21	32.13	32.14	31.96	31.99	73376
2012-09-24	31.78	31.94	31.74	31.87	33836
2012-09-25	32.05	32.06	31.64	31.65	351966
2012-09-26	31.48	31.48	31.29	31.31	301456
2012-09-27	31.49	31.72	31.41	31.61	110228
2012-09-28	31.42	31.42	31.17	31.20	35834
2012-10-01	31.42	31.66	31.36	31.41	53364
2012-10-02	31.72	31.75	31.38	31.51	30626
2012-10-03	31.56	31.57	31.37	31.45	44834
2012-10-04	31.60	31.76	31.55	31.74	103798
2012-10-05	31.93	31.98	31.75	31.77	36372
2012-10-08	31.67	31.71	31.61	31.70	36642
2012-10-09	31.54	31.62	31.25	31.27	269706
2012-10-10	31.28	31.31	31.03	31.09	84832
2012-10-11	31.36	31.46	31.22	31.22	76210
2012-10-12	31.26	31.41	31.13	31.23	34360
2012-10-15	31.35	31.55	31.30	31.55	50180
2012-10-16	31.80	32.01	31.80	32.01	40028
2012-10-17	32.09	32.27	32.02	32.20	75408
2012-10-18	32.12	32.30	32.03	32.18	73094
2012-10-19	32.03	32.03	31.56	31.65	458934
2012-10-22	31.71	31.77	31.47	31.70	34186
2012-10-23	31.20	31.22	30.95	31.11	74026
2012-10-24	31.21	31.21	31.01	31.06	55228
2012-10-25	31.32	31.33	31.05	31.18	76198
2012-10-26	31.11	31.25	31.04	31.15	59478
2012-10-31	31.36	31.46	31.10	31.27	78306
2012-11-01	31.30	31.60	31.28	31.53	63236
2012-11-02	31.59	31.59	31.23	31.28	64826
2012-11-05	31.18	31.32	31.11	31.27	21782
2012-11-06	31.34	31.64	31.34	31.51	44482
2012-11-07	31.21	31.23	30.79	30.91	352534
2012-11-08	30.86	30.97	30.61	30.61	180280
2012-11-09	30.44	30.78	30.38	30.59	69750
2012-11-12	30.60	30.63	30.50	30.52	41564
2012-11-13	30.30	30.62	30.20	30.40	106296
2012-11-14	30.46	30.49	29.93	30.01	238060
2012-11-15	30.11	30.21	29.91	30.00	202690
2012-11-16	29.99	30.07	29.72	30.06	65950
2012-11-19	30.35	30.61	30.35	30.59	130374
2012-11-20	30.57	30.69	30.43	30.65	71888
2012-11-21	30.69	30.75	30.63	30.73	175196
2012-11-23	31.08	31.33	31.08	31.33	59354
2012-11-26	31.09	31.22	31.04	31.21	25466
2012-11-27	31.15	31.20	30.96	30.99	44906
2012-11-28	30.81	31.30	30.74	31.28	92594
2012-11-29	31.45	31.52	31.29	31.45	53014
2012-11-30	31.42	31.49	31.36	31.44	88134
2012-12-03	31.61	31.63	31.38	31.41	118348
2012-12-04	31.52	31.55	31.38	31.40	173414
2012-12-05	31.47	31.74	31.40	31.59	77368
2012-12-06	31.63	31.70	31.54	31.65	143350
2012-12-07	31.65	31.74	31.59	31.71	59590
2012-12-10	31.73	31.82	31.68	31.75	108216
2012-12-11	31.88	32.09	31.88	31.97	270272
2012-12-12	32.12	32.31	32.07	32.10	234642
2012-12-13	32.14	32.17	31.92	32.02	91928
2012-12-14	31.99	32.12	31.91	31.99	93946
2012-12-17	31.63	31.85	31.63	31.84	115912
2012-12-18	31.92	32.17	31.89	32.17	153598
2012-12-19	32.27	32.40	32.06	32.06	117898
2012-12-20	32.11	32.20	32.03	32.18	125728
2012-12-21	31.77	31.92	31.69	31.89	92862
2012-12-24	31.91	32.02	31.73	31.75	49442
2012-12-26	31.91	32.02	31.65	31.79	181946
2012-12-27	31.91	31.91	31.61	31.87	33084
2012-12-28	31.66	31.77	31.50	31.56	108780
2012-12-31	31.50	31.98	31.50	31.90	175678
2013-01-02	32.47	32.60	32.31	32.54	155792
2013-01-03	32.48	32.49	32.32	32.34	71948
2013-01-04	32.36	32.57	32.32	32.56	98784
2013-01-07	32.42	32.46	32.31	32.45	203938
2013-01-08	32.33	32.39	32.19	32.29	63098
2013-01-09	32.43	32.53	32.40	32.49	112188
2013-01-10	32.71	32.93	32.67	32.90	162896
2013-01-11	32.98	33.06	32.87	33.04	100386
2013-01-14	32.95	33.06	32.92	33.05	115862
2013-01-15	32.85	33.05	32.80	33.02	95662
2013-01-16	32.86	32.94	32.83	32.92	181624
2013-01-17	33.12	33.24	33.04	33.14	296082
2013-01-18	33.12	33.14	32.95	33.11	131476
2013-01-22	33.05	33.12	32.95	33.11	166440
2013-01-23	33.17	33.19	33.07	33.19	235656
2013-01-24	33.25	33.45	33.23	33.37	427188
2013-01-25	33.51	33.65	33.48	33.65	4222598
2013-01-28	33.70	33.70	33.53	33.60	384058
2013-01-29	33.61	33.86	33.61	33.85	532178
2013-01-30	33.84	33.91	33.76	33.78	1553702
2013-01-31	33.64	33.76	33.58	33.62	147928
2013-02-01	33.79	33.88	33.69	33.85	211622
2013-02-04	33.51	33.53	33.25	33.27	118938
2013-02-05	33.41	33.62	33.41	33.53	167042
2013-02-06	33.34	33.51	33.31	33.51	74816
2013-02-07	33.48	33.48	33.07	33.24	136060
2013-02-08	33.39	33.51	33.39	33.46	72146
2013-02-11	33.48	33.50	33.36	33.47	97742
2013-02-12	33.51	33.69	33.46	33.62	104770
2013-02-13	33.72	33.76	33.58	33.62	75818
2013-02-14	33.38	33.53	33.35	33.50	82884
2013-02-15	33.53	33.54	33.30	33.41	153624
2013-02-19	33.60	33.79	33.60	33.75	177306
2013-02-20	33.77	33.78	33.41	33.42	99748
2013-02-21	33.17	33.17	32.91	33.02	3696548
2013-02-22	33.23	33.38	33.13	33.38	898490
2013-02-25	33.58	33.65	32.71	32.74	620620
2013-02-26	32.94	33.01	32.67	32.86	390768
2013-02-27	32.84	33.38	32.84	33.34	93928
2013-02-28	33.35	33.49	33.27	33.27	198592
2013-03-01	33.01	33.27	32.94	33.21	62322
2013-03-04	33.13	33.36	33.06	33.36	48108
2013-03-05	33.71	33.75	33.57	33.69	98742
2013-03-06	33.83	33.83	33.67	33.80	180746
2013-03-07	33.82	33.90	33.82	33.88	51646
2013-03-08	33.92	33.98	33.82	33.97	70962
2013-03-11	33.89	34.04	33.85	34.04	94504
2013-03-12	34.04	34.08	33.85	33.93	118822
2013-03-13	33.90	33.98	33.79	33.94	50782
2013-03-14	34.06	34.30	34.06	34.30	85598
2013-03-15	34.20	34.25	34.08	34.18	79706
2013-03-18	33.75	34.07	33.75	33.87	125604
2013-03-19	34.00	34.03	33.65	33.85	88716
2013-03-20	34.05	34.12	34.00	34.06	79954
2013-03-21	33.79	34.00	33.76	33.76	62114
2013-03-22	33.96	34.09	33.89	34.06	127668
2013-03-25	34.15	34.17	33.67	33.77	167830
2013-03-26	33.86	33.99	33.80	33.98	213468
2013-03-27	33.63	33.81	33.58	33.78	106398
2013-03-28	33.84	33.98	33.82	33.90	81314
2013-04-01	33.86	33.92	33.72	33.78	161926
2013-04-02	33.95	34.17	33.95	34.04	99560
2013-04-03	34.15	34.16	33.75	33.81	91950
2013-04-04	33.72	33.95	33.70	33.93	123436
2013-04-05	33.53	33.80	33.45	33.78	71860
2013-04-08	33.77	33.89	33.65	33.89	50428
2013-04-09	33.97	34.20	33.88	34.08	210044
2013-04-10	34.28	34.57	34.28	34.53	105558
2013-04-11	34.60	34.80	34.55	34.71	103726
2013-04-12	34.54	34.62	34.41	34.62	153400
2013-04-15	34.42	34.50	34.05	34.05	177790
2013-04-16	34.35	34.51	34.24	34.50	59820
2013-04-17	34.16	34.21	33.69	33.87	247676
2013-04-18	33.96	33.97	33.65	33.77	73442
2013-04-19	33.89	33.96	33.81	33.91	86950
2013-04-22	34.02	34.15	33.85	34.09	65638
2013-04-23	34.28	34.56	34.28	34.55	51690
2013-04-24	34.58	34.74	34.58	34.61	310808
2013-04-25	34.75	34.87	34.67	34.68	58482
2013-04-26	34.68	34.82	34.64	34.76	83494
2013-04-29	34.92	35.20	34.87	35.13	74610
2013-04-30	35.13	35.14	34.94	35.12	81640
2013-05-01	35.05	35.06	34.82	34.85	253116
2013-05-02	34.87	35.09	34.83	35.08	192014
2013-05-03	35.32	35.50	35.32	35.41	81232
2013-05-06	35.33	35.41	35.24	35.36	50378
2013-05-07	35.52	35.57	35.39	35.55	75844
2013-05-08	35.65	35.79	35.61	35.79	159762
2013-05-09	35.70	35.71	35.50	35.50	101034
2013-05-10	35.55	35.61	35.44	35.61	110288
2013-05-13	35.50	35.58	35.48	35.56	128916
2013-05-14	35.56	35.81	35.54	35.79	74160
2013-05-15	35.73	36.03	35.73	36.01	195718
2013-05-16	35.93	36.00	35.79	35.83	108072
2013-05-17	35.86	36.09	35.84	36.08	55424
2013-05-20	36.04	36.22	36.04	36.14	152842
2013-05-21	36.14	36.32	36.00	36.28	91220
2013-05-22	36.29	36.66	35.97	36.07	335228
2013-05-23	35.59	35.93	35.53	35.89	90718
2013-05-24	35.66	35.81	35.60	35.81	83152
2013-05-28	36.26	36.34	35.98	36.05	107176
2013-05-29	35.86	35.89	35.66	35.80	63086
2013-05-30	35.90	36.12	35.88	36.00	101238
2013-05-31	35.77	35.80	35.34	35.34	135286
2013-06-03	35.41	35.66	35.19	35.64	68976
2013-06-04	35.71	35.84	35.42	35.64	68598
2013-06-05	35.39	35.39	34.99	35.00	224872
2013-06-06	34.98	35.21	34.77	35.21	199252
2013-06-07	35.28	35.55	35.18	35.54	72544
2013-06-10	35.71	35.71	35.49	35.57	374288
2013-06-11	35.18	35.44	35.11	35.23	60890
2013-06-12	35.56	35.56	35.03	35.07	207936
2013-06-13	35.08	35.53	35.00	35.49	60818
2013-06-14	35.35	35.47	35.12	35.13	117038
2013-06-17	35.61	35.73	35.35	35.52	99106
2013-06-18	35.63	35.82	35.63	35.77	435138
2013-06-19	35.75	35.77	35.18	35.18	153082
2013-06-20	34.76	34.76	34.04	34.12	262990
2013-06-21	34.42	34.47	33.90	34.21	176874
2013-06-24	33.71	33.96	33.45	33.71	274760
2013-06-25	33.52	33.57	33.21	33.46	262050
2013-06-26	33.79	33.84	33.61	33.79	198246
2013-06-27	34.03	34.15	33.95	34.01	211166
2013-06-28	33.94	34.01	33.74	33.78	194236
2013-07-01	34.03	34.24	33.95	33.98	337816
2013-07-02	33.96	34.13	33.81	33.88	129216
2013-07-03	33.70	33.95	33.57	33.87	48930
2013-07-05	34.11	34.14	33.80	34.09	50094
2013-07-08	34.19	34.36	34.15	34.25	263092
2013-07-09	34.52	34.53	34.38	34.51	107828
2013-07-10	34.53	34.72	34.44	34.57	126102
2013-07-11	35.07	35.26	34.96	35.26	90340
2013-07-12	35.04	35.12	34.98	35.11	567334
2013-07-15	35.24	35.30	35.15	35.29	115920
2013-07-16	35.26	35.26	35.11	35.20	98322
2013-07-17	35.38	35.44	35.25	35.32	164094
2013-07-18	35.40	35.56	35.37	35.49	101578
2013-07-19	35.38	35.51	35.30	35.48	42020
2013-07-22	35.58	35.65	35.51	35.60	22024
2013-07-23	35.71	35.77	35.61	35.70	145050
2013-07-24	35.86	35.86	35.57	35.65	50288
2013-07-25	35.45	35.72	35.44	35.72	70924
2013-07-26	35.47	35.62	35.31	35.62	69942
2013-07-29	35.41	35.48	35.30	35.40	104136
2013-07-30	35.54	35.54	35.30	35.41	89418
2013-07-31	35.41	35.67	35.41	35.44	107918
2013-08-01	35.69	35.77	35.61	35.75	66634
2013-08-02	35.73	35.88	35.69	35.87	65922
2013-08-05	35.67	35.76	35.63	35.76	66622
2013-08-06	35.72	35.76	35.52	35.59	66828
2013-08-07	35.56	35.60	35.50	35.56	69130
2013-08-08	35.75	35.83	35.56	35.77	65648
2013-08-09	35.78	35.85	35.59	35.72	75904
2013-08-12	35.60	35.71	35.56	35.64	93880
2013-08-13	35.68	35.85	35.54	35.78	92846
2013-08-14	35.81	35.84	35.66	35.67	98988
2013-08-15	35.39	35.40	35.14	35.35	91054
2013-08-16	35.31	35.43	35.24	35.33	51624
2013-08-19	35.17	35.28	35.06	35.06	74678
2013-08-20	35.02	35.19	34.96	35.07	82960
2013-08-21	34.96	35.02	34.72	34.72	70430
2013-08-22	34.89	35.08	34.88	35.04	60252
2013-08-23	35.18	35.34	35.15	35.34	39424
2013-08-26	35.26	35.29	35.10	35.13	110804
2013-08-27	34.71	34.88	34.56	34.57	121522
2013-08-28	34.46	34.77	34.46	34.67	74338
2013-08-29	34.63	34.79	34.60	34.65	107984
2013-08-30	34.66	34.66	34.37	34.40	39892
2013-09-03	34.82	34.89	34.59	34.66	60802
2013-09-04	34.65	34.98	34.63	34.95	59478
2013-09-05	34.96	35.02	34.90	34.97	36910
2013-09-06	35.15	35.23	34.87	35.09	69088
2013-09-09	35.21	35.45	35.21	35.43	95172
2013-09-10	35.61	35.77	35.61	35.77	61976
2013-09-11	35.78	35.98	35.77	35.98	159044
2013-09-12	35.95	35.99	35.81	35.82	166262
2013-09-13	35.78	36.02	35.78	36.00	69146
2013-09-16	36.47	36.47	36.18	36.25	71764
2013-09-17	36.16	36.31	36.16	36.27	128496
2013-09-18	36.28	37.12	36.20	36.93	63070
2013-09-19	36.91	37.02	36.72	36.80	132438
2013-09-20	36.79	36.81	36.50	36.50	76906
2013-09-23	36.50	36.50	36.26	36.35	78448
2013-09-24	36.29	36.46	36.27	36.30	330842
2013-09-25	36.24	36.41	36.21	36.30	62352
2013-09-26	36.40	36.50	36.28	36.38	50682
2013-09-27	36.22	36.34	36.20	36.32	78410
2013-09-30	35.90	36.11	35.90	35.97	87478
2013-10-01	36.15	36.25	36.05	36.18	56204
2013-10-02	36.05	36.25	35.97	36.18	48284
2013-10-03	36.22	36.22	35.96	36.04	103186
2013-10-04	35.02	36.19	35.02	36.18	106282
2013-10-07	35.86	36.05	35.79	35.92	71352
2013-10-08	35.82	35.86	35.58	35.60	51682
2013-10-09	35.70	35.72	35.41	35.62	66220
2013-10-10	36.02	36.32	36.02	36.32	82976
2013-10-11	36.36	36.49	36.26	36.49	57610
2013-10-14	36.30	36.72	36.28	36.70	290354
2013-10-15	36.55	36.68	36.47	36.47	68250
2013-10-16	36.70	36.89	36.57	36.89	170620
2013-10-17	36.90	37.20	36.78	37.18	191798
2013-10-18	37.35	37.36	37.19	37.35	79980
2013-10-21	37.34	37.35	37.24	37.30	123800
2013-10-22	37.45	37.72	37.45	37.63	132366
2013-10-23	37.43	37.43	37.25	37.33	166304
2013-10-24	37.57	37.58	37.45	37.51	82500
2013-10-25	37.50	37.60	37.48	37.53	114262
2013-10-28	37.53	37.66	37.46	37.55	97316
2013-10-29	37.65	37.82	37.65	37.82	90126
2013-10-30	37.92	37.92	37.53	37.68	76202
2013-10-31	37.48	37.67	37.43	37.52	64026
2013-11-01	37.30	37.49	37.23	37.49	43752
2013-11-04	37.58	37.62	37.46	37.61	67530
2013-11-05	37.38	37.49	37.16	37.42	242198
2013-11-06	37.68	37.78	37.65	37.74	170416
2013-11-07	37.68	37.68	37.24	37.26	96168
2013-11-08	37.10	37.62	37.10	37.62	58892
2013-11-11	37.68	37.68	37.48	37.65	75004
2013-11-12	37.48	37.66	37.48	37.56	53902
2013-11-13	37.17	37.77	37.17	37.77	97800
2013-11-14	37.63	37.93	37.63	37.87	146822
2013-11-15	37.95	38.10	37.95	38.08	79082
2013-11-18	38.24	38.29	38.07	38.11	87048
2013-11-19	38.11	38.20	38.01	38.07	177532
2013-11-20	38.11	38.21	37.83	37.94	114866
2013-11-21	38.08	38.14	38.01	38.14	54754
2013-11-22	38.23	38.33	38.16	38.32	81638
2013-11-25	38.32	38.41	38.22	38.27	109934
2013-11-26	38.18	38.27	38.15	38.15	59228
2013-11-27	38.33	38.33	38.22	38.25	299854
2013-11-29	38.48	38.55	38.32	38.32	74990
2013-12-02	38.32	38.32	38.10	38.13	97530
2013-12-03	37.93	38.04	37.79	37.92	58128
2013-12-04	37.60	37.86	37.51	37.79	90674
2013-12-05	37.78	37.79	37.53	37.56	51352
2013-12-06	37.94	38.08	37.89	38.07	40786
2013-12-09	38.13	38.20	38.06	38.15	74724
2013-12-10	38.05	38.09	37.92	37.98	120140
2013-12-11	38.03	38.03	37.57	37.61	159322
2013-12-12	37.47	37.55	37.29	37.35	282396
2013-12-13	37.30	37.34	37.20	37.29	122004
2013-12-16	37.52	37.73	37.48	37.60	153950
2013-12-17	37.22	37.22	36.97	37.05	161668
2013-12-18	37.09	37.69	36.99	37.64	104100
2013-12-19	37.60	37.73	37.49	37.71	65494
2013-12-20	37.81	37.90	37.78	37.83	132082
2013-12-23	38.07	38.07	37.92	38.02	103150
2013-12-24	37.97	38.12	37.97	38.12	21714
2013-12-26	38.23	38.42	38.22	38.34	85050
2013-12-27	38.51	38.63	38.46	38.50	88598
2013-12-30	38.46	38.62	38.44	38.52	147870
2013-12-31	38.63	38.69	38.54	38.62	131958
2014-01-02	38.37	38.37	38.01	38.10	204038
2014-01-03	38.16	38.19	38.03	38.10	63894
2014-01-06	38.08	38.19	38.01	38.06	114372
2014-01-07	38.17	38.35	38.17	38.29	83456
2014-01-08	38.19	38.27	38.09	38.15	97202
2014-01-09	38.19	38.27	37.98	38.20	87618
2014-01-10	38.34	38.39	38.21	38.32	153536
2014-01-13	38.29	38.34	37.94	37.98	134594
2014-01-14	38.18	38.40	38.11	38.36	75202
2014-01-15	38.37	38.65	38.37	38.63	62550
2014-01-16	38.55	38.59	38.46	38.59	49292
2014-01-17	38.50	38.55	38.36	38.42	60464
2014-01-21	38.55	38.58	38.29	38.46	83716
2014-01-22	38.43	38.46	38.34	38.40	63138
2014-01-23	38.34	38.34	37.95	38.13	56318
2014-01-24	37.90	37.90	37.25	37.25	102388
2014-01-27	37.25	37.34	36.92	37.04	62192
2014-01-28	37.25	37.42	37.22	37.37	114902
2014-01-29	37.03	37.19	36.90	36.97	102140
2014-01-30	37.19	37.29	37.00	37.21	306346
2014-01-31	36.57	36.91	36.50	36.72	113740
2014-02-03	36.63	36.75	35.93	35.95	102984
2014-02-04	36.13	36.25	36.08	36.21	103498
2014-02-05	36.19	36.32	36.09	36.23	176800
2014-02-06	36.42	36.80	36.42	36.79	151408
2014-02-07	37.01	37.24	36.87	37.24	94620
2014-02-10	37.18	37.18	37.01	37.13	65626
2014-02-11	37.26	37.71	37.26	37.66	136894
2014-02-12	37.73	37.77	37.63	37.72	91318
2014-02-13	37.41	37.86	37.41	37.81	69788
2014-02-14	37.84	38.12	37.83	38.06	53528
2014-02-18	38.28	38.29	38.14	38.20	77174
2014-02-19	38.20	38.29	37.95	37.95	61894
2014-02-20	37.90	38.23	37.90	38.18	75124
2014-02-21	38.24	38.38	38.19	38.21	54304
2014-02-24	38.28	38.63	38.28	38.47	87970
2014-02-25	38.45	38.55	38.30	38.38	49282
2014-02-26	38.37	38.41	38.23	38.30	108522
2014-02-27	38.27	38.47	38.17	38.44	87784
2014-02-28	38.51	38.74	38.40	38.59	121212
2014-03-03	38.10	38.18	37.86	37.96	72624
2014-03-04	38.51	38.68	38.44	38.62	92788
2014-03-05	38.64	38.64	38.50	38.55	119850
2014-03-06	38.77	38.86	38.76	38.79	172034
2014-03-07	38.73	38.78	38.48	38.66	115820
2014-03-10	38.51	38.54	38.32	38.54	39082
2014-03-11	38.48	38.62	38.28	38.33	58056
2014-03-12	38.07	38.30	38.03	38.23	90112
2014-03-13	38.39	38.39	37.61	37.67	101836
2014-03-14	37.54	37.80	37.54	37.60	70132
2014-03-17	37.78	38.05	37.78	37.98	61140
2014-03-18	38.11	38.32	38.11	38.30	80346
2014-03-19	38.30	38.30	37.77	37.90	55068
2014-03-20	37.79	38.14	37.71	38.06	59284
2014-03-21	38.23	38.33	38.00	38.05	59332
2014-03-24	38.13	38.15	37.85	37.99	67076
2014-03-25	38.20	38.44	38.18	38.36	75056
2014-03-26	38.67	38.67	38.32	38.34	96644
2014-03-27	38.32	38.48	38.31	38.35	75952
2014-03-28	38.56	38.75	38.56	38.62	92372
2014-03-31	38.88	39.03	38.82	38.93	84374
2014-04-01	39.07	39.14	38.99	39.08	126578
2014-04-02	39.11	39.21	39.09	39.19	66326
2014-04-03	39.19	39.24	39.03	39.11	76078
2014-04-04	39.30	39.35	38.88	38.92	127256
2014-04-07	38.81	38.91	38.66	38.67	76336
2014-04-08	38.78	38.91	38.63	38.87	94624
2014-04-09	39.00	39.25	38.91	39.25	188472
2014-04-10	39.12	39.21	38.59	38.64	119612
2014-04-11	38.52	38.62	38.32	38.36	117098
2014-04-14	38.60	38.70	38.40	38.62	60898
2014-04-15	38.65	38.80	38.29	38.66	64774
2014-04-16	38.88	39.06	38.84	39.05	146744
2014-04-17	39.05	39.26	39.05	39.18	74810
2014-04-21	39.20	39.28	39.14	39.27	30086
2014-04-22	39.40	39.48	39.36	39.42	166786
2014-04-23	39.42	39.51	39.27	39.33	51852
2014-04-24	39.32	39.38	39.17	39.29	125232
2014-04-25	39.21	39.22	39.06	39.15	51794
2014-04-28	39.33	39.53	39.15	39.39	228190
2014-04-29	39.61	39.70	39.55	39.59	44098
2014-04-30	39.63	39.83	39.56	39.75	123012
2014-05-01	39.85	39.87	39.67	39.73	64422
2014-05-02	39.70	39.79	39.55	39.65	80468
2014-05-05	39.39	39.64	39.28	39.64	115670
2014-05-06	39.60	39.64	39.37	39.42	104004
2014-05-07	39.50	39.67	39.40	39.63	62604
2014-05-08	39.63	39.84	39.58	39.68	99292
2014-05-09	39.64	39.64	39.46	39.61	22680
2014-05-12	39.75	39.91	39.75	39.91	33294
2014-05-13	39.87	39.97	39.87	39.96	133832
2014-05-14	39.97	39.99	39.79	39.84	56612
2014-05-15	39.83	39.84	39.50	39.62	42610
2014-05-16	39.61	39.70	39.55	39.68	41084
2014-05-19	39.55	39.64	39.47	39.63	105262
2014-05-20	39.53	39.56	39.33	39.39	41388
2014-05-21	39.52	39.71	39.52	39.70	35824
2014-05-22	39.71	39.71	39.63	39.68	75654
2014-05-23	39.65	39.76	39.65	39.72	88080
2014-05-27	39.92	39.99	39.77	39.87	61982
2014-05-28	39.87	39.87	39.72	39.76	82202
2014-05-29	39.96	39.98	39.83	39.98	60336
2014-05-30	39.88	40.05	39.88	40.05	62590
2014-06-02	40.00	40.17	39.92	40.01	35002
2014-06-03	39.98	40.01	39.89	39.99	41462
2014-06-04	39.92	39.94	39.83	39.92	36464
2014-06-05	40.00	40.23	39.90	40.20	52830
2014-06-06	40.29	40.42	40.29	40.39	53088
2014-06-09	40.32	40.44	40.30	40.36	37750
2014-06-10	40.36	40.41	40.30	40.39	49618
2014-06-11	40.21	40.30	40.15	40.23	60352
2014-06-12	40.35	40.35	40.04	40.07	123288
2014-06-13	40.11	40.21	40.06	40.17	57126
2014-06-16	40.15	40.25	40.07	40.24	47308
2014-06-17	40.08	40.24	40.03	40.22	90470
2014-06-18	40.30	40.50	40.19	40.49	55716
2014-06-19	40.66	40.68	40.52	40.61	50344
2014-06-20	40.73	40.73	40.57	40.62	75688
2014-06-23	40.58	40.62	40.45	40.60	44642
2014-06-24	39.62	39.68	39.38	39.40	177830
2014-06-25	39.35	39.48	39.23	39.48	36742
2014-06-26	39.42	39.43	39.06	39.34	60778
2014-06-27	39.33	39.38	39.23	39.37	64614
2014-06-30	39.41	39.44	39.33	39.37	127072
2014-07-01	39.58	39.77	39.58	39.66	167294
2014-07-02	39.58	39.73	39.58	39.72	323606
2014-07-03	39.79	39.91	39.79	39.87	62798
2014-07-07	39.63	39.73	39.62	39.69	81740
2014-07-08	39.61	39.61	39.33	39.39	90426
2014-07-09	39.48	39.58	39.40	39.55	55248
2014-07-10	39.08	39.33	38.99	39.28	103872
2014-07-11	39.18	39.31	39.11	39.26	63614
2014-07-14	39.59	39.61	39.52	39.52	45796
2014-07-15	39.59	39.61	39.34	39.49	81606
2014-07-16	39.60	39.82	39.60	39.78	110492
2014-07-17	39.65	39.75	39.26	39.28	115014
2014-07-18	39.31	39.64	39.31	39.58	75972
2014-07-21	39.42	39.49	39.30	39.46	95930
2014-07-22	39.59	39.70	39.59	39.66	86586
2014-07-23	39.78	39.81	39.70	39.75	110536
2014-07-24	39.83	39.88	39.79	39.79	161032
2014-07-25	39.71	39.74	39.56	39.60	76352
2014-07-28	39.52	39.70	39.43	39.63	316930
2014-07-29	39.75	39.77	39.54	39.54	113256
2014-07-30	39.51	39.56	39.27	39.41	48934
2014-07-31	39.12	39.12	38.63	38.64	77032
2014-08-01	38.48	38.68	38.33	38.45	175948
2014-08-04	38.71	38.71	38.39	38.67	73220
2014-08-05	38.53	38.53	38.11	38.23	143776
2014-08-06	38.08	38.43	38.05	38.33	68774
2014-08-07	38.39	38.43	37.99	38.10	104190
2014-08-08	38.10	38.39	38.00	38.39	87008
2014-08-11	38.47	38.56	38.41	38.46	74796
2014-08-12	38.43	38.49	38.33	38.45	171590
2014-08-13	38.51	38.74	38.51	38.69	106010
2014-08-14	38.84	38.85	38.75	38.85	84306
2014-08-15	38.98	39.10	38.57	38.83	165588
2014-08-18	39.07	39.14	39.00	39.14	130464
2014-08-19	39.21	39.28	39.15	39.25	92870
2014-08-20	39.14	39.25	39.11	39.22	107526
2014-08-21	39.29	39.43	39.29	39.38	121426
2014-08-22	39.30	39.36	39.20	39.21	56394
2014-08-25	39.41	39.55	39.41	39.47	106546
2014-08-26	39.50	39.63	39.50	39.50	83304
2014-08-27	39.63	39.63	39.52	39.56	76016
2014-08-28	39.39	39.53	39.35	39.47	86070
2014-08-29	39.50	39.56	39.37	39.53	67666
2014-09-02	39.56	39.57	39.40	39.52	61290
2014-09-03	39.76	39.76	39.55	39.59	58264
2014-09-04	39.63	39.77	39.41	39.50	62842
2014-09-05	39.47	39.64	39.42	39.64	31078
2014-09-08	39.45	39.58	39.31	39.37	57406
2014-09-09	39.28	39.42	39.14	39.20	66834
2014-09-10	39.20	39.45	39.17	39.42	132434
2014-09-11	39.23	39.33	39.17	39.33	179178
2014-09-12	39.28	39.29	39.16	39.23	51904
2014-09-15	39.25	39.29	39.16	39.23	34430
2014-09-16	39.13	39.50	39.13	39.45	52544
2014-09-17	39.45	39.55	39.27	39.42	45198
2014-09-18	39.58	39.69	39.56	39.69	65914
2014-09-19	39.71	39.77	39.62	39.68	67360
2014-09-22	39.64	39.64	39.43	39.49	54884
2014-09-23	39.29	39.42	39.21	39.23	162110
2014-09-24	39.23	39.46	39.15	39.42	724086
2014-09-25	39.25	39.25	38.76	38.81	172866
2014-09-26	38.87	39.09	38.81	38.98	331598
2014-09-29	38.69	38.86	38.53	38.76	112514
2014-09-30	38.78	38.92	38.65	38.74	46016
2014-10-01	38.62	38.62	38.20	38.28	131634
2014-10-02	38.20	38.20	37.78	38.04	174354
2014-10-03	38.09	38.24	37.98	38.22	53624
2014-10-06	38.33	38.41	38.15	38.33	100096
2014-10-07	38.10	38.10	37.75	37.75	113688
2014-10-08	37.77	38.43	37.67	38.39	80596
2014-10-09	38.14	38.15	37.47	37.53	105276
2014-10-10	37.41	37.56	37.09	37.10	89984
2014-10-13	37.32	37.40	36.82	36.84	118172
2014-10-14	37.00	37.16	36.72	36.80	93618
2014-10-15	36.48	36.54	35.67	36.45	339074
2014-10-16	35.71	36.34	35.65	36.13	236582
2014-10-17	36.60	36.86	36.48	36.66	240118
2014-10-20	36.56	36.92	36.56	36.92	95812
2014-10-21	37.08	37.41	37.04	37.39	95424
2014-10-22	37.38	37.52	37.18	37.18	120210
2014-10-23	37.52	37.83	37.48	37.62	204196
2014-10-24	37.76	37.90	37.63	37.88	89356
2014-10-27	37.55	37.77	37.55	37.76	74634
2014-10-28	37.95	38.17	37.92	38.15	126442
2014-10-29	38.22	38.29	37.91	38.07	67362
2014-10-30	37.90	38.29	37.87	38.24	78878
2014-10-31	38.62	38.79	38.48	38.77	638080
2014-11-03	38.63	38.69	38.47	38.56	109132
2014-11-04	38.37	38.50	38.26	38.46	278284
2014-11-05	38.69	38.69	38.46	38.67	88816
2014-11-06	38.62	38.75	38.52	38.69	92350
2014-11-07	38.66	38.73	38.52	38.73	81668
2014-11-10	38.85	38.93	38.71	38.86	251290
2014-11-11	38.91	39.01	38.83	39.00	36808
2014-11-12	38.72	38.89	38.69	38.86	72182
2014-11-13	38.82	39.08	38.77	39.08	6214
2014-11-14	38.84	39.00	38.83	39.00	62976
2014-11-17	38.92	39.06	38.87	39.05	75392
2014-11-18	39.20	39.40	39.20	39.35	69116
2014-11-19	39.30	39.37	39.13	39.31	90104
2014-11-20	39.07	39.28	39.07	39.28	47578
2014-11-21	39.71	39.71	39.39	39.50	76690
2014-11-24	39.60	39.68	39.54	39.63	97022
2014-11-25	39.64	39.76	39.61	39.63	78406
2014-11-26	39.63	39.81	39.62	39.81	115440
2014-11-28	39.69	39.78	39.62	39.65	29058
2014-12-01	39.63	39.65	39.41	39.57	520648
2014-12-02	39.58	39.78	39.52	39.72	80732
2014-12-03	39.72	39.77	39.65	39.76	176936
2014-12-04	39.61	39.75	39.48	39.64	131032
2014-12-05	39.74	39.84	39.64	39.71	213572
2014-12-08	39.53	39.57	39.25	39.35	176856
2014-12-09	38.95	39.19	38.85	39.18	161068
2014-12-10	39.07	39.14	38.55	38.61	307406
2014-12-11	38.63	39.01	38.59	38.65	153194
2014-12-12	38.45	38.52	37.88	37.92	109714
2014-12-15	38.02	38.03	37.28	37.39	303902
2014-12-16	37.23	38.04	37.13	37.34	324780
2014-12-17	37.54	37.96	37.36	37.90	83486
2014-12-18	38.43	38.78	38.24	38.76	211236
2014-12-19	38.42	38.69	37.97	38.55	113370
2014-12-22	38.64	38.75	38.53	38.73	106130
2014-12-23	38.78	38.84	38.66	38.77	131872
2014-12-24	38.83	38.91	38.73	38.74	97696
2014-12-26	38.76	38.96	38.76	38.86	80102
2014-12-29	38.67	38.82	38.67	38.72	168086
2014-12-30	38.62	38.62	38.44	38.45	101268
2014-12-31	38.43	38.59	38.11	38.11	127786
2015-01-02	38.14	38.28	37.86	38.03	70544
2015-01-05	37.61	37.61	37.09	37.17	94476
2015-01-06	37.22	37.29	36.67	36.84	235766
2015-01-07	37.10	37.25	36.93	37.16	464180
2015-01-08	37.49	37.91	37.49	37.88	251810
2015-01-09	37.83	37.85	37.34	37.59	137474
2015-01-12	37.64	37.64	37.21	37.36	74342
2015-01-13	37.73	37.92	37.17	37.38	84020
2015-01-14	37.11	37.27	36.94	37.24	96766
2015-01-15	37.45	37.45	37.07	37.13	89450
2015-01-16	37.16	37.61	37.10	37.60	173306
2015-01-20	37.73	37.76	37.46	37.73	184516
2015-01-21	37.64	37.95	37.63	37.90	95454
2015-01-22	38.00	38.39	37.85	38.36	78164
2015-01-23	38.30	38.34	38.10	38.12	509312
2015-01-26	38.18	38.39	38.08	38.31	83208
2015-01-27	37.88	38.05	37.65	37.87	194870
2015-01-28	38.02	38.03	37.31	37.34	98054
2015-01-29	37.50	37.83	37.28	37.76	111586
2015-01-30	37.48	37.60	37.15	37.16	55062
2015-02-02	37.26	37.71	37.22	37.68	119872
2015-02-03	37.96	38.34	37.89	38.34	139070
2015-02-04	38.10	38.31	37.99	38.03	331436
2015-02-05	38.25	38.43	38.19	38.37	522274
2015-02-06	38.38	38.43	38.07	38.13	236400
2015-02-09	38.06	38.21	38.00	38.10	75624
2015-02-10	38.29	38.46	38.11	38.39	107450
2015-02-11	38.23	38.44	38.17	38.35	107418
2015-02-12	38.69	38.88	38.60	38.88	63572
2015-02-13	38.95	39.14	38.95	39.09	138676
2015-02-17	38.98	39.14	38.92	39.12	232384
2015-02-18	39.13	39.17	38.96	39.17	148984
2015-02-19	39.02	39.15	38.99	39.09	52086
2015-02-20	38.90	39.36	38.84	39.34	53310
2015-02-23	39.14	39.26	39.06	39.21	93790
2015-02-24	39.31	39.50	39.25	39.48	165710
2015-02-25	39.36	39.50	39.30	39.41	92680
2015-02-26	39.36	39.45	39.21	39.39	297740
2015-02-27	39.38	39.54	39.33	39.33	161386
2015-03-02	39.36	39.49	39.24	39.49	105704
2015-03-03	39.36	39.43	39.13	39.29	110192
2015-03-04	39.09	39.22	38.96	39.20	221596
2015-03-05	39.18	39.33	39.07	39.13	61168
2015-03-06	38.93	39.07	38.47	38.52	151534
2015-03-09	38.60	38.81	38.60	38.69	34960
2015-03-10	38.25	38.35	37.92	37.99	68764
2015-03-11	38.00	38.00	37.80	37.86	102118
2015-03-12	38.05	38.23	37.88	38.23	134226
2015-03-13	37.98	38.06	37.73	37.92	92050
2015-03-16	38.13	38.43	38.13	38.38	79528
2015-03-17	38.28	38.41	38.19	38.36	91354
2015-03-18	38.35	39.17	38.33	39.01	68730
2015-03-19	38.76	38.86	38.60	38.62	62618
2015-03-20	39.06	39.39	38.92	39.18	85872
2015-03-23	39.28	39.49	39.24	39.33	77292
2015-03-24	39.39	39.48	39.18	39.18	68582
2015-03-25	39.31	39.31	38.74	38.75	87302
2015-03-26	38.55	38.65	38.37	38.54	124184
2015-03-27	38.52	38.58	38.42	38.57	60678
2015-03-30	38.75	38.97	38.75	38.91	85502
2015-03-31	38.65	38.65	38.35	38.46	202296
2015-04-01	38.54	38.54	38.26	38.42	45740
2015-04-02	38.49	38.70	38.48	38.61	32818
2015-04-06	38.65	39.15	38.40	39.07	34306
2015-04-07	39.11	39.20	38.95	38.95	206244
2015-04-08	39.05	39.13	38.85	38.89	44930
2015-04-09	38.96	39.09	38.84	39.09	62706
2015-04-10	39.07	39.30	39.07	39.29	114156
2015-04-13	39.25	39.30	39.07	39.08	74794
2015-04-14	39.21	39.31	39.11	39.28	108686
2015-04-15	39.47	39.59	39.35	39.51	76602
2015-04-16	39.54	39.64	39.39	39.59	45170
2015-04-17	39.23	39.23	38.91	39.06	78484
2015-04-20	39.23	39.48	39.23	39.36	242318
2015-04-21	39.60	39.70	39.33	39.38	68080
2015-04-22	39.41	39.56	39.24	39.52	39488
2015-04-23	39.39	39.73	39.39	39.59	31630
2015-04-24	39.75	39.89	39.66	39.82	90316
2015-04-27	40.05	40.15	39.92	39.97	45390
2015-04-28	39.78	40.06	39.77	40.04	100524
2015-04-29	39.86	39.99	39.68	39.90	95736
2015-04-30	39.77	39.86	39.48	39.53	435034
2015-05-01	39.73	39.87	39.62	39.87	72112
2015-05-04	40.02	40.08	39.91	39.91	200818
2015-05-05	39.87	39.87	39.43	39.52	50562
2015-05-06	39.73	39.73	39.25	39.41	71404
2015-05-07	39.32	39.49	39.21	39.35	48794
2015-05-08	39.80	40.14	39.80	40.07	84966
2015-05-11	39.97	40.02	39.79	39.81	52008
2015-05-12	39.66	39.79	39.52	39.71	88736
2015-05-13	39.89	39.97	39.72	39.74	46132
2015-05-14	40.18	40.30	40.11	40.26	63938
2015-05-15	40.21	40.29	40.09	40.24	50948
2015-05-18	40.07	40.23	40.02	40.16	48610
2015-05-19	40.13	40.22	40.08	40.12	155794
2015-05-20	40.24	40.30	40.11	40.27	33664
2015-05-21	40.24	40.42	40.16	40.40	69310
2015-05-22	40.25	40.25	40.13	40.17	31742
2015-05-26	39.91	39.91	39.41	39.52	68042
2015-05-27	39.62	39.95	39.52	39.95	76474
2015-05-28	39.83	39.90	39.67	39.90	48074
2015-05-29	39.84	39.84	39.47	39.58	97386
2015-06-01	39.55	39.70	39.28	39.46	951914
2015-06-02	39.48	39.73	39.47	39.53	78924
2015-06-03	39.69	39.88	39.68	39.72	103414
2015-06-04	39.64	39.70	39.28	39.31	63230
2015-06-05	39.12	39.21	38.95	39.08	52690
2015-06-08	39.01	39.09	38.83	38.96	83584
2015-06-09	38.87	38.97	38.69	38.84	77504
2015-06-10	39.17	39.56	39.17	39.50	88442
2015-06-11	39.59	39.69	39.44	39.54	112150
2015-06-12	39.26	39.30	39.09	39.19	102340
2015-06-15	38.81	38.96	38.70	38.94	78306
2015-06-16	38.79	39.08	38.76	38.99	124070
2015-06-17	39.04	39.16	38.81	39.04	70672
2015-06-18	39.21	39.59	39.16	39.43	64610
2015-06-19	39.35	39.40	39.24	39.25	41422
2015-06-22	39.64	39.95	39.64	39.73	95870
2015-06-23	39.83	39.83	39.70	39.80	109392
2015-06-24	39.03	39.14	38.84	38.84	73870
2015-06-25	38.97	38.97	38.68	38.68	25230
2015-06-26	38.76	38.84	38.55	38.68	62790
2015-06-29	38.07	38.25	37.72	37.76	124618
2015-06-30	38.09	38.09	37.57	37.63	77788
2015-07-01	38.01	38.12	37.69	37.88	47144
2015-07-02	37.96	38.05	37.79	37.85	704882
2015-07-06	37.49	37.65	37.18	37.42	91254
2015-07-07	37.23	37.58	36.76	37.55	203966
2015-07-08	37.17	37.22	36.91	36.91	113790
2015-07-09	37.28	37.65	37.11	37.15	70690
2015-07-10	37.55	38.06	37.55	38.03	61590
2015-07-13	38.25	38.38	38.24	38.33	28202
2015-07-14	38.34	38.63	38.34	38.59	54504
2015-07-15	38.55	38.61	38.39	38.53	66482
2015-07-16	38.78	38.89	38.76	38.86	47794
2015-07-17	38.95	39.05	38.88	39.04	234362
2015-07-20	39.13	39.16	38.97	39.05	43786
2015-07-21	38.97	38.97	38.81	38.86	29734
2015-07-22	38.47	38.66	38.38	38.56	74530
2015-07-23	38.66	38.66	38.33	38.36	51108
2015-07-24	38.32	38.32	37.87	37.90	94830
2015-07-27	37.77	37.81	37.59	37.70	99438
2015-07-28	37.77	38.12	37.77	38.05	51432
2015-07-29	38.13	38.47	38.13	38.36	85152
2015-07-30	38.25	38.34	38.09	38.32	106746
2015-07-31	38.44	38.44	38.17	38.19	104852
2015-08-03	38.23	38.27	37.91	38.10	25598
2015-08-04	38.07	38.12	37.87	37.92	46494
2015-08-05	38.17	38.34	38.07	38.20	67226
2015-08-06	38.17	38.17	37.94	38.00	506584
2015-08-07	37.88	37.96	37.77	37.93	236864
2015-08-10	38.01	38.42	38.01	38.35	38240
2015-08-11	38.07	38.15	37.74	37.89	77794
2015-08-12	37.54	37.87	37.26	37.84	73778
2015-08-13	37.77	37.89	37.64	37.70	34840
2015-08-14	37.63	37.83	37.63	37.78	17906
2015-08-17	37.56	37.86	37.43	37.85	64114
2015-08-18	37.67	37.82	37.60	37.68	46178
2015-08-19	37.48	37.58	37.17	37.40	169268
2015-08-20	37.03	37.07	36.58	36.58	120404
2015-08-21	36.34	36.47	35.44	35.55	361640
2015-08-24	35.20	35.20	32.59	34.21	521446
2015-08-25	34.55	36.36	33.94	33.94	168360
2015-08-26	34.28	35.20	34.15	35.08	168704
2015-08-27	35.45	35.88	35.32	35.78	272204
2015-08-28	35.65	35.86	35.65	35.84	148612
2015-08-31	35.65	35.78	35.48	35.58	97030
2015-09-01	35.22	35.22	34.31	34.45	127540
2015-09-02	34.79	35.19	34.65	35.11	276670
2015-09-03	35.26	35.53	35.02	35.15	54994
2015-09-04	34.54	34.63	34.32	34.44	49590
2015-09-08	35.25	35.40	35.09	35.36	52760
2015-09-09	35.79	35.90	34.94	34.98	85618
2015-09-10	34.99	35.39	34.98	35.20	133592
2015-09-11	35.04	35.27	34.95	35.26	110310
2015-09-14	35.18	35.22	35.01	35.12	120214
2015-09-15	35.24	35.65	35.22	35.56	63120
2015-09-16	35.72	36.04	35.72	35.97	89750
2015-09-17	35.94	36.39	35.87	35.87	74076
2015-09-18	35.29	35.53	35.11	35.14	66952
2015-09-21	35.35	35.46	35.12	35.29	53250
2015-09-22	34.66	34.70	34.40	34.68	77328
2015-09-23	34.75	34.75	34.43	34.55	62520
2015-09-24	34.32	34.59	34.07	34.45	57992
2015-09-25	34.90	35.01	34.49	34.64	71272
2015-09-28	34.37	34.37	33.91	34.00	247558
2015-09-29	34.04	34.22	33.81	34.04	126532
2015-09-30	34.51	34.64	34.39	34.60	89068
2015-10-01	34.80	34.80	34.27	34.69	39996
2015-10-02	34.38	35.22	34.34	35.22	39940
2015-10-05	35.54	35.98	35.54	35.91	53914
2015-10-06	35.95	36.14	35.93	36.06	45098
2015-10-07	36.40	36.52	36.19	36.41	36262
2015-10-08	36.29	36.74	36.25	36.74	69862
2015-10-09	36.80	36.81	36.64	36.75	44622
2015-10-12	36.74	36.81	36.66	36.73	25740
2015-10-13	36.42	36.66	36.42	36.48	23248
2015-10-14	36.47	36.59	36.32	36.37	46966
2015-10-15	36.58	36.99	36.58	36.94	40234
2015-10-16	37.02	37.11	36.92	37.10	47884
2015-10-19	37.00	37.08	36.89	37.08	40264
2015-10-20	36.88	37.02	36.83	36.90	19032
2015-10-21	36.96	37.04	36.69	36.70	56336
2015-10-22	36.94	37.49	36.94	37.42	59270
2015-10-23	37.89	38.10	37.85	37.99	58548
2015-10-26	37.88	37.90	37.79	37.85	54298
2015-10-27	37.67	37.76	37.55	37.56	140214
2015-10-28	37.78	38.03	37.60	38.03	52254
2015-10-29	37.77	37.89	37.68	37.84	34532
2015-10-30	37.87	37.93	37.70	37.75	71062
2015-11-02	37.85	38.19	37.85	38.18	36564
2015-11-03	38.01	38.38	37.99	38.31	34846
2015-11-04	38.42	38.42	38.05	38.17	50800
2015-11-05	38.12	38.20	37.96	38.05	43156
2015-11-06	37.96	38.01	37.75	37.99	80082
2015-11-09	37.93	37.93	37.45	37.62	103240
2015-11-10	37.47	37.56	37.37	37.48	48732
2015-11-11	37.74	37.78	37.55	37.57	14770
2015-11-12	37.26	37.31	36.98	37.03	508438
2015-11-13	36.79	36.83	36.59	36.59	44746
2015-11-16	36.50	37.13	36.50	37.08	55694
2015-11-17	37.18	37.34	37.00	37.06	118100
2015-11-18	37.18	37.64	37.18	37.64	112648
2015-11-19	37.68	37.85	37.68	37.77	109248
2015-11-20	37.89	37.95	37.65	37.72	50272
2015-11-23	37.68	37.69	37.47	37.49	36036
2015-11-24	37.38	37.71	37.31	37.63	55292
2015-11-25	37.64	37.71	37.58	37.59	48074
2015-11-27	37.62	37.70	37.60	37.69	32028
2015-11-30	37.72	37.74	37.55	37.61	75188
2015-12-01	37.75	37.90	37.66	37.90	68970
2015-12-02	37.77	37.87	37.48	37.51	172470
2015-12-03	37.60	37.60	37.01	37.12	108546
2015-12-04	37.12	37.77	37.05	37.74	95810
2015-12-07	37.55	37.55	37.28	37.44	101004
2015-12-08	36.91	37.22	36.86	37.09	153016
2015-12-09	37.08	37.50	36.76	36.97	248612
2015-12-10	37.07	37.20	36.94	37.01	107924
2015-12-11	36.56	36.65	36.29	36.29	171896
2015-12-14	36.32	36.44	35.99	36.42	113084
2015-12-15	36.70	36.91	36.69	36.73	180572
2015-12-16	37.02	37.40	36.80	37.31	100676
2015-12-17	37.43	37.43	36.81	36.84	83762
2015-12-18	36.65	36.85	35.53	36.23	47184
2015-12-21	36.17	36.36	35.79	36.06	350152
2015-12-22	36.21	36.37	36.01	36.27	43948
2015-12-23	36.56	36.89	36.56	36.89	29666
2015-12-24	36.89	37.01	36.77	36.85	64866
2015-12-28	36.68	36.75	36.54	36.71	122298
2015-12-29	36.99	37.13	36.91	37.11	52792
2015-12-30	36.90	36.95	36.76	36.76	38876
2015-12-31	36.54	36.65	36.37	36.42	83006
2016-01-04	35.71	36.03	35.30	35.78	305788
2016-01-05	35.73	35.83	35.55	35.76	51648
2016-01-06	35.11	35.30	34.95	35.19	241162
2016-01-07	34.60	34.92	34.35	34.36	81258
2016-01-08	34.51	34.56	33.87	33.92	87054
2016-01-11	34.20	34.20	33.68	34.04	138394
2016-01-12	34.28	34.40	33.90	34.28	182604
2016-01-13	34.43	34.61	33.60	33.64	110194
2016-01-14	33.87	34.46	33.65	34.28	198222
2016-01-15	33.33	33.74	33.00	33.26	136420
2016-01-19	33.70	33.95	33.15	33.45	568902
2016-01-20	32.86	33.04	32.16	32.88	307458
2016-01-21	32.87	33.27	32.70	33.08	117876
2016-01-22	33.68	33.90	33.64	33.89	46136
2016-01-25	33.59	33.78	33.33	33.33	107822
2016-01-26	33.53	33.97	33.53	33.96	69810
2016-01-27	33.67	34.18	33.44	33.51	112444
2016-01-28	33.88	33.88	33.49	33.82	37708
2016-01-29	33.90	34.53	33.90	34.46	91028
2016-02-01	34.24	34.53	34.18	34.44	58410
2016-02-02	34.14	34.14	33.62	33.69	71134
2016-02-03	33.95	34.01	33.38	33.92	81670
2016-02-04	33.84	34.15	33.83	33.98	35972
2016-02-05	33.86	33.86	33.39	33.45	40516
2016-02-08	32.92	33.29	32.61	33.21	87938
2016-02-09	32.72	33.14	32.56	32.98	109360
2016-02-10	33.18	33.49	32.95	32.97	116006
2016-02-11	32.48	32.62	32.20	32.51	259836
2016-02-12	32.83	33.13	32.70	33.11	52062
2016-02-16	33.48	33.61	33.30	33.59	54976
2016-02-17	33.85	34.24	33.83	34.22	113908
2016-02-18	34.17	34.29	33.89	33.92	45732
2016-02-19	33.72	33.90	33.66	33.83	99448
2016-02-22	34.04	34.23	34.04	34.22	138132
2016-02-23	34.04	34.05	33.57	33.62	111234
2016-02-24	33.21	33.66	33.01	33.61	64022
2016-02-25	33.80	34.02	33.62	34.00	20490
2016-02-26	34.12	34.20	33.94	33.95	100034
2016-02-29	33.90	34.03	33.71	33.71	30988
2016-03-01	34.07	34.58	34.01	34.56	91530
2016-03-02	34.49	34.77	34.47	34.77	39096
2016-03-03	34.77	34.77	34.77	34.93	42080
2016-03-04	34.99	35.21	34.88	35.08	39336
2016-03-07	34.85	35.16	34.79	35.03	170294
2016-03-08	34.92	34.96	34.73	34.78	49878
2016-03-09	34.78	34.78	34.78	34.92	55312
2016-03-10	35.17	35.32	34.64	34.95	58902
2016-03-11	35.40	35.63	35.39	35.63	74236
2016-03-14	35.53	35.55	35.41	35.51	7178
2016-03-15	35.52	35.52	35.52	35.44	68426
2016-03-16	35.25	35.69	35.25	35.68	66906
2016-03-17	35.59	36.06	35.59	35.94	43182
2016-03-18	36.01	36.02	35.87	35.94	59086
2016-03-21	35.85	36.02	35.85	35.99	31056
2016-03-22	35.70	36.00	35.66	35.87	38102
2016-03-23	35.48	35.82	35.48	35.63	284302
2016-03-24	35.35	35.55	35.28	35.54	92714
2016-03-28	35.53	35.67	34.97	35.57	120402
2016-03-29	35.40	35.85	35.40	35.95	82064
2016-03-30	36.17	36.38	36.11	36.24	48240
2016-03-31	36.14	36.21	36.09	35.96	77776
2016-04-01	35.52	35.98	35.50	35.94	66366
2016-04-04	35.95	36.00	35.82	35.90	32908
2016-04-05	35.90	35.90	35.90	35.42	53962
2016-04-06	35.52	35.92	35.43	35.89	73750
2016-04-07	35.62	35.68	35.34	35.47	74156
2016-04-08	35.82	35.93	35.67	35.80	55412
2016-04-11	36.03	36.14	35.75	35.75	71568
2016-04-12	35.87	36.27	35.76	36.22	161536
2016-04-13	36.53	36.73	36.49	36.68	70778
2016-04-14	36.65	36.86	35.50	36.80	67742
2016-04-15	36.87	36.87	36.67	36.70	43020
2016-04-18	36.52	36.93	36.52	36.92	96480
2016-04-19	37.17	37.25	37.09	37.22	36318
2016-04-20	37.23	37.43	37.17	37.24	95718
2016-04-21	37.30	37.30	37.05	37.10	60724
2016-04-22	36.86	36.93	36.72	36.88	69676
2016-04-25	36.77	36.77	36.61	36.76	39996
2016-04-26	36.92	36.95	36.74	36.80	89672
2016-04-27	36.68	36.81	36.57	36.77	131646
2016-04-28	36.52	36.75	36.33	36.39	39412
2016-04-29	36.27	36.27	36.02	36.16	46368
2016-05-02	36.26	36.42	36.25	36.42	9392
2016-05-03	36.08	36.13	35.94	36.04	34776
2016-05-04	35.78	35.85	35.63	35.65	107746
2016-05-05	35.71	35.76	35.55	35.61	62682
2016-05-06	35.40	35.82	35.40	35.78	39902
2016-05-09	35.79	35.95	35.70	35.73	21650
2016-05-10	35.87	36.18	35.87	36.18	49396
2016-05-11	36.03	36.20	35.95	35.95	36904
2016-05-12	36.06	36.11	35.75	35.90	29934
2016-05-13	35.76	35.90	35.51	35.53	45212
2016-05-16	35.54	36.03	35.54	35.99	51728
2016-05-17	35.97	35.97	35.59	35.66	56254
2016-05-18	35.70	36.03	35.63	35.78	65280
2016-05-19	35.62	35.62	35.37	35.58	32806
2016-05-20	35.72	35.85	35.72	35.75	16098
2016-05-23	35.80	35.80	35.70	35.70	24866
2016-05-24	35.88	36.28	35.88	36.26	55518
2016-05-25	36.43	36.73	36.43	36.70	110752
2016-05-26	36.70	36.70	36.61	36.68	24998
2016-05-27	36.72	36.73	36.60	36.68	32734
2016-05-31	36.73	36.77	36.42	36.52	170222
2016-06-01	36.38	36.62	36.38	36.55	34190
2016-06-02	36.48	36.59	36.36	36.59	28482
2016-06-03	36.52	36.60	36.39	36.59	24076
2016-06-06	36.65	36.90	36.64	36.82	26788
2016-06-07	36.99	37.09	36.96	36.99	32172
2016-06-08	37.06	37.12	37.00	37.06	17334
2016-06-09	36.75	36.90	36.74	36.83	23998
2016-06-10	36.28	36.46	36.18	36.25	39050
2016-06-13	36.05	36.18	35.87	35.90	32330
2016-06-14	35.64	35.80	35.48	35.68	67086
2016-06-15	35.84	35.93	35.66	35.71	44042
2016-06-16	35.39	35.93	35.26	35.88	120570
2016-06-17	35.95	35.97	35.72	35.93	63392
2016-06-20	36.58	36.67	36.39	35.77	50088
2016-06-21	35.94	36.18	35.89	36.05	26420
2016-06-22	36.11	36.29	36.03	36.05	60822
2016-06-23	36.46	36.68	36.30	36.67	68536
2016-06-24	34.38	35.25	34.38	34.60	213036
2016-06-27	34.24	34.24	33.70	33.97	84052
2016-06-28	34.47	34.67	34.28	34.64	129600
2016-06-29	35.06	35.34	34.86	35.28	43918
2016-06-30	35.33	35.85	35.29	35.85	34474
2016-07-01	35.79	35.96	35.79	35.93	33878
2016-07-05	35.66	35.66	35.44	35.51	32166
2016-07-06	35.23	35.56	35.11	35.55	20180
2016-07-07	35.53	35.72	35.35	35.50	19480
2016-07-08	35.79	35.99	35.79	35.97	27340
2016-07-11	36.23	36.38	36.20	36.29	37394
2016-07-12	36.51	36.72	36.51	36.65	79426
2016-07-13	36.63	36.73	36.59	36.65	68158
2016-07-14	36.84	37.05	36.84	36.98	101462
2016-07-15	37.05	37.05	36.79	36.89	46820
2016-07-18	36.92	37.00	36.84	36.97	24350
2016-07-19	36.73	36.83	36.70	36.77	44524
2016-07-20	36.89	37.07	36.89	37.02	27282
2016-07-21	37.02	37.03	36.83	36.89	60856
2016-07-22	36.95	36.99	36.86	36.98	37402
2016-07-25	36.89	36.94	36.73	36.82	56912
2016-07-26	36.87	36.95	36.73	36.84	45570
2016-07-27	37.03	37.08	36.85	36.99	53044
2016-07-28	36.88	36.96	36.76	36.91	112802
2016-07-29	37.04	37.19	36.96	37.16	35228
2016-08-01	37.11	37.15	36.94	37.01	58910
2016-08-02	36.92	36.92	36.64	36.81	39838
2016-08-03	36.71	36.86	36.70	36.86	86004
2016-08-04	36.89	37.03	36.86	37.01	60948
2016-08-05	37.10	37.30	37.10	37.30	45416
2016-08-08	37.25	37.33	37.24	37.32	33498
2016-08-09	37.36	37.53	37.36	37.44	24684
2016-08-10	37.52	37.52	37.32	37.35	52240
2016-08-11	37.48	37.70	37.48	37.66	51448
2016-08-12	37.63	37.63	37.47	37.57	31646
2016-08-15	37.62	37.73	37.60	37.67	32556
2016-08-16	37.64	37.71	37.59	37.59	88424
2016-08-17	37.51	37.65	37.42	37.63	46768
2016-08-18	37.63	37.79	37.63	37.79	31078
2016-08-19	37.63	37.67	37.55	37.62	191642
2016-08-22	37.46	37.63	37.44	37.58	110924
2016-08-23	37.69	37.80	37.64	37.64	138418
2016-08-24	37.66	37.70	37.51	37.54	64674
2016-08-25	37.44	37.54	37.43	37.48	81690
2016-08-26	37.54	37.79	37.25	37.35	53758
2016-08-29	37.32	37.58	37.32	37.52	24154
2016-08-30	37.56	37.61	37.41	37.48	54536
2016-08-31	37.44	37.50	37.30	37.42	22230
2016-09-01	37.40	37.45	37.24	37.43	26872
2016-09-02	37.72	37.80	37.66	37.76	228022
2016-09-06	37.85	37.93	37.73	37.93	51296
2016-09-07	37.91	37.98	37.82	37.92	60108
2016-09-08	37.82	37.92	37.75	37.82	312010
2016-09-09	37.53	37.53	37.03	37.06	114472
2016-09-12	36.79	37.49	36.78	37.45	70334
2016-09-13	37.12	37.12	36.80	36.87	209824
2016-09-14	36.87	37.10	36.85	36.89	40696
2016-09-15	36.83	37.33	36.83	37.26	44426
2016-09-16	37.00	37.00	36.82	36.96	70644
2016-09-19	37.11	37.24	36.91	36.94	267716
2016-09-20	37.14	37.21	37.01	37.03	237466
2016-09-21	37.25	37.53	36.99	37.45	196348
2016-09-22	37.80	37.93	37.71	37.78	191152
2016-09-23	37.54	37.65	37.47	37.52	38150
2016-09-26	37.15	37.26	37.09	37.12	16052
2016-09-27	36.96	37.33	36.96	37.30	42694
2016-09-28	37.45	37.62	37.24	37.62	60834
2016-09-29	37.54	37.62	37.07	37.25	57908
2016-09-30	37.26	37.63	37.26	37.48	35602
2016-10-03	37.45	37.49	37.33	37.42	26762
2016-10-04	37.52	37.65	37.29	37.43	28764
2016-10-05	37.56	37.70	37.56	37.63	24714
2016-10-06	37.56	37.63	37.51	37.59	179910
2016-10-07	37.58	37.60	37.37	37.53	233172
2016-10-10	37.63	37.80	37.63	37.71	61842
2016-10-11	37.51	37.57	37.12	37.20	47644
2016-10-12	37.14	37.31	37.09	37.20	222002
2016-10-13	36.82	37.13	36.73	37.10	230910
2016-10-14	37.25	37.40	37.10	37.11	336474
2016-10-17	37.04	37.13	36.98	37.00	61818
2016-10-18	37.27	37.34	37.19	37.27	153720
2016-10-19	37.22	37.36	37.22	37.25	28434
2016-10-20	37.19	37.38	37.13	37.29	55880
2016-10-21	37.09	37.22	37.04	37.22	18802
2016-10-24	37.42	37.42	37.26	37.33	22536
2016-10-25	37.29	37.41	37.29	37.32	35776
2016-10-26	37.12	37.32	37.08	37.18	11736
2016-10-27	37.37	37.37	37.18	37.20	20420
2016-10-28	37.18	37.37	37.09	37.12	42176
2016-10-31	37.14	37.21	37.06	37.07	21562
2016-11-01	37.08	37.13	36.73	36.89	27974
2016-11-02	36.85	36.89	36.60	36.65	227146
2016-11-03	36.72	36.76	36.50	36.55	152972
2016-11-04	36.43	36.54	36.35	36.37	100322
2016-11-07	36.68	37.05	36.68	37.05	132210
2016-11-08	37.04	37.41	36.98	37.25	40874
2016-11-09	37.03	37.66	36.93	37.52	121864
2016-11-10	37.68	37.78	37.29	37.50	91492
2016-11-11	37.29	37.33	37.09	37.29	111554
2016-11-14	37.23	37.23	36.98	37.09	45706
2016-11-15	37.08	37.42	37.08	37.41	33036
2016-11-16	37.15	37.31	37.15	37.26	49056
2016-11-17	37.35	37.43	37.29	37.39	58646
2016-11-18	37.25	37.25	37.11	37.13	31114
2016-11-21	37.24	37.44	37.23	37.44	45350
2016-11-22	37.47	37.55	37.36	37.53	67604
2016-11-23	37.29	37.42	37.20	37.40	65948
2016-11-25	37.50	37.59	37.45	37.57	83476
2016-11-28	37.48	37.53	37.38	37.40	107230
2016-11-29	37.35	37.57	37.32	37.49	54050
2016-11-30	37.56	37.65	37.43	37.43	87906
2016-12-01	37.45	37.51	37.32	37.39	59380
2016-12-02	37.24	37.48	37.24	37.41	67390
2016-12-05	37.58	37.74	37.58	37.70	197816
2016-12-06	37.82	37.94	37.72	37.93	76708
2016-12-07	38.01	38.46	37.98	38.46	84944
2016-12-08	38.40	38.57	38.40	38.47	173642
2016-12-09	38.50	38.81	38.50	38.79	107612
2016-12-12	38.78	38.90	38.75	38.81	118310
2016-12-13	38.96	39.32	38.96	39.18	62638
2016-12-14	39.13	39.22	38.82	38.83	57106
2016-12-15	38.85	39.02	38.84	38.89	76978
2016-12-16	39.02	39.05	38.85	38.90	51408
2016-12-19	38.93	39.04	38.90	38.95	76476
2016-12-20	39.01	39.09	39.00	39.08	74776
2016-12-21	39.11	39.11	39.01	38.59	77684
2016-12-22	38.63	38.63	38.49	38.53	62342
2016-12-23	38.57	38.57	38.51	38.56	75708
2016-12-27	38.55	38.68	38.55	38.58	65478
2016-12-28	38.64	38.64	38.37	38.37	70060
2016-12-29	38.47	38.48	38.38	38.42	130758
2016-12-30	38.62	38.62	38.29	38.36	296702
2017-01-03	38.58	38.68	38.49	38.68	151260
2017-01-04	38.74	38.88	38.70	38.84	100520
2017-01-05	38.90	39.00	38.88	38.99	149222
2017-01-06	38.87	39.06	38.82	39.03	71030
2017-01-09	38.93	38.96	38.84	38.91	57288
2017-01-10	38.94	38.98	38.81	38.81	29366
2017-01-11	38.83	38.99	38.75	38.98	85488
2017-01-12	38.97	38.97	38.76	38.94	32324
2017-01-13	38.99	39.03	38.95	39.02	69418
2017-01-17	38.86	38.96	38.83	38.90	45870
2017-01-18	38.85	38.88	38.79	38.85	21748
2017-01-19	38.77	38.83	38.60	38.66	75174
2017-01-20	38.72	38.81	38.70	38.80	26548
2017-01-23	38.79	38.83	38.68	38.80	22572
2017-01-24	38.78	39.08	38.78	39.04	74404
2017-01-25	39.25	39.44	39.25	39.44	119916
2017-01-26	39.37	39.38	39.25	39.31	67022
2017-01-27	39.29	39.29	39.17	39.23	51670
2017-01-30	38.97	38.97	38.81	38.94	30322
2017-01-31	38.95	38.95	38.74	38.88	67946
2017-02-01	39.06	39.16	38.90	39.00	241284
2017-02-02	38.93	39.09	38.91	39.07	106574
2017-02-03	39.19	39.35	39.19	39.32	142366
2017-02-06	39.18	39.24	39.15	39.21	106332
2017-02-07	39.22	39.24	39.16	39.20	58154
2017-02-08	39.12	39.21	39.06	39.19	57984
2017-02-09	39.30	39.43	39.26	39.40	53338
2017-02-10	39.36	39.50	39.36	39.47	84816
2017-02-13	39.61	39.75	39.61	39.68	57762
2017-02-14	39.69	39.83	39.59	39.82	66352
2017-02-15	39.80	40.06	39.80	40.04	42100
2017-02-16	40.06	40.10	39.99	40.08	51856
2017-02-17	39.89	40.06	39.89	40.00	1191400
2017-02-21	40.08	40.26	40.06	40.22	75900
2017-02-22	40.13	40.24	40.08	40.21	473952
2017-02-23	40.36	40.36	40.17	40.30	610104
2017-02-24	39.99	40.18	39.99	40.16	33468
2017-02-27	40.09	40.21	40.06	40.18	39588
2017-02-28	40.12	40.19	40.08	40.15	150264
2017-03-01	40.41	40.80	40.41	40.71	37324
2017-03-02	40.60	40.61	40.47	40.47	43308
2017-03-03	40.51	40.67	40.46	40.64	21786
2017-03-06	40.51	40.54	40.40	40.48	22552
2017-03-07	40.36	40.47	40.36	40.38	46064
2017-03-08	40.45	40.47	40.27	40.28	42072
2017-03-09	40.32	40.45	40.30	40.43	63860
2017-03-10	40.66	40.71	40.55	40.67	24768
2017-03-13	40.72	40.72	40.63	40.69	28574
2017-03-14	40.55	40.55	40.42	40.49	28974
2017-03-15	40.60	40.96	40.60	40.92	33880
2017-03-16	41.09	41.09	40.97	41.06	48464
2017-03-17	41.10	41.12	41.02	41.06	17442
2017-03-20	41.03	41.05	40.93	40.98	27124
2017-03-21	41.19	41.31	40.64	40.64	29724
2017-03-22	40.58	40.75	40.55	40.71	20514
2017-03-23	40.65	40.81	40.62	40.67	41414
2017-03-24	40.67	40.75	40.57	40.60	18806
2017-03-27	40.36	40.74	40.35	40.73	47500
2017-03-28	40.67	41.00	40.66	40.95	101406
2017-03-29	40.81	41.00	40.81	40.99	38926
2017-03-30	40.99	41.09	40.96	41.01	45374
2017-03-31	40.93	40.99	40.87	40.87	25960
2017-04-03	40.83	40.83	40.55	40.82	49378
2017-04-04	40.71	40.95	40.68	40.95	177378
2017-04-05	40.98	41.12	40.71	40.71	68056
2017-04-06	40.85	40.85	40.72	40.74	30534
2017-04-07	40.70	40.79	40.63	40.67	45850
2017-04-10	40.71	40.75	40.62	40.65	1425610
2017-04-11	40.68	40.68	40.45	40.66	25248
2017-04-12	40.61	40.63	40.52	40.61	20166
2017-04-13	40.47	40.54	40.36	40.36	15022
2017-04-17	40.50	40.61	40.40	40.58	24926
2017-04-18	40.33	40.46	40.27	40.42	22934
2017-04-19	40.41	40.47	40.18	40.22	26134
2017-04-20	40.40	40.56	40.40	40.50	19228
2017-04-21	40.47	40.50	40.34	40.45	53970
2017-04-24	41.13	41.31	41.13	41.26	35194
2017-04-25	41.49	41.66	41.49	41.64	25946
2017-04-26	41.52	41.64	41.49	41.51	69896
2017-04-27	41.56	41.56	41.38	41.50	50600
2017-04-28	41.56	41.57	41.46	41.48	55772
2017-05-01	41.58	41.75	41.58	41.62	54780
2017-05-02	41.71	41.78	41.68	41.74	21176
2017-05-03	41.65	41.85	41.63	41.80	36930
2017-05-04	41.89	41.99	41.85	41.98	227516
2017-05-05	41.94	42.22	41.94	42.19	34740
2017-05-08	42.15	42.25	42.09	42.20	20332
2017-05-09	42.24	42.30	42.10	42.13	45796
2017-05-10	42.11	42.30	42.09	42.18	27456
2017-05-11	42.08	42.19	42.01	42.19	35314
2017-05-12	42.21	42.33	42.18	42.31	21164
2017-05-15	42.37	42.56	42.37	42.56	36058
2017-05-16	42.73	42.79	42.69	42.77	30630
2017-05-17	42.51	42.52	42.06	42.07	37468
2017-05-18	41.97	42.30	41.81	42.16	32388
2017-05-19	42.33	42.59	42.31	42.52	32830
2017-05-22	42.61	42.70	42.57	42.64	26296
2017-05-23	42.74	42.78	42.68	42.73	28222
2017-05-24	42.70	42.79	42.67	42.78	20660
2017-05-25	42.83	42.90	42.82	42.89	142038
2017-05-26	42.79	42.84	42.73	42.84	65288
2017-05-30	42.76	42.83	42.74	42.76	38200
2017-05-31	42.97	42.98	42.72	42.74	100210
2017-06-01	42.85	42.97	42.76	42.95	254870
2017-06-02	43.12	43.28	43.07	43.25	91598
2017-06-05	43.14	43.23	43.14	43.22	41278
2017-06-06	43.11	43.22	43.09	43.17	32506
2017-06-07	43.22	43.26	43.00	43.16	36056
2017-06-08	43.07	43.14	43.02	43.08	18168
2017-06-09	43.10	43.24	42.73	43.00	28018
2017-06-12	42.89	42.89	42.66	42.79	159366
2017-06-13	43.03	43.07	42.90	43.06	45008
2017-06-14	43.15	43.15	42.76	42.89	33574
2017-06-15	42.47	42.74	42.44	42.74	31196
2017-06-16	42.77	42.84	42.65	42.84	47506
2017-06-19	43.03	43.21	43.03	42.56	64050
2017-06-20	42.49	42.49	42.25	42.29	26308
2017-06-21	42.27	42.30	42.15	42.22	22948
2017-06-22	42.23	42.33	42.17	42.28	25104
2017-06-23	42.25	42.38	42.20	42.32	46492
2017-06-26	42.60	42.66	42.37	42.37	39084
2017-06-27	42.41	42.47	42.23	42.23	121238
2017-06-28	42.34	42.51	42.34	42.47	27638
2017-06-29	42.48	42.48	41.98	42.15	53830
2017-06-30	42.27	42.27	42.06	42.12	39352
2017-07-03	42.18	42.38	42.18	42.22	257842
2017-07-05	42.18	42.32	42.11	42.32	179344
2017-07-06	42.07	42.17	41.97	41.99	39216
2017-07-07	42.01	42.21	41.98	42.18	53668
2017-07-10	42.15	42.31	42.15	42.23	34912
2017-07-11	42.17	42.30	42.11	42.28	45088
2017-07-12	42.51	42.64	42.51	42.58	60892
2017-07-13	42.63	42.70	42.55	42.67	43278
2017-07-14	42.71	42.97	42.69	42.88	46428
2017-07-17	42.92	42.94	42.79	42.81	68034
2017-07-18	42.79	42.88	42.72	42.88	50640
2017-07-19	42.90	43.02	42.89	42.97	99686
2017-07-20	43.13	43.16	43.04	43.11	41986
2017-07-21	42.88	42.95	42.79	42.89	70780
2017-07-24	42.87	42.91	42.77	42.90	29690
2017-07-25	43.06	43.06	42.97	43.00	39012
2017-07-26	43.09	43.09	42.97	43.03	15802
2017-07-27	43.07	43.07	42.66	42.83	33446
2017-07-28	42.73	42.86	42.69	42.86	24650
2017-07-31	43.00	43.01	42.86	42.97	48610
2017-08-01	43.17	43.18	43.08	43.11	28386
2017-08-02	43.31	43.31	43.13	43.27	25274
2017-08-03	43.24	43.27	43.15	43.17	26850
2017-08-04	43.30	43.36	43.25	43.31	24998
2017-08-07	43.34	43.39	43.31	43.39	21826
2017-08-08	43.36	43.50	43.27	43.30	24992
2017-08-09	43.07	43.23	43.03	43.23	21306
2017-08-10	43.03	43.03	42.61	42.62	55836
2017-08-11	42.66	42.75	42.61	42.62	66432
2017-08-14	42.96	43.08	42.96	43.00	13858
2017-08-15	43.11	43.11	42.92	43.04	28284
2017-08-16	43.08	43.19	43.08	43.11	52544
2017-08-17	43.00	43.00	42.54	42.54	39484
2017-08-18	42.50	42.74	42.47	42.57	45744
2017-08-21	42.55	42.57	42.39	42.52	25152
2017-08-22	42.67	42.89	42.67	42.89	33498
2017-08-23	42.77	42.94	42.77	42.85	24576
2017-08-24	42.94	43.01	42.77	42.80	21498
2017-08-25	42.97	43.09	42.90	42.90	45362
2017-08-28	43.00	43.05	42.89	42.94	48748
2017-08-29	42.59	42.98	42.59	42.95	27284
2017-08-30	42.93	43.01	42.85	42.93	20958
2017-08-31	43.10	43.31	43.10	43.23	44748
2017-09-01	43.38	43.39	43.30	43.33	32744
2017-09-05	43.17	43.20	42.82	42.96	34136
2017-09-06	43.12	43.27	43.12	43.23	22268
2017-09-07	43.39	43.40	43.27	43.34	24092
2017-09-08	43.37	43.42	43.21	43.23	40884
2017-09-11	43.48	43.73	43.48	43.70	22074
2017-09-12	43.84	43.85	43.77	43.85	28188
2017-09-13	43.81	43.86	43.77	43.81	33676
2017-09-14	43.77	43.87	43.72	43.87	42954
2017-09-15	43.86	43.91	43.78	43.85	33260
2017-09-18	43.99	44.08	43.93	44.01	23850
2017-09-19	44.11	44.17	44.00	44.13	21134
2017-09-20	44.13	44.16	43.98	44.11	35832
2017-09-21	44.06	44.09	43.94	44.00	22860
2017-09-22	44.00	44.01	43.93	43.95	28848
2017-09-25	43.86	43.88	43.69	43.82	251744
2017-09-26	43.83	43.87	43.71	43.73	117236
2017-09-27	43.90	43.94	43.70	43.84	49394
2017-09-28	43.85	43.99	43.84	43.92	111844
2017-09-29	44.03	44.16	43.99	44.12	43348
2017-10-02	44.14	44.24	44.12	44.18	333722
2017-10-03	44.22	44.37	44.22	44.36	46584
2017-10-04	44.24	44.38	44.24	44.26	26148
2017-10-05	44.31	44.56	44.31	44.55	37246
2017-10-06	44.46	44.55	44.43	44.53	36700
2017-10-09	44.59	44.69	44.50	44.54	550878
2017-10-10	44.70	44.80	44.66	44.75	29382
2017-10-11	44.80	44.94	44.80	44.91	37834
2017-10-12	44.87	44.95	44.85	44.87	21142
2017-10-13	44.98	45.05	44.96	44.96	32498
2017-10-16	44.97	45.10	44.97	45.10	30418
2017-10-17	45.08	45.09	44.98	45.05	17096
2017-10-18	45.16	45.19	45.11	45.11	30332
2017-10-19	44.90	45.03	44.83	44.97	42388
2017-10-20	45.04	45.13	45.02	45.05	40030
2017-10-23	45.10	45.10	44.88	44.88	36562
2017-10-24	45.01	45.02	44.94	44.94	27092
2017-10-25	44.95	44.95	44.65	44.77	50192
2017-10-26	44.91	44.96	44.86	44.90	35494
2017-10-27	45.13	45.38	45.10	45.28	55880
2017-10-30	45.29	45.49	45.29	45.39	39054
2017-10-31	45.56	45.62	45.44	45.54	53032
2017-11-01	45.74	45.81	45.57	45.61	44832
2017-11-02	45.66	45.83	45.51	45.75	32072
2017-11-03	45.83	45.86	45.66	45.83	177176
2017-11-06	45.79	45.97	45.79	45.95	38372
2017-11-07	45.89	45.95	45.65	45.76	17204
2017-11-08	45.80	46.00	45.80	46.00	26268
2017-11-09	45.68	45.78	45.45	45.71	46922
2017-11-10	45.69	45.69	45.56	45.65	15068
2017-11-13	45.39	45.60	45.39	45.51	24798
2017-11-14	45.47	45.52	45.28	45.52	25090
2017-11-15	45.21	45.35	45.05	45.22	70322
2017-11-16	45.45	45.59	45.42	45.56	23748
2017-11-17	45.49	45.49	45.35	45.37	19452
2017-11-20	45.41	45.46	45.36	45.37	306818
2017-11-21	45.59	45.78	45.54	45.69	46918
2017-11-22	45.82	45.86	45.71	45.79	29038
2017-11-24	46.01	46.14	45.99	46.14	12520
2017-11-27	46.03	46.11	45.92	45.93	26910
2017-11-28	46.06	46.37	46.06	46.29	38742
2017-11-29	46.31	46.41	46.00	46.07	37246
2017-11-30	46.19	46.42	46.18	46.29	66806
2017-12-01	46.08	46.26	45.70	46.20	131584
2017-12-04	46.38	46.38	46.03	46.03	45162
2017-12-05	45.96	46.22	45.89	45.92	66858
2017-12-06	45.77	46.00	45.77	45.89	46142
2017-12-07	45.90	46.02	45.84	45.96	35898
2017-12-08	46.08	46.18	46.00	46.17	49758
2017-12-11	46.21	46.41	46.21	46.36	60256
2017-12-12	46.40	46.56	46.34	46.48	29034
2017-12-13	46.54	46.65	46.49	46.57	39470
2017-12-14	46.57	46.62	46.35	46.42	53178
2017-12-15	46.50	46.70	46.50	46.65	32828
2017-12-18	47.00	47.14	46.88	46.96	196792
2017-12-19	46.97	46.97	46.80	46.89	86304
2017-12-20	46.97	46.97	46.65	46.36	78112
2017-12-21	46.33	46.61	46.33	46.53	28166
2017-12-22	46.45	46.51	46.35	46.41	43854
2017-12-26	46.32	46.38	46.31	46.31	49458
2017-12-27	46.37	46.44	46.28	46.30	415354
2017-12-28	46.50	46.51	46.38	46.40	28264
2017-12-29	46.54	46.55	46.30	46.31	57148
2018-01-02	46.51	46.69	46.49	46.69	59524
2018-01-03	46.70	46.93	46.65	46.85	51256
2018-01-04	47.11	47.33	47.11	47.26	37374
2018-01-05	47.46	47.54	47.41	47.54	38966
2018-01-08	47.54	47.60	47.50	47.60	57952
2018-01-09	47.62	47.68	47.52	47.63	47016
2018-01-10	47.51	47.58	47.43	47.55	133932
2018-01-11	47.66	47.83	47.63	47.83	112064
2018-01-12	47.98	48.25	47.98	48.24	106638
2018-01-16	48.48	48.65	48.09	48.23	72620
2018-01-17	48.29	48.60	48.13	48.55	45062
2018-01-18	48.50	48.53	48.37	48.42	42352
2018-01-19	48.54	48.58	48.30	48.58	24904
2018-01-22	48.52	48.94	48.52	48.92	74976
2018-01-23	48.95	49.09	48.90	49.05	61178
2018-01-24	49.26	49.38	48.83	49.01	35270
2018-01-25	49.29	49.30	48.88	49.03	108142
2018-01-26	49.24	49.47	49.19	49.46	47888
2018-01-29	49.33	49.34	49.12	49.19	28220
2018-01-30	48.87	48.96	48.60	48.69	113978
2018-01-31	48.85	48.87	48.54	48.68	45770
2018-02-01	48.48	48.80	48.48	48.63	74300
2018-02-02	48.20	48.31	47.41	47.41	129478
2018-02-05	47.02	47.31	45.18	45.61	200454
2018-02-06	45.07	46.71	45.05	46.55	391128
2018-02-07	46.20	46.61	45.97	45.97	42110
2018-02-08	46.11	46.11	44.52	44.52	33038
2018-02-09	44.93	45.27	43.63	45.02	98428
2018-02-12	45.43	45.96	45.31	45.76	71352
2018-02-13	45.55	45.92	45.55	45.86	25956
2018-02-14	45.59	46.55	45.59	46.53	29860
2018-02-15	46.82	47.06	46.48	46.99	30926
2018-02-16	46.93	47.42	46.93	47.03	28360
2018-02-20	46.74	46.95	46.53	46.62	63116
2018-02-21	46.72	47.08	46.34	46.36	30110
2018-02-22	46.52	46.90	46.48	46.61	69162
2018-02-23	46.83	47.26	46.75	47.26	11628
2018-02-26	47.40	47.83	47.36	47.75	36660
2018-02-27	47.63	47.80	47.30	47.30	19142
2018-02-28	47.28	47.39	46.62	46.62	30892
2018-03-01	46.53	46.71	45.75	45.91	60600
2018-03-02	45.51	46.15	45.50	46.15	28172
2018-03-05	45.82	46.58	45.82	46.50	33058
2018-03-06	46.75	46.76	46.55	46.67	53742
2018-03-07	46.36	46.68	46.22	46.62	47510
2018-03-08	46.81	46.91	46.63	46.83	28082
2018-03-09	47.16	47.51	47.16	47.51	35004
2018-03-12	47.62	47.79	47.51	47.64	21212
2018-03-13	47.81	47.94	47.08	47.16	14444
2018-03-14	47.48	47.48	46.96	46.98	301288
2018-03-15	47.08	47.27	46.98	47.04	47950
2018-03-16	47.15	47.23	47.04	47.07	19546
2018-03-19	46.90	46.90	46.19	46.44	18782
2018-03-20	46.46	46.65	46.46	46.54	227596
2018-03-21	46.49	46.79	46.41	46.49	69998
2018-03-22	45.98	46.10	45.33	45.42	22714
2018-03-23	45.42	45.53	44.56	44.56	35020
2018-03-26	45.32	45.81	45.01	45.80	46842
2018-03-27	45.98	46.11	44.89	45.08	18522
2018-03-28	45.05	45.50	44.93	45.21	26078
2018-03-29	45.32	45.86	45.19	45.63	29998
2018-04-02	45.41	45.50	44.28	44.66	28804
2018-04-03	45.01	45.30	44.60	45.16	32090
2018-04-04	44.51	45.71	44.47	45.66	59300
2018-04-05	45.93	46.25	45.89	46.03	25046
2018-04-06	45.76	46.05	45.12	45.23	43076
2018-04-09	45.65	46.15	45.56	45.56	31182
2018-04-10	46.14	46.47	46.14	46.29	56348
2018-04-11	46.15	46.33	46.05	46.05	36734
2018-04-12	46.29	46.60	46.29	46.51	14900
2018-04-13	46.70	46.70	46.24	46.42	12640
2018-04-16	46.61	46.69	46.54	46.69	13094
2018-04-17	46.87	47.12	46.87	47.08	21720
2018-04-18	47.15	47.22	47.08	47.09	19736
2018-04-19	46.99	46.99	46.73	46.85	14240
2018-04-20	46.82	46.82	46.33	46.39	87582
2018-04-23	46.55	46.55	46.29	46.43	22836
2018-04-24	46.48	46.58	45.65	45.82	35088
2018-04-25	45.75	45.80	45.46	45.72	15674
2018-04-26	46.04	46.35	45.99	46.20	13084
2018-04-27	46.43	46.43	46.10	46.31	14292
2018-04-30	46.33	46.51	46.10	46.11	41774
2018-05-01	45.98	46.12	45.67	46.12	23834
2018-05-02	46.18	46.24	45.87	45.91	10771
2018-05-03	45.85	46.01	45.45	45.94	16584
2018-05-04	45.71	46.54	45.71	46.42	17246
2018-05-07	46.57	46.80	46.51	46.59	29830
2018-05-08	46.50	46.58	46.34	46.50	22709
2018-05-09	46.70	47.10	46.70	47.06	16925
2018-05-10	47.16	47.43	47.15	47.41	16706
2018-05-11	47.52	47.65	47.37	47.46	23426
2018-05-14	47.59	47.74	47.47	47.50	13839
2018-05-15	47.22	47.25	47.00	47.12	10782
2018-05-16	47.16	47.39	47.16	47.27	12425
2018-05-17	47.34	47.48	47.18	47.27	27552
2018-05-18	47.17	47.19	47.06	47.07	16044
2018-05-21	47.36	47.50	47.32	47.36	13856
2018-05-22	47.54	47.56	47.29	47.29	28687
2018-05-23	46.93	47.24	46.82	47.24	33837
2018-05-24	47.11	47.11	46.72	46.94	10637
2018-05-25	46.79	46.89	46.72	46.80	11864
2018-05-29	46.29	46.41	45.80	46.01	28323
2018-05-30	46.31	46.67	46.29	46.66	23649
2018-05-31	46.56	46.65	46.35	46.44	26832
2018-06-01	46.82	46.98	46.80	46.97	25350
2018-06-04	47.25	47.38	47.17	47.20	13626
2018-06-05	47.28	47.28	47.11	47.25	9807
2018-06-06	47.35	47.58	47.23	47.58	48298
2018-06-07	47.61	47.70	47.43	47.48	15672
2018-06-08	47.41	47.56	47.39	47.50	9808
2018-06-11	47.62	47.84	47.57	47.74	10915
2018-06-12	47.70	47.70	47.43	47.54	27999
2018-06-13	47.69	47.69	47.43	47.51	49531
2018-06-14	47.60	47.62	47.44	47.53	40352
2018-06-15	47.30	47.30	47.05	47.24	22022
2018-06-18	46.87	47.06	46.80	46.41	33031
2018-06-19	45.90	46.24	45.66	46.22	2924248
2018-06-20	46.38	46.41	46.23	46.28	35169
2018-06-21	46.22	46.22	45.72	45.87	40375
2018-06-22	46.21	46.38	46.12	46.15	20532
2018-06-25	45.88	45.98	45.25	45.49	25238
2018-06-26	45.68	45.85	45.55	45.71	28823
2018-06-27	45.84	46.04	45.31	45.34	22417
2018-06-28	45.31	45.71	45.23	45.68	46608
2018-06-29	45.98	46.21	45.85	45.85	46803
2018-07-02	45.40	45.83	45.40	45.83	32715
2018-07-03	46.05	46.09	45.69	45.74	29999
2018-07-05	46.02	46.20	45.93	46.11	33262
2018-07-06	46.11	46.55	46.11	46.48	45644
2018-07-09	46.66	46.87	46.66	46.82	22185
2018-07-10	46.84	47.07	46.84	47.04	249510
2018-07-11	46.63	46.70	46.36	46.44	37223
2018-07-12	46.73	46.96	46.71	46.93	50952
2018-07-13	46.97	47.12	46.84	47.10	80399
2018-07-16	47.06	47.08	46.93	47.02	52147
2018-07-17	46.87	47.34	46.87	47.24	30974
2018-07-18	47.22	47.27	47.12	47.26	29547
2018-07-19	47.06	47.19	46.94	47.09	37964
2018-07-20	47.17	47.32	47.05	47.24	58500
2018-07-23	47.14	47.26	47.08	47.19	14300
2018-07-24	47.64	47.81	47.49	47.64	31139
2018-07-25	47.62	48.19	47.57	47.99	27157
2018-07-26	47.99	48.16	47.67	47.93	2561360
2018-07-27	48.02	48.02	47.58	47.75	13732
2018-07-30	47.86	47.86	47.55	47.66	40831
2018-07-31	47.83	48.01	47.74	47.79	33016
2018-08-01	47.90	48.00	47.77	47.90	26008
2018-08-02	47.39	47.90	47.31	47.90	53303
2018-08-03	47.80	48.05	47.80	47.98	38386
2018-08-06	47.86	48.11	47.84	48.07	20123
2018-08-07	48.34	48.41	48.27	48.34	70319
2018-08-08	48.30	48.42	48.18	48.37	28610
2018-08-09	48.37	48.43	48.24	48.30	21310
2018-08-10	47.76	47.88	47.47	47.65	30422
2018-08-13	47.65	47.79	47.36	47.45	63654
2018-08-14	47.53	47.63	47.37	47.60	127415
2018-08-15	47.13	47.17	46.78	47.13	44381
2018-08-16	47.41	47.63	47.39	47.40	146938
2018-08-17	47.43	47.80	47.37	47.67	202118
2018-08-20	47.79	47.86	47.70	47.74	46023
2018-08-21	47.98	48.19	47.93	47.97	43813
2018-08-22	48.05	48.13	47.95	48.08	55263
2018-08-23	47.91	48.04	47.84	47.89	32368
2018-08-24	48.00	48.17	47.97	48.15	21567
2018-08-27	48.40	48.65	48.34	48.65	55785
2018-08-28	48.74	48.75	48.59	48.60	27743
2018-08-29	48.66	49.06	48.62	49.05	29246
2018-08-30	48.84	48.93	48.59	48.78	21874
2018-08-31	48.63	48.79	48.38	48.60	14855
2018-09-04	48.31	48.42	48.20	48.31	134125
2018-09-05	48.22	48.23	48.03	48.09	23148
2018-09-06	48.07	48.07	47.59	47.81	23003
2018-09-07	47.51	47.78	47.47	47.55	28470
2018-09-10	47.83	47.93	47.62	47.68	24315
2018-09-11	47.47	48.00	47.47	47.93	35942
2018-09-12	48.01	48.09	47.87	47.98	24669
2018-09-13	48.33	48.41	48.18	48.34	21012
2018-09-14	48.43	48.43	48.13	48.28	31890
2018-09-17	48.31	48.31	48.04	48.11	44270
2018-09-18	48.23	48.53	48.23	48.35	19236
2018-09-19	48.40	48.59	48.40	48.50	22610
2018-09-20	48.94	49.19	48.90	49.12	68384
2018-09-21	49.23	49.23	49.02	49.02	72116
2018-09-24	48.97	48.99	48.79	48.92	28309
2018-09-25	49.19	49.19	48.98	49.04	64749
2018-09-26	49.00	49.26	48.85	48.89	36053
2018-09-27	49.07	49.32	49.05	49.08	39168
2018-09-28	48.79	48.97	48.79	48.81	23602
2018-10-01	49.18	49.28	48.98	49.12	16257
2018-10-02	48.97	49.20	48.85	49.06	27482
2018-10-03	49.30	49.35	49.04	49.06	55309
2018-10-04	48.94	48.94	48.35	48.60	131248
2018-10-05	48.60	48.66	48.02	48.37	444872
2018-10-08	48.03	48.31	47.80	48.20	26767
2018-10-09	48.05	48.41	47.97	48.34	84367
2018-10-10	48.26	48.26	46.99	46.99	66160
2018-10-11	46.67	46.88	45.77	46.05	106221
2018-10-12	46.75	46.75	45.93	46.56	57825
2018-10-15	46.58	46.71	46.21	46.28	117649
2018-10-16	46.67	47.17	46.64	47.16	38596
2018-10-17	47.15	47.24	46.72	47.08	305220
2018-10-18	46.97	47.05	46.27	46.40	37781
2018-10-19	46.68	47.13	46.56	46.70	59285
2018-10-22	46.84	46.84	46.45	46.66	24956
2018-10-23	45.91	46.60	45.64	46.38	29687
2018-10-24	46.31	46.31	44.88	44.90	52072
2018-10-25	45.33	46.14	45.28	45.90	93511
2018-10-26	45.11	45.66	44.64	45.16	31455
2018-10-29	45.68	45.93	44.18	44.76	57115
2018-10-30	44.79	45.35	44.74	45.35	16147
2018-10-31	45.76	46.19	45.76	45.97	115981
2018-11-01	46.20	46.49	46.01	46.43	523031
2018-11-02	46.53	46.56	45.74	46.00	65334
2018-11-05	46.15	46.33	45.95	46.18	27048
2018-11-06	46.26	46.46	46.18	46.46	25045
2018-11-07	46.86	47.52	46.86	47.51	474442
2018-11-08	47.32	47.49	47.01	47.28	71236
2018-11-09	47.02	47.09	46.65	46.93	353763
2018-11-12	46.63	46.63	45.83	45.86	31908
2018-11-13	46.01	46.38	45.82	45.96	200317
2018-11-14	46.26	46.33	45.41	45.67	527467
2018-11-15	45.49	46.18	45.15	46.12	62770
2018-11-16	45.87	46.35	45.87	46.23	93957
2018-11-19	46.16	46.16	45.55	45.63	70900
2018-11-20	45.01	45.22	44.67	44.80	190962
2018-11-21	45.18	45.30	45.01	45.02	36946
2018-11-23	44.64	44.82	44.47	44.47	67041
2018-11-26	44.99	45.25	44.86	45.21	464480
2018-11-27	45.05	45.24	44.79	45.23	531117
2018-11-28	45.42	46.27	45.26	46.25	328770
2018-11-29	46.10	46.36	45.93	46.16	62042
2018-11-30	46.04	46.34	45.96	46.26	38263
2018-12-03	47.05	47.05	46.67	46.93	69035
2018-12-04	46.73	46.73	45.52	45.56	29997
2018-12-06	44.73	45.33	44.23	45.32	146436
2018-12-07	45.27	45.52	44.37	44.47	104736
2018-12-10	44.36	44.61	43.64	44.53	482758
2018-12-11	44.98	45.01	44.24	44.54	861538
2018-12-12	45.07	45.43	44.90	44.92	111037
2018-12-13	45.08	45.34	44.88	45.01	72275
2018-12-14	44.57	44.70	44.04	44.06	128893
2018-12-17	43.93	44.14	43.14	42.88	142298
2018-12-18	43.17	43.36	42.70	42.99	132248
2018-12-19	43.07	43.54	42.12	42.42	175571
2018-12-20	42.34	42.59	41.65	41.97	270961
2018-12-21	41.85	42.40	41.10	41.23	239807
2018-12-24	41.08	41.17	40.35	40.41	139084
2018-12-26	40.48	41.96	40.25	41.96	160419
2018-12-27	41.40	42.17	40.89	42.10	353693
2018-12-28	42.41	42.74	42.11	42.23	206087
2018-12-31	42.68	42.83	42.23	42.40	179833
2019-01-02	41.87	42.71	41.87	42.60	43313
2019-01-03	42.20	42.50	41.53	41.54	135430
2019-01-04	42.21	43.06	42.21	43.05	97945
2019-01-07	43.03	43.33	42.86	43.18	257317
2019-01-08	43.54	43.65	43.18	43.43	36459
2019-01-09	43.66	43.79	43.51	43.62	65639
2019-01-10	43.46	43.73	43.30	43.71	92737
2019-01-11	43.54	43.62	43.37	43.58	91804
2019-01-14	43.24	43.44	43.12	43.30	36198
2019-01-15	43.37	43.77	43.37	43.75	60890
2019-01-16	43.79	43.98	43.79	43.79	52815
2019-01-17	43.64	44.17	43.53	44.00	34403
2019-01-18	44.45	44.64	44.30	44.52	78661
2019-01-22	44.17	44.17	43.58	43.78	143868
2019-01-23	44.11	44.19	43.65	44.01	55411
2019-01-24	44.00	44.01	43.81	43.99	44669
2019-01-25	44.29	44.45	44.23	44.32	97015
2019-01-28	43.96	44.01	43.71	44.01	50474
2019-01-29	44.11	44.23	43.89	44.02	104824
2019-01-30	44.33	44.91	44.29	44.79	78922
2019-01-31	44.71	45.16	44.66	45.12	88848
2019-02-01	45.02	45.16	44.87	44.93	126760
2019-02-04	44.89	45.23	44.84	45.23	158137
2019-02-05	45.45	45.65	45.45	45.63	42726
2019-02-06	45.61	45.61	45.39	45.43	69438
2019-02-07	45.16	45.16	44.68	44.91	28861
2019-02-08	44.64	44.90	44.50	44.87	36014
2019-02-11	44.90	44.96	44.70	44.81	65576
2019-02-12	45.15	45.46	45.14	45.43	45100
2019-02-13	45.54	45.67	45.44	45.44	70457
2019-02-14	45.33	45.51	45.21	45.35	25436
2019-02-15	45.74	45.88	45.67	45.85	80903
2019-02-19	45.75	46.10	45.75	46.00	97049
2019-02-20	46.01	46.22	45.99	46.12	51899
2019-02-21	46.04	46.14	45.91	46.09	58486
2019-02-22	46.20	46.40	46.20	46.33	81948
2019-02-25	46.66	46.68	46.47	46.51	40455
2019-02-26	46.44	46.73	46.44	46.62	43316
2019-02-27	46.48	46.66	46.39	46.51	48960
2019-02-28	46.45	46.56	46.42	46.42	28583
2019-03-01	46.68	46.74	46.49	46.71	21602
2019-03-04	46.82	46.92	46.36	46.73	29518
2019-03-05	46.72	46.77	46.61	46.75	20928
2019-03-06	46.68	46.68	46.46	46.50	2437628
2019-03-07	46.36	46.40	45.97	46.07	273758
2019-03-08	45.78	46.00	45.62	46.00	37657
2019-03-11	46.14	46.69	46.03	46.68	43352
2019-03-12	46.69	46.95	46.69	46.81	35944
2019-03-13	47.08	47.32	46.93	47.17	60872
2019-03-14	47.24	47.33	47.19	47.19	32526
2019-03-15	47.40	47.64	47.35	47.53	42337
2019-03-18	47.61	47.82	47.61	47.79	256857
2019-03-19	48.00	48.12	47.75	47.83	194342
2019-03-20	47.73	48.14	47.60	47.85	69869
2019-03-21	47.76	48.31	47.76	48.24	90166
2019-03-22	47.92	48.00	47.27	47.27	110068
2019-03-25	47.22	47.41	47.03	47.19	50374
2019-03-26	47.56	47.71	47.33	47.44	47570
2019-03-27	47.53	47.63	47.00	47.34	43099
2019-03-28	47.39	47.44	47.18	47.34	37431
2019-03-29	47.58	47.64	47.33	47.55	88104
2019-04-01	47.94	48.15	47.89	48.13	57781
2019-04-02	48.01	48.26	48.01	48.21	39371
2019-04-03	48.42	48.60	48.34	48.41	116071
2019-04-04	48.35	48.52	48.33	48.44	26902
2019-04-05	48.51	48.64	48.48	48.59	105046
2019-04-08	48.55	48.76	48.49	48.76	64290
2019-04-09	48.58	48.61	48.43	48.49	40971
2019-04-10	48.55	48.62	48.44	48.53	3931246
2019-04-11	48.62	48.67	48.44	48.54	151725
2019-04-12	48.80	48.80	48.69	48.74	40791
2019-04-15	48.80	48.80	48.63	48.80	55299
2019-04-16	48.95	49.01	48.80	48.87	46191
2019-04-17	49.07	49.10	48.96	49.05	57472
2019-04-18	49.15	49.15	48.89	49.07	38285
2019-04-22	48.96	49.15	48.96	49.12	28854
2019-04-23	49.08	49.48	49.01	49.40	55212
2019-04-24	49.30	49.35	49.08	49.13	77521
2019-04-25	49.16	49.22	48.98	49.14	47685
2019-04-26	49.14	49.26	48.97	49.26	70873
2019-04-29	49.29	49.42	49.23	49.39	39219
2019-04-30	49.27	49.45	49.08	49.45	49992
2019-05-01	49.59	49.73	49.10	49.10	65438
2019-05-02	49.16	49.27	48.80	48.98	58689
2019-05-03	49.29	49.60	49.24	49.52	29181
2019-05-06	48.68	49.30	48.52	49.25	55297
2019-05-07	48.78	48.84	48.06	48.37	49845
2019-05-08	48.35	48.60	48.25	48.36	64239
2019-05-09	47.88	48.13	47.58	48.07	34874
2019-05-10	47.92	48.41	47.49	48.21	71863
2019-05-13	47.28	47.42	46.98	47.09	99217
2019-05-14	47.31	47.69	47.26	47.42	26591
2019-05-15	47.20	47.95	47.16	47.82	34059
2019-05-16	47.99	48.49	47.99	48.35	2622862
2019-05-17	47.98	48.43	47.98	48.03	40941
2019-05-20	47.66	47.86	47.52	47.71	38161
2019-05-21	47.93	48.02	47.84	47.92	106810
2019-05-22	47.77	48.02	47.72	47.90	82957
2019-05-23	47.38	47.39	47.09	47.36	118418
2019-05-24	47.61	47.71	47.43	47.52	40243
2019-05-28	47.56	47.65	47.11	47.11	81128
2019-05-29	46.83	46.87	46.54	46.80	140440
2019-05-30	46.89	47.01	46.75	46.92	64490
2019-05-31	46.42	46.61	46.35	46.40	20543
2019-06-03	46.47	46.55	46.13	46.31	85047
2019-06-04	46.64	47.10	46.60	47.10	53969
2019-06-05	47.35	47.36	47.13	47.28	106775
2019-06-06	47.47	47.78	47.41	47.70	35561
2019-06-07	47.95	48.51	47.91	48.32	69694
2019-06-10	48.60	48.83	48.49	48.64	23966
2019-06-11	49.00	49.00	48.67	48.74	159477
2019-06-12	48.63	48.73	48.56	48.59	41610
2019-06-13	48.74	48.82	48.57	48.67	28639
2019-06-14	48.52	48.59	48.39	47.86	58423
2019-06-17	47.85	48.04	47.85	47.92	29005
2019-06-18	48.30	48.75	48.30	48.53	107741
2019-06-19	48.63	48.74	48.50	48.71	49669
2019-06-20	49.20	49.23	48.92	49.06	2424574
2019-06-21	49.02	49.26	49.00	49.03	72935
2019-06-24	49.14	49.21	49.09	49.11	35646
2019-06-25	49.11	49.11	48.62	48.63	32407
2019-06-26	48.83	48.84	48.64	48.67	80395
2019-06-27	48.77	48.82	48.67	48.76	45098
2019-06-28	48.89	48.94	48.72	48.84	32865
2019-07-01	49.44	49.47	49.07	49.23	25865
2019-07-02	49.23	49.44	49.19	49.44	41798
2019-07-03	49.48	49.73	49.48	49.70	57696
2019-07-05	49.36	49.51	49.20	49.51	66763
2019-07-08	49.23	49.29	49.17	49.26	37212
2019-07-09	49.02	49.33	49.02	49.30	47722
2019-07-10	49.45	49.69	49.45	49.57	36839
2019-07-11	49.64	49.64	49.38	49.46	15596
2019-07-12	49.52	49.56	49.44	49.55	18411
2019-07-15	49.64	49.65	49.51	49.57	14689
2019-07-16	49.56	49.60	49.38	49.39	12918
2019-07-17	49.47	49.52	49.15	49.15	32533
2019-07-18	49.16	49.49	49.12	49.43	31519
2019-07-19	49.58	49.58	49.20	49.20	28875
2019-07-22	49.28	49.46	49.24	49.46	10229
2019-07-23	49.70	49.82	49.60	49.81	81783
2019-07-24	49.53	49.77	49.53	49.73	5299
2019-07-25	49.71	49.73	49.35	49.47	29169
2019-07-26	49.78	49.89	49.75	49.86	20256
2019-07-29	49.89	49.92	49.73	49.89	34932
2019-07-30	49.58	49.69	49.51	49.56	43791
2019-07-31	49.58	49.67	48.83	49.01	41302
2019-08-01	49.05	49.55	48.57	48.66	54054
2019-08-02	48.40	48.55	47.97	48.17	22551
2019-08-05	47.45	47.45	46.59	46.84	54293
2019-08-06	47.23	47.38	47.00	47.33	78900
2019-08-07	46.90	47.52	46.59	47.44	123017
2019-08-08	47.60	48.17	47.60	48.15	18744
2019-08-09	48.06	48.15	47.70	47.83	24513
2019-08-12	47.58	47.75	47.26	47.42	33053
2019-08-13	47.40	48.27	47.31	48.14	49391
2019-08-14	47.29	47.42	46.80	46.80	57791
2019-08-15	46.94	47.00	46.59	46.83	53627
2019-08-16	47.21	47.58	47.21	47.49	38826
2019-08-19	47.98	48.12	47.96	47.98	105280
2019-08-20	47.90	47.96	47.63	47.63	40692
2019-08-21	48.09	48.17	47.93	47.99	77793
2019-08-22	48.09	48.18	47.73	47.89	22132
2019-08-23	47.67	47.93	46.65	46.79	78754
2019-08-26	47.21	47.35	46.98	47.23	41500
2019-08-27	47.54	47.55	47.14	47.19	49024
2019-08-28	47.12	47.46	46.99	47.40	30407
2019-08-29	47.81	48.00	47.73	47.88	85902
2019-08-30	48.23	48.23	47.80	47.97	41554
2019-09-03	47.70	47.83	47.57	47.78	48059
2019-09-04	48.22	48.40	48.16	48.40	32435
2019-09-05	48.77	49.00	48.77	48.84	16196
2019-09-06	49.00	49.02	48.87	48.90	16408
2019-09-09	49.09	49.09	48.89	49.00	43577
2019-09-10	48.92	49.06	48.75	49.06	27915
2019-09-11	49.11	49.39	49.05	49.37	15347
2019-09-12	49.54	49.83	49.43	49.63	63378
2019-09-13	49.73	49.76	49.54	49.63	23711
2019-09-16	49.43	49.45	49.26	49.32	14701
2019-09-17	49.30	49.48	49.30	49.48	26222
2019-09-18	49.36	49.55	49.15	49.53	26520
2019-09-19	49.66	49.89	49.62	49.62	30062
2019-09-20	49.80	49.89	49.45	49.49	32332
2019-09-23	49.34	49.57	49.34	49.49	8122
2019-09-24	49.64	49.66	49.04	49.07	63982
2019-09-25	49.08	49.38	48.87	49.35	23060
2019-09-26	49.41	49.46	49.22	49.32	49451
2019-09-27	49.47	49.49	48.99	49.21	59123
2019-09-30	49.30	49.54	49.29	49.45	23516
2019-10-01	49.52	49.61	48.91	48.97	17118
2019-10-02	48.50	48.50	47.77	47.94	81919
2019-10-03	47.94	48.28	47.56	48.28	53503
2019-10-04	48.46	48.93	48.44	48.92	13027
2019-10-07	48.79	49.09	48.77	48.80	54056
2019-10-08	48.43	48.59	48.13	48.13	35633
2019-10-09	48.55	48.69	48.41	48.52	38632
2019-10-10	48.56	49.00	48.56	48.89	45206
2019-10-11	49.45	49.79	49.45	49.53	32977
2019-10-14	49.34	49.56	49.34	49.43	14343
2019-10-15	49.57	49.98	49.57	49.86	41295
2019-10-16	49.80	49.95	49.80	49.85	18226
2019-10-17	50.03	50.16	49.86	49.99	86597
2019-10-18	49.96	49.96	49.65	49.82	14253
2019-10-21	49.97	50.20	49.97	50.20	36763
2019-10-22	50.32	50.34	50.01	50.01	40945
2019-10-23	50.10	50.33	50.04	50.33	41597
2019-10-24	50.55	50.58	50.35	50.45	46106
2019-10-25	50.27	50.71	50.27	50.67	34792
2019-10-28	50.81	51.01	50.81	50.94	36282
2019-10-29	50.88	50.93	50.69	50.78	125089
2019-10-30	50.85	51.04	50.70	51.04	43502
2019-10-31	50.97	50.97	50.69	50.92	31190
2019-11-01	51.20	51.42	51.16	51.40	70203
2019-11-04	51.78	51.81	51.61	51.67	38995
2019-11-05	51.71	51.79	51.64	51.70	24389
2019-11-06	51.75	51.76	51.60	51.75	57542
2019-11-07	52.01	52.06	51.80	51.91	49416
2019-11-08	51.83	51.97	51.67	51.95	39373
2019-11-11	51.71	51.88	51.67	51.86	28405
2019-11-12	51.94	52.07	51.78	51.90	16763
2019-11-13	51.71	51.94	51.71	51.91	37155
2019-11-14	51.72	51.86	51.62	51.82	42772
2019-11-15	52.00	52.16	51.92	52.16	52737
2019-11-18	52.10	52.25	52.03	52.17	19858
2019-11-19	52.33	52.33	52.03	52.10	17392
2019-11-20	51.99	51.99	51.61	51.86	35152
2019-11-21	51.80	51.89	51.66	51.78	20756
2019-11-22	51.99	52.01	51.78	51.93	37501
2019-11-25	52.08	52.34	52.08	52.34	27579
2019-11-26	52.36	52.43	52.26	52.42	23621
2019-11-27	52.43	52.61	52.43	52.61	53361
2019-11-29	52.42	52.47	52.31	52.34	40549
2019-12-02	52.28	52.28	51.81	51.98	58394
2019-12-03	51.38	51.63	51.25	51.58	61630
2019-12-04	51.88	52.11	51.87	52.10	64642
2019-12-05	52.21	52.21	51.92	52.12	59936
2019-12-06	52.52	52.70	52.45	52.60	41993
2019-12-09	52.51	52.69	52.44	52.44	26519
2019-12-10	52.53	52.60	52.34	52.53	71928
2019-12-11	52.55	52.75	52.55	52.67	43340
2019-12-12	52.69	53.25	52.69	53.16	46523
2019-12-13	53.27	53.46	53.16	52.86	84277
2019-12-16	53.28	53.48	53.28	53.32	24220
2019-12-17	53.36	53.38	53.29	53.30	3593348
2019-12-18	53.40	53.40	53.20	53.26	60924
2019-12-19	53.24	53.42	53.22	53.39	64487
2019-12-20	53.71	53.71	53.55	53.60	52035
2019-12-23	53.68	53.73	53.63	53.66	77564
2019-12-24	53.71	53.71	53.59	53.64	25017
2019-12-26	53.73	54.05	53.73	54.05	262614
2019-12-27	54.35	54.35	54.10	54.20	55229
2019-12-30	54.16	54.22	53.80	53.80	106370
2019-12-31	53.76	53.99	53.74	53.94	19234
2020-01-02	54.34	54.68	54.26	54.68	91137
2020-01-03	54.10	54.42	54.10	54.20	41767
2020-01-06	53.92	54.49	53.92	54.49	58429
2020-01-07	54.39	54.39	54.14	54.18	28603
2020-01-08	54.18	54.60	54.16	54.38	55794
2020-01-09	54.70	54.85	54.63	54.85	35181
2020-01-10	54.90	54.91	54.57	54.66	63303
2020-01-13	54.78	55.00	54.67	54.99	255051
2020-01-14	54.94	55.08	54.80	54.82	119593
2020-01-15	54.82	55.07	54.80	54.93	63469
2020-01-16	55.19	55.33	55.10	55.33	67384
2020-01-17	55.56	55.63	55.40	55.60	25850
2020-01-21	55.45	55.60	55.38	55.46	101758
2020-01-22	55.63	55.63	55.42	55.49	55564
2020-01-23	55.35	55.44	55.12	55.39	1998290
2020-01-24	55.62	55.62	54.88	55.02	27755
2020-01-27	53.99	54.29	53.84	54.04	46883
2020-01-28	54.31	54.73	54.26	54.65	99370
2020-01-29	54.93	55.05	54.67	54.76	58153
2020-01-30	54.54	54.95	54.37	54.92	54972
2020-01-31	54.92	54.95	53.99	54.14	41392
2020-02-03	54.19	54.74	54.19	54.49	110987
2020-02-04	55.14	55.40	55.01	55.31	104570
2020-02-05	55.90	55.90	55.55	55.77	76508
2020-02-06	56.03	56.18	55.92	56.14	40564
2020-02-07	55.89	56.06	55.75	55.81	81115
2020-02-10	55.69	56.31	55.69	56.31	23277
2020-02-11	56.58	56.67	56.28	56.30	44860
2020-02-12	56.61	56.67	56.40	56.64	78048
2020-02-13	56.26	56.53	56.20	56.31	28863
2020-02-14	56.42	56.42	56.11	56.31	30767
2020-02-18	56.01	56.18	55.89	56.05	93329
2020-02-19	56.33	56.44	56.22	56.32	41624
2020-02-20	56.21	56.26	55.53	55.94	27840
2020-02-21	55.74	55.74	55.15	55.29	92033
2020-02-24	53.13	53.72	52.87	53.18	143826
2020-02-25	53.38	53.56	51.76	51.88	578139
2020-02-26	52.17	52.83	51.88	51.99	104144
2020-02-27	50.91	51.59	49.71	49.77	173846
2020-02-28	48.25	49.56	47.87	49.52	332462
2020-03-02	50.09	51.68	49.59	51.67	320212
2020-03-03	52.06	52.38	50.04	50.42	578789
2020-03-04	51.43	52.49	50.97	52.46	76112
2020-03-05	51.16	51.68	50.54	50.95	62075
2020-03-06	49.43	50.15	49.17	49.97	206356
2020-03-09	46.16	47.81	46.00	46.19	213242
2020-03-10	48.09	48.51	46.40	48.45	199613
2020-03-11	47.32	47.42	45.75	46.22	80375
2020-03-12	43.24	45.28	41.63	41.69	471977
2020-03-13	44.40	45.27	42.02	45.27	333057
2020-03-16	39.86	42.82	38.95	40.38	200405
2020-03-17	41.42	43.16	40.50	42.95	220876
2020-03-18	40.33	41.82	39.41	40.94	135476
2020-03-19	40.85	42.27	40.31	41.12	380231
2020-03-20	41.77	41.98	39.53	39.63	215343
2020-03-23	39.53	39.90	38.23	38.84	594422
2020-03-24	41.30	42.41	40.99	42.31	563117
2020-03-25	42.75	44.15	41.92	42.77	386546
2020-03-26	43.09	45.09	43.09	44.99	166545
2020-03-27	43.67	44.66	43.28	43.58	97190
2020-03-30	44.01	45.31	43.90	45.23	330913
2020-03-31	44.94	45.49	44.42	44.66	118742
2020-04-01	43.37	43.94	42.66	42.90	135853
2020-04-02	42.92	44.18	42.92	44.05	66747
2020-04-03	43.81	44.06	43.09	43.47	155853
2020-04-06	45.00	46.29	44.85	46.03	93960
2020-04-07	47.36	47.36	45.81	45.84	131225
2020-04-08	46.30	46.96	45.85	46.79	94356
2020-04-09	47.37	47.64	46.91	47.24	433829
2020-04-13	47.04	47.32	46.58	47.16	159467
2020-04-14	48.15	48.79	48.00	48.68	264534
2020-04-15	47.63	48.03	47.42	47.67	102294
2020-04-16	48.04	48.21	47.56	48.04	102478
2020-04-17	48.75	49.10	48.41	49.03	102861
2020-04-20	48.47	49.11	48.37	48.40	144062
2020-04-21	47.68	47.77	46.82	47.10	84104
2020-04-22	47.93	48.29	47.82	48.08	75750
2020-04-23	48.28	48.95	48.00	48.06	428225
2020-04-24	48.36	48.70	48.05	48.62	66698
2020-04-27	48.97	49.19	48.83	49.07	65916
2020-04-28	49.62	49.62	48.67	48.72	247212
2020-04-29	49.66	50.15	49.52	49.91	116806
2020-04-30	49.67	49.75	49.19	49.61	66349
2020-05-01	48.71	48.97	48.20	48.36	530933
2020-05-04	48.06	48.61	47.87	48.61	71456
2020-05-05	49.09	49.38	48.85	48.91	60035
2020-05-06	49.22	49.23	48.76	48.76	85207
2020-05-07	49.27	49.38	49.00	49.08	66821
2020-05-08	49.62	49.89	49.46	49.85	66553
2020-05-11	49.51	50.20	49.47	50.06	95552
2020-05-12	50.25	50.25	49.19	49.19	133480
2020-05-13	49.22	49.39	48.08	48.55	149537
2020-05-14	47.88	48.72	47.60	48.72	125302
2020-05-15	48.39	48.83	48.18	48.82	345568
2020-05-18	49.76	50.36	49.66	50.13	56801
2020-05-19	50.11	50.30	49.70	49.70	178286
2020-05-20	50.33	50.60	50.27	50.52	57104
2020-05-21	50.39	50.62	50.00	50.06	133214
2020-05-22	49.86	49.97	49.67	49.93	36558
2020-05-26	50.94	50.94	50.43	50.45	53911
2020-05-27	50.89	51.07	50.26	51.06	54663
2020-05-28	51.24	51.67	50.99	51.06	29933
2020-05-29	51.04	51.30	50.64	51.21	110116
2020-06-01	51.08	51.58	51.05	51.55	78199
2020-06-02	51.70	51.96	51.51	51.95	33455
2020-06-03	52.39	52.92	52.32	52.81	74807
2020-06-04	52.48	52.80	52.34	52.52	55046
2020-06-05	53.32	53.82	53.32	53.67	172108
2020-06-08	53.83	54.30	53.70	54.30	61475
2020-06-09	53.76	54.44	53.76	54.16	69719
2020-06-10	54.41	54.72	54.18	54.38	79185
2020-06-11	53.26	53.35	51.42	51.49	99623
2020-06-12	52.64	52.80	51.26	51.51	85832
2020-06-15	50.60	52.02	50.55	51.79	39898
2020-06-16	53.01	53.11	52.10	52.70	2082531
2020-06-17	53.12	53.16	52.69	52.79	41169
2020-06-18	52.53	52.76	52.42	52.69	28605
2020-06-19	53.35	53.35	52.28	52.45	269132
2020-06-22	52.52	53.03	52.40	53.00	269544
2020-06-23	53.51	53.85	53.35	53.42	56459
2020-06-24	53.15	53.29	52.17	52.21	72222
2020-06-25	52.20	52.88	51.92	52.84	42689
2020-06-26	52.68	52.68	51.56	51.58	33646
2020-06-29	51.78	52.20	51.53	52.20	56627
2020-06-30	51.99	52.91	51.99	52.78	337410
2020-07-01	52.85	53.21	52.84	53.03	289874
2020-07-02	53.70	53.97	53.39	53.42	58406
2020-07-06	54.14	54.49	54.14	54.49	72541
2020-07-07	54.14	54.48	53.85	53.85	42833
2020-07-08	54.09	54.49	53.90	54.49	63492
2020-07-09	54.60	54.66	53.73	54.23	36934
2020-07-10	54.28	54.83	54.05	54.78	36587
2020-07-13	55.27	55.76	54.30	54.33	81477
2020-07-14	54.19	55.06	53.92	55.03	55024
2020-07-15	55.67	55.71	54.98	55.28	32080
2020-07-16	55.00	55.11	54.75	55.05	45221
2020-07-17	55.20	55.22	54.87	55.05	41402
2020-07-20	55.11	55.97	55.05	55.89	40961
2020-07-21	56.25	56.25	55.69	55.81	61111
2020-07-22	55.77	55.96	55.62	55.96	2044874
2020-07-23	55.82	55.82	54.74	54.91	60197
2020-07-24	54.45	54.63	54.09	54.42	547678
2020-07-27	54.71	55.08	54.71	55.02	29345
2020-07-28	54.93	55.11	54.65	54.69	23812
2020-07-29	54.89	55.27	54.76	55.17	56728
2020-07-30	54.46	54.93	54.03	54.88	28797
2020-07-31	55.32	55.32	54.41	55.15	24301
2020-08-03	55.66	56.01	55.66	55.92	97317
2020-08-04	55.70	56.06	55.70	56.06	44794
2020-08-05	56.27	56.47	56.21	56.38	28047
2020-08-06	56.34	56.90	56.22	56.80	31599
2020-08-07	56.57	56.60	56.17	56.43	30839
2020-08-10	56.61	56.71	56.33	56.70	30852
2020-08-11	57.00	57.04	56.16	56.23	177097
2020-08-12	56.87	57.51	56.87	57.43	61091
2020-08-13	57.42	57.64	57.17	57.35	30349
2020-08-14	57.17	57.21	56.96	57.15	27706
2020-08-17	57.37	57.43	57.28	57.33	80827
2020-08-18	57.50	57.78	57.26	57.73	207924
2020-08-19	57.76	57.94	57.38	57.42	28686
2020-08-20	57.17	57.86	57.17	57.80	29041
2020-08-21	57.58	58.04	57.57	58.02	36662
2020-08-24	58.73	58.77	58.30	58.62	55280
2020-08-25	58.69	58.74	58.42	58.73	208458
2020-08-26	58.81	59.29	58.73	59.26	46200
2020-08-27	59.46	59.58	58.92	59.20	90465
2020-08-28	59.46	59.60	59.27	59.53	46012
2020-08-31	59.52	59.76	59.36	59.43	57991
2020-09-01	59.65	59.94	59.52	59.91	115047
2020-09-02	60.40	60.68	59.95	60.60	41792
2020-09-03	60.16	60.21	57.94	58.30	92283
2020-09-04	58.35	58.86	56.47	58.10	85114
2020-09-08	56.86	57.23	56.31	56.35	60331
2020-09-09	57.33	58.15	57.31	57.73	86530
2020-09-10	58.15	58.21	56.50	56.67	63088
2020-09-11	57.08	57.19	56.20	56.75	32060
2020-09-14	57.22	57.57	57.04	57.12	39577
2020-09-15	57.74	57.83	57.21	57.39	54170
2020-09-16	57.56	57.59	56.97	56.97	35071
2020-09-17	56.18	56.68	56.07	56.54	78573
2020-09-18	56.61	56.61	55.41	55.80	32756
2020-09-21	54.73	55.19	54.20	55.19	69936
2020-09-22	55.54	55.81	55.00	55.78	37766
2020-09-23	55.95	55.95	54.49	54.53	40099
2020-09-24	54.26	55.22	54.15	54.73	112299
2020-09-25	54.56	55.51	54.40	55.43	85774
2020-09-28	56.20	56.38	56.05	56.30	101616
2020-09-29	56.30	56.32	55.90	55.99	71473
2020-09-30	56.00	56.80	56.00	56.30	112355
2020-10-01	56.80	56.80	56.30	56.59	55158
2020-10-02	55.64	56.20	55.64	55.88	219023
2020-10-05	56.25	56.87	56.25	56.86	37404
2020-10-06	56.84	56.87	55.88	55.91	871170
2020-10-07	56.37	56.79	56.29	56.72	19017
2020-10-08	57.07	57.15	56.95	57.12	44984
2020-10-09	57.42	57.83	57.42	57.79	50795
2020-10-12	58.33	59.36	58.32	59.11	51886
2020-10-13	59.05	59.05	58.44	58.57	47608
2020-10-14	58.58	58.82	58.05	58.21	45421
2020-10-15	57.22	57.95	57.22	57.86	101975
2020-10-16	58.18	58.37	57.76	57.84	65474
2020-10-19	58.18	58.18	56.95	57.08	30485
2020-10-20	57.38	57.87	57.24	57.35	82433
2020-10-21	57.20	57.57	57.09	57.09	15147
2020-10-22	57.08	57.39	56.64	57.35	52284
2020-10-23	57.53	57.53	57.12	57.44	37572
2020-10-26	56.95	57.30	56.11	56.73	38652
2020-10-27	56.66	56.84	56.53	56.65	47776
2020-10-28	55.52	55.57	54.45	54.54	889157
2020-10-29	54.54	55.46	54.36	55.11	23520
2020-10-30	54.86	54.86	53.96	54.55	121180
2020-11-02	55.12	55.23	54.59	54.96	34772
2020-11-03	55.70	56.34	55.61	56.06	70110
2020-11-04	56.93	57.96	56.74	57.43	114280
2020-11-05	58.49	58.76	58.29	58.50	28922
2020-11-06	58.53	58.72	58.15	58.46	106619
2020-11-09	60.59	60.59	59.04	59.07	61987
2020-11-10	59.20	59.37	58.89	59.11	60711
2020-11-11	59.61	59.95	59.56	59.88	48485
2020-11-12	59.63	59.80	59.09	59.27	71693
2020-11-13	59.72	60.09	59.49	59.98	122385
2020-11-16	60.42	60.66	60.28	60.64	30902
2020-11-17	60.41	60.66	60.25	60.42	51596
2020-11-18	60.44	60.50	59.78	59.78	56650
2020-11-19	59.60	60.09	59.50	60.08	659418
2020-11-20	60.04	60.04	59.75	59.75	61132
2020-11-23	60.08	60.17	59.49	59.84	53616
2020-11-24	60.20	60.84	60.13	60.79	161062
2020-11-25	60.80	60.93	60.62	60.82	107491
2020-11-27	60.98	61.16	60.94	61.02	34166
2020-11-30	60.92	60.94	60.31	60.58	63710
2020-12-01	61.21	61.75	61.21	61.59	57375
2020-12-02	61.51	61.91	61.50	61.87	55560
2020-12-03	61.85	62.05	61.63	61.73	56742
2020-12-04	62.04	62.27	62.03	62.27	47102
2020-12-07	62.06	62.20	61.90	62.10	45784
2020-12-08	61.91	62.38	61.87	62.34	283389
2020-12-09	62.50	62.53	61.65	61.87	86061
2020-12-10	61.66	62.13	61.66	61.95	70067
2020-12-11	61.53	61.82	61.32	61.37	24810
2020-12-14	61.67	61.82	61.05	61.05	46939
2020-12-15	61.53	61.89	61.39	61.89	179566
2020-12-16	62.01	62.31	61.88	62.14	59033
2020-12-17	62.54	62.58	62.31	62.38	61932
2020-12-18	62.46	62.46	61.73	62.06	61140
2020-12-21	61.18	61.91	60.83	61.84	64935
2020-12-22	61.98	62.12	61.69	61.85	39307
2020-12-23	62.10	62.33	62.00	62.02	77740
2020-12-24	62.18	62.35	62.10	62.27	23774
2020-12-28	62.79	63.18	62.68	63.08	21551
2020-12-29	63.59	63.59	63.09	63.14	154769
2020-12-30	63.34	63.49	62.97	62.97	95698
2020-12-31	62.91	63.00	62.63	62.91	43879
2021-01-04	63.49	63.49	61.87	62.42	66198
2021-01-05	62.34	63.04	62.34	62.91	110356
2021-01-06	62.54	63.55	62.54	62.90	58166
2021-01-07	63.28	63.88	63.28	63.73	68738
2021-01-08	64.10	64.20	63.53	64.11	54757
2021-01-11	63.41	63.85	63.41	63.59	72372
2021-01-12	63.59	63.67	63.18	63.61	28296
2021-01-13	63.52	63.93	63.52	63.77	34480
2021-01-14	63.90	64.09	63.72	63.81	40518
2021-01-15	63.33	63.47	62.85	63.01	52241
2021-01-19	63.37	63.55	63.11	63.49	59123
2021-01-20	63.89	64.76	63.82	64.64	320103
2021-01-21	64.83	65.08	64.71	65.00	27940
2021-01-22	64.60	64.95	64.53	64.79	34562
2021-01-25	64.98	65.16	64.03	65.11	60047
2021-01-26	65.33	65.55	65.17	65.34	148349
2021-01-27	64.91	64.93	63.70	64.08	78681
2021-01-28	64.18	65.09	64.17	64.33	54153
2021-01-29	63.77	63.93	62.60	62.92	98287
2021-02-01	63.54	64.06	63.17	63.95	679398
2021-02-02	64.49	64.73	64.48	64.48	59814
2021-02-03	64.92	65.22	64.74	64.89	567531
2021-02-04	65.05	65.32	64.86	65.29	21829
2021-02-05	65.61	65.72	65.24	65.64	58935
2021-02-08	65.80	65.90	65.58	65.88	63172
2021-02-09	65.77	66.00	65.77	65.88	35052
2021-02-10	66.14	66.23	65.50	65.79	41595
2021-02-11	65.98	65.98	65.54	65.80	16384
2021-02-12	65.64	66.17	65.64	66.16	36280
2021-02-16	66.46	66.60	66.20	66.32	235673
2021-02-17	65.88	66.31	65.86	66.29	37560
2021-02-18	65.75	66.04	65.56	65.91	590711
2021-02-19	66.15	66.21	65.73	65.75	220343
2021-02-22	65.26	65.59	65.17	65.21	78443
2021-02-23	64.74	65.43	63.99	65.25	536807
2021-02-24	64.84	65.70	64.68	65.67	100963
2021-02-25	65.56	65.88	64.28	64.43	178307
2021-02-26	64.63	64.66	63.73	64.00	82641
2021-03-01	64.73	65.47	64.72	65.31	36280
2021-03-02	65.38	65.47	65.01	65.03	63318
2021-03-03	64.86	64.97	64.25	64.28	62772
2021-03-04	64.27	64.87	63.11	63.70	169530
2021-03-05	64.42	64.85	63.51	64.77	97501
2021-03-08	64.78	65.02	64.17	64.17	38841
2021-03-09	64.85	65.41	64.80	64.96	102353
2021-03-10	65.39	65.48	65.09	65.31	55709
2021-03-11	65.64	66.11	65.56	65.79	166941
2021-03-12	65.50	65.79	65.33	65.74	40393
2021-03-15	65.77	66.04	65.38	66.03	37390
2021-03-16	66.19	66.43	66.09	66.21	64839
2021-03-17	66.01	66.69	65.79	66.45	20104
2021-03-18	66.02	66.30	65.40	65.49	41830
2021-03-19	65.41	65.55	65.00	65.39	34718
2021-03-22	65.33	66.09	65.33	65.87	87368
2021-03-23	65.74	66.11	65.41	65.47	53232
2021-03-24	65.62	65.83	65.15	65.15	54756
2021-03-25	64.98	65.37	64.63	65.27	36327
2021-03-26	65.41	66.11	65.34	66.01	22421
2021-03-29	65.83	66.21	65.60	66.05	84788
2021-03-30	65.92	65.92	65.64	65.80	57071
2021-03-31	65.87	66.28	65.87	66.01	27232
2021-04-01	66.24	66.72	66.24	66.68	71313
2021-04-05	67.13	67.92	67.08	67.88	741784
2021-04-06	67.67	67.89	67.63	67.65	36966
2021-04-07	67.77	68.12	67.77	68.08	49336
2021-04-08	68.37	68.50	68.25	68.45	39032
2021-04-09	68.36	69.00	68.36	69.00	22670
2021-04-12	68.83	68.89	68.60	68.71	28374
2021-04-13	68.75	69.09	68.75	69.02	26984
2021-04-14	69.04	69.10	68.64	68.72	126733
2021-04-15	69.19	69.48	69.19	69.40	48404
2021-04-16	69.71	69.77	69.41	69.75	75831
2021-04-19	69.68	69.86	69.43	69.62	157640
2021-04-20	69.32	69.37	68.79	68.98	77842
2021-04-21	68.84	69.56	68.84	69.53	41625
2021-04-22	69.43	69.50	68.77	68.86	362030
2021-04-23	68.89	69.72	68.89	69.49	60699
2021-04-26	69.60	69.75	69.48	69.62	30736
2021-04-27	69.63	69.64	69.43	69.61	22822
2021-04-28	69.72	69.98	69.59	69.68	33430
2021-04-29	70.13	70.19	69.39	69.84	32363
2021-04-30	69.49	69.71	69.14	69.23	37755
2021-05-03	69.58	69.85	69.45	69.51	52203
2021-05-04	69.06	69.10	68.26	68.71	57423
2021-05-05	69.10	69.41	69.00	69.09	26896
2021-05-06	69.06	69.79	68.92	69.72	29866
2021-05-07	69.93	70.40	69.93	70.25	19360
2021-05-10	70.29	70.29	69.57	69.62	30576
2021-05-11	68.57	69.02	68.38	68.93	36667
2021-05-12	68.48	68.70	67.79	67.83	36839
2021-05-13	68.09	68.80	68.09	68.60	35789
2021-05-14	69.13	69.74	69.13	69.64	645895
2021-05-17	69.42	69.61	69.33	69.61	41962
2021-05-18	69.82	69.88	69.14	69.18	24347
2021-05-19	68.33	68.84	68.18	68.84	67788
2021-05-20	68.99	69.75	68.99	69.61	126618
2021-05-21	69.83	69.88	69.36	69.45	613599
2021-05-24	69.77	70.35	69.77	70.15	15110
2021-05-25	70.42	70.42	69.93	70.05	17538
2021-05-26	70.06	70.17	69.96	70.12	26613
2021-05-27	70.23	70.31	69.94	69.94	15912
2021-05-28	70.09	70.19	69.96	69.98	24464
2021-06-01	70.43	70.48	69.95	69.98	26164
2021-06-02	70.13	70.30	70.02	70.19	19421
2021-06-03	69.86	70.09	69.64	70.01	21073
2021-06-04	70.37	70.69	70.33	70.68	33954
2021-06-07	70.63	70.71	70.42	70.62	53832
2021-06-08	70.81	70.84	70.58	70.73	20685
2021-06-09	70.82	70.91	70.71	70.15	27394
2021-06-10	70.35	70.67	70.31	70.48	14399
2021-06-11	70.61	70.61	70.37	70.58	44678
2021-06-14	70.60	70.90	70.49	70.85	61622
2021-06-15	70.93	70.93	70.75	70.85	20945
2021-06-16	70.90	70.97	70.14	70.54	45359
2021-06-17	70.36	70.66	70.13	70.56	212875
2021-06-18	69.77	69.83	69.50	69.50	84992
2021-06-21	69.75	70.34	69.63	70.28	50324
2021-06-22	70.26	70.70	70.20	70.61	29094
2021-06-23	70.63	70.72	70.39	70.39	102153
2021-06-24	70.73	70.85	70.66	70.71	45470
2021-06-25	70.88	70.88	70.74	70.87	29240
2021-06-28	70.85	70.95	70.75	70.95	46975
2021-06-29	71.03	71.09	70.99	71.07	26899
2021-06-30	70.81	71.02	70.80	70.99	253744
2021-07-01	71.06	71.24	70.95	71.24	23139
2021-07-02	71.39	72.00	71.39	71.96	32192
2021-07-06	72.01	72.04	71.53	71.96	49918
2021-07-07	72.21	72.46	72.00	72.40	37589
2021-07-08	71.39	71.87	71.22	71.84	62824
2021-07-09	72.09	72.61	72.09	72.53	49548
2021-07-12	72.65	72.77	72.58	72.70	38521
2021-07-13	72.57	73.06	72.55	72.61	51887
2021-07-14	73.01	73.16	72.80	73.00	42326
2021-07-15	72.79	72.85	72.43	72.63	104568
2021-07-16	72.72	72.79	71.95	72.04	33762
2021-07-19	70.99	71.11	70.29	70.71	103499
2021-07-20	70.91	71.79	70.83	71.63	30490
2021-07-21	71.81	72.24	71.75	72.24	27586
2021-07-22	72.26	72.45	72.21	72.42	35946
2021-07-23	72.82	73.20	72.65	73.15	36384
2021-07-26	73.13	73.50	73.08	73.49	63158
2021-07-27	73.41	73.41	72.62	73.02	32427
2021-07-28	73.10	73.37	72.90	73.14	59160
2021-07-29	73.49	73.63	73.39	73.44	23549
2021-07-30	72.78	72.85	72.59	72.71	16650
2021-08-02	73.05	73.05	72.65	72.74	52095
2021-08-03	73.04	73.52	72.69	73.52	220619
2021-08-04	73.34	73.42	73.09	73.11	59319
2021-08-05	73.24	73.48	73.20	73.47	50373
2021-08-06	73.41	73.45	73.20	73.38	42277
2021-08-09	73.43	73.48	73.25	73.36	53425
2021-08-10	73.44	73.58	73.30	73.47	37086
2021-08-11	73.74	73.79	73.53	73.66	149099
2021-08-12	73.66	73.97	73.49	73.96	83189
2021-08-13	73.98	74.20	73.96	74.20	82026
2021-08-16	73.93	74.35	73.46	74.35	89175
2021-08-17	73.94	74.09	73.45	73.83	31194
2021-08-18	73.73	73.87	72.92	72.93	184299
2021-08-19	72.25	73.01	72.19	72.76	612070
2021-08-20	72.86	73.36	72.80	73.28	84815
2021-08-23	73.57	74.13	73.57	73.96	90821
2021-08-24	73.98	74.21	73.98	74.09	60658
2021-08-25	74.05	74.12	73.90	74.02	43764
2021-08-26	73.92	74.03	73.62	73.62	136512
2021-08-27	73.77	74.26	73.70	74.16	115817
2021-08-30	74.24	74.84	74.24	74.69	36313
2021-08-31	74.77	74.77	74.50	74.68	56581
2021-09-01	74.83	75.10	74.77	74.80	44136
2021-09-02	74.99	75.10	74.79	74.89	30905
2021-09-03	74.87	75.03	74.68	74.99	57802
2021-09-07	74.99	75.07	74.83	74.88	76480
2021-09-08	74.72	74.75	74.32	74.59	39221
2021-09-09	74.52	74.76	74.09	74.10	86075
2021-09-10	74.48	74.54	73.45	73.45	54436
2021-09-13	74.01	74.13	73.56	73.85	39556
2021-09-14	74.23	74.23	73.44	73.57	44332
2021-09-15	73.72	74.25	73.48	74.18	131726
2021-09-16	74.01	74.05	73.40	73.95	19899
2021-09-17	73.80	73.80	73.00	73.10	23008
2021-09-20	71.80	72.03	70.85	71.64	224693
2021-09-21	72.17	72.40	71.78	71.94	48827
2021-09-22	72.41	73.07	72.32	72.67	16130
2021-09-23	73.06	73.58	73.05	73.46	35987
2021-09-24	73.06	73.42	73.02	73.39	18757
2021-09-27	73.23	73.30	72.98	73.19	113699
2021-09-28	72.51	72.55	71.53	71.71	62873
2021-09-29	71.94	72.22	71.72	71.80	54517
2021-09-30	72.02	72.10	71.14	71.14	49565
2021-10-01	71.35	72.05	70.91	71.91	64546
2021-10-04	71.72	71.72	70.74	71.04	53356
2021-10-05	71.30	72.11	71.25	71.73	36993
2021-10-06	71.03	72.03	70.78	72.03	60534
2021-10-07	72.48	72.96	72.48	72.56	574373
2021-10-08	72.82	72.84	72.54	72.68	32630
2021-10-11	72.62	73.12	72.30	72.31	25496
2021-10-12	72.45	72.45	71.87	71.96	118659
2021-10-13	72.04	72.27	71.71	72.22	26529
2021-10-14	72.83	73.23	72.77	73.22	52342
2021-10-15	73.55	73.88	73.43	73.84	27784
2021-10-18	73.52	74.04	73.36	74.01	58427
2021-10-19	74.13	74.48	74.04	74.42	42615
2021-10-20	74.57	74.74	74.48	74.65	41017
2021-10-21	74.52	74.65	74.37	74.63	27005
2021-10-22	74.54	74.61	74.05	74.24	39645
2021-10-25	74.23	74.37	73.94	74.21	32792
2021-10-26	74.57	74.85	74.51	74.63	45684
2021-10-27	74.82	75.38	74.76	74.91	43721
2021-10-28	75.20	75.74	75.20	75.68	106621
2021-10-29	74.97	75.69	74.92	75.64	37106
2021-11-01	75.79	75.79	75.35	75.57	63665
2021-11-02	75.63	76.07	75.63	75.98	73048
2021-11-03	75.94	76.43	75.76	76.37	48037
2021-11-04	76.29	76.50	76.18	76.49	21911
2021-11-05	76.77	76.91	76.51	76.77	35892
2021-11-08	76.94	77.02	76.59	76.77	78184
2021-11-09	76.82	76.86	76.49	76.81	21673
2021-11-10	76.67	76.68	75.96	76.03	30002
2021-11-11	76.31	76.37	76.07	76.07	18593
2021-11-12	76.29	76.69	76.07	76.65	35749
2021-11-15	76.72	76.88	76.52	76.56	37524
2021-11-16	76.57	76.90	76.55	76.65	49925
2021-11-17	76.67	76.98	76.66	76.68	47378
2021-11-18	76.68	77.33	76.60	77.21	40916
2021-11-19	77.13	77.32	77.01	77.07	32783
2021-11-22	77.33	77.79	76.78	76.78	80320
2021-11-23	76.82	77.07	76.47	77.07	159006
2021-11-24	76.66	77.00	76.42	76.97	73110
2021-11-26	75.84	76.01	75.00	75.08	62728
2021-11-29	75.84	76.09	75.58	75.84	32296
2021-11-30	75.56	75.97	74.84	75.20	61568
2021-12-01	76.15	76.77	74.82	74.90	713092
2021-12-02	74.88	75.79	74.66	75.48	92626
2021-12-03	75.83	75.95	74.43	75.07	75741
2021-12-06	75.58	76.29	75.38	76.05	72041
2021-12-07	76.93	77.61	76.92	77.46	583716
2021-12-08	77.66	77.86	77.33	77.80	27937
2021-12-09	77.49	77.74	77.37	77.44	41235
2021-12-10	77.73	78.22	77.48	77.62	92339
2021-12-13	77.60	77.60	76.94	76.98	77781
2021-12-14	76.50	76.79	75.93	76.44	43078
2021-12-15	76.37	77.70	75.95	77.67	105117
2021-12-16	77.94	77.99	76.74	77.02	258519
2021-12-17	76.38	76.74	75.86	76.20	82263
2021-12-20	75.40	75.72	75.06	75.68	212318
2021-12-21	76.15	76.73	75.74	76.67	226007
2021-12-22	76.59	77.49	76.54	77.47	144650
2021-12-23	77.61	77.98	77.58	77.80	200280
2021-12-27	77.94	78.70	77.94	78.66	49689
2021-12-28	78.69	78.83	78.52	78.59	206197
2021-12-29	78.51	78.71	78.37	78.49	164811
2021-12-30	78.55	78.73	78.17	78.25	84077
2021-12-31	78.22	78.31	78.00	78.01	68480
2022-01-03	78.06	78.63	77.90	78.61	129442
2022-01-04	78.87	79.08	78.48	78.70	66286
2022-01-05	78.72	78.75	77.36	77.47	270336
2022-01-06	77.29	77.66	77.07	77.20	143230
2022-01-07	77.30	77.64	76.98	77.46	117631
2022-01-10	76.80	77.36	76.11	77.32	133937
2022-01-11	77.35	78.08	76.93	78.08	103606
2022-01-12	78.48	78.75	78.20	78.46	109945
2022-01-13	78.62	78.62	77.29	77.39	105785
2022-01-14	76.98	77.65	76.98	77.61	97119
2022-01-18	76.75	76.81	76.18	76.30	250666
2022-01-19	76.57	76.83	75.75	75.77	565352
2022-01-20	76.13	76.68	75.01	75.07	172272
2022-01-21	74.86	75.28	73.92	73.93	185544
2022-01-24	72.71	73.72	70.89	73.72	449801
2022-01-25	72.84	73.85	71.91	73.07	2159871
2022-01-26	74.57	74.70	72.70	73.24	293915
2022-01-27	73.98	74.64	73.14	73.43	176502
2022-01-28	73.55	74.93	72.95	74.92	148764
2022-01-31	74.93	76.01	74.71	75.95	319130
2022-02-01	76.12	76.55	75.68	76.46	235258
2022-02-02	77.27	77.52	76.80	77.44	236508
2022-02-03	76.56	76.89	75.68	75.83	84128
2022-02-04	76.06	77.07	75.85	76.56	255018
2022-02-07	76.71	76.99	76.21	76.34	129456
2022-02-08	76.32	77.03	76.05	76.89	133124
2022-02-09	77.59	77.69	77.36	77.61	293588
2022-02-10	76.76	77.51	76.23	76.46	239664
2022-02-11	76.50	76.76	75.01	75.19	130779
2022-02-14	74.85	75.19	74.33	74.96	196791
2022-02-15	75.63	75.90	75.48	75.86	88358
2022-02-16	75.66	76.30	75.44	76.12	167329
2022-02-17	75.55	75.63	74.61	74.68	221842
2022-02-18	74.83	74.90	73.80	74.14	531750
2022-02-22	73.61	74.19	72.78	73.39	138898
2022-02-23	73.95	74.09	72.33	72.35	305156
2022-02-24	70.26	72.75	70.13	72.62	284532
2022-02-25	73.05	74.29	72.83	74.26	224947
2022-02-28	73.25	73.99	72.80	73.64	263668
2022-03-01	73.39	73.71	72.16	72.64	178513
2022-03-02	73.02	73.95	72.89	73.70	156491
2022-03-03	74.07	74.07	72.83	73.06	263810
2022-03-04	72.05	72.13	71.25	71.81	131435
2022-03-07	71.55	71.61	69.77	69.92	228745
2022-03-08	70.08	71.36	69.31	69.70	2224668
2022-03-09	71.25	72.02	70.99	71.76	182150
2022-03-10	71.10	71.53	70.77	71.32	163070
2022-03-11	71.71	71.73	70.33	70.41	89429
2022-03-14	70.57	71.07	69.79	69.94	122246
2022-03-15	70.23	71.35	70.05	71.19	100643
2022-03-16	71.96	72.91	71.23	72.85	163968
2022-03-17	72.70	73.75	72.62	73.62	65441
2022-03-18	73.28	74.47	73.18	74.45	83392
2022-03-21	74.42	74.78	74.08	74.50	68423
2022-03-22	74.87	75.59	74.87	75.46	65110
2022-03-23	75.00	75.46	74.86	74.88	170806
2022-03-24	75.23	75.84	74.96	75.80	126521
2022-03-25	75.88	76.25	75.55	76.16	62288
2022-03-28	75.90	76.55	75.69	76.55	120345
2022-03-29	77.28	77.51	76.87	77.41	75379
2022-03-30	77.32	77.52	76.94	77.14	44891
2022-03-31	77.09	77.13	76.02	76.05	98522
2022-04-01	76.25	76.43	75.75	76.42	87838
2022-04-04	76.37	77.16	76.37	77.12	84633
2022-04-05	76.82	77.19	76.02	76.17	56652
2022-04-06	75.50	75.71	75.00	75.41	120073
2022-04-07	75.23	75.94	74.90	75.57	221581
2022-04-08	75.48	75.79	75.11	75.30	101000
2022-04-11	74.98	74.98	73.91	73.99	315145
2022-04-12	74.57	74.76	73.50	73.75	83998
2022-04-13	73.72	74.79	73.72	74.74	68925
2022-04-14	74.80	74.80	73.69	73.77	56965
2022-04-18	73.64	74.08	73.42	73.72	125354
2022-04-19	73.53	74.78	73.53	74.58	45510
2022-04-20	75.03	75.07	74.50	74.77	93068
2022-04-21	75.22	75.47	73.60	73.76	92019
2022-04-22	73.69	73.77	71.91	72.02	96980
2022-04-25	71.56	72.48	70.97	72.42	90353
2022-04-26	71.83	71.90	70.36	70.37	49173
2022-04-27	70.54	71.42	70.19	70.59	75201
2022-04-28	71.25	72.64	70.87	72.34	116804
2022-04-29	71.50	71.80	69.75	69.83	68267
2022-05-02	69.65	70.12	68.76	70.08	164558
2022-05-03	70.20	70.77	70.00	70.40	95365
2022-05-04	70.50	72.38	69.99	72.25	67235
2022-05-05	71.42	71.42	69.05	69.67	75698
2022-05-06	69.30	69.80	68.69	69.50	114619
2022-05-09	68.32	68.46	67.27	67.54	186990
2022-05-10	68.54	68.80	67.53	67.91	123171
2022-05-11	67.65	68.47	66.65	66.84	226029
2022-05-12	66.15	66.91	65.35	66.44	142881
2022-05-13	67.20	68.16	66.91	67.93	180813
2022-05-16	67.75	68.53	67.37	67.93	127607
2022-05-17	68.99	69.25	68.50	69.23	99093
2022-05-18	68.49	68.52	66.52	66.69	100440
2022-05-19	66.26	66.89	66.08	66.26	139716
2022-05-20	66.95	67.10	65.11	66.40	135945
2022-05-23	66.99	68.04	66.94	67.98	165464
2022-05-24	67.26	67.84	66.60	67.63	151827
2022-05-25	67.22	68.26	67.22	67.91	114006
2022-05-26	68.03	69.09	67.95	68.94	71551
2022-05-27	69.35	70.34	69.35	70.27	348634
2022-05-31	70.22	70.81	69.86	70.33	58681
2022-06-01	70.72	70.95	69.59	69.97	202126
2022-06-02	69.86	71.06	69.45	71.03	473268
2022-06-03	70.09	70.36	69.63	69.84	106845
2022-06-06	70.49	70.95	69.91	70.05	197710
2022-06-07	69.51	70.75	69.46	70.65	85727
2022-06-08	70.28	70.58	69.89	69.17	89923
2022-06-09	68.84	69.12	67.51	67.51	1433072
2022-06-10	66.35	66.45	65.50	65.52	352173
2022-06-13	63.81	64.23	63.13	63.27	135025
2022-06-14	63.55	63.68	62.59	63.05	209659
2022-06-15	63.70	64.75	62.97	64.13	166825
2022-06-16	62.78	62.91	62.17	62.47	228362
2022-06-17	62.45	63.00	61.98	62.45	407442
2022-06-21	63.38	64.31	63.38	64.06	349588
2022-06-22	63.23	64.52	63.23	63.88	154514
2022-06-23	64.08	64.41	63.59	64.34	106080
2022-06-24	64.94	66.28	64.94	66.22	80698
2022-06-27	66.37	66.42	65.84	65.93	95707
2022-06-28	66.25	66.62	64.72	64.76	91176
2022-06-29	64.87	65.34	64.71	64.88	65668
2022-06-30	64.10	64.49	63.31	64.07	501515
2022-07-01	63.81	64.62	63.45	64.61	93003
2022-07-05	63.58	64.67	63.21	64.56	634408
2022-07-06	64.53	65.19	64.24	64.83	146445
2022-07-07	65.20	65.95	65.18	65.86	67325
2022-07-08	65.47	65.98	65.32	65.80	77470
2022-07-11	65.30	65.40	64.84	64.95	61730
2022-07-12	64.96	65.16	64.30	64.40	44705
2022-07-13	63.55	64.46	63.39	64.10	62931
2022-07-14	63.10	63.90	62.69	63.81	128281
2022-07-15	64.50	64.87	64.34	64.83	163327
2022-07-18	65.46	65.65	64.24	64.38	151412
2022-07-19	65.23	66.09	65.05	66.06	120990
2022-07-20	65.89	66.45	65.71	66.11	65784
2022-07-21	65.94	66.59	65.65	66.58	128370
2022-07-22	66.58	66.69	65.68	65.92	50214
2022-07-25	66.19	66.28	65.75	66.03	45579
2022-07-26	65.75	65.79	65.16	65.28	61725
2022-07-27	65.84	67.45	65.84	67.23	156140
2022-07-28	67.28	68.00	66.75	67.87	111652
2022-07-29	68.31	69.30	68.26	69.15	358300
2022-08-01	68.81	69.49	68.66	68.98	146931
2022-08-02	68.69	69.10	68.29	68.30	74416
2022-08-03	68.64	69.60	68.64	69.44	76181
2022-08-04	69.38	69.46	69.01	69.31	98203
2022-08-05	68.63	69.34	68.63	69.26	1987029
2022-08-08	69.58	69.91	69.00	69.14	102617
2022-08-09	69.10	69.21	68.95	69.10	136801
2022-08-10	70.22	70.43	70.00	70.33	103236
2022-08-11	70.69	70.87	70.12	70.20	275984
2022-08-12	70.55	71.19	70.35	71.19	117312
2022-08-15	70.75	71.28	70.69	71.20	114169
2022-08-16	71.09	71.67	71.02	71.46	121784
2022-08-17	70.86	71.49	70.75	71.09	122589
2022-08-18	71.03	71.25	70.79	71.08	52178
2022-08-19	70.73	70.73	70.13	70.25	69179
2022-08-22	69.42	69.42	68.72	68.83	88329
2022-08-23	68.72	69.21	68.72	68.83	66349
2022-08-24	68.57	69.00	68.51	68.78	46016
2022-08-25	69.03	69.68	68.87	69.68	39912
2022-08-26	69.64	69.67	67.44	67.44	86316
2022-08-29	67.09	67.44	66.81	67.10	67445
2022-08-30	67.29	67.29	66.03	66.39	759867
2022-08-31	66.51	66.67	65.78	65.78	119666
2022-09-01	65.32	65.86	64.95	65.79	121800
2022-09-02	66.41	66.70	64.86	65.15	167495
2022-09-06	65.34	65.46	64.58	64.76	124791
2022-09-07	64.63	65.73	64.60	65.59	107240
2022-09-08	65.09	65.83	64.88	65.66	107061
2022-09-09	66.26	67.02	66.24	66.92	63400
2022-09-12	67.50	68.00	67.50	67.84	72674
2022-09-13	66.53	66.55	64.87	65.03	80153
2022-09-14	65.25	65.58	64.87	65.32	46657
2022-09-15	64.97	65.23	64.20	64.50	91776
2022-09-16	63.94	64.16	63.64	64.12	74346
2022-09-19	63.52	64.58	63.52	64.58	70321
2022-09-20	63.90	64.19	63.48	63.90	273451
2022-09-21	64.10	64.49	62.79	62.86	130847
2022-09-22	62.77	63.26	62.57	62.85	119310
2022-09-23	62.02	62.02	60.79	61.43	81927
2022-09-26	61.04	61.78	60.77	61.00	187115
2022-09-27	61.51	61.89	60.41	60.74	102237
2022-09-28	60.63	61.95	60.39	61.66	155138
2022-09-29	61.00	61.00	59.95	60.58	160139
2022-09-30	60.28	60.86	59.52	59.52	131179
2022-10-03	60.13	61.32	60.10	61.01	129808
2022-10-04	62.21	63.05	62.21	63.03	461312
2022-10-05	62.24	63.14	61.87	62.81	138815
2022-10-06	62.39	62.81	62.00	62.05	181201
2022-10-07	61.51	61.51	60.30	60.55	154757
2022-10-10	60.61	60.65	59.77	60.12	174859
2022-10-11	59.84	60.56	59.50	59.73	278927
2022-10-12	59.75	60.13	59.66	59.77	250634
2022-10-13	58.64	61.59	58.45	61.29	159696
2022-10-14	61.66	61.82	59.94	60.01	107503
2022-10-17	61.26	61.87	61.26	61.68	108952
2022-10-18	62.88	62.99	61.70	62.20	120448
2022-10-19	61.79	62.24	61.34	61.78	63203
2022-10-20	61.78	62.52	61.41	61.58	68881
2022-10-21	61.34	63.08	61.27	62.99	131193
2022-10-24	63.21	63.94	63.12	63.70	104981
2022-10-25	63.80	64.58	63.67	64.52	167148
2022-10-26	63.38	64.32	63.29	63.42	783333
2022-10-27	63.46	63.67	62.66	62.74	205755
2022-10-28	62.71	64.39	62.63	64.29	131421
2022-10-31	63.77	64.05	63.66	63.76	266853
2022-11-01	64.61	64.69	63.22	63.37	83594
2022-11-02	63.34	64.00	61.82	61.88	143871
2022-11-03	61.33	61.56	60.99	61.06	83696
2022-11-04	62.27	62.51	61.48	62.45	105344
2022-11-07	62.55	63.13	62.40	63.00	110203
2022-11-08	63.18	63.72	62.65	63.26	92740
2022-11-09	62.89	63.10	62.00	62.09	77602
2022-11-10	64.38	65.44	64.00	65.37	172282
2022-11-11	65.70	66.51	65.45	66.42	96204
2022-11-14	65.94	66.50	65.80	65.80	1676512
2022-11-15	66.87	67.06	65.75	66.23	109104
2022-11-16	66.16	66.34	65.94	66.04	88055
2022-11-17	65.21	66.23	65.21	66.08	99251
2022-11-18	66.49	66.49	65.87	66.26	147466
2022-11-21	65.98	66.08	65.60	65.91	93157
2022-11-22	66.20	66.73	65.99	66.71	55832
2022-11-23	66.63	67.22	66.63	67.09	97770
2022-11-25	67.00	67.14	66.98	67.02	79899
2022-11-28	66.55	66.77	65.96	66.16	88586
2022-11-29	66.19	66.36	65.71	65.95	85095
2022-11-30	66.14	67.97	65.78	67.92	115894
2022-12-01	68.15	68.45	67.71	68.11	101782
2022-12-02	67.21	68.01	67.21	67.85	1890923
2022-12-05	67.56	67.89	66.75	66.98	130697
2022-12-06	67.03	67.10	65.78	66.08	132179
2022-12-07	65.96	66.21	65.69	65.85	134168
2022-12-08	66.09	66.43	65.86	66.25	67519
2022-12-09	66.12	66.61	65.83	65.86	136268
2022-12-12	65.98	66.66	65.91	66.16	119848
2022-12-13	67.90	68.12	66.52	66.90	138839
2022-12-14	66.89	67.56	66.24	66.71	111441
2022-12-15	65.80	65.80	64.59	64.78	111910
2022-12-16	64.44	64.66	63.87	64.10	138983
2022-12-19	64.33	64.33	63.41	63.62	436613
2022-12-20	63.66	64.14	63.52	63.98	159359
2022-12-21	64.34	65.05	64.34	64.88	68568
2022-12-22	64.42	64.42	63.15	63.99	82919
2022-12-23	63.76	64.33	63.55	64.24	135601
2022-12-27	64.26	64.32	63.79	64.02	90720
2022-12-28	64.04	64.41	63.22	63.25	121578
2022-12-29	63.72	64.46	63.72	64.32	135468
2022-12-30	63.88	64.09	63.55	64.05	108392
2023-01-03	64.58	64.86	63.54	64.00	84621
2023-01-04	64.52	64.55	63.71	64.26	90420
2023-01-05	63.83	63.98	63.44	63.56	154086
2023-01-06	64.04	65.16	63.52	65.02	79668
2023-01-09	65.45	66.04	64.96	65.01	79948
2023-01-10	64.99	65.45	64.82	65.45	48955
2023-01-11	65.71	66.25	65.61	66.21	36828
2023-01-12	66.51	66.89	65.87	66.69	119518
2023-01-13	66.21	67.19	66.21	67.05	126314
2023-01-17	67.00	67.38	66.86	66.94	145815
2023-01-18	67.35	67.39	66.11	66.16	94532
2023-01-19	65.78	66.26	65.63	65.99	106864
2023-01-20	66.10	67.02	65.99	67.00	146826
2023-01-23	67.02	67.78	66.98	67.48	134336
2023-01-24	67.15	67.55	66.90	67.39	153049
2023-01-25	66.69	67.47	66.35	67.34	64859
2023-01-26	67.77	68.01	67.23	68.01	47736
2023-01-27	67.81	68.43	67.81	68.07	54206
2023-01-30	67.66	67.86	67.18	67.19	127284
2023-01-31	67.20	67.96	67.07	67.96	71798
2023-02-01	67.78	68.87	67.10	68.46	88922
2023-02-02	68.98	69.45	68.68	69.38	338386
2023-02-03	68.47	69.55	68.47	68.74	71811
2023-02-06	68.25	68.34	67.86	68.18	49987
2023-02-07	68.12	69.43	68.12	69.33	86896
2023-02-08	69.11	69.15	68.38	68.48	115908
2023-02-09	69.29	69.29	67.79	67.98	66089
2023-02-10	67.83	68.24	67.68	68.20	40906
2023-02-13	68.31	69.07	68.31	69.07	62281
2023-02-14	68.87	69.30	68.35	69.03	39839
2023-02-15	68.50	69.03	68.46	69.03	37700
2023-02-16	68.28	68.98	68.20	68.30	58751
2023-02-17	67.91	68.15	67.59	68.07	62683
2023-02-21	67.45	67.62	67.01	67.01	104104
2023-02-22	67.07	67.13	66.62	66.76	67482
2023-02-23	67.21	67.28	66.40	67.06	62467
2023-02-24	66.09	66.10	65.69	66.05	40895
2023-02-27	66.56	66.73	66.23	66.38	41139
2023-02-28	66.25	66.45	66.05	66.06	41064
2023-03-01	66.17	66.35	65.77	65.88	61663
2023-03-02	65.63	66.47	65.62	66.35	65373
2023-03-03	66.64	67.43	66.60	67.38	67985
2023-03-06	67.57	68.10	67.57	67.72	35365
2023-03-07	67.60	67.67	66.52	66.64	45723
2023-03-08	66.84	66.93	66.44	66.80	34407
2023-03-09	66.91	67.25	65.84	65.96	43479
2023-03-10	65.93	66.32	65.15	65.39	33242
2023-03-13	64.87	66.12	64.74	65.51	256862
2023-03-14	66.07	66.51	65.71	66.47	79982
2023-03-15	65.10	65.87	64.93	65.85	204390
2023-03-16	65.54	67.17	65.44	67.09	75793
2023-03-17	67.00	67.16	66.35	66.58	227478
2023-03-20	66.66	67.09	66.59	67.03	60062
2023-03-21	67.62	68.09	67.45	68.05	42493
2023-03-22	68.10	68.76	67.35	67.35	61925
2023-03-23	68.03	68.49	67.20	67.64	230349
2023-03-24	67.24	67.79	67.05	67.79	55949
2023-03-27	68.06	68.24	67.72	67.81	85390
2023-03-28	67.79	67.87	67.38	67.69	89605
2023-03-29	68.45	68.73	68.36	68.71	68696
2023-03-30	69.22	69.37	68.96	69.30	366720
2023-03-31	69.40	70.08	69.40	70.06	67759
2023-04-03	70.06	70.62	70.06	70.59	97636
2023-04-04	70.59	70.82	70.26	70.48	175624
2023-04-05	70.49	70.65	70.07	70.32	79835
2023-04-06	70.32	70.96	70.12	70.81	37803
2023-04-10	70.25	70.53	70.06	70.48	484661
2023-04-11	70.61	70.61	70.29	70.32	95812
2023-04-12	70.78	70.91	70.27	70.38	97886
2023-04-13	70.68	71.70	70.68	71.61	63746
2023-04-14	71.51	71.86	71.16	71.54	81879
2023-04-17	71.46	71.60	71.18	71.53	69147
2023-04-18	71.85	71.85	71.45	71.64	278928
2023-04-19	71.34	71.84	71.27	71.80	60531
2023-04-20	71.30	71.87	71.29	71.54	66063
2023-04-21	71.60	71.84	71.35	71.77	97901
2023-04-24	71.67	71.88	71.50	71.82	100172
2023-04-25	71.56	71.68	70.85	70.88	78716
2023-04-26	71.64	71.77	71.09	71.17	118813
2023-04-27	71.66	72.68	71.66	72.56	245850
2023-04-28	72.42	72.79	72.31	72.79	161452
2023-05-01	72.65	72.95	72.41	72.44	112594
2023-05-02	72.39	72.39	71.53	72.00	124808
2023-05-03	72.13	72.60	71.72	71.72	248448
2023-05-04	71.58	71.86	71.20	71.43	111326
2023-05-05	72.10	73.01	72.03	72.83	92018
2023-05-08	72.82	72.90	72.57	72.86	77791
2023-05-09	72.54	72.76	72.50	72.50	85204
2023-05-10	72.83	73.03	72.25	72.89	454326
2023-05-11	72.78	73.02	72.49	72.92	90156
2023-05-12	73.05	73.15	72.45	72.80	98996
2023-05-15	72.92	73.04	72.70	72.92	70041
2023-05-16	72.82	73.06	72.70	72.71	253609
2023-05-17	73.02	73.34	72.61	73.23	81991
2023-05-18	73.28	73.81	73.14	73.81	54713
2023-05-19	73.93	74.15	73.70	73.91	49749
2023-05-22	73.76	74.08	73.65	73.69	55738
2023-05-23	73.47	73.63	72.97	73.04	997933
2023-05-24	72.72	72.75	72.38	72.61	102329
2023-05-25	72.86	72.93	72.45	72.82	151307
2023-05-26	72.93	73.77	72.93	73.69	114808
2023-05-30	73.76	73.88	73.19	73.39	117357
2023-05-31	73.05	73.23	72.75	72.95	76711
2023-06-01	72.96	73.87	72.95	73.74	155493
2023-06-02	74.31	74.88	74.29	74.71	66691
2023-06-05	74.75	75.10	74.46	74.71	78576
2023-06-06	74.54	74.75	74.28	73.91	65535
2023-06-07	73.73	74.05	73.07	73.16	81480
2023-06-08	73.24	73.80	73.24	73.68	68605
2023-06-09	73.71	74.04	73.59	73.73	183467
2023-06-12	73.85	74.29	73.67	74.28	57183
2023-06-13	74.69	74.84	74.51	74.77	323032
2023-06-14	75.03	75.40	74.59	75.25	321673
2023-06-15	75.16	76.38	75.16	76.19	93069
2023-06-16	76.63	76.63	75.83	75.91	41607
2023-06-20	75.48	75.65	75.07	75.37	57449
2023-06-21	75.11	75.32	74.74	74.92	75844
2023-06-22	74.73	75.51	74.73	75.49	59101
2023-06-23	74.81	75.20	74.67	74.88	82197
2023-06-26	74.75	74.98	74.23	74.25	67037
2023-06-27	74.50	75.18	74.43	75.11	123465
2023-06-28	74.77	75.32	74.70	75.03	55145
2023-06-29	74.96	75.16	74.86	75.15	204697
2023-06-30	75.71	76.28	75.71	76.06	476280
2023-07-03	76.04	76.11	75.84	75.97	101527
2023-07-05	75.53	75.92	75.52	75.65	107457
2023-07-06	74.92	75.08	74.52	75.04	98261
2023-07-07	74.87	75.48	74.81	74.85	59002
2023-07-10	74.52	74.63	74.19	74.41	110992
2023-07-11	74.69	74.96	74.45	74.94	73655
2023-07-12	75.67	76.11	75.58	75.92	65461
2023-07-13	76.42	77.04	76.35	76.85	108183
2023-07-14	77.14	77.38	76.68	76.76	79026
2023-07-17	76.85	77.12	76.65	76.97	89934
2023-07-18	76.96	77.86	76.77	77.63	62359
2023-07-19	77.66	77.80	77.39	77.61	86133
2023-07-20	77.47	77.94	76.95	77.13	147029
2023-07-21	77.48	77.56	76.98	77.04	98802
2023-07-24	77.28	77.55	77.19	77.34	56488
2023-07-25	77.33	77.86	77.33	77.73	128196
2023-07-26	77.44	77.85	77.25	77.61	93832
2023-07-27	78.19	78.35	76.93	77.11	75843
2023-07-28	77.73	78.21	77.64	78.03	51870
2023-07-31	78.09	78.24	77.85	78.05	62532
2023-08-01	77.81	77.90	77.58	77.69	110755
2023-08-02	77.01	77.01	76.19	76.30	113827
2023-08-03	75.86	76.50	75.82	76.13	59503
2023-08-04	76.59	77.09	75.90	76.00	89179
2023-08-07	76.27	76.53	76.00	76.53	67627
2023-08-08	75.97	76.08	75.43	76.04	132408
2023-08-09	76.15	76.15	75.37	75.53	2634379
2023-08-10	76.03	76.49	75.35	75.59	75756
2023-08-11	75.13	75.63	75.05	75.33	73333
2023-08-14	75.21	75.96	75.08	75.94	80467
2023-08-15	75.66	75.73	74.99	75.10	113462
2023-08-16	74.95	75.27	74.51	74.51	79679
2023-08-17	74.91	74.94	74.14	74.23	75531
2023-08-18	73.62	74.40	73.53	74.09	189817
2023-08-21	74.36	74.93	74.14	74.81	104346
2023-08-22	75.21	75.21	74.51	74.59	113433
2023-08-23	74.83	75.72	74.83	75.55	164233
2023-08-24	75.96	75.96	74.51	74.52	147235
2023-08-25	74.75	75.16	74.14	74.94	102564
2023-08-28	75.46	75.54	75.01	75.54	78840
2023-08-29	75.42	76.64	75.42	76.58	80049
2023-08-30	76.70	77.04	76.59	76.92	103871
2023-08-31	76.94	77.15	76.66	76.76	61652
2023-09-01	77.35	77.45	76.65	76.91	117247
2023-09-05	76.79	76.88	76.52	76.67	109838
2023-09-06	76.49	76.49	75.56	75.77	92183
2023-09-07	75.16	75.69	75.06	75.55	111868
2023-09-08	75.55	76.04	75.55	75.78	80021
2023-09-11	76.33	76.39	75.91	76.36	73408
2023-09-12	76.19	76.35	75.83	75.92	94448
2023-09-13	75.95	76.30	75.83	76.12	85586
2023-09-14	76.53	76.97	76.41	76.85	83632
2023-09-15	76.65	76.75	75.97	76.03	98108
2023-09-18	75.86	76.27	75.82	76.08	56821
2023-09-19	75.96	76.12	75.58	76.03	109929
2023-09-20	76.27	76.27	75.10	75.10	57444
2023-09-21	74.48	74.61	73.89	73.92	130482
2023-09-22	74.27	74.50	73.82	73.89	191097
2023-09-25	73.63	74.13	73.45	74.09	81751
2023-09-26	73.51	73.56	72.75	72.95	109805
2023-09-27	73.14	73.22	72.37	72.92	71443
2023-09-28	72.77	73.60	72.66	73.34	76759
2023-09-29	74.03	74.03	73.04	73.24	60301
2023-10-02	73.19	73.60	73.02	73.45	56920
2023-10-03	73.07	73.29	72.27	72.45	159748
2023-10-04	72.51	73.04	72.36	73.03	124090
2023-10-05	72.97	73.20	72.55	73.14	140581
2023-10-06	72.69	74.25	72.56	74.04	247599
2023-10-09	73.63	74.41	73.45	74.31	97079
2023-10-10	74.63	75.16	74.52	74.74	91524
2023-10-11	75.03	75.24	74.65	75.20	80186
2023-10-12	75.29	75.45	74.51	74.94	59418
2023-10-13	75.08	75.29	74.10	74.34	107985
2023-10-16	74.49	75.17	74.49	75.08	84264
2023-10-17	74.40	75.17	74.01	74.80	58857
2023-10-18	74.37	74.67	73.62	73.83	140352
2023-10-19	74.04	74.41	73.38	73.51	118926
2023-10-20	73.35	73.47	72.61	72.66	175943
2023-10-23	72.26	73.26	72.10	72.76	121163
2023-10-24	73.08	73.44	72.80	73.34	102033
2023-10-25	72.95	72.95	72.17	72.31	94544
2023-10-26	72.05	72.13	70.90	71.11	112999
2023-10-27	71.53	71.55	70.73	70.98	131661
2023-10-30	71.57	72.16	71.57	72.07	342309
2023-10-31	71.98	72.18	71.58	72.15	143464
2023-11-01	72.40	73.29	72.38	73.11	111719
2023-11-02	73.88	74.36	73.75	74.31	125070
2023-11-03	74.54	75.04	74.44	74.84	170861
2023-11-06	74.98	75.36	74.95	75.25	95564
2023-11-07	75.23	75.74	75.07	75.58	322745
2023-11-08	75.70	75.85	75.42	75.71	67103
2023-11-09	75.94	76.05	75.18	75.28	61675
2023-11-10	75.47	76.42	75.28	76.42	81432
2023-11-13	76.12	76.46	75.90	76.29	65254
2023-11-14	77.33	77.69	77.18	77.52	163688
2023-11-15	77.79	77.81	77.28	77.48	153149
2023-11-16	77.47	77.85	77.41	77.82	122660
2023-11-17	77.93	78.10	77.68	78.02	117603
2023-11-20	77.89	78.72	77.89	78.57	103481
2023-11-21	78.34	78.37	78.01	78.24	88561
2023-11-22	78.48	78.74	78.19	78.49	126406
2023-11-24	78.52	78.61	78.35	78.48	52346
2023-11-27	78.38	78.59	78.30	78.35	63253
2023-11-28	78.26	78.66	78.13	78.46	87525
2023-11-29	78.77	78.86	78.22	78.27	114336
2023-11-30	78.35	78.35	77.79	78.24	82999
2023-12-01	78.17	78.61	78.00	78.49	115583
2023-12-04	77.87	77.92	77.39	77.85	186037
2023-12-05	77.66	78.37	77.66	78.20	123801
2023-12-06	78.59	78.60	77.69	77.74	95030
2023-12-07	78.18	78.49	78.07	78.42	74416
2023-12-08	78.19	78.80	78.19	78.76	163002
2023-12-11	78.42	78.71	78.18	78.69	92376
2023-12-12	78.57	79.09	78.48	79.09	97086
2023-12-13	79.16	79.95	79.01	79.90	82245
2023-12-14	80.10	80.16	79.34	79.79	145387
2023-12-15	79.58	79.96	79.58	79.71	290631
2023-12-18	79.90	80.45	79.86	80.33	84120
2023-12-19	80.35	80.73	80.35	80.24	155213
2023-12-20	80.35	80.60	79.33	79.37	84375
2023-12-21	79.99	80.22	79.66	80.21	93717
2023-12-22	80.26	80.44	79.84	80.18	185928
2023-12-26	80.16	80.62	80.16	80.46	83801
2023-12-27	80.45	80.65	80.33	80.63	177606
2023-12-28	80.62	81.04	80.55	80.64	321404
2023-12-29	80.69	80.80	80.24	80.52	80932
2024-01-02	79.81	79.95	79.43	79.80	137657
2024-01-03	79.34	79.81	79.30	79.55	71535
2024-01-04	79.32	79.76	79.09	79.13	119310
2024-01-05	79.20	79.65	78.90	79.18	98962
2024-01-08	79.38	80.46	79.37	80.44	94278
2024-01-09	79.95	80.52	79.82	80.28	86430
2024-01-10	80.29	80.96	80.29	80.83	183981
2024-01-11	81.17	81.27	80.23	80.91	98757
2024-01-12	81.24	81.33	80.96	81.20	79344
2024-01-16	80.72	80.97	80.28	80.56	143670
2024-01-17	79.96	80.16	79.64	80.07	107802
2024-01-18	80.60	81.10	80.46	81.07	150875
2024-01-19	81.27	82.12	81.15	82.05	137226
2024-01-22	82.37	82.44	82.14	82.20	118564
2024-01-23	82.22	82.59	82.07	82.58	90670
2024-01-24	83.13	83.54	82.92	82.98	84175
2024-01-25	83.43	83.61	83.03	83.39	196885
2024-01-26	83.44	83.65	83.22	83.37	104859
2024-01-29	83.46	83.99	83.27	83.97	92545
2024-01-30	83.93	84.05	83.56	83.75	71668
2024-01-31	83.22	83.51	82.15	82.19	82466
2024-02-01	82.49	83.32	82.49	83.25	592498
2024-02-02	83.13	84.23	83.11	84.07	128457
2024-02-05	84.12	84.40	83.73	84.22	107003
2024-02-06	84.40	84.54	84.04	84.47	110498
2024-02-07	84.83	85.12	84.71	85.04	2516320
2024-02-08	84.98	85.03	84.77	84.90	118023
2024-02-09	85.07	85.67	84.93	85.60	108541
2024-02-12	85.62	85.92	85.28	85.44	172229
2024-02-13	84.29	84.75	83.85	84.36	137663
2024-02-14	84.81	84.98	84.24	84.93	121488
2024-02-15	84.88	85.06	84.55	85.03	90260
2024-02-16	85.18	85.38	84.73	84.84	82305
2024-02-20	84.71	84.85	84.01	84.38	454465
2024-02-21	84.16	84.43	83.81	84.42	214828
2024-02-22	85.91	86.64	85.75	86.58	104303
2024-02-23	86.92	87.10	86.43	86.62	113688
2024-02-26	86.64	86.74	86.10	86.13	94571
2024-02-27	86.12	86.21	85.84	86.17	85919
2024-02-28	85.91	85.92	85.60	85.79	47076
2024-02-29	86.14	86.38	85.61	86.23	64829
2024-03-01	86.42	87.12	86.38	87.04	86291
2024-03-04	86.86	87.23	86.72	86.89	89989
2024-03-05	86.50	86.50	85.58	86.00	75616
2024-03-06	86.74	86.93	86.28	86.49	73371
2024-03-07	87.11	87.78	86.92	87.65	69788
2024-03-08	87.87	88.29	86.82	86.97	72298
2024-03-11	86.63	86.87	86.43	86.76	81680
2024-03-12	87.23	88.09	86.79	88.06	79291
2024-03-13	88.14	88.14	87.67	87.97	84765
2024-03-14	88.19	88.31	87.61	87.99	77356
2024-03-15	87.45	87.68	87.04	87.38	105321
2024-03-18	88.25	88.65	87.79	87.84	99881
2024-03-19	87.75	88.43	87.43	88.39	92517
2024-03-20	88.49	89.32	88.26	89.21	155799
2024-03-21	89.74	89.81	89.18	89.18	131900
2024-03-22	89.20	89.66	89.20	89.46	117359
2024-03-25	89.16	89.42	88.93	89.16	128449
2024-03-26	89.47	89.47	88.85	88.86	127758
2024-03-27	89.34	89.42	88.87	89.42	97014
2024-03-28	89.39	89.60	89.25	89.41	136602
2024-04-01	89.57	89.81	89.17	89.46	88053
2024-04-02	89.11	89.18	88.69	89.12	153208
2024-04-03	88.86	89.49	88.86	89.15	267207
2024-04-04	89.83	89.93	88.03	88.13	139423
2024-04-05	88.27	89.26	88.19	89.00	175422
2024-04-08	89.17	89.28	88.87	89.04	76183
2024-04-09	89.36	89.39	88.34	89.04	55836
2024-04-10	88.20	88.77	88.13	88.60	95823
2024-04-11	89.01	89.85	88.42	89.71	104876
2024-04-12	89.02	89.35	88.19	88.43	151480
2024-04-15	89.16	89.33	87.40	87.50	204864
2024-04-16	87.34	87.66	86.95	87.13	124896
2024-04-17	87.81	87.81	86.44	86.64	171856
2024-04-18	86.83	87.08	86.14	86.34	88112
2024-04-19	86.25	86.38	85.03	85.21	109095
2024-04-22	85.75	86.75	85.51	86.25	160192
2024-04-23	86.69	87.48	86.55	87.42	117909
2024-04-24	87.61	87.66	86.96	87.35	205010
2024-04-25	86.04	87.19	86.03	87.10	69265
2024-04-26	88.31	88.83	88.14	88.61	190387
2024-04-29	88.85	88.85	88.25	88.60	64896
2024-04-30	88.39	88.77	87.21	87.21	121689
2024-05-01	87.42	88.37	86.93	87.09	184554
2024-05-02	87.87	88.27	87.46	88.13	75333
2024-05-03	89.52	89.60	89.02	89.44	92984
2024-05-06	89.81	90.37	89.79	90.37	127305
2024-05-07	90.55	90.73	90.30	90.47	174231
2024-05-08	90.15	90.60	90.15	90.53	92811
2024-05-09	90.57	90.92	90.38	90.88	98958
2024-05-10	91.11	91.27	90.69	90.97	114605
2024-05-13	91.18	91.19	90.85	91.16	130143
2024-05-14	91.17	91.77	91.13	91.71	135429
2024-05-15	92.10	92.90	91.79	92.85	122038
2024-05-16	92.87	93.11	92.53	92.63	186917
2024-05-17	92.65	92.73	92.33	92.65	136704
2024-05-20	92.66	93.20	92.66	92.83	245284
2024-05-21	92.65	93.21	92.65	93.18	102950
2024-05-22	93.00	93.04	92.34	92.73	103560
2024-05-23	93.69	93.75	92.43	92.67	180819
2024-05-24	92.99	93.46	92.84	93.35	108147
2024-05-28	93.75	93.98	93.42	93.95	92793
2024-05-29	93.19	93.68	93.15	93.35	116791
2024-05-30	93.32	93.36	92.48	92.68	115729
2024-05-31	93.03	93.13	91.80	93.13	84269
2024-06-03	93.55	93.79	92.80	93.51	144118
2024-06-04	93.56	93.93	93.14	93.90	103763
2024-06-05	94.46	95.26	94.27	95.26	262266
2024-06-06	95.47	95.54	94.91	95.38	272207
2024-06-07	95.13	95.47	94.82	95.05	142829
2024-06-10	94.93	95.35	94.66	94.58	258221
2024-06-11	94.47	95.20	94.06	95.14	134406
2024-06-12	96.02	96.67	95.98	96.12	184326
2024-06-13	96.68	96.68	95.84	96.41	928050
2024-06-14	95.89	96.47	95.80	96.47	169562
2024-06-17	96.49	97.47	96.34	97.19	121990
2024-06-18	97.27	97.48	97.02	97.45	1166917
2024-06-20	97.78	97.88	96.61	97.00	462877
2024-06-21	96.61	97.12	96.42	96.60	117870
2024-06-24	96.66	97.02	96.02	96.04	175774
2024-06-25	96.39	97.06	96.22	97.00	97642
2024-06-26	96.73	97.33	96.70	97.23	152826
2024-06-27	97.26	97.50	96.95	97.15	109641
2024-06-28	97.37	97.88	96.51	96.58	293278
2024-07-01	96.86	97.56	96.62	97.43	182981
2024-07-02	96.93	97.89	96.90	97.86	129666
2024-07-03	97.93	98.71	97.91	98.70	95352
2024-07-05	98.81	99.46	98.81	99.41	151927
2024-07-08	99.57	99.74	99.32	99.47	129827
2024-07-09	99.73	99.91	99.35	99.53	121988
2024-07-10	100.00	100.83	99.82	100.83	131314
2024-07-11	100.86	100.86	99.08	99.34	197534
2024-07-12	99.62	100.57	99.55	99.80	120666
2024-07-15	100.37	100.64	99.72	99.85	160804
2024-07-16	100.04	100.09	99.36	99.81	155587
2024-07-17	98.55	98.66	98.01	98.22	162770
2024-07-18	98.71	98.71	96.92	97.31	197123
2024-07-19	97.05	97.50	96.50	96.63	78773
2024-07-22	97.66	98.05	97.20	97.78	125089
2024-07-23	97.70	98.29	97.57	97.73	76010
2024-07-24	96.67	96.80	95.15	95.22	155904
2024-07-25	95.12	95.92	93.67	94.44	164561
2024-07-26	95.13	95.80	94.84	95.23	79533
2024-07-29	95.51	95.74	94.84	95.09	104450
2024-07-30	95.30	95.41	93.54	94.24	136090
2024-07-31	96.02	96.62	95.65	96.27	196400
2024-08-01	96.32	96.86	93.92	94.51	106022
2024-08-02	92.83	93.31	91.95	92.74	180100
2024-08-05	87.58	90.71	87.36	89.63	428441
2024-08-06	89.84	91.39	89.17	90.14	319536
2024-08-07	91.63	92.05	89.69	89.76	159453
2024-08-08	91.07	92.04	90.37	91.74	205656
2024-08-09	91.70	92.62	91.59	92.42	195101
2024-08-12	92.69	93.20	92.35	92.65	159491
2024-08-13	93.47	94.54	93.47	94.46	146653
2024-08-14	94.77	95.00	94.12	94.90	91473
2024-08-15	96.00	96.64	95.66	96.47	630142
2024-08-16	96.39	97.11	96.33	96.96	76265
2024-08-19	97.21	98.13	96.98	98.03	117716
2024-08-20	97.97	98.37	97.68	97.98	161397
2024-08-21	98.14	98.54	97.87	98.31	126220
2024-08-22	98.77	98.81	97.00	97.06	101339
2024-08-23	97.76	98.62	97.52	98.46	60219
2024-08-26	98.47	98.65	97.62	98.11	71523
2024-08-27	97.89	98.49	97.68	98.35	71240
2024-08-28	98.25	98.28	97.00	97.62	96948
2024-08-29	97.87	98.42	97.15	97.28	83767
2024-08-30	97.76	98.21	97.14	98.12	92957
2024-09-03	97.41	97.41	95.06	95.42	126118
2024-09-04	94.90	95.58	94.66	94.92	87733
2024-09-05	94.82	95.80	94.60	94.77	125185
2024-09-06	94.89	94.89	92.78	92.90	147788
2024-09-09	93.68	94.02	93.11	93.81	83799
2024-09-10	94.08	94.29	93.10	94.12	86496
2024-09-11	94.32	95.83	93.01	95.77	121627
2024-09-12	95.80	96.71	95.42	96.49	81498
2024-09-13	96.69	97.11	96.66	96.95	94625
2024-09-16	96.52	96.80	96.15	96.79	88656
2024-09-17	97.19	97.37	96.29	96.67	53895
2024-09-18	96.90	97.64	96.30	96.38	438018
2024-09-19	98.28	98.60	97.82	98.17	142639
2024-09-20	98.04	98.19	97.52	97.91	85456
2024-09-23	98.00	98.16	97.74	98.05	48957
2024-09-24	98.43	98.74	97.79	98.67	77959
2024-09-25	98.56	98.99	98.39	98.66	1143326
2024-09-26	99.75	99.75	98.91	99.43	87807
2024-09-27	99.48	99.48	98.71	98.87	73731
2024-09-30	98.54	99.20	98.23	99.16	143031
2024-10-01	98.89	98.89	97.43	97.98	103103
2024-10-02	97.89	98.28	97.44	98.14	120698
2024-10-03	97.79	98.36	97.57	97.95	93597
2024-10-04	98.73	98.74	97.99	98.72	232778
2024-10-07	98.47	98.77	97.90	97.95	271672
2024-10-08	98.32	98.92	98.09	98.85	287291
2024-10-09	98.81	99.64	98.68	99.58	260633
2024-10-10	99.25	99.71	99.09	99.59	98284
2024-10-11	99.54	100.15	99.45	99.97	162436
2024-10-14	100.23	101.03	100.23	100.86	120202
2024-10-15	100.78	100.81	99.32	99.56	107936
2024-10-16	99.66	99.98	99.15	99.93	102683
2024-10-17	100.87	100.87	100.12	100.15	88859
2024-10-18	100.68	100.77	100.41	100.68	189280
2024-10-21	100.38	100.77	100.09	100.74	65873
2024-10-22	100.30	101.24	100.20	100.99	108850
2024-10-23	100.50	100.54	99.02	99.66	168639
2024-10-24	99.90	99.90	99.15	99.70	167558
2024-10-25	100.01	100.64	99.64	99.81	121159
2024-10-28	100.37	100.37	100.04	100.10	117253
2024-10-29	100.06	100.60	99.74	100.36	70603
2024-10-30	100.17	100.42	99.69	99.69	85002
2024-10-31	98.83	98.83	97.37	97.46	104098
2024-11-01	98.14	98.79	98.06	98.12	112936
2024-11-04	98.21	98.39	97.62	97.74	264780
2024-11-05	98.00	98.95	98.00	98.76	79031
2024-11-06	99.68	100.44	99.41	100.31	101905
2024-11-07	100.93	101.72	100.93	101.60	332148
2024-11-08	101.27	101.38	100.95	101.10	234978
2024-11-11	101.24	101.24	100.21	100.53	129063
2024-11-12	100.46	100.66	99.91	100.51	288655
2024-11-13	100.34	100.80	99.87	100.39	194391
2024-11-14	100.66	100.83	100.16	100.32	145429
2024-11-15	99.56	99.56	98.33	98.65	128353
2024-11-18	98.63	99.14	98.41	98.99	140924
2024-11-19	98.36	99.71	98.36	99.63	311979
2024-11-20	99.47	99.47	98.36	99.28	213455
2024-11-21	99.78	99.91	98.08	99.14	226851
2024-11-22	98.90	99.34	98.71	99.08	190726
2024-11-25	99.62	99.84	98.91	99.30	113586
2024-11-26	99.67	100.04	99.57	99.99	107767
2024-11-27	99.72	99.79	99.28	99.63	102750
2024-11-29	99.73	100.56	99.67	100.50	45935
2024-12-02	100.59	101.08	100.50	100.98	130561
2024-12-03	100.93	101.36	100.88	101.33	110634
2024-12-04	101.71	102.19	101.62	102.10	67608
2024-12-05	102.30	102.66	102.15	102.33	91258
2024-12-06	102.44	102.89	102.40	102.59	80954
2024-12-09	102.31	102.91	102.24	102.40	103732
2024-12-10	102.64	102.90	101.88	102.01	85467
2024-12-11	102.62	103.34	102.58	103.18	97567
2024-12-12	102.94	103.19	102.67	102.69	61763
2024-12-13	103.24	103.54	102.55	102.87	92215
2024-12-16	102.97	103.61	102.95	103.00	129801
2024-12-17	102.48	102.96	102.34	102.85	744483
2024-12-18	102.91	103.23	99.93	100.00	151163
2024-12-19	100.98	101.19	100.23	100.27	166147
2024-12-20	99.75	102.03	99.49	101.38	126440
2024-12-23	101.61	102.42	101.17	102.33	205012
2024-12-24	102.48	103.30	102.48	103.30	76225
2024-12-26	103.03	103.66	102.91	103.45	79541
2024-12-27	102.91	102.91	101.60	102.38	214162
2024-12-30	101.23	101.94	100.86	101.38	564572
2024-12-31	101.63	101.63	100.63	100.77	219239
2025-01-02	101.37	101.70	99.97	100.65	255092
2025-01-03	101.15	101.91	101.09	101.76	177909
2025-01-06	102.62	103.61	102.52	102.65	181836
2025-01-07	103.30	103.32	101.20	101.45	96914
2025-01-08	101.53	101.65	100.80	101.48	160066
2025-01-10	101.06	101.06	99.36	99.85	1096689
2025-01-13	98.79	99.60	98.54	99.57	421613
2025-01-14	100.04	100.06	98.78	99.28	118550
2025-01-15	100.53	101.30	100.44	101.17	85426
2025-01-16	101.64	101.64	100.58	100.60	136279
2025-01-17	101.80	102.03	101.46	101.76	1344902
2025-01-21	102.20	102.61	101.79	102.53	159812
2025-01-22	103.23	103.86	103.22	103.70	100832
2025-01-23	103.52	104.14	103.47	104.14	111301
2025-01-24	104.41	104.47	103.54	103.82	118729
2025-01-27	100.90	101.52	100.69	101.38	431297
2025-01-28	101.59	103.07	101.20	102.98	261584
2025-01-29	102.71	102.74	101.90	102.55	129153
2025-01-30	102.55	103.09	102.01	102.83	115795
2025-01-31	103.46	103.60	101.98	102.22	163261
2025-02-03	100.29	101.50	100.02	101.08	166724
2025-02-04	101.22	102.20	101.10	102.17	130106
2025-02-05	101.96	102.63	101.54	102.57	166961
2025-02-06	102.92	103.25	102.72	103.25	97434
2025-02-07	103.15	103.38	101.78	101.94	840993
2025-02-10	102.68	103.08	102.64	102.90	225159
2025-02-11	102.53	103.50	102.53	103.34	145711
2025-02-12	102.31	103.34	102.20	103.23	116674
2025-02-13	103.40	104.46	103.24	104.38	132590
2025-02-14	104.51	104.74	104.40	104.62	97082
2025-02-18	104.87	105.06	104.46	104.89	247802
2025-02-19	104.77	105.14	104.53	105.10	79131
2025-02-20	105.06	105.22	104.55	105.12	69179
2025-02-21	105.27	105.27	103.63	103.71	92832
2025-02-24	104.00	104.19	102.85	102.88	131117
2025-02-25	103.07	103.09	101.95	102.57	88682
2025-02-26	102.88	103.56	102.19	102.65	88771
2025-02-27	103.17	103.17	100.50	100.52	116266
2025-02-28	100.34	101.87	99.82	101.82	165368
2025-03-03	102.46	102.50	99.22	99.89	239106
2025-03-04	99.06	100.93	98.43	99.59	136033
2025-03-05	99.96	101.28	99.29	100.96	245210
2025-03-06	99.63	100.66	99.09	99.47	160598
2025-03-07	99.43	100.53	98.82	100.36	155822
2025-03-10	98.78	98.86	96.51	97.33	422161
2025-03-11	97.20	97.75	95.92	96.75	257975
2025-03-12	97.67	97.87	96.57	97.26	146670
2025-03-13	97.24	97.32	95.97	96.23	183933
2025-03-14	97.09	98.30	97.09	98.10	125055
2025-03-17	98.14	99.18	98.03	98.68	110080
2025-03-18	98.31	98.39	97.44	97.78	422041
2025-03-19	98.15	99.43	97.86	98.71	183826
2025-03-20	97.77	99.00	97.68	98.32	170707
2025-03-21	97.50	98.51	97.43	98.46	61158
2025-03-24	99.35	99.76	99.29	99.63	129136
2025-03-25	99.81	100.10	99.77	99.93	259530
2025-03-26	99.64	99.74	98.13	98.44	87290
2025-03-27	98.06	98.60	97.76	98.12	88120
2025-03-28	97.61	97.83	96.05	96.20	81244
2025-03-31	94.93	96.43	94.39	96.29	131925
2025-04-01	95.89	96.83	95.53	96.66	119360
2025-04-02	95.53	97.37	95.53	96.98	163654
2025-04-03	93.62	93.98	92.35	92.45	167878
2025-04-04	89.31	90.00	86.92	87.02	1577651
2025-04-07	83.51	89.77	82.80	86.38	508186
2025-04-08	89.29	89.92	83.82	84.95	298832
2025-04-09	84.71	93.88	84.71	93.39	317141
2025-04-10	91.23	91.48	88.36	90.22	310916
2025-04-11	90.12	92.65	89.94	92.40	254739
2025-04-14	94.19	94.19	92.40	93.11	209847
2025-04-15	93.32	93.84	92.87	93.06	435265
2025-04-16	91.63	92.26	89.78	90.80	253012
2025-04-17	91.51	91.94	90.83	91.19	640416
2025-04-21	90.18	90.30	88.41	89.47	368956
2025-04-22	90.35	91.88	90.30	91.45	666162
2025-04-23	93.81	94.50	92.75	93.13	293534
2025-04-24	93.38	95.21	93.18	95.04	489329
2025-04-25	95.13	96.00	94.77	95.93	116668
2025-04-28	96.06	96.16	94.86	95.89	137075
2025-04-29	95.40	96.48	95.40	96.17	278906
2025-04-30	95.03	96.33	94.26	96.14	266843
2025-05-01	97.35	97.88	96.95	97.02	240654
2025-05-02	98.22	98.59	97.61	98.30	145278
2025-05-05	97.67	98.16	97.59	97.64	245108
2025-05-06	96.75	97.83	96.75	97.06	316396
2025-05-07	97.00	97.45	96.08	97.02	167378
2025-05-08	97.81	98.36	97.00	97.52	243939
2025-05-09	97.85	98.07	97.24	97.50	92136
2025-05-12	100.26	100.78	99.72	100.74	143075
2025-05-13	100.83	101.95	100.81	101.70	132608
2025-05-14	101.85	102.31	101.74	102.07	125135
2025-05-15	101.79	102.68	101.59	102.39	151696
2025-05-16	102.66	102.81	102.08	102.80	67164
2025-05-19	101.83	103.13	101.83	103.11	114174
2025-05-20	102.74	102.90	102.22	102.74	59928
2025-05-21	102.16	103.29	101.42	101.60	101638
2025-05-22	101.61	102.33	101.51	101.68	107808
2025-05-23	100.28	101.40	100.28	100.90	71480
2025-05-27	102.12	102.94	102.06	102.87	89120
2025-05-28	102.90	103.07	102.21	102.29	83024
2025-05-29	103.59	103.65	102.69	103.00	74904
2025-05-30	102.91	103.04	101.73	102.83	241996
2025-06-02	102.58	103.46	102.38	103.42	73057
2025-06-03	103.33	104.09	103.31	103.94	172266
2025-06-04	104.21	104.49	104.11	104.29	81958
2025-06-05	104.65	104.95	103.79	103.97	133992
2025-06-06	104.71	105.26	104.66	104.98	131759
2025-06-09	105.06	105.42	105.02	105.16	70831
2025-06-10	105.10	105.72	105.10	105.67	62251
2025-06-11	105.89	106.02	105.05	105.36	77640
2025-06-12	105.14	105.90	105.14	105.86	85814
2025-06-13	104.80	105.34	104.33	103.79	64769
2025-06-16	104.24	105.09	104.20	104.66	122031
2025-06-17	104.32	104.59	103.84	103.85	47860
2025-06-18	104.04	104.58	103.73	103.89	93625
2025-06-20	104.25	104.28	103.04	103.17	238596
2025-06-23	103.14	104.06	102.74	104.06	302584
2025-06-24	104.80	105.50	104.78	105.33	100141
2025-06-25	105.48	105.98	105.48	105.81	114917
2025-06-26	106.30	106.77	106.00	106.69	70421
2025-06-27	107.15	107.60	106.68	107.54	127087
2025-06-30	107.72	108.00	107.30	107.81	400960
2025-07-01	107.58	107.92	107.19	107.55	163980
2025-07-02	107.41	108.48	107.38	108.41	109877
2025-07-03	108.72	109.46	108.72	109.30	57191
2025-07-07	108.88	109.07	108.01	108.39	84564
2025-07-08	108.56	108.64	108.23	108.39	77494
2025-07-09	108.87	109.57	108.87	109.40	120647
2025-07-10	109.50	109.78	109.05	109.69	71351
2025-07-11	109.14	109.72	109.10	109.51	134883
2025-07-14	109.34	109.60	108.86	109.42	78297
2025-07-15	110.22	110.34	109.69	109.77	74109
2025-07-16	109.88	110.07	109.33	110.03	90687
2025-07-17	110.04	110.63	109.92	110.58	95119
2025-07-18	110.98	110.98	110.31	110.38	53610
2025-07-21	110.56	111.26	110.52	110.83	58560
2025-07-22	110.94	110.94	110.10	110.63	113104
2025-07-23	111.38	111.96	110.75	111.87	131868
2025-07-24	112.20	112.55	112.05	112.34	82729
2025-07-25	112.22	112.55	111.99	112.40	84665
2025-07-28	112.44	112.58	112.10	112.38	106996
2025-07-29	112.75	112.82	112.10	112.17	127785
2025-07-30	112.44	112.67	111.68	112.23	149915
2025-07-31	113.28	113.28	111.44	111.63	308909
2025-08-01	110.40	110.44	109.21	109.64	280334
2025-08-04	110.50	111.37	110.50	111.33	106003
2025-08-05	111.51	111.75	110.85	110.93	185774
2025-08-06	111.16	112.28	111.16	112.13	285755
2025-08-07	112.91	113.20	111.86	112.42	163903
2025-08-08	112.74	113.72	112.67	113.58	122467
2025-08-11	113.43	113.77	112.98	113.18	212998
2025-08-12	113.62	114.31	113.27	114.26	180199
2025-08-13	114.80	114.95	114.25	114.55	148799
2025-08-14	114.31	115.00	114.31	114.94	180233
2025-08-15	115.35	115.35	114.56	114.89	74399
2025-08-18	114.62	114.82	114.43	114.73	70791
2025-08-19	114.78	114.80	113.67	113.90	81475
2025-08-20	113.94	113.94	112.61	113.50	233748
2025-08-21	113.12	113.48	112.86	113.16	107995
2025-08-22	113.51	115.03	113.41	114.77	52330
2025-08-25	114.67	115.01	114.36	114.40	75768
2025-08-26	114.33	114.82	114.00	114.79	158225
2025-08-27	114.54	115.11	114.37	115.00	193861
2025-08-28	115.10	115.79	114.77	115.62	130024
2025-08-29	115.19	115.19	114.39	114.75	143458
2025-09-02	113.06	113.89	112.68	113.89	220328
2025-09-03	114.76	115.06	114.38	114.96	127663
2025-09-04	115.21	116.06	114.97	116.02	109097
2025-09-05	116.54	116.54	115.00	115.43	73063
2025-09-08	115.96	116.39	115.85	116.05	47668
2025-09-09	116.15	116.41	115.85	116.38	76907
2025-09-10	117.01	117.10	116.41	116.70	91430
2025-09-11	117.13	117.47	116.85	117.41	97998
2025-09-12	117.45	117.76	117.18	117.48	56519
2025-09-15	117.85	118.55	117.82	118.55	96137
2025-09-16	118.62	118.62	118.17	118.26	251408
2025-09-17	118.23	118.23	117.05	117.70	109514
2025-09-18	118.49	118.66	117.95	118.42	136786
2025-09-19	118.77	119.21	118.53	119.07	270686
2025-09-22	119.05	120.10	118.92	120.01	160628
2025-09-23	119.93	119.93	118.89	119.10	216934
2025-09-24	119.36	119.36	118.29	118.59	209053
2025-09-25	117.95	118.57	117.62	118.32	198185
2025-09-26	118.61	119.01	118.28	118.94	127472
2025-09-29	119.31	119.68	118.96	119.16	56745
2025-09-30	119.17	120.07	118.93	120.01	106991
2025-10-01	119.73	121.15	119.72	120.99	298975
2025-10-02	121.43	121.50	120.81	121.21	342590
2025-10-03	121.40	121.96	121.19	121.46	139767
2025-10-06	121.44	121.94	121.31	121.78	143684
2025-10-07	121.78	121.88	121.00	121.27	89270
2025-10-08	121.49	121.95	121.49	121.91	99437
2025-10-09	122.12	122.12	121.12	121.55	167735
2025-10-10	121.66	121.97	118.08	118.15	110697
2025-10-13	119.76	120.39	119.45	120.14	116402
2025-10-14	118.94	119.97	117.87	119.40	142751
2025-10-15	120.36	120.78	119.02	119.99	116268
2025-10-16	120.43	121.00	119.26	119.90	106909
2025-10-17	119.49	120.62	119.20	120.44	185636
2025-10-20	120.87	121.86	120.81	121.61	78499
2025-10-21	121.55	121.63	121.04	121.33	104521
2025-10-22	121.44	121.55	119.99	120.89	155444
2025-10-23	121.16	121.82	121.01	121.62	234567
2025-10-24	122.39	123.11	122.24	122.88	92814

Explore More About IOO

Coins representing dividend payouts and trends

IOO Dividend History

Discover iShares Global 100'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

IOO Stock Split History

Discover iShares Global 100'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

IOO Historical Prices

Explore iShares Global 100's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics