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

IUSG Historical Prices

Summary

Key Stock Metrics

108.91

(April 7, 2025)

52-Week Low

166.00

(September 22, 2025)

52-Week High

166.00

(September 22, 2025)

All-Time High

164.08

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-28	64.34	64.34	64.34	64.34	500
2000-07-31	65.73	65.73	65.63	65.63	900
2000-08-01	65.50	65.50	65.50	65.50	100
2000-08-02	66.20	66.20	66.17	66.17	600
2000-08-03	64.00	64.00	64.00	64.00	700
2000-08-04	66.30	66.36	66.14	66.36	700
2000-08-08	67.31	67.31	67.31	67.31	100
2000-08-10	67.00	67.05	67.00	67.05	200
2000-08-15	67.56	67.56	67.56	67.56	400
2000-08-16	67.97	67.97	67.97	67.97	100
2000-08-18	69.11	69.34	68.97	68.97	900
2000-08-21	69.22	69.56	69.22	69.56	400
2000-08-22	69.44	69.44	69.44	69.44	2000
2000-08-23	69.69	69.69	69.69	69.69	200
2000-08-25	70.38	70.38	70.38	70.38	200
2000-08-28	71.03	71.03	71.03	71.03	1000
2000-08-30	70.88	70.88	70.88	70.88	600
2000-09-01	71.97	71.97	71.97	71.97	200
2000-09-05	71.56	71.56	71.38	71.38	1000
2000-09-07	70.05	70.28	70.03	70.03	1300
2000-09-08	69.72	69.72	69.72	69.72	100
2000-09-11	68.44	68.44	67.97	67.97	1000
2000-09-12	68.44	68.44	68.44	68.44	300
2000-09-13	67.69	67.78	67.31	67.31	34500
2000-09-14	68.56	68.56	68.25	68.25	9500
2000-09-15	67.20	67.20	66.84	66.84	2900
2000-09-20	66.75	67.88	66.75	67.88	1000
2000-09-21	67.50	67.56	67.50	67.53	800
2000-09-22	65.63	65.63	65.63	65.63	200
2000-09-25	67.50	67.72	67.00	67.19	600
2000-09-26	66.25	66.25	65.53	65.53	200
2000-10-02	65.13	65.13	65.13	65.13	100
2000-10-06	61.75	61.75	61.75	61.75	100
2000-10-10	60.38	60.38	60.38	60.38	1500
2000-10-11	59.50	60.00	59.31	59.88	2100
2000-10-12	58.38	58.63	57.69	57.69	1600
2000-10-13	60.11	60.11	60.11	60.11	200
2000-10-16	61.22	61.45	60.59	61.45	3500
2000-10-17	59.38	59.38	59.38	59.38	200
2000-10-18	59.89	59.89	59.05	59.05	500
2000-10-19	60.50	61.09	60.50	61.09	1600
2000-10-23	63.00	63.00	62.25	62.25	1000
2000-10-24	62.91	63.00	62.91	63.00	1000
2000-10-25	59.88	60.63	59.09	59.09	2500
2000-10-26	59.38	59.38	58.38	58.38	6700
2000-10-27	59.56	60.20	59.56	59.88	1100
2000-10-30	59.75	59.81	59.75	59.81	300
2000-10-31	61.86	61.86	61.86	61.86	100
2000-11-02	62.67	62.70	62.67	62.70	2100
2000-11-03	62.78	62.78	62.69	62.69	3400
2000-11-06	63.55	63.55	63.03	63.03	2000
2000-11-07	63.03	63.03	63.03	63.03	200
2000-11-09	59.73	59.73	59.73	59.73	100
2000-11-10	58.50	58.64	58.50	58.64	5200
2000-11-13	55.22	55.22	55.22	55.22	100
2000-11-14	58.34	58.84	58.34	58.84	1200
2000-11-15	59.13	59.44	58.81	58.81	1300
2000-11-16	58.70	58.70	58.70	58.70	1000
2000-11-17	58.11	58.11	57.81	57.81	400
2000-11-20	56.34	56.97	56.34	56.97	500
2000-11-21	56.16	56.16	55.97	55.97	4400
2000-11-22	55.48	55.48	54.22	54.22	1000
2000-11-27	57.31	57.31	56.83	57.02	1100
2000-11-28	55.52	55.52	54.80	54.80	300
2000-11-30	52.73	52.73	52.73	52.73	200
2000-12-01	53.50	54.00	53.50	54.00	1300
2000-12-05	55.14	55.98	55.14	55.98	200
2000-12-06	56.88	56.88	55.97	55.97	111000
2000-12-07	55.42	55.42	54.94	54.94	2100
2000-12-08	56.53	57.39	56.53	57.27	3300
2000-12-12	58.00	58.00	57.41	57.41	2000
2000-12-13	57.13	57.13	56.67	56.67	3700
2000-12-14	56.00	56.25	56.00	56.25	400
2000-12-15	53.50	53.88	52.86	53.88	10000
2000-12-18	54.23	54.23	53.23	53.23	3500
2000-12-19	53.00	53.00	53.00	53.00	1500
2000-12-20	50.41	50.41	49.31	49.31	21800
2000-12-21	49.38	50.17	48.81	50.06	13800
2000-12-22	50.94	51.23	50.59	51.22	3100
2000-12-26	51.94	51.94	50.91	51.41	7300
2000-12-27	51.38	52.22	51.38	52.22	7800
2000-12-28	52.58	52.58	52.20	52.20	6600
2000-12-29	52.14	52.14	51.66	51.78	7100
2001-01-02	49.97	49.97	47.95	47.95	4300
2001-01-03	48.13	52.34	48.13	52.34	1300
2001-01-04	52.75	53.20	52.30	52.30	7300
2001-01-05	52.38	52.38	49.97	49.97	300
2001-01-08	49.44	49.44	49.44	49.44	100
2001-01-09	50.00	50.00	50.00	50.00	2000
2001-01-10	50.45	50.45	50.45	50.45	200
2001-01-11	52.23	53.13	52.09	52.25	42000
2001-01-12	52.88	53.05	52.45	52.63	10800
2001-01-16	52.39	52.39	52.33	52.33	500
2001-01-17	54.00	54.14	53.28	53.28	14000
2001-01-18	53.53	54.77	53.53	54.77	5700
2001-01-19	55.38	55.38	54.55	54.55	900
2001-01-22	54.44	54.44	54.44	54.44	100
2001-01-23	54.02	55.59	54.02	55.59	17600
2001-01-24	55.88	56.13	55.50	55.72	7200
2001-01-25	55.44	55.63	54.77	54.83	12100
2001-01-26	54.34	54.84	54.25	54.75	2700
2001-01-29	54.29	55.16	54.29	55.16	12000
2001-01-30	55.30	55.65	55.14	55.50	17300
2001-01-31	55.73	55.79	55.21	55.21	15800
2001-02-01	54.74	54.81	54.41	54.41	23400
2001-02-05	52.85	53.00	52.82	53.00	5500
2001-02-06	53.10	53.30	53.10	53.30	3000
2001-02-07	52.00	52.30	52.00	52.30	2500
2001-02-08	52.52	52.52	52.52	52.52	100
2001-02-09	51.40	51.40	50.20	50.20	2700
2001-02-12	50.10	50.97	50.10	50.97	3400
2001-02-13	51.41	51.41	50.05	50.05	1700
2001-02-14	50.45	50.45	50.45	50.45	300
2001-02-20	48.86	49.07	48.75	48.75	800
2001-02-21	48.19	48.64	46.92	46.92	4800
2001-02-22	46.00	47.12	46.00	46.76	600
2001-02-23	46.25	46.56	45.31	45.48	2200
2001-02-26	46.76	47.61	46.76	47.61	1200
2001-02-27	47.63	47.63	46.82	46.82	1000
2001-02-28	46.72	46.72	45.09	45.67	3500
2001-03-01	44.73	45.26	44.52	44.52	5400
2001-03-02	44.99	46.14	44.99	45.30	6600
2001-03-05	45.55	45.63	45.27	45.62	5200
2001-03-06	46.75	47.13	46.65	46.65	38800
2001-03-07	46.67	46.74	46.67	46.74	2900
2001-03-08	46.64	46.64	46.11	46.11	1200
2001-03-09	44.34	44.59	44.20	44.31	5000
2001-03-12	42.70	42.83	42.24	42.52	5400
2001-03-13	41.99	42.05	41.87	42.05	1600
2001-03-14	41.55	42.26	41.51	42.08	7900
2001-03-15	42.50	42.50	42.50	42.50	300
2001-03-16	40.75	40.78	40.75	40.78	200
2001-03-19	40.88	41.90	40.88	41.90	1400
2001-03-20	42.05	42.24	41.50	41.50	1700
2001-03-21	40.33	40.37	39.84	39.85	2100
2001-03-22	39.40	40.70	38.68	40.70	10800
2001-03-23	41.05	41.28	40.91	40.91	2000
2001-03-26	41.64	41.64	41.34	41.34	600
2001-03-27	42.22	42.64	42.21	42.52	1600
2001-03-28	41.06	41.28	40.86	40.86	3200
2001-03-29	40.01	40.01	40.01	40.01	1000
2001-03-30	40.20	40.20	40.08	40.08	300
2001-04-02	40.55	40.55	39.18	39.18	4300
2001-04-03	39.00	39.00	39.00	39.00	200
2001-04-04	38.14	38.27	37.00	37.00	3800
2001-04-05	38.73	40.18	38.73	40.00	3800
2001-04-06	39.09	39.09	38.87	38.87	5700
2001-04-09	39.39	39.42	38.94	39.00	8300
2001-04-10	40.65	40.65	40.65	40.65	100
2001-04-11	41.60	41.85	41.05	41.05	2200
2001-04-12	41.06	42.04	41.06	42.04	7500
2001-04-16	42.10	42.14	41.85	42.04	1500
2001-04-17	41.98	42.03	41.97	41.97	600
2001-04-18	44.05	46.95	43.94	45.03	10200
2001-04-19	45.15	46.32	45.15	46.32	7700
2001-04-20	46.17	46.17	45.95	46.03	7700
2001-04-23	45.48	45.48	44.55	44.55	5200
2001-04-24	44.57	45.07	43.65	43.71	12100
2001-04-25	43.75	44.68	43.57	44.61	1800
2001-04-26	44.89	45.27	44.89	44.95	20700
2001-04-27	45.19	45.40	45.01	45.40	2000
2001-04-30	46.05	46.60	45.58	45.91	2900
2001-05-01	45.72	46.66	45.68	46.66	2700
2001-05-02	47.19	47.42	46.66	47.42	8500
2001-05-03	45.70	46.04	45.70	46.04	1300
2001-05-04	45.15	46.85	45.15	46.85	1800
2001-05-07	47.00	47.05	46.46	46.49	2900
2001-05-08	46.94	46.94	46.50	46.72	1400
2001-05-09	46.15	46.70	45.96	46.12	4500
2001-05-10	46.63	46.64	46.08	46.08	1200
2001-05-11	45.38	45.64	45.38	45.42	2100
2001-05-14	45.37	45.37	45.00	45.00	1700
2001-05-15	45.42	45.46	45.32	45.32	2200
2001-05-16	46.80	46.80	46.80	46.80	800
2001-05-17	47.32	47.58	47.26	47.56	3100
2001-05-18	47.29	47.44	47.22	47.44	1000
2001-05-21	47.68	49.11	47.68	49.11	3000
2001-05-22	49.25	49.31	49.00	49.00	8000
2001-05-23	48.26	48.26	47.78	47.78	2800
2001-05-24	47.91	47.99	47.19	47.98	4800
2001-05-25	47.30	47.30	47.30	47.30	600
2001-05-29	47.11	47.11	46.14	46.23	25200
2001-05-30	45.11	45.11	45.02	45.11	1200
2001-05-31	45.22	45.42	45.22	45.27	2400
2001-06-01	45.51	45.89	45.51	45.56	3600
2001-06-04	46.01	46.01	46.01	46.01	500
2001-06-05	46.48	47.07	46.48	47.00	4400
2001-06-06	46.92	46.92	46.55	46.84	3200
2001-06-07	47.10	47.36	47.10	47.36	700
2001-06-08	46.40	46.40	46.28	46.28	400
2001-06-11	46.35	46.35	45.72	45.82	48200
2001-06-12	44.68	46.19	44.68	45.98	6900
2001-06-13	45.91	45.91	45.27	45.29	1700
2001-06-14	44.57	44.91	43.90	43.90	163000
2001-06-15	42.96	43.46	42.96	43.46	2500
2001-06-18	43.91	43.93	43.37	43.65	2500
2001-06-19	43.55	43.76	43.20	43.20	2500
2001-06-20	43.72	43.81	43.51	43.81	6900
2001-06-21	43.94	44.66	43.94	44.66	400
2001-06-22	44.39	44.39	43.95	44.02	3900
2001-06-25	44.20	44.20	44.20	44.20	400
2001-06-26	43.32	43.89	43.20	43.60	4300
2001-06-27	43.85	43.89	43.62	43.62	3300
2001-06-28	44.61	44.75	44.10	44.10	1100
2001-06-29	45.05	45.21	44.86	44.86	3200
2001-07-02	45.07	45.07	44.67	44.70	800
2001-07-03	44.59	44.59	44.59	44.59	1700
2001-07-05	43.97	43.97	43.57	43.57	1200
2001-07-06	43.32	43.32	42.65	42.67	1400
2001-07-09	42.77	42.85	42.77	42.81	7600
2001-07-10	42.45	42.45	42.45	42.45	2500
2001-07-11	41.55	41.57	41.55	41.57	800
2001-07-12	42.60	42.86	42.54	42.66	4700
2001-07-13	43.17	43.66	43.11	43.57	31200
2001-07-16	43.59	43.59	42.84	42.88	10300
2001-07-17	42.76	43.27	42.72	43.27	1200
2001-07-18	42.79	42.79	42.79	42.79	200
2001-07-19	43.39	43.62	42.99	42.99	3000
2001-07-20	43.22	43.22	42.98	43.15	40700
2001-07-23	43.34	43.34	42.14	42.14	48500
2001-07-24	41.68	41.68	41.18	41.18	44200
2001-07-26	41.98	42.29	41.98	42.20	1500
2001-07-27	42.82	42.82	42.82	42.82	100
2001-07-30	43.00	43.00	42.78	42.91	2300
2001-08-01	43.41	43.41	43.29	43.35	3000
2001-08-02	43.59	43.62	43.36	43.55	2900
2001-08-03	43.00	43.22	43.00	43.22	800
2001-08-06	43.00	43.00	42.55	42.70	32500
2001-08-07	42.70	42.72	42.70	42.72	400
2001-08-08	42.82	42.82	42.00	42.06	1600
2001-08-09	41.60	41.60	41.46	41.53	900
2001-08-10	41.79	42.04	41.30	42.04	60100
2001-08-13	42.10	42.11	42.10	42.11	200
2001-08-14	42.26	42.26	41.98	42.03	400
2001-08-15	41.55	41.65	41.34	41.34	1500
2001-08-16	41.07	41.07	40.81	40.81	8700
2001-08-17	40.80	40.80	40.60	40.60	2300
2001-08-20	40.68	41.00	40.68	40.70	7900
2001-08-21	41.22	41.22	40.23	40.23	300
2001-08-22	40.17	40.49	40.17	40.49	2100
2001-08-23	40.71	40.94	40.59	40.67	7300
2001-08-24	41.13	41.52	41.13	41.41	11100
2001-08-27	41.39	41.86	41.39	41.78	6300
2001-08-28	41.27	41.27	41.15	41.16	5900
2001-08-29	41.00	41.00	40.38	40.38	8400
2001-08-30	39.36	39.51	39.36	39.51	700
2001-08-31	39.49	39.74	39.49	39.54	2100
2001-09-04	40.28	40.28	40.15	40.15	700
2001-09-05	39.51	39.51	38.79	39.37	2300
2001-09-06	39.00	39.00	38.28	38.28	30300
2001-09-07	38.39	38.39	37.48	37.50	600
2001-09-10	37.33	38.04	37.33	38.04	20000
2001-09-17	35.80	36.75	35.80	35.95	43700
2001-09-18	35.75	36.10	35.10	35.10	4600
2001-09-19	35.70	35.70	33.50	34.66	10800
2001-09-20	33.80	34.10	33.52	33.52	10400
2001-09-21	32.65	33.05	32.65	32.80	1600
2001-09-24	34.35	34.82	34.05	34.60	29400
2001-09-25	34.82	35.00	34.40	34.56	6100
2001-09-26	34.98	34.98	34.22	34.45	1500
2001-09-27	34.63	34.63	33.92	34.62	700
2001-09-28	35.40	35.40	35.20	35.34	6500
2001-10-01	35.39	35.39	34.81	35.22	5100
2001-10-02	35.45	35.61	35.33	35.49	12400
2001-10-03	35.76	35.80	35.76	35.80	10000
2001-10-04	37.10	37.30	36.85	36.87	49500
2001-10-05	36.40	36.99	36.35	36.99	7800
2001-10-08	36.90	36.92	36.63	36.67	14800
2001-10-09	36.70	36.70	36.34	36.47	8400
2001-10-10	36.93	37.16	36.93	37.16	500
2001-10-11	38.27	38.38	37.99	38.38	12700
2001-10-12	38.14	38.42	37.80	38.05	1400
2001-10-15	37.92	38.11	37.72	38.07	8200
2001-10-16	38.29	38.61	38.11	38.50	5500
2001-10-17	38.79	38.79	37.20	37.20	14700
2001-10-18	37.19	37.48	37.14	37.14	6600
2001-10-19	37.05	37.32	37.03	37.29	8000
2001-10-22	38.25	38.25	38.19	38.19	600
2001-10-23	38.56	38.56	38.05	38.05	1800
2001-10-24	37.97	38.27	37.97	38.27	2000
2001-10-25	37.83	38.97	37.80	38.97	6600
2001-10-26	38.68	39.10	38.68	39.10	7200
2001-10-29	38.64	38.64	38.05	38.05	13200
2001-10-30	37.00	37.47	36.91	37.14	5100
2001-10-31	37.51	37.84	37.17	37.80	21200
2001-11-01	37.67	38.33	37.67	38.33	8100
2001-11-02	38.03	38.18	38.03	38.18	400
2001-11-05	39.10	39.19	38.80	38.95	3400
2001-11-06	38.99	39.75	38.87	39.75	37400
2001-11-07	39.59	40.00	39.45	39.59	31600
2001-11-08	40.03	40.36	40.03	40.27	900
2001-11-09	39.55	39.80	39.54	39.69	6500
2001-11-12	39.20	39.73	38.88	39.73	10400
2001-11-13	40.44	40.60	40.25	40.42	12800
2001-11-14	41.09	41.09	40.40	40.75	5900
2001-11-15	40.77	41.13	40.60	40.60	9400
2001-11-16	40.82	40.82	40.52	40.67	1100
2001-11-19	40.92	41.20	40.75	41.20	323300
2001-11-20	41.03	41.09	40.55	40.55	5200
2001-11-21	40.45	40.59	40.20	40.59	46400
2001-11-23	40.50	41.04	40.50	41.04	3000
2001-11-26	41.19	41.49	41.07	41.35	4200
2001-11-27	40.83	41.68	40.83	41.16	41000
2001-11-28	41.02	41.05	40.40	40.40	35500
2001-11-29	40.34	40.80	40.34	40.80	321000
2001-11-30	40.99	40.99	40.81	40.98	2300
2001-12-03	40.71	40.71	40.25	40.25	2600
2001-12-04	40.65	41.03	40.42	41.03	6000
2001-12-05	41.88	42.34	41.73	42.21	14000
2001-12-06	42.00	42.26	41.92	41.92	6000
2001-12-07	41.92	41.93	41.34	41.67	13900
2001-12-10	41.52	41.67	41.01	41.09	37200
2001-12-11	41.14	41.33	40.82	40.82	6200
2001-12-12	40.80	40.91	40.37	40.88	76500
2001-12-13	40.40	40.45	40.00	40.00	10100
2001-12-14	40.08	40.39	40.07	40.39	7000
2001-12-17	40.23	40.94	40.23	40.94	6000
2001-12-18	41.15	41.29	40.88	41.14	13000
2001-12-19	40.79	41.40	40.79	41.15	13600
2001-12-20	41.14	41.14	40.59	40.59	15300
2001-12-21	40.77	41.07	40.75	40.86	24100
2001-12-24	41.11	41.11	40.81	40.87	11300
2001-12-26	41.43	41.51	41.16	41.16	18800
2001-12-27	41.37	41.37	41.16	41.32	12100
2001-12-28	41.43	41.75	41.35	41.49	9700
2001-12-31	41.37	41.37	40.89	40.89	9800
2002-01-02	40.99	41.10	40.45	41.06	12700
2002-01-03	41.11	41.68	41.11	41.66	9800
2002-01-04	41.85	42.03	41.56	41.75	5600
2002-01-07	41.93	41.93	41.38	41.38	11600
2002-01-08	41.65	41.65	41.20	41.45	19800
2002-01-09	41.58	41.96	41.15	41.15	21900
2002-01-10	41.24	41.44	41.17	41.33	4600
2002-01-11	41.35	41.44	40.86	40.86	10600
2002-01-14	40.80	40.80	40.47	40.70	33900
2002-01-15	40.57	40.98	40.50	40.86	7100
2002-01-16	40.37	40.38	39.84	39.84	6900
2002-01-17	40.47	40.64	40.28	40.64	6500
2002-01-18	40.01	40.21	39.85	39.85	11000
2002-01-22	40.33	40.33	39.44	39.51	25000
2002-01-23	39.57	40.13	39.57	40.00	13700
2002-01-24	40.25	40.45	40.24	40.24	2900
2002-01-25	40.30	40.30	40.17	40.17	1000
2002-01-28	40.13	40.13	39.85	39.96	1500
2002-01-29	40.11	40.27	38.82	38.91	15400
2002-01-30	38.83	39.56	38.60	39.56	25400
2002-01-31	39.66	39.93	39.66	39.93	10700
2002-02-01	39.95	39.95	39.65	39.67	6100
2002-02-04	39.70	39.70	38.55	38.55	32400
2002-02-05	38.34	39.00	38.34	39.00	1000
2002-02-06	38.65	38.65	38.20	38.39	7800
2002-02-07	38.47	38.50	38.04	38.16	7600
2002-02-08	38.40	38.74	38.18	38.74	5200
2002-02-11	39.24	39.39	39.24	39.39	1000
2002-02-12	39.12	39.33	38.91	39.16	14500
2002-02-13	39.58	39.68	39.55	39.68	7500
2002-02-14	39.67	39.84	39.31	39.54	13200
2002-02-15	39.26	39.27	38.80	38.90	9000
2002-02-19	38.33	38.33	38.16	38.16	400
2002-02-20	38.02	38.69	37.59	38.69	9000
2002-02-21	38.36	38.58	37.73	37.73	5400
2002-02-22	37.79	37.79	37.38	37.38	200
2002-02-25	38.44	38.89	38.31	38.77	5600
2002-02-26	38.70	38.72	38.38	38.69	3800
2002-02-27	39.00	39.14	38.40	38.50	4800
2002-02-28	38.48	38.50	38.48	38.50	1700
2002-03-01	38.89	39.40	38.87	39.34	5200
2002-03-04	39.39	40.30	39.39	40.30	4500
2002-03-05	40.20	40.25	39.94	39.94	3900
2002-03-06	39.92	40.65	39.83	40.53	4900
2002-03-07	40.60	40.81	40.06	40.39	10600
2002-03-08	40.87	41.03	40.48	40.67	21000
2002-03-11	40.58	41.05	40.58	40.68	8200
2002-03-12	40.52	40.55	40.24	40.55	4200
2002-03-13	40.20	40.29	40.15	40.19	1500
2002-03-14	40.29	40.30	40.18	40.18	1400
2002-03-15	40.28	40.52	40.24	40.49	17700
2002-03-18	40.82	40.82	40.21	40.53	23100
2002-03-19	40.72	40.81	40.55	40.55	13800
2002-03-20	40.36	40.36	39.75	39.75	24300
2002-03-21	39.93	40.13	39.93	40.09	15100
2002-03-22	39.80	40.16	39.75	39.82	17700
2002-03-25	39.83	39.83	39.20	39.20	4300
2002-03-26	39.49	39.71	39.31	39.37	16500
2002-03-27	39.50	39.67	39.33	39.46	16300
2002-03-28	39.72	39.88	39.72	39.83	9500
2002-04-01	39.45	39.64	39.30	39.64	10600
2002-04-02	39.50	39.50	39.15	39.15	10400
2002-04-03	38.91	38.91	38.55	38.67	3200
2002-04-04	38.50	38.89	38.50	38.89	507700
2002-04-05	39.08	39.08	38.46	38.56	4800
2002-04-08	38.00	38.69	37.92	38.69	38300
2002-04-09	38.70	38.70	38.11	38.11	11500
2002-04-10	38.28	38.83	38.28	38.83	14300
2002-04-11	38.41	38.41	37.57	37.58	18900
2002-04-12	37.95	38.06	37.65	38.04	16600
2002-04-15	38.09	38.09	37.76	37.94	7600
2002-04-16	38.40	38.74	38.40	38.60	3500
2002-04-17	38.77	38.81	38.48	38.50	11100
2002-04-18	38.83	38.83	38.25	38.72	5100
2002-04-19	38.82	38.84	38.44	38.54	17900
2002-04-22	38.00	38.10	37.74	37.80	3400
2002-04-23	38.02	38.02	37.50	37.50	7500
2002-04-24	37.74	37.89	37.23	37.32	2400
2002-04-25	37.00	37.41	37.00	37.41	14000
2002-04-26	37.41	37.41	36.52	36.52	9200
2002-04-29	36.40	36.52	36.03	36.29	9700
2002-04-30	36.40	36.78	36.38	36.67	20500
2002-05-01	36.35	36.82	36.22	36.73	11000
2002-05-02	36.80	36.80	36.33	36.33	7400
2002-05-03	36.12	36.12	35.74	36.11	23800
2002-05-06	35.88	36.04	35.74	35.93	2400
2002-05-07	35.55	35.55	34.91	35.00	1600
2002-05-08	35.97	36.91	35.93	36.80	26600
2002-05-09	36.50	36.75	36.09	36.09	20200
2002-05-10	36.23	36.23	35.46	35.46	1000
2002-05-13	35.46	36.15	35.46	36.13	15200
2002-05-14	36.97	37.25	36.79	37.25	3100
2002-05-15	36.70	37.09	36.70	37.09	800
2002-05-16	36.86	37.05	36.86	37.05	500
2002-05-17	37.57	37.57	37.18	37.35	6500
2002-05-20	37.35	37.35	36.90	36.90	12200
2002-05-21	36.90	36.97	36.22	36.23	2800
2002-05-22	36.25	36.43	36.22	36.43	800
2002-05-23	36.51	36.84	36.18	36.78	14100
2002-05-24	36.50	36.50	36.47	36.47	600
2002-05-28	36.00	36.04	35.79	36.04	700
2002-05-29	36.07	36.07	35.60	35.60	6600
2002-05-30	35.35	35.82	35.35	35.82	15400
2002-05-31	35.75	36.25	35.75	36.10	1100
2002-06-03	35.46	35.56	34.45	34.63	15200
2002-06-04	34.60	34.78	34.17	34.70	20600
2002-06-05	34.92	34.97	34.68	34.96	5300
2002-06-06	34.80	34.80	34.30	34.43	13600
2002-06-07	33.70	34.22	33.55	34.07	16800
2002-06-10	34.35	34.62	34.35	34.43	6500
2002-06-11	34.33	34.51	33.46	33.46	3700
2002-06-12	33.62	33.83	33.31	33.55	12500
2002-06-13	33.32	33.86	33.26	33.26	10400
2002-06-14	32.73	33.40	32.52	33.40	12300
2002-06-17	33.80	34.39	33.80	34.39	3900
2002-06-18	34.31	34.54	34.22	34.35	32700
2002-06-19	34.02	34.35	33.52	33.52	19700
2002-06-20	33.00	33.00	33.00	33.00	300
2002-06-21	32.75	32.75	32.33	32.34	2300
2002-06-24	31.99	32.57	31.53	32.54	8500
2002-06-25	32.87	32.90	31.75	32.00	3100
2002-06-26	30.97	31.90	30.97	31.89	9200
2002-06-27	32.20	32.36	31.66	32.12	800
2002-06-28	32.40	32.75	32.40	32.55	600
2002-07-01	32.12	32.33	31.99	32.06	1400
2002-07-02	31.00	31.12	30.54	30.77	41900
2002-07-03	30.65	30.71	30.40	30.71	2100
2002-07-05	31.99	32.06	31.99	32.06	2300
2002-07-08	32.40	32.40	31.66	31.95	6900
2002-07-09	31.61	31.65	30.70	30.70	1700
2002-07-10	31.10	31.10	29.77	29.77	14400
2002-07-11	29.65	29.90	29.25	29.85	5900
2002-07-12	30.45	30.55	29.95	30.30	16400
2002-07-15	29.52	29.87	28.75	29.87	27700
2002-07-16	30.10	30.43	29.80	30.15	12000
2002-07-17	30.65	30.65	29.86	29.92	9500
2002-07-18	29.85	30.05	28.90	28.90	4800
2002-07-19	28.46	28.51	27.80	27.93	3300
2002-07-22	28.20	28.45	27.19	27.85	12100
2002-07-23	27.50	27.56	26.74	26.75	37700
2002-07-24	26.00	28.26	26.00	28.25	9300
2002-07-25	27.92	28.47	27.41	28.11	241300
2002-07-26	28.05	28.22	28.01	28.01	6500
2002-07-29	29.30	30.14	29.27	29.80	96600
2002-07-30	29.85	30.48	29.71	30.20	177800
2002-07-31	30.20	30.26	29.62	30.20	166900
2002-08-01	30.15	30.15	29.65	29.81	6600
2002-08-02	29.30	29.30	28.33	28.58	14800
2002-08-05	28.75	28.75	27.80	27.85	3700
2002-08-06	28.60	29.04	28.50	28.70	118200
2002-08-07	29.40	29.45	28.62	29.09	7300
2002-08-08	29.45	30.20	29.12	30.18	7000
2002-08-09	29.85	30.55	29.85	30.41	22400
2002-08-12	29.70	30.15	29.69	30.15	5500
2002-08-13	29.98	30.41	29.21	29.21	5300
2002-08-14	29.40	30.73	29.40	30.68	12400
2002-08-15	30.93	31.17	30.55	31.00	9300
2002-08-16	30.80	31.32	30.80	31.09	5100
2002-08-19	31.09	31.87	31.09	31.84	13900
2002-08-20	31.42	31.60	31.40	31.43	44700
2002-08-21	31.85	32.00	31.24	31.84	7900
2002-08-22	32.06	32.38	31.95	32.22	10900
2002-08-23	32.00	32.02	31.31	31.35	5100
2002-08-26	31.60	31.60	31.08	31.53	7400
2002-08-27	31.80	31.80	31.10	31.10	2200
2002-08-28	30.70	30.83	30.33	30.48	5300
2002-08-29	30.05	30.76	30.00	30.59	7200
2002-08-30	30.51	30.75	30.51	30.63	3900
2002-09-03	30.10	30.10	29.20	29.20	9900
2002-09-04	29.15	29.94	29.15	29.94	36700
2002-09-05	29.30	29.44	29.17	29.23	5600
2002-09-06	30.00	30.00	29.73	29.92	7800
2002-09-09	29.72	30.16	29.51	30.16	16200
2002-09-10	30.10	30.39	30.10	30.39	2300
2002-09-11	30.78	30.85	30.65	30.67	83300
2002-09-12	29.82	30.00	29.52	29.52	6300
2002-09-13	29.32	29.55	29.32	29.55	1000
2002-09-16	29.74	29.74	29.36	29.36	400
2002-09-17	29.66	29.66	29.11	29.11	10700
2002-09-18	29.00	29.11	28.71	29.11	3300
2002-09-19	28.50	28.89	28.44	28.44	11800
2002-09-20	28.44	28.44	28.09	28.37	3400
2002-09-23	27.87	27.95	27.55	27.90	157800
2002-09-24	27.34	27.75	27.33	27.36	57500
2002-09-25	27.75	28.32	27.60	28.11	9300
2002-09-26	28.55	28.72	28.20	28.64	27400
2002-09-27	28.40	28.40	27.88	27.88	5800
2002-09-30	27.00	27.45	27.00	27.26	40800
2002-10-01	27.58	28.12	27.31	28.12	5700
2002-10-02	28.11	28.41	28.05	28.06	23700
2002-10-03	27.72	28.04	27.56	27.72	9800
2002-10-04	27.31	27.31	26.90	26.91	11500
2002-10-07	26.58	26.95	26.20	26.20	4700
2002-10-08	26.57	27.50	26.30	27.00	49300
2002-10-09	26.69	26.76	26.35	26.35	39400
2002-10-10	26.36	27.15	26.00	27.11	131200
2002-10-11	27.90	28.40	27.77	27.77	52800
2002-10-14	28.10	28.59	28.10	28.42	10800
2002-10-15	29.89	29.90	29.36	29.58	21200
2002-10-16	29.10	29.33	28.85	28.89	18600
2002-10-17	29.90	29.90	29.39	29.61	7800
2002-10-18	29.50	29.95	29.18	29.83	105000
2002-10-21	29.62	30.30	29.62	30.28	13100
2002-10-22	29.90	30.00	29.60	29.82	127200
2002-10-23	29.75	29.99	29.40	29.89	12100
2002-10-24	30.20	30.20	29.37	29.37	13000
2002-10-25	29.90	30.19	29.56	30.19	5900
2002-10-28	30.40	30.50	29.53	29.84	10800
2002-10-29	29.65	29.66	29.05	29.65	96400
2002-10-30	29.58	29.98	29.55	29.90	156300
2002-10-31	30.00	30.21	29.50	29.64	18400
2002-11-01	29.95	30.35	29.90	30.21	23500
2002-11-04	30.80	31.08	30.42	30.42	7600
2002-11-05	30.50	30.60	30.31	30.60	2300
2002-11-06	30.90	31.14	30.52	31.13	30500
2002-11-07	30.70	30.81	30.30	30.44	6300
2002-11-08	30.30	30.51	29.99	30.25	42300
2002-11-11	29.75	29.75	29.42	29.45	8000
2002-11-12	29.50	29.99	29.50	29.68	102500
2002-11-13	29.60	30.14	29.45	29.61	16800
2002-11-14	30.40	30.61	30.23	30.61	14200
2002-11-15	30.40	30.50	30.23	30.50	2600
2002-11-18	30.95	30.95	30.32	30.32	11200
2002-11-19	29.97	30.49	29.97	30.21	42400
2002-11-20	30.15	30.72	30.15	30.59	14500
2002-11-21	31.08	31.41	31.06	31.35	38500
2002-11-22	31.25	31.40	31.15	31.33	3600
2002-11-25	31.10	31.45	31.10	31.45	116300
2002-11-26	30.88	31.08	30.70	30.70	37600
2002-11-27	31.08	31.62	31.08	31.62	50300
2002-11-29	31.70	31.70	31.38	31.50	2200
2002-12-02	32.10	32.10	31.05	31.48	22600
2002-12-03	31.30	31.30	30.76	30.96	22800
2002-12-04	30.40	31.10	30.40	30.91	8800
2002-12-05	30.80	30.80	30.30	30.30	5100
2002-12-06	29.95	30.74	29.95	30.62	4600
2002-12-09	30.27	30.27	30.00	30.22	11200
2002-12-10	30.20	30.30	30.00	30.23	15500
2002-12-11	30.10	30.52	30.10	30.31	20300
2002-12-12	30.30	30.30	30.01	30.07	21600
2002-12-13	29.99	29.99	29.66	29.79	3100
2002-12-16	29.60	30.32	29.51	30.28	27000
2002-12-17	30.07	30.30	29.86	29.90	49100
2002-12-18	29.50	29.79	29.32	29.55	10000
2002-12-19	29.60	29.79	29.20	29.37	13300
2002-12-20	29.40	29.75	29.40	29.57	30400
2002-12-23	29.70	30.00	29.70	29.71	21200
2002-12-24	29.65	29.78	29.65	29.78	3900
2002-12-26	29.89	29.89	29.34	29.34	4500
2002-12-27	29.25	29.45	29.08	29.08	16000
2002-12-30	29.25	29.31	28.90	29.31	33600
2002-12-31	29.05	29.22	28.75	29.22	5800
2003-01-02	29.23	30.21	29.23	30.20	8100
2003-01-03	30.15	30.15	29.89	29.95	16100
2003-01-06	30.30	30.72	30.30	30.72	10100
2003-01-07	30.45	30.75	30.45	30.59	11800
2003-01-08	30.25	30.28	29.94	30.05	5300
2003-01-09	30.65	30.76	30.55	30.76	4100
2003-01-10	30.55	30.75	30.37	30.72	120300
2003-01-13	30.80	30.97	30.48	30.69	29900
2003-01-14	30.60	30.83	30.60	30.83	12600
2003-01-15	30.70	30.70	30.25	30.55	5800
2003-01-16	30.60	30.60	30.18	30.20	130400
2003-01-17	29.75	29.92	29.75	29.75	5800
2003-01-21	29.74	29.74	29.43	29.43	58700
2003-01-22	29.25	29.51	29.05	29.05	6100
2003-01-23	29.21	29.49	29.21	29.45	1800
2003-01-24	29.25	29.25	28.55	28.63	18700
2003-01-27	28.55	28.55	28.05	28.10	10200
2003-01-28	28.47	28.72	28.20	28.54	6500
2003-01-29	28.15	28.87	28.06	28.87	8200
2003-01-30	28.73	28.73	28.07	28.07	8600
2003-01-31	27.90	28.38	27.90	28.32	2700
2003-02-03	28.35	28.66	28.35	28.55	8700
2003-02-04	28.00	28.13	27.78	28.03	13800
2003-02-05	28.10	28.64	28.06	28.06	1600
2003-02-06	28.20	28.20	27.72	27.80	3700
2003-02-07	28.04	28.11	27.48	27.48	11700
2003-02-10	27.70	27.75	27.32	27.70	10100
2003-02-11	27.86	27.86	27.80	27.80	2100
2003-02-12	27.80	27.80	27.30	27.31	5000
2003-02-13	27.15	27.23	26.90	27.12	6700
2003-02-14	27.25	27.52	27.10	27.47	10900
2003-02-18	28.12	28.47	28.12	28.23	104000
2003-02-19	28.26	28.31	27.96	27.96	37800
2003-02-20	28.00	28.09	28.00	28.00	700
2003-02-21	28.14	28.53	28.02	28.32	147600
2003-02-24	28.14	28.16	27.88	27.93	8100
2003-02-25	27.50	28.20	27.43	28.20	10600
2003-02-26	28.15	28.19	27.79	27.79	6500
2003-02-27	28.00	28.19	27.75	27.97	2100
2003-02-28	28.30	28.41	28.19	28.35	2700
2003-03-03	28.50	28.56	27.84	27.84	8500
2003-03-04	27.75	27.87	27.65	27.65	8000
2003-03-05	27.57	27.74	27.48	27.74	8700
2003-03-06	27.76	27.80	27.44	27.57	8600
2003-03-07	27.00	27.90	27.00	27.90	5400
2003-03-10	27.51	27.51	27.14	27.17	7100
2003-03-11	27.30	27.30	26.91	27.04	8900
2003-03-12	27.00	27.06	26.58	27.06	70000
2003-03-13	27.70	27.97	27.41	27.97	5400
2003-03-14	28.12	28.39	27.96	28.14	10100
2003-03-17	27.90	29.18	27.90	29.08	54900
2003-03-18	29.40	29.40	29.07	29.27	18500
2003-03-19	29.40	29.49	29.11	29.44	7000
2003-03-20	29.50	29.75	29.10	29.62	38700
2003-03-21	29.70	30.30	29.65	30.30	10200
2003-03-24	29.60	29.60	29.14	29.17	17000
2003-03-25	29.18	29.76	29.17	29.60	27300
2003-03-26	29.60	29.66	29.39	29.39	6200
2003-03-27	29.25	29.55	29.17	29.42	5100
2003-03-28	29.22	29.44	29.22	29.26	2500
2003-03-31	28.74	29.09	28.73	28.73	3800
2003-04-01	28.80	29.07	28.64	28.86	39700
2003-04-02	29.60	29.94	29.60	29.83	87800
2003-04-03	30.00	30.00	29.75	29.90	11300
2003-04-04	29.70	29.74	29.53	29.70	7700
2003-04-07	30.57	30.61	29.91	29.91	17900
2003-04-08	29.75	29.84	29.60	29.79	6600
2003-04-09	29.62	29.90	29.32	29.56	23200
2003-04-10	29.32	29.35	29.01	29.35	15000
2003-04-11	29.84	29.84	29.18	29.18	5900
2003-04-14	29.25	29.93	29.25	29.93	5300
2003-04-15	29.68	30.05	29.68	30.05	3000
2003-04-16	30.29	30.29	29.58	29.62	141000
2003-04-17	29.80	30.19	29.80	30.05	9600
2003-04-21	30.28	30.28	29.98	30.01	8000
2003-04-22	30.00	30.80	29.97	30.62	4800
2003-04-23	30.86	31.02	30.65	30.97	62600
2003-04-24	30.75	30.96	30.53	30.77	2800
2003-04-25	30.75	30.75	30.25	30.31	55600
2003-04-28	30.37	30.92	30.37	30.82	21600
2003-04-29	30.92	31.16	30.73	31.00	16600
2003-04-30	30.82	31.07	30.71	30.93	4700
2003-05-01	30.52	31.01	30.52	30.96	2000
2003-05-02	30.98	31.44	30.90	31.44	10100
2003-05-05	31.51	31.57	31.25	31.27	9800
2003-05-06	31.44	31.79	31.41	31.68	12800
2003-05-07	31.60	31.78	31.37	31.50	7900
2003-05-08	31.22	31.46	31.06	31.06	3000
2003-05-09	31.39	31.71	31.39	31.69	8500
2003-05-12	31.60	32.10	31.50	32.10	18100
2003-05-13	31.80	32.14	31.76	32.00	77000
2003-05-14	32.01	32.06	31.67	31.74	7700
2003-05-15	32.10	32.19	31.81	32.12	7200
2003-05-16	32.04	32.09	31.77	32.02	7100
2003-05-19	31.60	31.60	30.97	30.97	10600
2003-05-20	31.15	31.15	30.70	30.95	16100
2003-05-21	31.09	31.11	30.95	31.11	2400
2003-05-22	31.05	31.48	31.05	31.42	10900
2003-05-23	31.35	31.44	31.35	31.35	2800
2003-05-27	31.09	32.04	31.09	32.04	24400
2003-05-28	32.26	32.38	31.88	32.10	16900
2003-05-29	32.25	32.45	31.98	31.98	7200
2003-05-30	32.25	32.54	32.25	32.54	7700
2003-06-02	32.92	32.98	32.38	32.45	26100
2003-06-03	32.60	32.74	32.41	32.61	6000
2003-06-04	32.80	33.17	32.78	33.14	7300
2003-06-05	33.05	33.39	32.83	33.39	11900
2003-06-06	33.83	34.14	33.22	33.36	12500
2003-06-09	33.08	33.08	32.72	32.80	7200
2003-06-10	33.13	33.27	32.91	33.27	234100
2003-06-11	33.24	33.67	33.22	33.60	6500
2003-06-12	33.63	33.84	33.50	33.66	9800
2003-06-13	33.53	33.66	33.10	33.15	5500
2003-06-16	33.50	33.98	33.31	33.98	2600
2003-06-17	34.28	34.33	33.89	34.22	11100
2003-06-18	34.05	34.40	33.95	34.16	6500
2003-06-19	34.01	34.26	33.68	33.69	33500
2003-06-20	33.90	33.90	33.50	33.60	20700
2003-06-23	33.16	33.16	32.88	32.91	4200
2003-06-24	33.12	33.20	32.83	33.20	8200
2003-06-25	33.25	33.44	32.81	32.94	7200
2003-06-26	32.80	33.36	32.80	33.14	1300
2003-06-27	33.07	33.42	32.96	33.04	6900
2003-06-30	33.13	33.29	32.81	33.13	4300
2003-07-01	32.59	33.26	32.59	33.26	5200
2003-07-02	33.41	33.60	33.27	33.60	3200
2003-07-07	33.95	34.20	33.95	34.20	16900
2003-07-08	34.23	34.42	34.12	34.32	25600
2003-07-09	34.35	34.47	34.14	34.21	19000
2003-07-10	34.00	34.00	33.49	33.77	4100
2003-07-11	33.95	34.19	33.95	33.99	6000
2003-07-14	34.41	34.76	34.32	34.55	36300
2003-07-15	34.60	34.62	34.17	34.28	56800
2003-07-16	34.30	34.37	33.86	34.10	9500
2003-07-17	33.72	34.02	33.54	33.54	11200
2003-07-18	33.75	33.75	33.50	33.61	2900
2003-07-21	33.60	33.60	33.15	33.32	18000
2003-07-22	33.44	33.67	33.28	33.63	7000
2003-07-23	33.70	33.75	33.40	33.74	11800
2003-07-24	34.02	34.07	33.45	33.45	2600
2003-07-25	33.48	33.93	33.23	33.93	16400
2003-07-28	34.08	34.16	33.80	34.04	9500
2003-07-29	33.75	34.09	33.62	33.75	7100
2003-07-30	33.91	33.91	33.53	33.78	28000
2003-07-31	33.99	34.39	33.95	33.95	7800
2003-08-01	33.73	33.73	33.38	33.62	4900
2003-08-04	33.60	33.63	32.97	33.60	72700
2003-08-05	33.55	33.58	32.93	32.93	13300
2003-08-06	32.85	33.19	32.75	32.91	14000
2003-08-07	32.88	33.13	32.64	33.08	21100
2003-08-08	33.33	33.33	32.96	33.13	9000
2003-08-11	33.05	33.27	33.05	33.14	30600
2003-08-12	33.25	33.57	33.25	33.57	5100
2003-08-13	33.78	33.78	33.50	33.51	20700
2003-08-14	33.39	33.73	33.39	33.55	2100
2003-08-15	33.59	33.69	33.55	33.55	4100
2003-08-18	33.90	34.20	33.81	34.15	56700
2003-08-19	34.30	34.33	34.09	34.30	47300
2003-08-20	34.18	34.38	34.14	34.26	2800
2003-08-21	34.45	34.47	34.22	34.45	12000
2003-08-22	34.83	34.83	34.11	34.11	10400
2003-08-25	34.03	34.17	34.02	34.12	3900
2003-08-26	33.98	34.00	33.92	33.98	1900
2003-08-27	34.29	34.39	34.22	34.39	4700
2003-08-28	34.50	34.64	34.30	34.64	7400
2003-08-29	34.59	34.81	34.41	34.81	7800
2003-09-02	35.00	35.37	34.74	35.14	12200
2003-09-03	35.31	35.64	35.31	35.40	36100
2003-09-04	35.51	35.62	35.46	35.62	4800
2003-09-05	35.48	35.70	35.30	35.46	4900
2003-09-08	35.55	35.89	35.55	35.89	44900
2003-09-09	35.70	35.72	35.36	35.59	7000
2003-09-10	35.31	35.35	35.12	35.12	10000
2003-09-11	35.33	35.46	35.05	35.19	30200
2003-09-12	35.16	35.41	34.97	35.28	6200
2003-09-15	35.30	35.54	35.15	35.33	11400
2003-09-16	35.39	35.83	35.37	35.83	32900
2003-09-17	35.86	35.93	35.52	35.77	16500
2003-09-18	35.77	36.17	35.71	36.17	7100
2003-09-19	36.10	36.12	35.86	36.01	13000
2003-09-22	35.61	35.61	35.30	35.51	48000
2003-09-23	35.55	35.79	35.44	35.72	10600
2003-09-24	35.80	35.80	35.00	35.00	10600
2003-09-25	35.10	35.17	34.56	34.56	18600
2003-09-26	34.45	34.63	34.40	34.45	9700
2003-09-29	34.54	34.69	34.26	34.62	18400
2003-09-30	34.42	34.61	34.20	34.40	27100
2003-10-01	34.57	35.14	34.50	35.14	27300
2003-10-02	35.10	35.24	34.96	35.24	29300
2003-10-03	35.87	35.94	35.55	35.63	34100
2003-10-06	35.80	35.86	35.59	35.82	18000
2003-10-07	35.44	35.99	35.44	35.88	13700
2003-10-08	35.99	35.99	35.62	35.80	12500
2003-10-09	36.04	36.23	35.88	35.95	55800
2003-10-10	36.03	36.05	35.78	35.95	11500
2003-10-13	36.18	36.27	35.96	36.10	21300
2003-10-14	35.92	36.20	35.88	36.20	11100
2003-10-15	36.32	36.45	36.13	36.22	10100
2003-10-16	35.96	36.37	35.96	36.29	8400
2003-10-17	36.29	36.29	35.67	35.88	5500
2003-10-20	35.94	36.00	35.74	35.99	28300
2003-10-21	36.10	36.33	35.94	36.25	7300
2003-10-22	35.92	35.94	35.56	35.70	10700
2003-10-23	35.41	35.70	35.39	35.65	10500
2003-10-24	35.33	35.39	35.00	35.13	3500
2003-10-27	35.70	35.70	35.44	35.53	23200
2003-10-28	35.80	36.07	35.78	36.07	21400
2003-10-29	36.03	36.37	36.03	36.37	20600
2003-10-30	36.56	36.56	36.11	36.13	77400
2003-10-31	36.40	36.47	36.23	36.37	9600
2003-11-03	36.35	36.71	36.35	36.50	44600
2003-11-04	36.50	36.60	36.43	36.47	5300
2003-11-05	36.39	36.55	36.12	36.47	10700
2003-11-06	36.40	36.74	36.18	36.64	8300
2003-11-07	36.70	36.88	36.50	36.50	13500
2003-11-10	36.54	36.54	36.08	36.20	9900
2003-11-11	36.03	36.23	35.87	35.92	15700
2003-11-12	36.21	36.75	36.21	36.75	40200
2003-11-13	36.59	36.84	36.56	36.68	8800
2003-11-14	36.82	37.02	36.25	36.40	5400
2003-11-17	36.18	36.19	35.83	35.99	10600
2003-11-18	36.35	36.41	35.84	35.84	39200
2003-11-19	35.95	36.28	35.92	36.08	14300
2003-11-20	36.04	36.31	35.84	35.84	16700
2003-11-21	35.81	35.95	35.65	35.90	7000
2003-11-24	36.18	36.56	36.18	36.56	14100
2003-11-25	36.58	36.75	36.50	36.69	10700
2003-11-26	36.81	36.81	36.32	36.71	9700
2003-11-28	36.68	36.77	36.64	36.76	9900
2003-12-01	37.00	37.20	36.94	37.20	6000
2003-12-02	37.14	37.24	37.04	37.08	14200
2003-12-03	37.25	37.35	36.93	36.93	54000
2003-12-04	36.97	36.98	36.54	36.84	15500
2003-12-05	36.70	36.83	36.51	36.58	858300
2003-12-08	36.60	36.75	36.41	36.74	127900
2003-12-09	36.81	36.89	36.35	36.35	63600
2003-12-10	36.35	36.39	36.16	36.17	72100
2003-12-11	36.38	36.88	36.38	36.82	115200
2003-12-12	36.85	36.85	36.55	36.81	13600
2003-12-15	37.38	37.38	36.70	36.70	134500
2003-12-16	36.63	36.65	36.30	36.54	20800
2003-12-17	36.50	36.66	36.42	36.66	864900
2003-12-18	36.75	37.15	36.75	37.05	29500
2003-12-19	37.02	37.15	36.80	36.93	41500
2003-12-22	36.88	37.20	36.88	37.20	43500
2003-12-23	37.24	37.32	37.05	37.28	38900
2003-12-24	37.24	37.32	37.20	37.29	10300
2003-12-26	37.20	37.38	37.20	37.37	700
2003-12-29	37.33	37.72	37.33	37.72	14800
2003-12-30	37.79	37.82	37.62	37.80	20100
2003-12-31	37.80	37.88	37.60	37.80	114200
2004-01-02	38.05	38.08	37.61	37.72	17400
2004-01-05	37.95	38.23	37.92	38.23	21500
2004-01-06	38.02	38.39	38.02	38.29	23600
2004-01-07	38.30	38.50	38.14	38.50	9700
2004-01-08	38.54	38.69	38.52	38.69	8700
2004-01-09	38.31	38.80	38.31	38.46	12500
2004-01-12	38.60	38.62	38.31	38.61	10200
2004-01-13	38.61	38.79	38.22	38.41	9600
2004-01-14	38.59	38.71	38.40	38.71	9700
2004-01-15	38.77	38.97	38.35	38.65	8000
2004-01-16	38.86	39.11	38.81	39.07	11900
2004-01-20	39.28	39.28	38.97	39.12	49400
2004-01-21	38.98	39.30	38.80	39.24	21800
2004-01-22	39.48	39.48	39.05	39.20	17600
2004-01-23	39.30	39.36	38.93	39.00	32600
2004-01-26	39.22	39.54	39.01	39.44	247200
2004-01-27	39.48	39.62	39.19	39.27	23000
2004-01-28	39.39	39.39	38.53	38.61	26500
2004-01-29	38.75	38.79	38.44	38.79	18500
2004-01-30	38.67	38.79	38.52	38.58	11100
2004-02-02	38.82	39.10	38.50	38.76	12200
2004-02-03	38.63	38.90	38.63	38.88	11200
2004-02-04	38.64	38.77	38.50	38.50	12100
2004-02-05	38.66	38.66	38.39	38.61	12100
2004-02-06	38.75	39.13	38.67	39.13	9000
2004-02-09	39.35	39.35	38.93	39.05	10400
2004-02-10	39.04	39.23	39.01	39.17	8000
2004-02-11	39.04	39.58	39.01	39.57	5600
2004-02-12	39.49	39.56	39.36	39.38	9100
2004-02-13	39.49	39.49	39.00	39.12	8900
2004-02-17	39.45	39.55	39.31	39.55	21100
2004-02-18	39.58	39.58	39.27	39.43	5200
2004-02-19	39.59	39.59	39.12	39.20	28900
2004-02-20	39.18	39.18	38.75	39.07	9300
2004-02-23	39.00	39.00	38.60	38.70	13900
2004-02-24	38.62	38.87	38.50	38.64	5100
2004-02-25	38.76	38.90	38.73	38.90	6500
2004-02-26	38.75	39.05	38.75	39.01	9800
2004-02-27	39.02	39.18	38.76	38.87	18800
2004-03-01	38.90	39.33	38.90	39.21	70000
2004-03-02	39.28	39.34	39.06	39.10	10100
2004-03-03	39.00	39.14	38.81	39.10	40100
2004-03-04	39.00	39.26	38.99	39.22	11400
2004-03-05	38.90	39.49	38.89	39.32	51200
2004-03-08	39.32	39.34	38.99	38.99	5200
2004-03-09	38.70	38.81	38.40	38.52	10600
2004-03-10	38.60	38.68	37.91	37.91	11500
2004-03-11	37.69	38.10	37.45	37.45	52900
2004-03-12	37.69	37.96	37.65	37.95	11400
2004-03-15	37.95	37.95	37.35	37.35	19200
2004-03-16	37.82	37.82	37.23	37.66	6700
2004-03-17	37.89	38.09	37.89	38.09	13200
2004-03-18	37.95	38.01	37.58	38.01	22600
2004-03-19	37.89	37.89	37.39	37.39	11500
2004-03-22	37.00	37.05	36.66	36.89	145100
2004-03-23	37.05	37.18	36.77	37.18	48800
2004-03-24	36.78	37.10	36.65	36.72	57900
2004-03-25	37.15	37.60	37.15	37.55	49800
2004-03-26	37.44	37.76	37.44	37.65	9400
2004-03-29	37.89	38.12	37.89	37.98	13800
2004-03-30	38.00	38.18	37.91	38.05	27600
2004-03-31	38.06	38.29	38.04	38.23	4100
2004-04-01	38.10	38.44	38.10	38.23	5200
2004-04-02	39.00	39.00	38.66	38.87	24500
2004-04-05	38.87	39.20	38.87	39.13	32500
2004-04-06	39.05	39.05	38.85	38.90	17100
2004-04-07	38.85	39.05	38.67	38.90	14800
2004-04-08	39.10	39.24	38.69	38.73	36400
2004-04-12	39.02	39.05	38.81	38.93	31100
2004-04-13	39.06	39.11	38.42	38.57	23000
2004-04-14	38.16	38.64	38.16	38.49	13100
2004-04-15	38.60	38.76	38.25	38.55	18500
2004-04-16	38.43	38.74	38.33	38.68	21900
2004-04-19	38.57	38.78	38.55	38.75	6200
2004-04-20	38.89	38.93	38.18	38.28	9500
2004-04-21	38.09	38.47	38.03	38.45	19800
2004-04-22	38.41	39.01	38.33	38.84	34600
2004-04-23	38.84	39.06	38.84	39.05	60700
2004-04-26	39.16	39.16	38.70	38.85	19700
2004-04-27	38.85	39.16	38.80	38.86	41700
2004-04-28	38.50	38.61	38.20	38.20	19500
2004-04-29	38.33	38.42	37.71	37.87	37900
2004-04-30	38.08	38.11	37.68	37.71	33600
2004-05-03	37.64	38.08	37.64	37.97	11100
2004-05-04	38.03	38.09	37.84	37.93	3100
2004-05-05	38.11	38.30	38.05	38.29	62500
2004-05-06	37.74	38.02	37.70	37.95	23600
2004-05-07	37.75	38.08	37.45	37.45	39700
2004-05-10	37.06	37.31	36.88	37.21	22000
2004-05-11	37.44	37.55	37.29	37.53	33700
2004-05-12	37.28	37.54	36.72	37.54	35500
2004-05-13	37.50	37.66	37.38	37.50	8200
2004-05-14	37.61	37.61	37.17	37.33	4000
2004-05-17	36.95	37.04	36.64	36.86	11800
2004-05-18	37.26	37.28	37.13	37.27	5500
2004-05-19	37.56	37.75	37.12	37.12	9500
2004-05-20	36.98	37.22	36.95	37.04	28800
2004-05-21	37.06	37.41	37.06	37.10	12200
2004-05-24	37.38	37.56	37.15	37.37	6500
2004-05-25	37.29	37.99	37.14	37.99	6100
2004-05-26	37.94	38.07	37.90	38.07	29000
2004-05-27	38.30	38.38	38.05	38.34	13000
2004-05-28	38.26	38.35	38.11	38.35	3800
2004-06-01	38.23	38.30	38.11	38.28	6100
2004-06-02	38.51	38.51	38.15	38.49	3900
2004-06-03	38.17	38.44	38.17	38.22	3100
2004-06-04	38.43	38.53	38.38	38.49	3400
2004-06-07	38.63	38.90	38.52	38.89	13800
2004-06-08	38.70	38.99	38.70	38.99	8400
2004-06-09	38.96	38.99	38.60	38.60	14600
2004-06-10	38.79	38.79	38.64	38.68	8900
2004-06-14	38.55	38.55	38.26	38.39	102000
2004-06-15	38.51	38.80	38.51	38.53	6700
2004-06-16	38.55	38.70	38.49	38.70	126400
2004-06-17	38.50	38.51	38.40	38.49	3000
2004-06-18	38.31	38.68	38.31	38.54	12600
2004-06-21	38.62	38.62	38.50	38.50	23200
2004-06-22	38.38	38.53	38.13	38.52	11500
2004-06-23	38.50	38.71	38.36	38.69	9900
2004-06-24	38.88	38.95	38.69	38.69	13400
2004-06-25	38.76	38.92	38.60	38.72	37300
2004-06-28	38.79	38.79	38.37	38.37	6400
2004-06-29	38.48	38.63	38.40	38.55	23600
2004-06-30	38.55	38.87	38.51	38.87	16300
2004-07-01	38.76	38.76	38.13	38.31	37100
2004-07-02	38.24	38.24	37.94	38.02	8800
2004-07-06	37.92	37.94	37.46	37.57	11100
2004-07-07	37.79	37.84	37.58	37.62	36500
2004-07-08	37.62	37.72	37.30	37.42	69600
2004-07-09	37.42	37.51	37.31	37.31	62400
2004-07-12	37.41	37.41	37.04	37.33	19100
2004-07-13	37.43	37.45	37.33	37.34	59100
2004-07-14	36.98	37.47	36.98	37.06	16400
2004-07-15	37.16	37.34	37.02	37.02	88300
2004-07-16	37.22	37.22	36.76	36.76	8800
2004-07-19	36.84	36.84	36.39	36.54	71000
2004-07-20	36.60	36.90	36.60	36.87	4600
2004-07-21	37.28	37.28	36.44	36.44	44400
2004-07-22	36.26	36.44	35.96	36.43	5100
2004-07-23	36.22	36.22	35.86	35.95	6000
2004-07-26	36.05	36.05	35.50	35.69	20800
2004-07-27	35.91	36.20	35.77	36.20	30200
2004-07-28	35.94	36.12	35.69	36.03	1500
2004-07-29	36.33	36.37	36.12	36.35	48300
2004-07-30	36.23	36.52	36.23	36.36	5100
2004-08-02	36.26	36.60	36.26	36.60	4800
2004-08-03	36.53	36.53	36.16	36.22	26100
2004-08-04	36.08	36.30	35.89	36.19	5300
2004-08-05	36.19	36.19	35.42	35.42	12700
2004-08-06	35.17	35.21	34.75	34.85	35100
2004-08-09	34.95	34.96	34.80	34.86	8800
2004-08-10	35.01	35.29	35.01	35.29	7900
2004-08-11	34.79	35.22	34.79	35.22	5000
2004-08-12	35.18	35.18	34.76	34.87	9900
2004-08-13	34.95	34.95	34.70	34.70	12000
2004-08-16	34.97	35.27	34.97	35.24	17400
2004-08-17	35.55	35.59	35.38	35.47	8800
2004-08-18	35.34	35.99	35.34	35.94	17700
2004-08-19	35.89	35.94	35.71	35.72	32100
2004-08-20	35.79	36.06	35.79	36.06	3800
2004-08-23	36.24	36.24	36.05	36.05	11300
2004-08-24	36.25	36.25	35.92	36.04	6600
2004-08-25	35.95	36.41	35.87	36.33	11200
2004-08-26	36.32	36.42	36.28	36.38	8300
2004-08-27	36.44	36.50	36.44	36.48	1400
2004-08-30	36.35	36.40	36.12	36.12	6000
2004-08-31	35.97	35.97	35.93	35.93	700
2004-09-01	36.20	36.41	36.20	36.35	11900
2004-09-02	36.30	36.83	36.30	36.82	9100
2004-09-03	36.62	36.63	36.54	36.58	3300
2004-09-07	36.75	36.88	36.60	36.63	8700
2004-09-08	36.70	36.87	36.56	36.56	7500
2004-09-09	36.80	36.81	36.53	36.80	1600
2004-09-10	36.72	37.04	36.69	37.04	4000
2004-09-13	37.04	37.35	37.04	37.14	3500
2004-09-14	37.17	37.32	37.10	37.23	52900
2004-09-15	37.10	37.13	36.92	36.92	7100
2004-09-16	37.07	37.20	37.05	37.06	2700
2004-09-17	37.19	37.22	37.05	37.19	60100
2004-09-20	37.13	37.15	36.91	37.04	56300
2004-09-21	36.99	37.26	36.99	37.21	19000
2004-09-22	37.00	37.00	36.57	36.62	34300
2004-09-23	36.59	36.65	36.48	36.56	4300
2004-09-24	36.55	36.61	36.40	36.40	14500
2004-09-27	36.36	36.36	36.16	36.16	5500
2004-09-28	36.16	36.39	36.11	36.39	20600
2004-09-29	36.37	36.57	36.35	36.46	26700
2004-09-30	36.64	36.65	36.47	36.54	5600
2004-10-01	36.69	37.17	36.69	37.17	5700
2004-10-04	37.39	37.57	37.36	37.36	8700
2004-10-05	37.36	37.45	37.25	37.34	6100
2004-10-06	37.25	37.46	37.21	37.46	10900
2004-10-07	37.28	37.31	37.03	37.09	22100
2004-10-08	36.85	37.09	36.57	36.59	14100
2004-10-11	36.76	36.76	36.61	36.72	8200
2004-10-12	36.43	36.65	36.42	36.63	4300
2004-10-13	36.78	36.82	36.29	36.39	13600
2004-10-14	36.40	36.46	36.01	36.08	8300
2004-10-15	36.00	36.38	36.00	36.26	5100
2004-10-18	36.04	36.48	36.04	36.48	10300
2004-10-19	36.67	36.67	36.21	36.21	33100
2004-10-20	36.10	36.31	36.00	36.27	5200
2004-10-21	36.37	36.63	36.25	36.42	25300
2004-10-22	36.43	36.48	36.10	36.16	9900
2004-10-25	35.83	36.12	35.83	35.91	10100
2004-10-26	35.94	36.37	35.86	36.36	7200
2004-10-27	36.47	37.22	36.43	37.14	18800
2004-10-28	36.94	37.23	36.91	37.15	13500
2004-10-29	37.13	37.21	36.99	37.21	7200
2004-11-01	37.04	37.25	36.99	37.08	7900
2004-11-02	37.28	37.57	37.19	37.19	35700
2004-11-03	37.95	37.97	37.59	37.64	37100
2004-11-04	37.66	38.14	37.50	38.13	34300
2004-11-05	38.24	38.43	38.19	38.42	19900
2004-11-08	38.32	38.39	38.18	38.28	15600
2004-11-09	38.22	38.47	38.22	38.37	6400
2004-11-10	38.20	38.46	38.18	38.29	12600
2004-11-11	38.37	38.70	38.32	38.67	36400
2004-11-12	38.68	38.97	38.57	38.96	20500
2004-11-15	38.91	39.12	38.87	39.08	40800
2004-11-16	38.87	38.95	38.74	38.80	272300
2004-11-17	38.99	39.22	38.86	38.86	16400
2004-11-18	38.97	39.07	38.89	39.07	16400
2004-11-19	39.06	39.06	38.45	38.45	24400
2004-11-22	38.31	38.68	38.31	38.57	14500
2004-11-23	38.55	38.72	38.43	38.61	12900
2004-11-24	38.87	38.89	38.66	38.84	42600
2004-11-26	38.95	38.98	38.89	38.90	5200
2004-11-29	38.90	38.94	38.63	38.87	10000
2004-11-30	38.70	38.79	38.62	38.67	31100
2004-12-01	38.78	39.32	38.78	39.32	8800
2004-12-02	39.30	39.62	39.30	39.45	31500
2004-12-03	39.51	39.72	39.40	39.55	15900
2004-12-06	39.45	39.52	39.23	39.42	54900
2004-12-07	39.40	39.53	39.00	39.00	17000
2004-12-08	38.87	39.26	38.87	39.18	15500
2004-12-09	38.86	39.44	38.77	39.37	13500
2004-12-10	39.29	39.36	39.14	39.25	241000
2004-12-13	39.53	39.57	39.27	39.56	13200
2004-12-14	39.60	39.87	39.54	39.74	20400
2004-12-15	39.69	39.93	39.65	39.82	19100
2004-12-16	39.83	39.97	39.64	39.81	28000
2004-12-17	39.75	39.75	39.38	39.55	29700
2004-12-20	39.59	39.69	39.26	39.30	13700
2004-12-21	39.54	39.70	39.38	39.70	14000
2004-12-22	39.62	39.98	39.62	39.90	12900
2004-12-23	39.76	39.83	39.67	39.73	17100
2004-12-27	39.75	39.81	39.53	39.61	11200
2004-12-28	39.87	39.87	39.75	39.84	57600
2004-12-29	39.81	39.99	39.81	39.96	32800
2004-12-30	40.00	40.06	39.91	40.01	17300
2004-12-31	39.90	40.05	39.80	39.80	18800
2005-01-03	40.06	40.08	39.50	39.50	112800
2005-01-04	39.60	39.67	38.82	38.93	37300
2005-01-05	39.00	39.13	38.75	38.75	29700
2005-01-06	38.93	38.99	38.70	38.88	32100
2005-01-07	38.93	38.98	38.70	38.89	47300
2005-01-10	38.73	39.24	38.73	38.96	18000
2005-01-11	38.95	38.95	38.72	38.77	12900
2005-01-12	38.78	38.96	38.52	38.96	10900
2005-01-13	38.95	38.99	38.50	38.52	17000
2005-01-14	38.64	38.88	38.64	38.86	13400
2005-01-18	38.71	39.11	38.59	39.07	22500
2005-01-19	39.07	39.10	38.68	38.70	22400
2005-01-20	38.60	38.62	38.33	38.34	21100
2005-01-21	38.38	38.50	38.07	38.21	13100
2005-01-24	38.21	38.21	37.80	37.80	18300
2005-01-25	38.19	38.23	37.99	37.99	12700
2005-01-26	38.25	38.37	38.15	38.26	42600
2005-01-27	38.26	38.34	38.16	38.31	10600
2005-01-28	38.41	38.41	37.99	38.04	7000
2005-01-31	38.51	38.54	38.34	38.54	16400
2005-02-01	38.56	38.73	38.51	38.73	17500
2005-02-02	38.70	38.88	38.70	38.86	17100
2005-02-03	38.68	38.76	38.50	38.64	60300
2005-02-04	38.71	39.10	38.71	39.02	9500
2005-02-07	39.04	39.24	39.02	39.11	27900
2005-02-08	39.16	39.25	39.04	39.18	3700
2005-02-09	39.09	39.09	38.61	38.68	10200
2005-02-10	38.73	38.83	38.50	38.80	22600
2005-02-11	38.67	39.22	38.67	39.13	19600
2005-02-14	39.10	39.20	39.05	39.20	24600
2005-02-15	39.11	39.44	39.07	39.31	35700
2005-02-16	39.26	39.30	39.15	39.30	23500
2005-02-17	39.27	39.27	38.92	38.93	7800
2005-02-18	38.93	39.02	38.84	38.95	6600
2005-02-22	38.71	38.91	38.38	38.40	47600
2005-02-23	38.61	38.61	38.42	38.59	11700
2005-02-24	38.38	38.89	38.38	38.89	9500
2005-02-25	38.80	39.22	38.79	39.22	9800
2005-02-28	39.15	39.17	38.80	38.96	8600
2005-03-01	39.01	39.24	39.01	39.16	3600
2005-03-02	38.99	39.42	38.99	39.27	7000
2005-03-03	39.39	39.39	38.96	39.09	10900
2005-03-04	39.33	39.52	39.27	39.48	16600
2005-03-07	39.50	39.79	39.50	39.62	19400
2005-03-08	39.69	39.69	39.27	39.29	18000
2005-03-09	39.27	39.33	39.01	39.01	4700
2005-03-10	39.10	39.20	38.93	39.00	6700
2005-03-11	39.08	39.09	38.70	38.77	4300
2005-03-14	38.78	38.93	38.70	38.86	13600
2005-03-15	39.01	39.10	38.73	38.73	12900
2005-03-16	38.60	38.60	38.23	38.29	8400
2005-03-17	38.31	38.48	38.26	38.43	13300
2005-03-18	38.45	38.45	38.06	38.06	8000
2005-03-21	38.30	38.30	38.00	38.17	30200
2005-03-22	38.24	38.27	37.94	37.97	2800
2005-03-23	37.81	38.11	37.81	38.04	29600
2005-03-24	37.98	38.16	37.90	37.95	9800
2005-03-28	38.06	38.13	37.92	37.96	15700
2005-03-29	37.98	38.16	37.60	37.65	169900
2005-03-30	37.70	38.16	37.70	38.16	52700
2005-03-31	38.02	38.14	37.94	37.94	15700
2005-04-01	38.26	38.26	37.57	37.67	41200
2005-04-04	37.64	37.85	37.57	37.85	4800
2005-04-05	38.01	38.14	37.95	38.12	10100
2005-04-06	38.17	38.34	38.03	38.03	7500
2005-04-07	38.05	38.39	38.05	38.37	5100
2005-04-08	38.33	38.34	38.05	38.07	42200
2005-04-11	38.04	38.08	37.90	38.00	11700
2005-04-12	38.01	38.24	37.58	38.22	19500
2005-04-13	38.02	38.14	37.72	37.83	9400
2005-04-14	37.83	37.83	37.30	37.30	15600
2005-04-15	37.20	37.32	36.81	36.95	22900
2005-04-18	36.94	37.05	36.74	36.91	183600
2005-04-19	37.12	37.19	37.02	37.16	16800
2005-04-20	37.07	37.17	36.75	36.75	15300
2005-04-21	37.08	37.49	36.96	37.43	21200
2005-04-22	37.38	37.38	36.89	36.93	6700
2005-04-25	37.20	37.42	37.20	37.31	6600
2005-04-26	37.26	37.55	37.09	37.09	98600
2005-04-27	36.98	37.29	36.82	37.17	7700
2005-04-28	37.08	37.08	36.80	36.81	36300
2005-04-29	36.89	37.12	36.63	37.12	10100
2005-05-02	37.36	37.36	37.13	37.30	6100
2005-05-03	37.36	37.59	37.27	37.45	28800
2005-05-04	37.54	37.88	37.54	37.85	37100
2005-05-05	37.83	37.96	37.65	37.80	9100
2005-05-06	38.02	38.02	37.76	37.76	28800
2005-05-09	37.89	38.06	37.85	38.06	14600
2005-05-10	37.87	37.96	37.59	37.65	9200
2005-05-11	37.74	37.96	37.51	37.91	14600
2005-05-12	37.98	38.02	37.68	37.71	9700
2005-05-13	37.74	37.90	37.35	37.71	17000
2005-05-16	37.63	38.11	37.63	38.11	9900
2005-05-17	37.96	38.30	37.86	38.30	2600
2005-05-18	38.41	38.82	38.41	38.80	18300
2005-05-19	38.80	38.94	38.75	38.92	12500
2005-05-20	38.90	38.92	38.70	38.88	14900
2005-05-23	38.97	39.16	38.91	38.97	10200
2005-05-24	39.04	39.14	38.88	39.09	83500
2005-05-25	38.96	38.96	38.74	38.84	252900
2005-05-26	39.09	39.25	39.05	39.18	54800
2005-05-27	39.22	39.25	39.12	39.19	14200
2005-05-31	39.15	39.22	38.96	38.98	10000
2005-06-01	39.08	39.48	39.00	39.35	79900
2005-06-02	39.31	39.50	39.31	39.50	7400
2005-06-03	39.45	39.48	39.11	39.14	45900
2005-06-06	39.13	39.24	39.03	39.24	86200
2005-06-07	39.24	39.63	39.24	39.25	28700
2005-06-08	39.37	39.37	39.03	39.07	102700
2005-06-09	39.01	39.31	38.92	39.28	8000
2005-06-10	39.20	39.28	38.94	39.06	10600
2005-06-13	39.16	39.37	39.04	39.17	7100
2005-06-14	39.14	39.39	39.14	39.35	15400
2005-06-15	39.40	39.48	39.09	39.37	8100
2005-06-16	39.38	39.54	39.38	39.53	47100
2005-06-17	39.74	39.75	39.51	39.65	24000
2005-06-20	39.35	39.63	39.35	39.62	12500
2005-06-21	39.47	39.57	39.47	39.54	4300
2005-06-22	39.77	39.77	39.41	39.54	20100
2005-06-23	39.55	39.65	39.13	39.14	4600
2005-06-24	39.14	39.17	38.78	38.78	28400
2005-06-27	38.82	38.82	38.71	38.77	2600
2005-06-28	38.82	39.24	38.82	39.18	15300
2005-06-29	39.26	39.32	39.15	39.18	8200
2005-06-30	39.27	39.29	38.93	38.93	21100
2005-07-01	39.10	39.10	38.95	39.00	15700
2005-07-05	38.95	39.36	38.90	39.28	14800
2005-07-06	39.34	39.36	39.11	39.14	13100
2005-07-07	38.83	39.19	38.82	39.19	11200
2005-07-08	39.25	39.85	39.25	39.75	11200
2005-07-11	39.94	40.16	39.93	40.12	81500
2005-07-12	40.14	40.34	40.00	40.26	9500
2005-07-13	40.29	40.29	40.10	40.19	87800
2005-07-14	40.48	40.61	40.26	40.34	38000
2005-07-15	40.32	40.47	40.21	40.36	19000
2005-07-18	40.36	40.36	40.27	40.31	17700
2005-07-19	40.44	40.67	40.28	40.67	40100
2005-07-20	40.55	40.92	40.49	40.81	89000
2005-07-21	40.81	40.85	40.53	40.62	22000
2005-07-22	40.67	40.77	40.50	40.77	81200
2005-07-25	40.85	40.85	40.51	40.51	15700
2005-07-26	40.60	40.75	40.55	40.66	14200
2005-07-27	40.70	40.87	40.61	40.86	26000
2005-07-28	40.99	41.15	40.90	41.09	28000
2005-07-29	41.16	41.16	40.89	40.93	21900
2005-08-01	41.07	41.08	40.88	40.98	15200
2005-08-02	41.06	41.29	41.06	41.27	25500
2005-08-03	41.22	41.29	41.12	41.27	22200
2005-08-04	41.07	41.10	40.86	40.89	10700
2005-08-05	40.79	40.79	40.52	40.60	16600
2005-08-08	40.68	40.68	40.38	40.44	49200
2005-08-09	40.63	40.70	40.50	40.62	13800
2005-08-10	40.84	40.97	40.48	40.57	26200
2005-08-11	40.59	40.80	40.57	40.80	15400
2005-08-12	40.70	40.70	40.32	40.61	15500
2005-08-15	40.64	40.77	40.42	40.66	10100
2005-08-16	40.65	40.65	40.22	40.22	7200
2005-08-17	40.14	40.44	40.14	40.34	10800
2005-08-18	40.14	40.33	40.13	40.27	68300
2005-08-19	40.22	40.39	40.19	40.21	8900
2005-08-22	40.48	40.50	40.10	40.27	12400
2005-08-23	40.30	40.30	40.03	40.18	58200
2005-08-24	40.00	40.43	39.89	39.92	31900
2005-08-25	40.02	40.07	39.92	40.03	14200
2005-08-26	39.95	39.95	39.79	39.87	9700
2005-08-29	39.73	40.11	39.59	40.10	13200
2005-08-30	39.80	39.99	39.71	39.99	29900
2005-08-31	39.82	40.60	39.82	40.60	404000
2005-09-01	40.40	40.45	40.18	40.29	75300
2005-09-02	40.40	40.40	40.10	40.19	15300
2005-09-06	40.30	40.77	40.30	40.68	54000
2005-09-07	40.80	40.90	40.61	40.89	74100
2005-09-08	40.75	40.88	40.66	40.67	15900
2005-09-09	40.78	41.03	40.78	40.99	14000
2005-09-12	41.02	41.10	40.95	41.08	17600
2005-09-13	40.85	40.95	40.69	40.78	15400
2005-09-14	40.78	40.85	40.40	40.52	6500
2005-09-15	40.52	40.55	40.34	40.41	47700
2005-09-16	40.61	40.69	40.42	40.69	6600
2005-09-19	40.61	40.61	40.28	40.39	19200
2005-09-20	40.40	40.55	39.99	40.02	22300
2005-09-21	39.83	39.91	39.61	39.65	15700
2005-09-22	39.55	39.91	39.50	39.91	22800
2005-09-23	39.79	39.97	39.59	39.85	16600
2005-09-26	40.05	40.10	39.78	39.89	7900
2005-09-27	39.70	40.08	39.70	39.87	51100
2005-09-28	39.88	40.05	39.79	39.88	17500
2005-09-29	39.86	40.26	39.75	40.20	16800
2005-09-30	40.24	40.43	40.24	40.37	26200
2005-10-03	40.60	40.62	40.40	40.46	21900
2005-10-04	40.47	40.64	40.11	40.11	15600
2005-10-05	40.16	40.16	39.53	39.57	22300
2005-10-06	39.64	39.69	39.04	39.34	52900
2005-10-07	39.48	39.51	39.35	39.48	13100
2005-10-10	39.50	39.50	39.19	39.19	42600
2005-10-11	39.41	39.43	39.02	39.06	18000
2005-10-12	38.90	39.01	38.61	38.78	16900
2005-10-13	38.77	38.96	38.59	38.79	32300
2005-10-14	39.10	39.26	38.83	39.26	24900
2005-10-17	39.29	39.36	39.09	39.27	32400
2005-10-18	39.29	39.32	39.04	39.07	34100
2005-10-19	38.96	39.66	38.81	39.66	18300
2005-10-20	39.66	39.68	39.20	39.20	39000
2005-10-21	39.43	39.48	39.13	39.32	10600
2005-10-24	39.65	39.87	39.47	39.87	29800
2005-10-25	39.81	39.86	39.45	39.72	31400
2005-10-26	39.68	39.91	39.52	39.54	16900
2005-10-27	39.46	39.46	38.95	39.00	17700
2005-10-28	39.00	39.52	39.00	39.52	15500
2005-10-31	39.67	40.07	39.59	39.65	22800
2005-11-01	39.90	39.90	39.77	39.78	22500
2005-11-02	39.58	40.35	39.58	40.35	69500
2005-11-03	40.63	40.70	40.40	40.52	80100
2005-11-04	40.60	40.67	40.37	40.56	40300
2005-11-07	40.69	40.75	40.50	40.66	23800
2005-11-08	40.44	40.65	40.44	40.53	36700
2005-11-09	40.56	40.78	40.47	40.57	26200
2005-11-10	40.62	41.01	40.41	40.96	19100
2005-11-11	41.40	41.40	41.00	41.08	18900
2005-11-14	42.08	42.08	40.96	41.06	19200
2005-11-15	41.08	41.21	40.86	40.94	22800
2005-11-16	40.94	41.10	40.86	41.05	21900
2005-11-17	41.07	41.50	41.07	41.50	32500
2005-11-18	41.65	41.71	41.43	41.60	76300
2005-11-21	41.64	41.93	41.59	41.85	28100
2005-11-22	41.79	42.12	41.79	42.05	36500
2005-11-23	42.14	42.36	42.07	42.19	43600
2005-11-25	42.14	42.29	42.14	42.29	32700
2005-11-28	43.24	44.24	41.80	41.82	929900
2005-11-29	42.07	42.16	41.80	41.87	96500
2005-11-30	41.99	42.02	41.71	41.76	54000
2005-12-01	42.08	42.33	42.00	42.31	39700
2005-12-02	42.26	42.36	42.18	42.33	22700
2005-12-05	42.33	42.33	42.05	42.16	68300
2005-12-06	42.31	42.51	42.15	42.28	72000
2005-12-07	42.26	42.26	41.90	42.02	23000
2005-12-08	42.17	42.27	41.89	42.03	96000
2005-12-09	42.06	42.23	41.97	42.15	31600
2005-12-12	42.33	42.35	42.10	42.18	24700
2005-12-13	42.21	42.47	42.11	42.34	32300
2005-12-14	42.42	42.62	42.33	42.48	95500
2005-12-15	42.53	42.53	42.32	42.42	33200
2005-12-16	42.62	42.62	42.32	42.35	31000
2005-12-19	42.32	42.32	41.86	41.93	35700
2005-12-20	41.96	42.06	41.75	41.91	39500
2005-12-21	42.10	42.23	41.95	42.09	42700
2005-12-22	42.10	42.19	42.00	42.19	32900
2005-12-23	42.22	42.28	42.15	42.26	35300
2005-12-27	42.48	42.48	41.73	41.84	39000
2005-12-28	42.00	42.00	41.83	41.85	13000
2005-12-29	42.02	42.02	41.76	41.76	31500
2005-12-30	41.53	41.61	41.45	41.45	32100
2006-01-03	41.68	42.16	41.27	42.05	39300
2006-01-04	42.13	42.39	42.11	42.36	105700
2006-01-05	42.48	42.48	42.26	42.35	41300
2006-01-06	42.66	42.81	42.45	42.72	31700
2006-01-09	42.70	43.06	42.70	42.97	58700
2006-01-10	42.90	43.01	42.79	43.00	68400
2006-01-11	43.11	43.18	42.98	43.10	38900
2006-01-12	43.08	43.11	42.82	42.89	66500
2006-01-13	42.99	42.99	42.75	42.88	34800
2006-01-17	42.61	42.72	42.50	42.58	102400
2006-01-18	42.42	42.53	42.29	42.53	23300
2006-01-19	42.60	42.90	42.51	42.75	30800
2006-01-20	42.71	42.71	41.80	41.87	28100
2006-01-23	41.88	42.03	41.78	41.83	36600
2006-01-24	42.03	42.20	41.96	42.06	20800
2006-01-25	42.24	42.24	41.83	41.94	18100
2006-01-26	42.30	42.34	42.11	42.21	19400
2006-01-27	42.28	42.68	42.28	42.59	39500
2006-01-30	42.70	42.72	42.55	42.55	17900
2006-01-31	42.48	42.63	42.33	42.36	16000
2006-02-01	42.39	42.65	42.38	42.56	20000
2006-02-02	42.53	42.53	42.18	42.21	23200
2006-02-03	42.09	42.24	41.90	42.05	15400
2006-02-06	42.09	42.09	41.84	41.95	14100
2006-02-07	41.96	42.03	41.53	41.57	26800
2006-02-08	41.77	42.00	41.67	41.99	12300
2006-02-09	42.03	42.29	41.85	41.85	58700
2006-02-10	41.87	42.10	41.64	41.98	12600
2006-02-13	41.97	41.97	41.65	41.80	15800
2006-02-14	41.82	42.32	41.81	42.16	8900
2006-02-15	42.07	42.48	42.07	42.47	26000
2006-02-16	42.50	42.74	42.43	42.74	28700
2006-02-17	42.71	42.72	42.53	42.61	85000
2006-02-21	42.70	42.70	42.29	42.42	46300
2006-02-22	42.48	42.77	42.41	42.66	42500
2006-02-23	42.59	42.80	42.45	42.59	22500
2006-02-24	42.54	42.70	42.50	42.68	20500
2006-02-27	42.73	43.02	42.73	42.88	35200
2006-02-28	42.63	42.81	42.34	42.48	64000
2006-03-01	42.62	42.88	42.47	42.78	80600
2006-03-02	42.80	42.88	42.61	42.83	20200
2006-03-03	42.72	43.09	42.67	42.77	29700
2006-03-06	42.73	42.74	42.32	42.36	17200
2006-03-07	42.31	42.40	42.13	42.23	7800
2006-03-08	42.10	42.41	41.94	42.41	15700
2006-03-09	42.45	42.50	42.08	42.08	41300
2006-03-10	42.11	42.46	42.11	42.42	32000
2006-03-13	42.60	42.65	42.40	42.47	14400
2006-03-14	42.35	42.90	42.35	42.89	156200
2006-03-15	42.96	43.11	42.86	43.11	15500
2006-03-16	43.15	43.32	43.09	43.09	12600
2006-03-17	43.16	43.25	43.06	43.22	25600
2006-03-20	43.28	43.38	43.14	43.14	35700
2006-03-21	43.29	43.44	42.88	42.88	75600
2006-03-22	42.90	43.15	42.88	43.15	12800
2006-03-23	43.07	43.18	42.95	43.03	11100
2006-03-24	43.10	43.19	42.93	43.11	33100
2006-03-27	43.07	43.10	42.91	42.98	7600
2006-03-28	43.01	43.16	42.70	42.73	11000
2006-03-29	43.00	43.30	42.81	43.22	49100
2006-03-30	43.10	43.40	43.10	43.20	29400
2006-03-31	43.24	43.30	43.05	43.12	19600
2006-04-03	43.30	43.40	43.00	43.02	16200
2006-04-04	43.15	43.28	43.03	43.26	14900
2006-04-05	43.39	43.44	43.15	43.35	16900
2006-04-06	43.33	43.44	43.15	43.38	12200
2006-04-07	43.44	43.53	42.97	42.97	138200
2006-04-10	43.05	43.07	42.79	42.92	25500
2006-04-11	42.97	43.04	42.42	42.49	14100
2006-04-12	42.71	42.78	42.61	42.71	22700
2006-04-13	42.62	42.84	42.56	42.70	38400
2006-04-17	42.78	42.81	42.33	42.51	9800
2006-04-18	42.74	43.23	42.73	43.20	32500
2006-04-19	43.26	43.36	43.07	43.36	23500
2006-04-20	43.38	43.53	43.29	43.45	10800
2006-04-21	43.65	43.65	43.16	43.30	52500
2006-04-24	43.18	43.24	43.07	43.20	15100
2006-04-25	43.24	43.24	42.90	42.97	49400
2006-04-26	43.20	43.24	43.01	43.12	25600
2006-04-27	42.90	43.38	42.72	43.14	20000
2006-04-28	43.02	43.19	42.98	43.01	14700
2006-05-01	43.06	43.23	42.80	42.80	12300
2006-05-02	42.91	42.98	42.86	42.87	7100
2006-05-03	42.90	42.90	42.66	42.75	63400
2006-05-04	43.03	43.10	42.94	43.02	20800
2006-05-05	43.30	43.54	43.28	43.49	20900
2006-05-08	43.53	43.58	43.42	43.47	31900
2006-05-09	43.41	43.49	43.34	43.47	13800
2006-05-10	43.42	43.44	43.22	43.23	7400
2006-05-11	43.15	43.15	42.65	42.67	20000
2006-05-12	42.39	42.55	42.22	42.22	14500
2006-05-15	42.01	42.27	41.99	42.19	15400
2006-05-16	42.33	42.37	42.16	42.16	39000
2006-05-17	41.89	42.05	41.49	41.65	18100
2006-05-18	41.60	41.74	41.25	41.31	54000
2006-05-19	41.41	41.53	40.96	41.40	42200
2006-05-22	41.26	41.28	40.78	41.11	35100
2006-05-23	41.35	41.50	40.97	40.97	149300
2006-05-24	40.86	41.14	40.53	40.93	104500
2006-05-25	41.38	41.50	41.16	41.36	98200
2006-05-26	41.52	41.74	41.52	41.60	97700
2006-05-30	41.55	41.55	40.82	40.82	93500
2006-05-31	41.35	41.39	41.02	41.26	102500
2006-06-01	41.28	41.93	41.28	41.93	45700
2006-06-02	42.00	42.10	41.77	41.92	113300
2006-06-05	41.91	41.91	41.12	41.15	23100
2006-06-06	41.13	41.13	40.71	40.98	21100
2006-06-07	41.05	41.37	40.82	40.83	27600
2006-06-08	40.51	40.84	40.00	40.80	31500
2006-06-09	40.85	41.04	40.54	40.64	24700
2006-06-12	40.65	40.68	39.94	39.94	77500
2006-06-13	39.93	40.26	39.56	39.56	46600
2006-06-14	39.81	39.98	39.65	39.89	26000
2006-06-15	40.10	40.82	40.10	40.82	32800
2006-06-16	40.82	40.82	40.57	40.66	53400
2006-06-19	40.81	40.81	40.19	40.31	21400
2006-06-20	40.30	40.52	40.22	40.40	80700
2006-06-21	40.30	40.92	40.29	40.67	32000
2006-06-22	40.50	40.50	40.25	40.37	17000
2006-06-23	40.25	40.68	40.25	40.44	17100
2006-06-26	40.44	40.53	40.32	40.50	10600
2006-06-27	40.57	40.57	40.06	40.11	26500
2006-06-28	40.05	40.21	39.92	40.21	6900
2006-06-29	40.45	41.16	40.41	41.12	21500
2006-06-30	41.25	41.26	41.11	41.14	12500
2006-07-03	41.25	41.40	41.20	41.40	8300
2006-07-05	41.00	41.16	40.78	40.96	17900
2006-07-06	41.08	41.21	40.97	40.97	4700
2006-07-07	40.86	40.97	40.55	40.64	14200
2006-07-10	40.78	40.82	40.41	40.56	12500
2006-07-11	40.45	40.72	40.23	40.70	9600
2006-07-12	40.68	40.68	40.18	40.18	13900
2006-07-13	40.01	40.03	39.55	39.59	25400
2006-07-14	39.49	39.49	39.04	39.23	57800
2006-07-17	39.26	39.38	39.15	39.18	21900
2006-07-18	39.48	39.48	38.74	39.25	45800
2006-07-19	39.35	40.17	39.35	40.10	47300
2006-07-20	40.30	40.30	39.47	39.47	19300
2006-07-21	39.37	39.37	39.00	39.06	24700
2006-07-24	39.40	39.84	39.36	39.83	15600
2006-07-25	39.73	40.08	39.70	40.08	21700
2006-07-26	39.99	40.02	39.69	39.96	35700
2006-07-27	40.20	40.20	39.63	39.70	24900
2006-07-28	39.84	40.26	39.84	40.21	7600
2006-07-31	40.00	40.30	40.00	40.20	16800
2006-08-01	39.80	39.90	39.67	39.83	49000
2006-08-02	40.06	40.36	40.02	40.20	14800
2006-08-03	39.86	40.42	39.86	40.28	5900
2006-08-04	40.70	40.70	40.07	40.23	31700
2006-08-07	40.05	40.17	40.04	40.05	16200
2006-08-08	40.20	40.24	39.80	39.91	11500
2006-08-09	40.24	40.31	39.72	39.73	41100
2006-08-10	39.51	40.02	39.51	39.89	13000
2006-08-11	39.78	39.80	39.56	39.71	115200
2006-08-14	40.00	40.24	39.81	39.81	45700
2006-08-15	40.29	40.55	40.15	40.55	24600
2006-08-16	40.62	41.11	40.62	41.11	21900
2006-08-17	40.95	41.37	40.95	41.13	17000
2006-08-18	41.12	41.24	40.95	41.24	10900
2006-08-21	41.05	41.09	40.90	41.02	17800
2006-08-22	41.11	41.15	40.91	41.00	18600
2006-08-23	41.10	41.14	40.63	40.89	13500
2006-08-24	41.00	41.00	40.61	40.76	19900
2006-08-25	40.67	40.97	40.67	40.85	20200
2006-08-28	40.88	41.21	40.80	41.13	50100
2006-08-29	41.11	41.32	40.92	41.30	29300
2006-08-30	41.32	41.48	41.30	41.45	31800
2006-08-31	41.43	41.52	41.37	41.46	20100
2006-09-01	41.55	41.74	41.46	41.68	22400
2006-09-05	41.61	41.79	41.52	41.78	23200
2006-09-06	41.55	41.60	41.24	41.28	135300
2006-09-07	41.03	41.26	40.93	40.98	22000
2006-09-08	41.00	41.29	41.00	41.24	36500
2006-09-11	41.00	41.42	40.94	41.34	8700
2006-09-12	41.47	42.00	41.38	41.89	146000
2006-09-13	41.93	42.11	41.93	42.11	15700
2006-09-14	42.10	42.10	41.92	42.08	10700
2006-09-15	42.38	42.41	42.11	42.19	11700
2006-09-18	42.20	42.38	42.10	42.23	68800
2006-09-19	42.15	42.22	41.77	42.05	17100
2006-09-20	42.29	42.50	42.29	42.36	13100
2006-09-21	42.50	42.50	42.01	42.04	9000
2006-09-22	41.95	41.95	41.74	41.85	19200
2006-09-25	41.90	42.33	41.67	42.21	5800
2006-09-26	42.04	42.42	42.04	42.40	11300
2006-09-27	42.44	42.61	42.39	42.50	17100
2006-09-28	42.44	42.60	42.32	42.60	9600
2006-09-29	42.62	42.62	42.37	42.37	20700
2006-10-02	42.35	42.51	42.19	42.24	11700
2006-10-03	42.16	42.37	41.99	42.25	10000
2006-10-04	42.18	42.90	42.18	42.87	131900
2006-10-05	43.00	43.18	42.88	43.18	97200
2006-10-06	42.99	43.09	42.86	43.05	29200
2006-10-09	42.91	43.23	42.91	43.17	16100
2006-10-10	43.25	43.25	43.04	43.16	8100
2006-10-11	42.99	43.25	42.88	43.05	15700
2006-10-12	43.29	43.55	43.21	43.55	20200
2006-10-13	43.60	43.74	43.48	43.68	17700
2006-10-16	43.70	43.89	43.70	43.88	16300
2006-10-17	43.60	43.69	43.31	43.57	19100
2006-10-18	43.91	43.91	43.49	43.60	13400
2006-10-19	43.50	43.75	43.50	43.70	153200
2006-10-20	43.59	43.67	43.57	43.67	8600
2006-10-23	43.59	44.03	43.52	43.90	11900
2006-10-24	43.84	44.02	43.76	43.96	18400
2006-10-25	43.95	44.07	43.87	44.01	27600
2006-10-26	44.20	44.36	43.95	44.30	56100
2006-10-27	44.24	44.26	43.86	43.92	23400
2006-10-30	43.84	44.10	43.76	44.00	19700
2006-10-31	44.13	44.17	43.84	43.97	58100
2006-11-01	44.09	44.12	43.49	43.57	19800
2006-11-02	43.42	43.64	43.35	43.55	45600
2006-11-03	43.64	43.69	43.31	43.46	24300
2006-11-06	43.61	43.98	43.61	43.98	15600
2006-11-07	43.99	44.35	43.99	44.15	37100
2006-11-08	44.01	44.31	43.83	44.29	33300
2006-11-09	44.30	44.36	43.90	43.90	70000
2006-11-10	43.94	44.08	43.89	44.08	29600
2006-11-13	43.98	44.34	43.98	44.23	63300
2006-11-14	44.27	44.65	44.07	44.61	185300
2006-11-15	44.65	45.00	44.65	44.85	30700
2006-11-16	44.92	45.02	44.86	45.00	28900
2006-11-17	44.94	44.95	44.81	44.95	15600
2006-11-20	44.94	45.08	44.85	44.98	30200
2006-11-21	45.06	45.11	44.98	45.08	45400
2006-11-22	45.21	45.32	45.12	45.30	43200
2006-11-24	45.07	45.29	45.07	45.18	27300
2006-11-27	45.02	45.02	44.31	44.36	42700
2006-11-28	44.31	44.53	44.19	44.45	26000
2006-11-29	44.60	44.91	44.59	44.86	33400
2006-11-30	44.85	45.04	44.66	44.90	14100
2006-12-01	44.85	44.92	44.32	44.63	19800
2006-12-04	44.98	45.35	44.95	45.22	63900
2006-12-05	45.31	45.46	45.27	45.40	47700
2006-12-06	45.42	45.46	45.32	45.40	31100
2006-12-07	45.37	45.51	45.16	45.18	51200
2006-12-08	45.14	45.35	45.09	45.22	42200
2006-12-11	45.17	45.31	45.17	45.26	52800
2006-12-12	45.25	45.25	44.90	45.10	51500
2006-12-13	45.31	45.32	45.00	45.09	15400
2006-12-14	45.05	45.53	45.05	45.45	77800
2006-12-15	45.62	45.65	45.44	45.47	93500
2006-12-18	45.54	45.62	45.16	45.25	350500
2006-12-19	44.95	45.33	44.95	45.26	198700
2006-12-20	45.20	45.36	45.16	45.18	49300
2006-12-21	45.21	45.21	44.89	44.96	22600
2006-12-22	44.98	44.98	44.67	44.71	11100
2006-12-26	44.67	44.91	44.67	44.90	55600
2006-12-27	44.98	45.21	44.98	45.21	6200
2006-12-28	45.05	45.18	45.01	45.01	22200
2006-12-29	45.07	45.19	44.88	44.93	40000
2007-01-03	45.15	45.42	44.67	44.97	34000
2007-01-04	44.91	45.30	44.79	45.25	62300
2007-01-05	45.07	45.07	44.77	44.91	48100
2007-01-08	44.83	45.11	44.78	45.03	63800
2007-01-09	45.11	45.22	44.87	45.12	42200
2007-01-10	44.98	45.38	44.94	45.36	32800
2007-01-11	45.46	45.87	45.43	45.82	87100
2007-01-12	45.76	46.09	45.76	46.09	22200
2007-01-16	46.12	46.16	45.99	46.05	108400
2007-01-17	46.03	46.18	45.89	45.98	28600
2007-01-18	45.91	45.94	45.56	45.63	202900
2007-01-19	45.60	45.80	45.60	45.77	65000
2007-01-22	45.77	45.77	45.35	45.45	57500
2007-01-23	45.41	45.74	45.41	45.60	83700
2007-01-24	45.70	46.03	45.65	45.98	26700
2007-01-25	45.96	46.04	45.49	45.55	33500
2007-01-26	45.59	45.59	45.30	45.46	36700
2007-01-29	45.52	45.68	45.38	45.47	27400
2007-01-30	45.57	45.66	45.54	45.66	96600
2007-01-31	45.47	46.11	45.47	46.02	22900
2007-02-01	46.20	46.28	46.03	46.26	59500
2007-02-02	46.35	46.35	46.20	46.26	12500
2007-02-05	46.21	46.37	46.19	46.22	287300
2007-02-06	46.23	46.35	46.08	46.29	46300
2007-02-07	46.45	46.55	46.31	46.46	19800
2007-02-08	46.40	46.48	46.28	46.38	43100
2007-02-09	46.44	46.50	45.93	46.06	48000
2007-02-12	46.08	46.08	45.78	45.86	21430
2007-02-13	46.04	46.13	45.96	46.13	27488
2007-02-14	46.24	46.58	46.19	46.54	52646
2007-02-15	46.51	46.71	46.51	46.69	28500
2007-02-16	46.55	46.64	46.49	46.63	29100
2007-02-20	46.59	46.90	46.45	46.88	28000
2007-02-21	46.58	46.89	46.58	46.88	61200
2007-02-22	46.96	47.00	46.66	46.82	47000
2007-02-23	46.79	46.81	46.66	46.80	32800
2007-02-26	46.94	46.94	46.47	46.61	30843
2007-02-27	46.15	46.15	44.66	44.82	103900
2007-02-28	45.17	45.45	44.87	45.22	53500
2007-03-01	44.63	45.30	44.31	45.02	37450
2007-03-02	44.89	44.94	44.38	44.42	27900
2007-03-05	44.07	44.54	43.93	43.96	101800
2007-03-06	44.38	44.80	44.35	44.74	74300
2007-03-07	44.64	44.88	44.57	44.66	42400
2007-03-08	44.91	45.14	44.81	44.86	12600
2007-03-09	45.22	45.22	44.77	44.97	32800
2007-03-12	44.84	45.21	44.84	45.12	36100
2007-03-13	44.86	45.03	44.28	44.28	24500
2007-03-14	44.36	44.60	43.84	44.55	31900
2007-03-15	44.56	44.78	44.50	44.74	17900
2007-03-16	44.71	44.85	44.40	44.59	21800
2007-03-19	44.93	45.12	44.80	45.00	24800
2007-03-20	45.02	45.32	44.99	45.32	14100
2007-03-21	45.32	46.06	45.22	45.97	44400
2007-03-22	46.02	46.05	45.84	45.99	15400
2007-03-23	45.88	45.98	45.82	45.88	57500
2007-03-26	45.92	45.95	45.47	45.68	60900
2007-03-27	45.72	45.72	45.50	45.58	12700
2007-03-28	45.42	45.47	45.18	45.31	43800
2007-03-29	45.58	45.58	44.99	45.25	36900
2007-03-30	45.32	45.55	44.97	45.36	29000
2007-04-02	45.40	45.52	45.31	45.47	35000
2007-04-03	45.74	46.05	45.74	45.97	25600
2007-04-04	45.97	46.10	45.93	46.08	7700
2007-04-05	45.98	46.36	45.98	46.20	30300
2007-04-09	46.32	46.37	46.20	46.28	12600
2007-04-10	46.29	46.39	46.26	46.35	13100
2007-04-11	46.35	46.36	45.98	46.07	12800
2007-04-12	46.14	46.41	46.10	46.31	20200
2007-04-13	46.41	46.55	46.22	46.53	33900
2007-04-16	46.82	47.04	46.82	47.04	27200
2007-04-17	47.08	47.22	47.08	47.17	5000
2007-04-18	46.93	47.20	46.93	47.08	8500
2007-04-19	46.86	47.15	46.79	47.10	44600
2007-04-20	47.43	47.50	47.25	47.45	33500
2007-04-23	47.44	47.55	47.37	47.41	24400
2007-04-24	47.53	47.54	47.25	47.47	24700
2007-04-25	47.69	47.87	47.56	47.80	27000
2007-04-26	47.85	47.98	47.81	47.90	23300
2007-04-27	47.86	48.01	47.81	47.90	11000
2007-04-30	47.85	47.92	47.40	47.43	34500
2007-05-01	47.47	47.56	47.22	47.52	19900
2007-05-02	47.62	48.05	47.62	47.95	11300
2007-05-03	48.00	48.16	47.96	48.06	9400
2007-05-04	48.28	48.28	48.09	48.25	27900
2007-05-07	48.30	48.31	48.22	48.26	13900
2007-05-08	48.15	48.23	47.98	48.13	29900
2007-05-09	48.09	48.45	48.08	48.32	54600
2007-05-10	48.20	48.30	47.73	47.83	16000
2007-05-11	47.88	48.15	47.80	48.12	15400
2007-05-14	48.15	48.27	47.88	47.88	9400
2007-05-15	48.01	48.23	47.72	47.88	21500
2007-05-16	47.92	48.18	47.70	48.10	14100
2007-05-17	48.12	48.19	48.02	48.11	8300
2007-05-18	48.20	48.43	48.15	48.38	8500
2007-05-21	48.48	48.76	48.48	48.58	37600
2007-05-22	48.66	48.78	48.54	48.56	11100
2007-05-23	48.80	48.99	48.59	48.61	40100
2007-05-24	48.66	48.79	48.03	48.11	17300
2007-05-25	48.27	48.40	48.21	48.36	11600
2007-05-29	48.45	48.63	48.36	48.50	19500
2007-05-30	48.33	48.97	48.32	48.94	11100
2007-05-31	49.05	49.19	49.05	49.17	54500
2007-06-01	49.43	49.44	49.22	49.27	27400
2007-06-04	49.15	49.46	49.14	49.42	10800
2007-06-05	49.25	49.29	49.03	49.22	16900
2007-06-06	48.98	49.02	48.66	48.70	18600
2007-06-07	48.52	48.72	47.77	47.77	35400
2007-06-08	47.83	48.37	47.78	48.32	22300
2007-06-11	48.36	48.58	48.30	48.40	11700
2007-06-12	48.15	48.44	47.92	47.92	10800
2007-06-13	48.11	48.57	48.08	48.57	8900
2007-06-14	48.62	48.92	48.62	48.85	9700
2007-06-15	49.33	49.37	49.16	49.20	20000
2007-06-18	49.24	49.24	49.09	49.18	32500
2007-06-19	49.07	49.33	48.92	49.20	15800
2007-06-20	49.38	49.38	48.68	48.68	11900
2007-06-21	48.65	49.50	48.52	49.50	18100
2007-06-22	48.75	48.86	48.40	48.44	48600
2007-06-25	48.44	48.68	48.00	48.22	14400
2007-06-26	48.39	48.41	47.92	47.92	31000
2007-06-27	47.69	48.53	47.69	48.53	274100
2007-06-28	48.43	48.73	48.37	48.37	42400
2007-06-29	48.60	48.75	48.06	48.30	22500
2007-07-02	48.57	48.88	48.56	48.88	13800
2007-07-03	48.97	49.04	48.94	49.02	17500
2007-07-05	49.08	49.24	48.95	49.15	44900
2007-07-06	49.20	49.52	49.13	49.46	17500
2007-07-09	49.52	49.59	49.38	49.51	10200
2007-07-10	49.24	49.37	48.88	48.89	16400
2007-07-11	48.81	49.11	48.81	49.11	9100
2007-07-12	49.44	50.05	49.44	50.01	37400
2007-07-13	49.94	50.20	49.94	50.09	22600
2007-07-16	50.13	50.25	50.00	50.08	33800
2007-07-17	50.20	50.29	50.05	50.13	31700
2007-07-18	50.05	50.07	49.71	49.99	64100
2007-07-19	50.28	50.42	50.24	50.34	10800
2007-07-20	50.24	50.24	49.65	49.83	24100
2007-07-23	50.16	50.26	50.00	50.03	34100
2007-07-24	49.74	49.88	49.09	49.27	47700
2007-07-25	49.44	49.50	48.85	49.18	25700
2007-07-26	48.65	48.93	47.66	48.33	32200
2007-07-27	47.99	48.16	47.33	47.33	16100
2007-07-30	47.42	48.07	47.40	48.03	21900
2007-07-31	48.38	48.45	47.33	47.34	39500
2007-08-01	47.16	47.69	46.89	47.69	26600
2007-08-02	47.68	48.14	47.65	48.06	22500
2007-08-03	47.98	48.04	46.86	46.86	23200
2007-08-06	47.24	47.68	46.67	47.58	103300
2007-08-07	47.44	48.21	47.40	48.01	65400
2007-08-08	48.30	48.84	48.25	48.44	91500
2007-08-09	48.04	48.52	47.50	47.54	70100
2007-08-10	47.01	47.77	46.68	47.20	41500
2007-08-13	47.77	48.00	47.50	47.51	21700
2007-08-14	47.53	47.53	46.62	46.73	114300
2007-08-15	46.49	46.92	45.76	45.76	40300
2007-08-16	45.35	45.79	44.40	45.75	86100
2007-08-17	47.00	47.00	45.96	46.61	36000
2007-08-20	46.80	46.89	46.31	46.68	27000
2007-08-21	46.77	47.00	46.63	46.85	22100
2007-08-22	47.27	47.49	47.15	47.47	77500
2007-08-23	47.69	47.70	47.11	47.38	32800
2007-08-24	47.38	48.01	47.38	47.99	36600
2007-08-27	47.84	47.90	47.64	47.68	27200
2007-08-28	47.47	47.47	46.61	46.65	21500
2007-08-29	47.03	47.68	46.89	47.67	36200
2007-08-30	47.33	47.89	47.33	47.62	31400
2007-08-31	48.15	48.34	47.93	48.15	43000
2007-09-04	48.07	48.93	48.07	48.75	151900
2007-09-05	48.46	48.46	48.07	48.24	66500
2007-09-06	48.80	48.85	48.15	48.46	204600
2007-09-07	48.06	48.50	47.51	48.39	160400
2007-09-10	47.96	47.96	47.16	47.55	52000
2007-09-11	47.71	48.21	47.71	48.19	61000
2007-09-12	48.07	48.44	48.07	48.17	47500
2007-09-13	48.39	48.63	48.29	48.41	27300
2007-09-14	48.12	48.50	48.12	48.45	32400
2007-09-17	48.35	48.35	48.04	48.14	33500
2007-09-18	48.42	49.45	48.34	49.41	41700
2007-09-19	49.85	51.86	49.61	49.76	202800
2007-09-20	49.76	49.82	49.48	49.58	103400
2007-09-21	49.98	49.98	49.79	49.80	26200
2007-09-24	49.94	50.05	49.59	49.68	54600
2007-09-25	49.26	49.69	49.26	49.69	72300
2007-09-26	49.90	50.03	49.70	49.90	97300
2007-09-27	50.16	50.22	50.00	50.22	78000
2007-09-28	50.20	50.29	49.89	50.01	70100
2007-10-01	50.08	50.76	50.08	50.69	42800
2007-10-02	50.79	50.79	50.48	50.64	82100
2007-10-03	50.50	50.68	50.41	50.50	23600
2007-10-04	50.64	50.64	50.36	50.54	96800
2007-10-05	50.88	51.28	50.80	51.07	24000
2007-10-08	51.17	51.17	50.92	51.06	37200
2007-10-09	51.33	51.55	51.09	51.55	22800
2007-10-10	51.51	51.69	51.32	51.59	91800
2007-10-11	51.95	52.01	50.86	51.09	30900
2007-10-12	51.20	51.58	51.13	51.53	17000
2007-10-15	51.52	51.52	50.83	51.08	62800
2007-10-16	51.04	51.04	50.74	50.86	23300
2007-10-17	51.39	51.40	50.59	51.05	15200
2007-10-18	50.98	51.17	50.87	51.17	11700
2007-10-19	51.00	51.00	49.76	49.85	32000
2007-10-22	49.30	50.08	49.30	50.06	52900
2007-10-23	50.38	50.61	50.04	50.60	199000
2007-10-24	50.48	50.56	49.66	50.52	33100
2007-10-25	50.51	50.78	50.15	50.49	32800
2007-10-26	51.10	51.12	50.73	51.12	36400
2007-10-29	51.45	51.45	51.14	51.28	39800
2007-10-30	51.26	51.33	51.01	51.11	14500
2007-10-31	51.49	51.74	51.15	51.74	25700
2007-11-01	51.50	51.50	50.67	50.71	112000
2007-11-02	51.23	51.23	50.42	50.89	82300
2007-11-05	50.35	50.91	50.27	50.69	51300
2007-11-06	50.97	51.36	50.49	51.29	181300
2007-11-07	50.83	50.99	50.04	50.04	18000
2007-11-08	49.96	50.13	48.84	49.60	206500
2007-11-09	48.88	49.30	48.61	48.78	37100
2007-11-12	48.66	49.15	47.94	47.94	199419
2007-11-13	48.52	49.42	48.45	49.42	34300
2007-11-14	49.72	49.72	49.09	49.09	31100
2007-11-15	48.88	49.11	48.42	48.69	205500
2007-11-16	48.92	48.99	48.46	48.94	40100
2007-11-19	48.64	48.75	48.09	48.24	93306
2007-11-20	48.44	48.89	47.69	48.36	100350
2007-11-21	47.85	48.27	47.53	47.67	181900
2007-11-23	47.86	48.50	47.86	48.35	6400
2007-11-26	48.59	48.86	47.40	47.40	49900
2007-11-27	47.62	48.24	47.53	48.17	43800
2007-11-28	48.67	49.69	48.64	49.53	201600
2007-11-29	49.47	49.94	49.28	49.60	128824
2007-11-30	50.22	50.44	49.48	49.69	100141
2007-12-03	49.82	49.83	49.46	49.52	72200
2007-12-04	49.08	49.45	49.03	49.20	409500
2007-12-05	49.69	50.01	49.62	49.96	87800
2007-12-06	49.99	50.70	49.91	50.66	193400
2007-12-07	50.98	50.98	50.56	50.69	161700
2007-12-10	51.01	51.06	50.76	51.05	194400
2007-12-11	51.11	51.21	49.74	49.78	118000
2007-12-12	50.50	50.80	49.63	50.12	114600
2007-12-13	49.97	50.17	49.62	50.16	133300
2007-12-14	49.60	50.13	49.57	49.59	138200
2007-12-17	49.40	49.40	48.68	48.69	269900
2007-12-18	48.93	49.99	48.36	49.99	152100
2007-12-19	48.79	49.22	48.75	49.02	934400
2007-12-20	49.14	49.52	48.95	49.52	174900
2007-12-21	50.12	50.27	49.98	50.24	119900
2007-12-24	50.22	50.64	50.22	50.59	166800
2007-12-26	50.45	50.70	50.36	50.64	149700
2007-12-27	50.61	50.61	49.84	49.84	80600
2007-12-28	50.16	50.16	49.69	49.88	70800
2007-12-31	49.76	49.78	49.42	49.54	155100
2008-01-02	49.31	49.64	48.57	48.75	297750
2008-01-03	48.95	49.02	48.55	48.69	217800
2008-01-04	48.30	48.30	47.33	47.34	65500
2008-01-07	47.51	47.63	46.88	47.35	154400
2008-01-08	47.67	47.85	46.50	46.52	329100
2008-01-09	46.52	47.11	46.08	47.11	190500
2008-01-10	46.78	47.74	46.70	47.45	134800
2008-01-11	47.05	47.21	46.55	46.74	115700
2008-01-14	47.23	47.35	46.93	47.25	214600
2008-01-15	46.83	46.83	46.07	46.15	120200
2008-01-16	45.73	46.30	45.25	45.75	81200
2008-01-17	45.96	45.98	44.48	44.52	142900
2008-01-18	44.97	45.11	44.09	44.43	148940
2008-01-22	42.33	44.22	39.18	44.02	227600
2008-01-23	42.81	44.42	41.14	44.42	117864
2008-01-24	44.47	45.04	44.47	44.95	129300
2008-01-25	45.64	45.66	44.29	44.41	51146
2008-01-28	44.41	44.94	44.11	44.93	136000
2008-01-29	45.36	45.36	44.75	45.11	54000
2008-01-30	44.84	45.71	44.78	44.79	91800
2008-01-31	44.34	45.79	44.27	45.49	69200
2008-02-01	45.70	46.22	45.59	46.18	36400
2008-02-04	46.27	46.27	45.79	45.80	733800
2008-02-05	45.22	45.32	44.52	44.53	88300
2008-02-06	44.68	44.93	43.95	44.10	196100
2008-02-07	43.73	44.58	43.62	44.37	68200
2008-02-08	44.34	44.75	44.15	44.41	29700
2008-02-11	44.48	44.93	44.24	44.85	31100
2008-02-12	45.32	45.51	44.80	44.99	30300
2008-02-13	45.26	45.84	45.26	45.80	15719
2008-02-14	45.96	45.96	45.15	45.15	12800
2008-02-15	44.83	45.06	44.68	45.06	34979
2008-02-19	45.45	45.55	44.91	45.04	33200
2008-02-20	44.85	45.51	44.85	45.39	22600
2008-02-21	45.54	45.77	44.81	44.83	31800
2008-02-22	44.93	45.12	44.38	45.11	75300
2008-02-25	45.17	45.88	44.99	45.80	111500
2008-02-26	45.55	46.35	45.53	46.17	120200
2008-02-27	46.02	46.36	45.85	46.12	43000
2008-02-28	45.84	45.97	45.63	45.75	25059
2008-02-29	45.33	45.36	44.45	44.63	29500
2008-03-03	44.59	44.79	44.23	44.66	118300
2008-03-04	44.22	44.67	43.87	44.53	35351
2008-03-05	44.72	45.11	44.42	44.59	67100
2008-03-06	44.60	44.63	43.87	43.91	52900
2008-03-07	43.65	44.12	43.11	43.48	62912
2008-03-10	43.40	43.40	42.70	42.72	45400
2008-03-11	43.49	43.96	43.06	43.96	94000
2008-03-12	44.12	44.28	43.75	43.75	56400
2008-03-13	43.25	44.22	43.10	44.06	35318
2008-03-14	44.44	44.51	42.85	43.31	154600
2008-03-17	41.82	43.04	41.82	42.71	59600
2008-03-18	43.31	44.32	43.31	44.32	70500
2008-03-19	44.48	44.55	43.35	43.35	27841
2008-03-20	43.37	44.09	43.13	44.05	74200
2008-03-24	44.07	45.14	44.07	44.90	57800
2008-03-25	44.87	45.28	44.79	45.16	41400
2008-03-26	44.94	44.99	44.68	44.86	82621
2008-03-27	44.97	44.97	44.37	44.41	29700
2008-03-28	44.56	44.58	43.91	44.00	53400
2008-03-31	43.86	44.31	43.86	44.23	38100
2008-04-01	44.53	45.61	44.50	45.61	63200
2008-04-02	45.62	45.86	45.35	45.60	33200
2008-04-03	45.42	45.83	45.34	45.67	79900
2008-04-04	45.80	46.20	45.55	45.85	242400
2008-04-07	46.07	46.27	45.75	45.81	25700
2008-04-08	45.59	45.78	45.50	45.68	22300
2008-04-09	45.66	45.66	45.15	45.26	26400
2008-04-10	45.26	45.85	45.26	45.67	18300
2008-04-11	45.36	45.36	44.73	44.75	19900
2008-04-14	44.83	44.94	44.65	44.68	15473
2008-04-15	44.98	44.98	44.42	44.73	32099
2008-04-16	45.15	45.86	45.15	45.86	14679
2008-04-17	45.73	45.81	45.49	45.77	32353
2008-04-18	46.58	46.91	46.42	46.73	28389
2008-04-21	46.60	46.82	46.49	46.78	22096
2008-04-22	46.51	46.54	45.99	46.28	37842
2008-04-23	46.38	46.75	46.26	46.55	21643
2008-04-24	46.65	47.00	46.12	46.80	48144
2008-04-25	46.92	46.97	46.39	46.90	78138
2008-04-28	47.06	47.13	46.88	46.94	46871
2008-04-29	46.90	46.90	46.58	46.77	33167
2008-04-30	46.87	47.03	46.45	46.47	48041
2008-05-01	46.56	47.34	46.56	47.34	15727
2008-05-02	47.66	47.66	47.15	47.40	42655
2008-05-05	47.40	47.53	47.20	47.30	19723
2008-05-06	47.12	47.74	46.91	47.63	56511
2008-05-07	47.73	47.73	46.86	46.92	40869
2008-05-08	46.98	47.32	46.95	47.14	12829
2008-05-09	46.85	47.10	46.85	47.04	22122
2008-05-12	47.20	47.56	46.91	47.54	27598
2008-05-13	47.74	47.74	47.32	47.70	88796
2008-05-14	47.95	48.30	47.77	47.77	15628
2008-05-15	47.87	48.43	47.87	48.40	32704
2008-05-16	48.59	48.59	48.10	48.51	23825
2008-05-19	48.47	48.99	48.28	48.46	23409
2008-05-20	48.16	48.23	47.88	48.10	36814
2008-05-21	48.10	48.33	47.31	47.31	121931
2008-05-22	47.43	47.60	47.32	47.43	104058
2008-05-23	47.20	47.35	46.84	46.99	45509
2008-05-27	46.96	47.47	46.96	47.47	62516
2008-05-28	47.56	47.74	47.35	47.72	23807
2008-05-29	47.74	48.25	47.74	48.04	45580
2008-05-30	48.12	48.42	48.12	48.21	43224
2008-06-02	48.16	48.16	47.51	47.79	69236
2008-06-03	48.05	48.14	47.34	47.70	151062
2008-06-04	47.48	48.13	47.48	47.75	511661
2008-06-05	47.90	48.76	47.90	48.72	109213
2008-06-06	48.36	48.37	47.39	47.39	129300
2008-06-09	47.51	47.55	46.94	47.36	43038
2008-06-10	47.04	47.49	47.04	47.28	34134
2008-06-11	47.04	47.20	46.38	46.38	70706
2008-06-12	46.77	47.07	46.51	46.63	26656
2008-06-13	46.92	47.35	46.85	47.33	33939
2008-06-16	47.23	47.55	47.15	47.44	27884
2008-06-17	47.53	47.61	47.26	47.32	80365
2008-06-18	47.11	47.12	46.76	46.89	38013
2008-06-19	46.80	47.32	46.67	47.17	29931
2008-06-20	46.90	46.90	46.21	46.36	36628
2008-06-23	46.43	46.53	46.29	46.38	21240
2008-06-24	46.05	46.39	45.81	45.98	25925
2008-06-25	46.08	46.74	46.08	46.36	953269
2008-06-26	45.78	45.83	45.07	45.07	61400
2008-06-27	44.98	45.16	44.70	44.94	51815
2008-06-30	45.07	45.28	44.80	44.83	230348
2008-07-01	44.51	45.02	44.17	44.98	54228
2008-07-02	45.08	45.08	43.87	43.87	65288
2008-07-03	44.23	44.23	43.29	43.77	24740
2008-07-07	44.15	44.26	43.15	43.57	46145
2008-07-08	43.62	44.16	43.15	44.16	77991
2008-07-09	44.13	44.35	43.36	43.36	19040
2008-07-10	43.32	43.87	43.12	43.82	74302
2008-07-11	43.33	44.00	42.89	43.44	43834
2008-07-14	43.97	43.97	43.19	43.38	425267
2008-07-15	43.30	43.55	42.47	43.01	81459
2008-07-16	43.04	43.86	42.86	43.86	60732
2008-07-17	44.12	44.18	43.62	43.99	505623
2008-07-18	43.90	43.95	43.61	43.85	664602
2008-07-21	43.99	43.99	43.69	43.94	617849
2008-07-22	43.59	44.18	43.59	44.18	30862
2008-07-23	44.48	44.48	44.05	44.19	29057
2008-07-24	44.02	44.02	43.38	43.40	29705
2008-07-25	43.58	43.86	43.58	43.79	38727
2008-07-28	43.78	43.79	43.15	43.15	91753
2008-07-29	43.24	43.92	43.24	43.88	172500
2008-07-30	43.91	44.58	43.91	44.58	27280
2008-07-31	44.26	44.65	44.01	44.05	259151
2008-08-01	44.39	44.39	43.59	43.76	74015
2008-08-04	43.64	43.65	43.13	43.21	62667
2008-08-05	43.54	44.20	43.46	44.20	31473
2008-08-06	44.20	44.66	44.10	44.59	20854
2008-08-07	44.41	44.55	44.01	44.03	19801
2008-08-08	43.95	44.87	43.95	44.82	30565
2008-08-11	44.75	45.31	44.75	45.06	85916
2008-08-12	45.00	45.11	44.77	44.90	974661
2008-08-13	44.84	45.18	44.61	45.05	218561
2008-08-14	44.89	45.38	44.85	45.19	65944
2008-08-15	45.37	45.39	45.08	45.23	16888
2008-08-18	45.38	45.38	44.51	44.71	38355
2008-08-19	44.43	44.55	44.21	44.33	52742
2008-08-20	44.50	44.70	44.34	44.61	21442
2008-08-21	44.45	44.76	44.33	44.63	12878
2008-08-22	44.98	45.15	44.90	45.14	12802
2008-08-25	44.84	44.86	44.27	44.31	79396
2008-08-26	44.36	44.54	44.17	44.39	58238
2008-08-27	44.44	44.88	44.44	44.76	25383
2008-08-28	44.92	45.24	44.92	45.18	27693
2008-08-29	44.95	45.06	44.58	44.58	172297
2008-09-02	45.00	45.09	43.95	44.10	440880
2008-09-03	44.03	44.11	43.42	43.73	87939
2008-09-04	43.39	43.42	42.35	42.50	36400
2008-09-05	42.13	42.62	41.71	42.53	128464
2008-09-08	43.86	43.86	42.32	42.87	58980
2008-09-09	42.66	42.85	41.57	41.57	63405
2008-09-10	41.84	42.31	41.64	41.92	29855
2008-09-11	41.61	42.60	41.38	42.59	45776
2008-09-12	42.28	42.87	42.22	42.83	18335
2008-09-15	41.19	42.35	41.19	41.27	206772
2008-09-16	40.53	41.76	39.21	41.60	125931
2008-09-17	41.10	41.20	39.89	39.89	82862
2008-09-18	40.36	41.45	39.23	41.07	242850
2008-09-19	46.50	47.10	40.48	42.47	36588
2008-09-22	41.94	42.28	40.78	41.60	457761
2008-09-23	41.37	41.71	40.58	40.60	74001
2008-09-24	41.69	41.69	40.39	40.43	520570
2008-09-25	40.96	41.50	40.89	41.00	44931
2008-09-26	40.10	41.10	39.73	41.10	16180
2008-09-29	40.86	40.86	37.71	38.23	43955
2008-09-30	40.05	40.05	38.49	39.29	28102
2008-10-01	39.29	39.29	38.35	38.82	76295
2008-10-02	38.20	38.20	36.82	36.96	37829
2008-10-03	37.24	38.11	36.44	36.44	76924
2008-10-06	35.55	35.72	33.29	34.98	120819
2008-10-07	35.13	35.28	33.06	33.13	170929
2008-10-08	32.26	34.13	32.05	32.98	111760
2008-10-09	33.86	34.13	30.73	31.18	58566
2008-10-10	29.19	31.55	26.67	30.83	90805
2008-10-13	33.78	33.99	31.79	33.91	245229
2008-10-14	36.91	36.91	32.57	33.43	527647
2008-10-15	32.87	33.00	30.37	30.37	168679
2008-10-16	30.10	31.51	28.86	31.51	362207
2008-10-17	30.38	32.86	30.38	31.56	121775
2008-10-20	32.12	32.96	31.54	32.96	386550
2008-10-21	32.08	33.05	31.71	31.71	632002
2008-10-22	30.81	30.95	29.30	29.91	371472
2008-10-23	29.85	30.41	28.39	29.75	860856
2008-10-24	26.52	29.65	26.52	29.02	76295
2008-10-27	28.22	29.34	27.98	27.98	55168
2008-10-28	29.13	30.51	27.83	30.51	103523
2008-10-29	30.70	31.94	30.49	30.58	284472
2008-10-30	31.90	31.90	31.01	31.85	711769
2008-10-31	31.91	32.75	31.42	32.40	72711
2008-11-03	32.04	32.53	31.98	32.21	123434
2008-11-04	33.03	33.37	32.50	33.29	137493
2008-11-05	32.93	33.09	31.75	31.82	442538
2008-11-06	31.28	31.51	30.12	30.30	192523
2008-11-07	30.61	31.03	30.33	30.78	119819
2008-11-10	31.48	31.51	30.27	30.56	166723
2008-11-11	30.11	30.46	29.46	29.77	103302
2008-11-12	29.10	29.39	28.36	28.60	199124
2008-11-13	28.39	30.22	27.26	30.22	127033
2008-11-14	29.51	30.25	28.85	28.85	118001
2008-11-17	28.59	29.08	28.23	28.28	83150
2008-11-18	28.08	28.69	27.50	28.04	125344
2008-11-19	28.28	28.59	26.83	26.89	378489
2008-11-20	26.52	27.05	25.12	25.25	3162197
2008-11-21	25.97	26.67	24.88	26.63	249191
2008-11-24	27.21	28.57	26.94	28.11	1024930
2008-11-25	28.76	28.76	27.56	28.27	296456
2008-11-26	27.79	29.44	27.78	29.35	172476
2008-11-28	29.30	29.47	29.17	29.45	141578
2008-12-01	28.80	28.80	27.04	27.07	330614
2008-12-02	27.52	27.99	27.17	27.97	236394
2008-12-03	27.47	28.67	27.37	28.67	240324
2008-12-04	28.28	28.75	27.40	27.76	337107
2008-12-05	27.38	28.77	26.79	28.68	414393
2008-12-08	29.41	30.09	29.24	29.79	377638
2008-12-09	29.63	30.20	29.08	29.33	674336
2008-12-10	29.66	30.10	29.33	29.81	387703
2008-12-11	29.81	29.98	28.80	28.99	280844
2008-12-12	28.32	29.31	28.17	29.08	335433
2008-12-15	29.36	29.36	28.48	28.94	408228
2008-12-16	29.20	30.28	29.20	30.20	495045
2008-12-17	29.85	30.51	29.72	30.17	281362
2008-12-18	30.29	30.29	29.26	29.49	181981
2008-12-19	29.90	30.19	29.57	29.75	180087
2008-12-22	29.66	29.66	28.62	29.18	326941
2008-12-23	29.13	29.46	28.69	28.78	265510
2008-12-24	29.22	29.22	28.70	28.97	279674
2008-12-26	29.15	29.15	28.84	29.09	280282
2008-12-29	29.23	29.23	28.53	28.86	388373
2008-12-30	29.06	29.71	29.06	29.68	278590
2008-12-31	29.75	30.31	29.56	30.05	189962
2009-01-02	30.09	31.16	30.02	31.04	232560
2009-01-05	30.83	31.39	30.70	31.09	773803
2009-01-06	31.42	31.73	31.25	31.48	377758
2009-01-07	31.05	31.09	30.45	30.60	682445
2009-01-08	30.43	30.78	30.27	30.74	135171
2009-01-09	30.85	30.85	30.00	30.08	249870
2009-01-12	29.76	29.83	29.24	29.44	614344
2009-01-13	29.37	29.73	29.19	29.56	227700
2009-01-14	28.97	29.07	28.40	28.61	284276
2009-01-15	28.54	29.07	27.92	28.87	246421
2009-01-16	29.29	29.35	28.57	29.23	254441
2009-01-20	29.03	29.07	27.81	27.87	537643
2009-01-21	28.32	28.96	27.87	28.95	182665
2009-01-22	28.34	28.87	28.00	28.56	236388
2009-01-23	27.90	29.01	27.89	28.74	256387
2009-01-26	28.71	29.38	28.56	28.85	381867
2009-01-27	29.02	29.37	28.87	29.19	451211
2009-01-28	29.74	30.19	29.61	30.02	111416
2009-01-29	29.61	29.67	29.14	29.19	114035
2009-01-30	29.31	29.34	28.45	28.53	77213
2009-02-02	28.14	28.78	28.13	28.57	300712
2009-02-03	28.75	29.32	28.47	29.18	160383
2009-02-04	29.38	29.72	29.07	29.19	108650
2009-02-05	28.87	29.89	28.87	29.69	64206
2009-02-06	29.73	30.56	29.69	30.44	42580
2009-02-09	30.40	30.54	30.21	30.40	129832
2009-02-10	30.18	30.45	29.08	29.22	106318
2009-02-11	29.32	29.50	28.95	29.32	513516
2009-02-12	28.85	29.50	28.60	29.50	91755
2009-02-13	29.53	29.70	29.29	29.36	477522
2009-02-17	28.49	28.58	28.15	28.16	302316
2009-02-18	28.32	28.44	27.85	28.19	89368
2009-02-19	28.48	28.48	27.76	27.85	424537
2009-02-20	27.38	27.97	27.26	27.66	178123
2009-02-23	27.85	27.90	26.60	26.66	79175
2009-02-24	26.91	27.60	26.73	27.52	83661
2009-02-25	27.42	27.63	26.88	27.21	67745
2009-02-26	27.52	27.61	26.68	26.70	92648
2009-02-27	26.24	26.83	26.24	26.36	131401
2009-03-02	25.82	26.04	25.16	25.17	217602
2009-03-03	25.47	25.59	24.97	25.17	333505
2009-03-04	25.60	26.23	25.45	25.85	97219
2009-03-05	25.41	25.63	24.82	24.95	58534
2009-03-06	25.18	25.42	24.37	24.97	197255
2009-03-09	24.69	25.30	24.52	24.62	119031
2009-03-10	25.00	25.95	25.00	25.92	144911
2009-03-11	26.30	26.44	25.89	26.12	133790
2009-03-12	26.04	27.05	25.91	27.05	66109
2009-03-13	27.24	27.25	26.79	27.20	115164
2009-03-16	27.47	27.65	27.00	27.04	132687
2009-03-17	27.04	27.80	26.92	27.80	75446
2009-03-18	27.60	28.54	27.54	28.20	90688
2009-03-19	28.45	28.55	28.04	28.09	98976
2009-03-20	28.24	28.40	27.54	27.64	68353
2009-03-23	28.27	29.26	28.16	29.26	93682
2009-03-24	28.87	29.22	28.71	28.77	95273
2009-03-25	29.00	29.37	28.18	28.89	74209
2009-03-26	29.14	29.76	29.11	29.72	141668
2009-03-27	29.29	29.41	28.98	29.07	122625
2009-03-30	28.46	28.46	27.98	28.31	632631
2009-03-31	28.65	29.05	28.37	28.51	1045090
2009-04-01	28.15	29.05	28.09	28.95	142238
2009-04-02	29.61	30.30	29.53	29.82	128853
2009-04-03	29.86	30.17	29.72	30.12	81519
2009-04-06	29.87	29.93	29.44	29.87	132889
2009-04-07	29.36	29.57	29.10	29.14	169673
2009-04-08	29.35	29.73	29.20	29.61	49242
2009-04-09	30.32	30.54	30.11	30.49	228922
2009-04-13	30.37	30.65	30.11	30.47	82160
2009-04-14	30.19	30.47	30.00	30.09	121931
2009-04-15	29.93	30.27	29.80	30.25	89322
2009-04-16	30.51	30.99	30.26	30.88	186995
2009-04-17	30.82	31.11	30.70	30.96	104805
2009-04-20	30.51	30.51	29.84	29.89	59141
2009-04-21	29.76	30.35	29.71	30.34	75432
2009-04-22	30.17	30.92	30.17	30.26	83181
2009-04-23	30.44	30.51	29.97	30.48	120543
2009-04-24	30.61	31.24	30.60	30.97	138252
2009-04-27	30.67	31.15	30.59	30.79	93043
2009-04-28	30.45	31.02	30.45	30.70	75403
2009-04-29	31.07	31.68	30.95	31.38	99424
2009-04-30	31.77	32.07	31.30	31.45	169282
2009-05-01	31.37	31.74	31.17	31.57	68632
2009-05-04	31.85	32.48	31.80	32.48	65319
2009-05-05	32.30	32.47	32.14	32.41	201941
2009-05-06	32.75	32.75	32.22	32.63	468367
2009-05-07	32.80	32.86	31.84	32.07	136084
2009-05-08	32.49	32.69	32.14	32.53	77977
2009-05-11	32.25	32.46	31.95	32.14	163636
2009-05-12	32.31	32.44	31.76	32.16	65530
2009-05-13	31.69	31.78	31.23	31.29	75073
2009-05-14	31.38	31.81	31.30	31.60	38571
2009-05-15	31.68	31.84	31.26	31.38	79465
2009-05-18	31.61	32.25	31.55	32.24	100345
2009-05-19	32.24	32.58	32.11	32.32	515378
2009-05-20	32.57	32.93	32.22	32.26	63083
2009-05-21	31.81	31.95	31.37	31.67	80034
2009-05-22	31.78	31.94	31.49	31.68	103381
2009-05-26	31.46	32.60	31.46	32.56	1053157
2009-05-27	32.48	32.69	32.05	32.06	37757
2009-05-28	32.34	32.57	31.86	32.47	38730
2009-05-29	32.63	33.00	32.42	32.99	79536
2009-06-01	33.46	34.12	33.46	34.01	72714
2009-06-02	33.81	34.28	33.81	34.09	56573
2009-06-03	33.89	33.89	33.37	33.70	35325
2009-06-04	33.75	34.02	33.62	34.00	38937
2009-06-05	34.30	34.40	33.78	34.03	60161
2009-06-08	33.87	34.17	33.35	33.93	25373
2009-06-09	34.09	34.31	33.92	34.14	74637
2009-06-10	34.45	34.45	33.64	34.08	239851
2009-06-11	34.07	34.58	34.07	34.15	36505
2009-06-12	33.84	34.19	33.76	34.19	31510
2009-06-15	33.81	33.81	33.21	33.42	73102
2009-06-16	33.54	33.60	32.95	32.97	77574
2009-06-17	32.98	33.33	32.78	33.07	110388
2009-06-18	33.00	33.37	32.94	33.21	61493
2009-06-19	33.51	33.64	33.22	33.36	33267
2009-06-22	33.11	33.11	32.38	32.42	61486
2009-06-23	32.42	32.51	32.17	32.36	173996
2009-06-24	32.61	33.01	32.50	32.67	129850
2009-06-25	32.50	33.44	32.50	33.41	117892
2009-06-26	33.25	33.51	33.23	33.35	77559
2009-06-29	33.48	33.66	33.29	33.62	234333
2009-06-30	33.62	33.67	33.19	33.39	42934
2009-07-01	33.52	33.85	33.52	33.56	523380
2009-07-02	33.05	33.05	32.60	32.61	61498
2009-07-06	32.32	32.61	32.23	32.61	92091
2009-07-07	32.50	32.56	31.94	31.96	45384
2009-07-08	32.08	32.16	31.71	32.07	220477
2009-07-09	32.20	32.25	31.99	32.05	118714
2009-07-10	31.96	32.23	31.83	32.06	102100
2009-07-13	32.10	32.67	31.79	32.67	243215
2009-07-14	32.71	32.87	32.51	32.87	173024
2009-07-15	33.23	33.73	33.16	33.71	24075
2009-07-16	33.70	34.16	33.62	34.11	35124
2009-07-17	34.06	34.20	33.94	34.18	54361
2009-07-20	34.38	34.57	34.18	34.50	60333
2009-07-21	34.79	34.79	34.30	34.63	83939
2009-07-22	34.79	34.83	34.59	34.66	26300
2009-07-23	34.71	35.50	34.68	35.37	87290
2009-07-24	35.12	35.45	34.99	35.45	219196
2009-07-27	35.42	35.47	35.14	35.47	33182
2009-07-28	35.24	35.47	35.06	35.40	55088
2009-07-29	35.28	35.41	35.17	35.41	34520
2009-07-30	35.73	36.07	35.60	35.63	84577
2009-07-31	35.68	35.91	35.55	35.63	69602
2009-08-03	35.85	36.06	35.68	36.03	220691
2009-08-04	35.90	36.12	35.90	36.06	44598
2009-08-05	36.12	36.12	35.60	35.81	100451
2009-08-06	35.92	35.93	35.41	35.55	677360
2009-08-07	35.83	36.15	35.72	35.98	56919
2009-08-10	35.80	35.95	35.64	35.87	24971
2009-08-11	35.78	35.78	35.48	35.59	62325
2009-08-12	35.48	36.16	35.48	35.95	50402
2009-08-13	36.08	36.15	35.77	36.13	40779
2009-08-14	36.13	36.14	35.52	35.77	36898
2009-08-17	35.27	35.28	35.00	35.04	46668
2009-08-18	35.15	35.44	35.07	35.37	75858
2009-08-19	35.11	35.68	35.11	35.63	28881
2009-08-20	35.68	36.03	35.63	36.00	22986
2009-08-21	36.20	36.57	36.15	36.50	14952
2009-08-24	36.57	36.79	36.40	36.48	72371
2009-08-25	36.63	36.85	36.54	36.55	59752
2009-08-26	36.47	36.75	36.42	36.59	42099
2009-08-27	36.54	36.72	36.14	36.66	47949
2009-08-28	36.93	36.94	36.39	36.59	24457
2009-08-31	36.34	36.34	36.11	36.33	56570
2009-09-01	36.14	36.57	35.62	35.66	67878
2009-09-02	35.51	35.77	35.49	35.64	71797
2009-09-03	35.88	35.95	35.56	35.93	59692
2009-09-04	35.95	36.40	35.87	36.40	64391
2009-09-08	36.66	36.72	36.52	36.72	37759
2009-09-09	36.69	37.06	36.67	36.98	10759
2009-09-10	37.01	37.36	36.91	37.36	23288
2009-09-11	37.41	37.46	37.20	37.33	33935
2009-09-14	37.06	37.50	37.06	37.50	27167
2009-09-15	37.46	37.67	37.36	37.59	22875
2009-09-16	37.63	38.03	37.58	38.02	38931
2009-09-17	37.93	38.21	37.91	37.98	30232
2009-09-18	38.20	38.21	38.01	38.13	15923
2009-09-21	37.81	38.17	37.78	38.09	19676
2009-09-22	38.10	38.18	37.95	38.10	15279
2009-09-23	38.15	38.37	37.75	37.78	21119
2009-09-24	37.89	37.93	37.35	37.50	48427
2009-09-25	37.42	37.53	37.21	37.26	52051
2009-09-28	37.38	37.98	37.38	37.83	67002
2009-09-29	37.88	38.09	37.72	37.78	96261
2009-09-30	37.89	38.00	37.34	37.72	57371
2009-10-01	37.60	37.60	36.85	36.85	37069
2009-10-02	36.51	36.87	36.51	36.70	44938
2009-10-05	36.78	37.14	36.68	37.11	69232
2009-10-06	37.33	37.77	37.33	37.61	14852
2009-10-07	37.64	37.76	37.56	37.76	24448
2009-10-08	37.95	38.21	37.91	37.99	37758
2009-10-09	37.98	38.30	37.92	38.27	690505
2009-10-12	38.48	38.58	38.25	38.36	15148
2009-10-13	38.31	38.40	38.15	38.29	9824
2009-10-14	38.64	38.90	38.61	38.90	27500
2009-10-15	38.74	39.02	38.74	39.02	22350
2009-10-16	38.74	38.89	38.59	38.78	53415
2009-10-19	38.89	39.23	38.86	39.18	17935
2009-10-20	39.15	39.15	38.72	38.93	31609
2009-10-21	38.88	39.27	38.60	38.60	77849
2009-10-22	38.55	38.96	38.44	38.96	20811
2009-10-23	39.15	39.15	38.54	38.62	25449
2009-10-26	38.63	39.06	38.24	38.36	59632
2009-10-27	38.31	38.43	38.00	38.06	93717
2009-10-28	37.96	38.00	37.27	37.29	86341
2009-10-29	37.60	38.00	37.50	37.96	79575
2009-10-30	37.91	37.96	37.00	37.07	64760
2009-11-02	37.15	37.56	36.90	37.35	29615
2009-11-03	37.11	37.40	37.09	37.40	53390
2009-11-04	37.72	37.93	37.49	37.49	44267
2009-11-05	37.80	38.29	37.80	38.29	23370
2009-11-06	38.25	38.41	38.16	38.39	21501
2009-11-09	38.67	39.13	38.64	39.13	573616
2009-11-10	39.10	39.29	39.04	39.16	48391
2009-11-11	39.45	39.60	39.20	39.37	49668
2009-11-12	39.40	39.52	38.98	39.06	54525
2009-11-13	39.20	39.43	39.07	39.32	35243
2009-11-16	39.59	39.99	39.59	39.89	49207
2009-11-17	39.75	39.95	39.64	39.94	27659
2009-11-18	39.96	39.96	39.63	39.86	31783
2009-11-19	39.59	39.59	39.09	39.32	230641
2009-11-20	39.15	39.26	39.03	39.23	80156
2009-11-23	39.62	39.89	39.56	39.64	112872
2009-11-24	39.66	39.73	39.40	39.67	99001
2009-11-25	39.77	39.90	39.69	39.87	30843
2009-11-27	38.87	39.49	38.84	39.29	24115
2009-11-30	39.21	39.32	38.96	39.28	89836
2009-12-01	39.56	39.96	39.56	39.80	634750
2009-12-02	39.75	40.15	39.75	39.88	46130
2009-12-03	39.98	40.14	39.59	39.63	96825
2009-12-04	40.11	40.34	39.57	39.88	78106
2009-12-07	39.89	40.00	39.71	39.79	137412
2009-12-08	39.61	39.61	39.26	39.48	283519
2009-12-09	39.35	39.61	39.21	39.57	96193
2009-12-10	39.98	39.98	39.81	39.81	56867
2009-12-11	39.98	40.05	39.82	39.91	18986
2009-12-14	40.11	40.27	40.02	40.24	43400
2009-12-15	40.08	40.33	40.04	40.10	51023
2009-12-16	40.30	40.40	40.11	40.15	65933
2009-12-17	39.96	39.98	39.63	39.71	37018
2009-12-18	39.93	39.95	39.64	39.95	21539
2009-12-21	40.12	40.51	40.12	40.37	250768
2009-12-22	40.48	40.64	40.48	40.59	131213
2009-12-23	40.57	40.68	40.43	40.63	31260
2009-12-24	40.74	40.89	40.74	40.88	45609
2009-12-28	41.01	41.01	40.82	40.95	123022
2009-12-29	40.98	41.03	40.91	40.95	44952
2009-12-30	40.85	40.94	40.78	40.94	42936
2009-12-31	40.95	41.00	40.49	40.49	32520
2010-01-04	40.79	41.12	40.79	41.07	103086
2010-01-05	41.06	41.13	40.92	41.07	44971
2010-01-06	41.06	41.15	40.99	40.99	29230
2010-01-07	40.94	41.10	40.83	41.08	19724
2010-01-08	41.05	41.22	41.05	41.22	47881
2010-01-11	41.35	41.45	41.12	41.26	29483
2010-01-12	41.05	41.11	40.78	40.97	43125
2010-01-13	41.09	41.39	40.89	41.29	24163
2010-01-14	41.28	41.47	41.23	41.41	20691
2010-01-15	41.43	41.43	40.87	41.02	41611
2010-01-19	41.06	41.49	41.01	41.48	105421
2010-01-20	41.23	41.23	40.74	41.07	51071
2010-01-21	41.07	41.18	40.37	40.39	39797
2010-01-22	40.28	40.30	39.53	39.57	34404
2010-01-25	39.90	39.90	39.59	39.68	61795
2010-01-26	39.54	39.93	39.51	39.60	44305
2010-01-27	39.55	39.83	39.33	39.80	27507
2010-01-28	39.77	39.78	38.96	39.22	33622
2010-01-29	39.34	39.57	38.63	38.83	33063
2010-02-01	38.88	39.21	38.88	39.21	19127
2010-02-02	39.27	39.69	39.16	39.64	49603
2010-02-03	39.49	39.67	39.46	39.58	584812
2010-02-04	39.32	39.32	38.41	38.44	50169
2010-02-05	38.42	38.56	37.84	38.56	69912
2010-02-08	38.51	38.71	38.35	38.35	20991
2010-02-09	38.70	39.04	38.53	38.73	22717
2010-02-10	38.68	38.85	38.41	38.70	13435
2010-02-11	38.60	39.20	38.54	39.10	16298
2010-02-12	38.76	39.20	38.65	39.20	17122
2010-02-16	39.45	39.76	39.32	39.72	27758
2010-02-17	39.93	39.98	39.81	39.96	15051
2010-02-18	39.97	40.27	39.96	40.27	23091
2010-02-19	40.16	40.34	40.16	40.28	49949
2010-02-22	40.36	40.43	40.15	40.21	34725
2010-02-23	40.12	40.13	39.68	39.73	12058
2010-02-24	39.87	40.13	39.85	40.09	14952
2010-02-25	39.59	40.05	39.50	40.05	12886
2010-02-26	40.06	40.15	39.85	40.10	18505
2010-03-01	40.19	40.56	40.19	40.55	13437
2010-03-02	40.69	40.84	40.64	40.67	22096
2010-03-03	40.76	40.95	40.71	40.71	21026
2010-03-04	40.78	40.90	40.69	40.90	28305
2010-03-05	41.14	41.40	41.01	41.39	41731
2010-03-08	41.39	41.48	41.37	41.40	31559
2010-03-09	41.30	41.66	41.28	41.49	26862
2010-03-10	41.45	41.73	41.45	41.68	17074
2010-03-11	41.55	41.79	41.52	41.79	9652
2010-03-12	41.99	41.99	41.69	41.83	9210
2010-03-15	41.76	41.83	41.60	41.83	36247
2010-03-16	41.93	42.13	41.85	42.11	15653
2010-03-17	42.17	42.43	42.17	42.23	16328
2010-03-18	42.30	42.36	42.22	42.32	9200
2010-03-19	42.46	42.46	41.95	42.10	139666
2010-03-22	41.87	42.46	41.87	42.37	109529
2010-03-23	42.41	42.72	42.33	42.72	23497
2010-03-24	42.37	42.44	42.24	42.29	20745
2010-03-25	42.57	42.69	42.18	42.18	24393
2010-03-26	42.31	42.40	42.03	42.23	16091
2010-03-29	42.39	42.47	42.35	42.37	19276
2010-03-30	42.49	42.63	42.41	42.49	8507
2010-03-31	42.39	42.54	42.27	42.34	44342
2010-04-01	42.56	42.71	42.24	42.49	499387
2010-04-05	42.66	42.89	42.58	42.89	20730
2010-04-06	42.75	43.00	42.71	42.91	168727
2010-04-07	42.79	42.91	42.55	42.69	19778
2010-04-08	42.56	42.82	42.46	42.76	25034
2010-04-09	42.80	43.02	42.80	43.02	18948
2010-04-12	43.03	43.19	43.03	43.10	13232
2010-04-13	43.01	43.22	42.94	43.17	9664
2010-04-14	43.34	43.60	43.30	43.58	27309
2010-04-15	43.56	43.75	43.56	43.72	15272
2010-04-16	43.53	43.65	43.00	43.20	19585
2010-04-19	43.11	43.28	42.90	43.27	16299
2010-04-20	43.45	43.58	43.33	43.56	9768
2010-04-21	43.64	43.67	43.39	43.59	22025
2010-04-22	43.24	43.75	43.01	43.75	18633
2010-04-23	43.72	43.98	43.62	43.98	12353
2010-04-26	43.92	44.09	43.82	43.82	11762
2010-04-27	43.68	43.84	42.96	42.97	20968
2010-04-28	43.00	43.19	42.80	43.06	10999
2010-04-29	43.36	43.70	43.35	43.59	70587
2010-04-30	43.60	43.62	42.89	42.89	28709
2010-05-03	43.02	43.47	43.02	43.36	8498
2010-05-04	42.67	42.67	42.20	42.35	11827
2010-05-05	42.00	42.32	41.86	42.10	20041
2010-05-06	41.94	42.77	0.12	40.87	96063
2010-05-07	40.63	40.81	39.47	40.02	82321
2010-05-10	41.62	41.84	41.44	41.84	128714
2010-05-11	41.36	42.22	41.36	41.76	24127
2010-05-12	41.87	42.43	41.87	42.43	87534
2010-05-13	42.38	42.58	41.92	41.98	61422
2010-05-14	41.69	41.69	40.86	41.21	28356
2010-05-17	41.31	41.47	40.57	41.30	26235
2010-05-18	41.60	41.65	40.72	40.88	132037
2010-05-19	40.65	40.72	40.15	40.50	32869
2010-05-20	39.71	39.79	39.00	39.02	32286
2010-05-21	38.47	39.51	37.94	39.43	53479
2010-05-24	39.25	39.64	39.16	39.16	26305
2010-05-25	38.24	39.10	37.96	39.09	46251
2010-05-26	39.48	39.72	38.79	38.85	39573
2010-05-27	39.55	40.03	39.55	40.03	24404
2010-05-28	39.88	39.96	39.48	39.68	31368
2010-06-01	39.61	39.85	39.26	39.26	27155
2010-06-02	39.22	39.98	39.14	39.98	18626
2010-06-03	40.12	40.32	39.90	40.32	13708
2010-06-04	39.55	39.81	38.86	38.91	19666
2010-06-07	38.99	39.14	38.39	38.39	22140
2010-06-08	38.40	38.62	38.03	38.62	33533
2010-06-09	38.80	39.16	38.37	38.37	14702
2010-06-10	39.01	39.44	39.01	39.44	12074
2010-06-11	39.17	39.67	39.11	39.65	26798
2010-06-14	40.02	40.18	39.73	39.73	14963
2010-06-15	40.13	40.61	40.09	40.60	10226
2010-06-16	40.58	40.77	40.41	40.60	14764
2010-06-17	40.75	40.75	40.35	40.51	18453
2010-06-18	40.68	40.83	40.60	40.65	17608
2010-06-21	41.05	41.14	40.26	40.42	23824
2010-06-22	40.74	40.74	39.88	39.88	10643
2010-06-23	39.77	39.96	39.55	39.81	67926
2010-06-24	39.59	39.64	39.13	39.17	36454
2010-06-25	39.30	39.48	38.95	39.26	61634
2010-06-28	39.21	39.35	39.00	39.12	8319
2010-06-29	38.52	38.52	37.57	37.78	26943
2010-06-30	37.71	38.04	37.41	37.41	33427
2010-07-01	37.42	37.46	36.73	37.37	36241
2010-07-02	37.22	37.34	36.80	37.10	31395
2010-07-06	37.33	37.68	36.84	37.02	18902
2010-07-07	37.18	38.29	37.18	38.27	20372
2010-07-08	38.62	38.68	38.21	38.59	18502
2010-07-09	38.65	38.93	38.62	38.93	20832
2010-07-12	38.86	39.06	38.70	38.84	41195
2010-07-13	39.25	39.65	39.25	39.65	7739
2010-07-14	39.46	39.80	39.45	39.59	55607
2010-07-15	39.44	39.63	39.13	39.56	259460
2010-07-16	39.34	39.34	38.44	38.45	24117
2010-07-19	38.60	38.75	38.42	38.69	11168
2010-07-20	38.22	39.28	38.12	39.28	13329
2010-07-21	39.50	39.50	38.65	38.71	11749
2010-07-22	39.38	39.79	39.38	39.67	28706
2010-07-23	39.70	40.10	39.56	39.94	32043
2010-07-26	40.11	40.52	40.11	40.52	23560
2010-07-27	40.70	40.70	40.24	40.38	12876
2010-07-28	40.22	40.29	40.05	40.05	93328
2010-07-29	40.24	40.24	39.52	39.90	12217
2010-07-30	39.46	40.03	39.41	39.90	12946
2010-08-02	40.46	40.77	40.35	40.70	14343
2010-08-03	40.60	40.64	40.41	40.48	28477
2010-08-04	40.65	40.91	40.61	40.89	48298
2010-08-05	40.59	40.78	40.59	40.78	8165
2010-08-06	40.35	40.66	40.20	40.62	27974
2010-08-09	40.73	40.95	40.67	40.88	21478
2010-08-10	40.39	40.72	40.29	40.54	13019
2010-08-11	39.90	39.90	39.35	39.41	7436
2010-08-12	38.80	39.23	38.80	39.15	16897
2010-08-13	39.02	39.15	38.92	38.92	7907
2010-08-16	38.72	39.15	38.72	38.96	24174
2010-08-17	39.35	39.83	39.25	39.55	30141
2010-08-18	39.36	39.84	39.33	39.64	29261
2010-08-19	39.53	39.56	38.84	39.03	24106
2010-08-20	38.86	38.94	38.60	38.94	13626
2010-08-23	39.07	39.28	38.67	38.67	23576
2010-08-24	38.10	38.35	37.89	38.03	78930
2010-08-25	37.79	38.35	37.40	38.25	22501
2010-08-26	38.35	38.45	37.91	37.93	33386
2010-08-27	38.19	38.62	37.70	38.60	21956
2010-08-30	38.46	38.57	38.19	38.19	10096
2010-08-31	37.88	38.08	37.77	37.94	18474
2010-09-01	38.43	39.09	38.43	39.02	19047
2010-09-02	39.14	39.50	39.10	39.47	18948
2010-09-03	39.94	40.07	39.83	39.95	10761
2010-09-07	39.86	39.86	39.65	39.65	6772
2010-09-08	39.75	40.00	39.75	39.97	35025
2010-09-09	40.29	40.30	39.88	40.00	22002
2010-09-10	39.95	40.16	39.95	40.11	4485
2010-09-13	40.42	40.66	40.42	40.64	3921
2010-09-14	40.58	40.93	40.58	40.71	5804
2010-09-15	40.57	40.94	40.50	40.88	6782
2010-09-16	40.83	40.95	40.72	40.93	20751
2010-09-17	41.12	41.16	40.88	41.09	19476
2010-09-20	41.18	41.76	41.18	41.69	16676
2010-09-21	41.75	41.77	41.54	41.62	23211
2010-09-22	41.53	41.68	41.34	41.47	9243
2010-09-23	41.03	41.54	41.03	41.09	27862
2010-09-24	41.64	42.05	41.64	42.05	21206
2010-09-27	42.01	42.13	41.89	41.89	32472
2010-09-28	41.97	42.18	41.47	42.11	6015
2010-09-29	42.01	42.20	41.95	42.08	22372
2010-09-30	42.34	42.47	41.74	41.96	12071
2010-10-01	42.21	42.29	41.90	42.04	12676
2010-10-04	41.93	42.05	41.54	41.61	13047
2010-10-05	42.05	42.61	42.05	42.59	24190
2010-10-06	42.59	42.63	42.30	42.42	12658
2010-10-07	42.64	42.64	42.19	42.43	21443
2010-10-08	42.45	42.83	42.39	42.79	7277
2010-10-11	42.80	42.94	42.67	42.79	9994
2010-10-12	42.64	43.04	42.51	43.00	18997
2010-10-13	43.23	43.56	43.18	43.35	28472
2010-10-14	43.29	43.43	43.10	43.29	61102
2010-10-15	43.65	43.66	43.20	43.61	13357
2010-10-18	43.64	43.78	43.57	43.74	26113
2010-10-19	43.20	43.38	42.83	43.01	49573
2010-10-20	43.18	43.62	43.15	43.42	15003
2010-10-21	43.66	43.90	43.31	43.47	11928
2010-10-22	43.59	43.75	43.59	43.75	13871
2010-10-25	44.00	44.26	43.92	43.93	27849
2010-10-26	43.72	44.06	43.61	43.99	63762
2010-10-27	43.75	43.94	43.49	43.92	86180
2010-10-28	44.08	44.11	43.68	43.94	27590
2010-10-29	43.81	44.02	43.81	43.94	99276
2010-11-01	44.27	44.32	43.79	43.98	13663
2010-11-02	44.31	44.50	44.25	44.43	38258
2010-11-03	44.49	44.58	44.12	44.58	23179
2010-11-04	45.03	45.42	45.03	45.42	29072
2010-11-05	45.37	45.54	45.37	45.54	60444
2010-11-08	45.42	45.54	45.33	45.50	12220
2010-11-09	45.65	45.74	45.08	45.23	14863
2010-11-10	45.21	45.43	44.95	45.40	160884
2010-11-11	45.03	45.31	44.84	45.29	21676
2010-11-12	45.04	45.12	44.48	44.67	69435
2010-11-15	44.90	44.90	44.55	44.55	25131
2010-11-16	44.28	44.36	43.71	43.87	35012
2010-11-17	43.91	44.10	43.86	43.94	23200
2010-11-18	44.50	44.81	44.50	44.64	29247
2010-11-19	44.62	44.87	44.52	44.87	10591
2010-11-22	44.75	45.01	44.52	45.01	27379
2010-11-23	44.56	44.56	44.22	44.43	22998
2010-11-24	44.77	45.20	44.77	45.20	22942
2010-11-26	44.90	45.05	44.89	44.95	20647
2010-11-29	44.66	44.87	44.28	44.83	162516
2010-11-30	44.41	44.73	44.35	44.56	37870
2010-12-01	45.13	45.58	45.13	45.54	18936
2010-12-02	45.60	46.05	45.58	46.02	28923
2010-12-03	45.86	46.19	45.80	46.14	409626
2010-12-06	46.08	46.26	46.06	46.18	37758
2010-12-07	46.64	46.64	46.15	46.16	210353
2010-12-08	46.28	46.32	46.08	46.27	90597
2010-12-09	46.52	46.52	46.26	46.35	45697
2010-12-10	46.46	46.64	46.38	46.63	22443
2010-12-13	46.82	46.82	46.53	46.59	28665
2010-12-14	46.66	46.73	46.49	46.57	37780
2010-12-15	46.53	46.77	46.35	46.44	26078
2010-12-16	46.44	46.76	46.32	46.71	21616
2010-12-17	46.74	46.93	46.69	46.85	27232
2010-12-20	47.01	47.03	46.68	46.93	63685
2010-12-21	47.04	47.20	47.04	47.15	27968
2010-12-22	47.04	47.04	46.97	47.03	27562
2010-12-23	46.99	47.04	46.88	46.91	27146
2010-12-27	46.78	47.02	46.71	46.95	29128
2010-12-28	47.02	47.02	46.87	46.96	36868
2010-12-29	47.05	47.16	47.02	47.04	32216
2010-12-30	47.06	47.14	46.97	47.01	28863
2010-12-31	46.98	46.98	46.82	46.93	41163
2011-01-03	47.26	47.61	47.26	47.40	44219
2011-01-04	47.51	47.51	46.93	47.14	41136
2011-01-05	47.03	47.45	47.03	47.40	79487
2011-01-06	47.44	47.55	47.28	47.41	69556
2011-01-07	47.50	47.52	47.00	47.35	30250
2011-01-10	47.14	47.50	47.04	47.42	43070
2011-01-11	47.65	47.73	47.53	47.60	12475
2011-01-12	47.84	48.00	47.75	48.00	33178
2011-01-13	47.98	48.07	47.90	47.95	5664
2011-01-14	47.94	48.30	47.91	48.30	32626
2011-01-18	48.33	48.51	48.22	48.51	74891
2011-01-19	48.50	48.50	47.90	47.96	21735
2011-01-20	47.78	47.80	47.39	47.69	43054
2011-01-21	48.04	48.04	47.61	47.61	23803
2011-01-24	47.61	48.05	47.58	48.03	39053
2011-01-25	47.85	48.06	47.70	47.91	30332
2011-01-26	48.16	48.54	48.09	48.43	17436
2011-01-27	48.48	48.62	48.37	48.55	22487
2011-01-28	48.56	48.56	47.51	47.57	28971
2011-01-31	47.72	47.99	47.60	47.94	45132
2011-02-01	48.39	48.79	48.38	48.69	81361
2011-02-02	48.57	48.77	48.57	48.64	39935
2011-02-03	48.70	48.85	48.50	48.83	24833
2011-02-04	48.85	49.04	48.71	49.02	36776
2011-02-07	49.11	49.51	49.11	49.34	82147
2011-02-08	49.44	49.58	49.25	49.57	89554
2011-02-09	49.50	49.62	49.28	49.46	25416
2011-02-10	49.19	49.55	49.19	49.52	14459
2011-02-11	49.44	49.89	49.44	49.85	9736
2011-02-14	49.87	50.08	49.86	50.06	15344
2011-02-15	49.96	49.96	49.76	49.81	19875
2011-02-16	50.00	50.25	49.99	50.21	12687
2011-02-17	50.07	50.37	50.01	50.34	20900
2011-02-18	50.36	50.49	50.27	50.40	34024
2011-02-22	49.96	50.10	49.18	49.26	42818
2011-02-23	49.14	49.18	48.48	48.81	45432
2011-02-24	48.76	49.00	48.44	48.86	13250
2011-02-25	49.04	49.47	49.04	49.46	21995
2011-02-28	49.72	49.77	49.42	49.60	18802
2011-03-01	49.82	49.82	48.81	48.83	35556
2011-03-02	48.71	49.15	48.71	48.97	34206
2011-03-03	49.67	49.93	49.63	49.87	39101
2011-03-04	49.91	49.91	49.30	49.60	62860
2011-03-07	49.72	49.78	48.78	49.08	31674
2011-03-08	49.11	49.54	48.83	49.38	20156
2011-03-09	49.31	49.38	49.04	49.23	5794
2011-03-10	48.76	48.76	48.29	48.32	127900
2011-03-11	48.13	48.79	48.10	48.72	19392
2011-03-14	48.31	48.42	48.00	48.40	88260
2011-03-15	47.08	48.07	47.00	47.88	54485
2011-03-16	47.68	47.81	46.70	47.05	29132
2011-03-17	47.67	47.71	47.30	47.46	30550
2011-03-18	47.98	48.01	47.49	47.55	9435
2011-03-21	48.12	48.52	48.12	48.40	51105
2011-03-22	48.46	48.48	48.19	48.25	21067
2011-03-23	48.12	48.60	47.92	48.49	28886
2011-03-24	48.50	48.94	48.47	48.88	19963
2011-03-25	49.00	49.33	48.94	49.08	97201
2011-03-28	49.16	49.30	48.96	48.96	10969
2011-03-29	48.90	49.30	48.81	49.30	11279
2011-03-30	49.58	49.75	49.50	49.68	9368
2011-03-31	49.66	49.77	49.57	49.72	16182
2011-04-01	49.93	50.09	49.78	49.90	44326
2011-04-04	50.01	50.02	49.80	49.91	20834
2011-04-05	49.86	50.22	49.86	50.00	14559
2011-04-06	50.27	50.30	49.88	50.05	19496
2011-04-07	49.98	50.22	49.78	49.94	34765
2011-04-08	50.13	50.13	49.54	49.72	58738
2011-04-11	49.80	49.90	49.40	49.53	18171
2011-04-12	49.24	49.32	48.94	49.14	53579
2011-04-13	49.41	49.41	49.05	49.31	20111
2011-04-14	48.97	49.35	48.89	49.35	9749
2011-04-15	49.35	49.54	49.25	49.49	10918
2011-04-18	48.94	49.02	48.50	48.97	33373
2011-04-19	48.99	49.20	48.90	49.19	22334
2011-04-20	49.88	50.13	49.94	50.12	15957
2011-04-21	50.37	50.49	50.27	50.48	57758
2011-04-25	50.49	50.49	50.26	50.39	17684
2011-04-26	50.55	50.90	50.55	50.81	21373
2011-04-27	50.94	51.14	50.65	51.11	18846
2011-04-28	51.05	51.22	51.00	51.21	24876
2011-04-29	51.22	51.40	51.14	51.31	20764
2011-05-02	51.57	51.58	51.08	51.18	11341
2011-05-03	51.09	51.11	50.63	50.85	23487
2011-05-04	50.88	50.88	50.22	50.48	56732
2011-05-05	50.26	50.57	50.02	50.14	10043
2011-05-06	50.69	50.84	50.19	50.35	28062
2011-05-09	50.44	50.78	50.39	50.68	7611
2011-05-10	50.84	51.13	50.84	51.11	21521
2011-05-11	51.07	51.07	50.37	50.61	7812
2011-05-12	50.41	50.90	50.25	50.88	5987
2011-05-13	50.87	50.90	50.40	50.45	5371
2011-05-16	50.31	50.53	49.93	49.97	11735
2011-05-17	49.78	49.91	49.50	49.82	21125
2011-05-18	49.88	50.42	49.88	50.42	14032
2011-05-19	50.57	50.62	50.24	50.53	27811
2011-05-20	50.44	50.44	49.99	50.17	9771
2014-06-12	73.44	73.46	72.93	73.12	10732
2014-06-13	73.02	73.30	72.93	73.27	22131
2014-06-16	73.14	73.48	73.00	73.32	25659
2014-06-17	73.24	73.65	73.24	73.51	15170
2014-06-18	73.51	74.05	73.44	74.05	7711
2014-06-19	74.10	74.10	73.84	74.08	9041
2014-06-20	74.33	74.33	74.06	74.22	20893
2014-06-23	74.13	74.23	74.03	74.06	11898
2014-06-24	74.01	74.42	73.73	73.73	3527
2014-06-25	73.82	74.21	73.78	74.19	32895
2014-06-26	74.34	74.34	73.86	74.10	4790
2014-06-27	74.16	74.27	74.06	74.21	11495
2014-06-30	74.30	74.61	74.30	74.40	279117
2014-07-01	74.75	75.32	74.75	75.18	26375
2014-07-02	75.06	75.06	74.81	74.91	41657
2014-07-03	75.17	75.32	75.01	75.31	7456
2014-07-07	75.07	75.15	74.75	74.75	57780
2014-07-08	74.41	74.41	73.90	74.10	16199
2014-07-09	74.44	74.52	74.20	74.42	18054
2014-07-10	73.60	74.41	73.60	74.15	22304
2014-07-11	74.11	74.33	73.93	74.31	30818
2014-07-14	74.74	74.86	74.66	74.72	7290
2014-07-15	74.80	74.80	74.06	74.29	11017
2014-07-16	74.43	74.52	74.24	74.37	16559
2014-07-17	74.16	74.35	73.26	73.47	14710
2014-07-18	73.66	74.38	73.66	74.30	26766
2014-07-21	74.26	74.29	73.92	74.17	49443
2014-07-22	74.48	74.72	74.48	74.61	10731
2014-07-23	74.75	74.95	74.68	74.81	14817
2014-07-24	74.95	75.07	74.75	74.85	16311
2014-07-25	74.52	74.55	74.30	74.40	11422
2014-07-28	74.53	74.53	74.07	74.38	5860
2014-07-29	74.61	74.69	74.33	74.40	7283
2014-07-30	74.55	74.55	74.14	74.42	3436
2014-07-31	73.84	74.08	72.81	72.81	27929
2014-08-01	72.71	73.16	72.27	72.69	8713
2014-08-04	72.81	73.26	72.57	73.17	10063
2014-08-05	72.78	73.05	72.50	72.64	6444
2014-08-06	72.13	72.94	72.13	72.61	7174
2014-08-07	72.95	72.95	72.15	72.21	10028
2014-08-08	72.27	73.09	72.27	73.09	6161
2014-08-11	73.44	73.63	73.34	73.45	4308
2014-08-12	73.28	73.38	73.02	73.11	9945
2014-08-13	73.36	73.84	73.36	73.69	28500
2014-08-14	73.82	74.09	73.82	74.09	12231
2014-08-15	74.55	74.55	73.76	74.19	6505
2014-08-18	74.73	74.99	74.68	74.98	13299
2014-08-19	75.27	75.45	75.15	75.45	6711
2014-08-20	75.22	75.65	75.22	75.57	5475
2014-08-21	75.60	75.67	75.51	75.65	7445
2014-08-22	75.55	75.72	75.45	75.57	6060
2014-08-25	76.01	76.13	75.86	76.00	9775
2014-08-26	76.06	76.27	76.02	76.13	13734
2014-08-27	76.27	76.27	75.95	76.08	10844
2014-08-28	75.76	76.03	75.75	75.88	9030
2014-08-29	76.22	76.25	75.90	76.25	14395
2014-09-02	76.38	76.43	76.07	76.30	18812
2014-09-03	76.72	76.72	75.98	76.11	10537
2014-09-04	76.24	76.56	75.85	75.97	10959
2014-09-05	75.75	76.26	75.69	76.23	9899
2014-09-08	76.29	76.39	75.99	76.21	12416
2014-09-09	76.22	76.27	75.58	75.58	11663
2014-09-10	75.75	76.07	75.50	76.02	3677
2014-09-11	75.82	76.07	75.75	76.07	6599
2014-09-12	76.00	76.00	75.46	75.64	8481
2014-09-15	75.69	75.69	75.07	75.25	17114
2014-09-16	75.10	75.92	75.00	75.88	6734
2014-09-17	75.99	76.24	75.62	75.91	7711
2014-09-18	76.19	76.36	76.19	76.26	10932
2014-09-19	76.72	76.72	76.04	76.27	9817
2014-09-22	75.46	75.51	75.27	75.45	14072
2014-09-23	75.13	75.45	75.08	75.12	16112
2014-09-24	74.76	75.64	74.76	75.58	23024
2014-09-25	75.48	75.48	74.27	74.31	33114
2014-09-26	74.56	75.09	74.47	75.02	9831
2014-09-29	74.53	75.03	74.24	74.93	14790
2014-09-30	75.14	75.17	74.55	74.72	12479
2014-10-01	74.44	74.44	73.40	73.62	10932
2014-10-02	73.65	73.85	72.90	73.69	45761
2014-10-03	74.04	74.73	74.04	74.53	45321
2014-10-06	74.87	74.87	74.02	74.30	13901
2014-10-07	73.87	73.96	73.26	73.27	29800
2014-10-08	73.32	74.51	72.83	74.44	13149
2014-10-09	74.49	74.49	72.94	73.02	29667
2014-10-10	72.71	73.16	71.80	71.80	29003
2014-10-13	72.00	72.00	70.50	70.55	29504
2014-10-14	71.12	71.55	70.65	70.89	26241
2014-10-15	70.17	70.85	69.03	70.51	68731
2014-10-16	69.79	71.22	69.51	70.69	71758
2014-10-17	71.81	72.00	71.33	71.55	37068
2014-10-20	71.54	72.33	71.35	72.33	52368
2014-10-21	72.71	73.76	72.71	73.76	57614
2014-10-22	74.01	74.05	73.12	73.14	37105
2014-10-23	73.93	74.58	73.84	74.10	76708
2014-10-24	74.36	74.68	74.04	74.65	38790
2014-10-27	74.37	74.60	74.00	74.51	37566
2014-10-28	74.87	75.58	74.82	75.58	97544
2014-10-29	75.69	75.76	74.89	75.31	36733
2014-10-30	75.19	76.05	75.05	75.83	35540
2014-10-31	77.10	77.10	76.54	76.73	29386
2014-11-03	76.95	77.09	76.73	76.90	33598
2014-11-04	76.59	76.62	76.20	76.56	32394
2014-11-05	77.04	77.04	76.50	76.76	29236
2014-11-06	76.73	77.13	76.71	77.13	35251
2014-11-07	77.31	77.31	76.76	77.10	24629
2014-11-10	77.11	77.43	77.10	77.42	33413
2014-11-11	77.60	77.60	77.26	77.46	23692
2014-11-12	77.45	77.70	77.33	77.68	23867
2014-11-13	77.89	77.96	77.80	78.00	12603
2014-11-14	77.83	77.83	77.48	77.74	49071
2014-11-17	77.75	77.78	77.39	77.58	64570
2014-11-18	77.44	78.18	77.44	78.10	72567
2014-11-19	78.00	78.05	77.49	77.89	98322
2014-11-20	77.77	78.22	77.65	78.12	48409
2014-11-21	78.87	78.87	78.26	78.42	50164
2014-11-24	78.86	78.97	78.67	78.96	46597
2014-11-25	79.24	79.24	78.79	78.95	54496
2014-11-26	79.22	79.29	78.93	79.23	64378
2014-11-28	80.09	80.09	79.07	79.15	41068
2014-12-01	79.93	79.93	78.20	78.26	159613
2014-12-02	78.26	78.79	78.26	78.58	128672
2014-12-03	78.78	79.11	78.70	78.99	156823
2014-12-04	79.08	79.10	78.56	78.92	118271
2014-12-05	79.18	79.18	78.86	78.97	120831
2014-12-08	79.02	79.11	78.09	78.36	181226
2014-12-09	77.68	78.60	77.25	78.58	221367
2014-12-10	78.57	78.57	77.10	77.21	176670
2014-12-11	77.58	78.38	77.41	77.59	179229
2014-12-12	77.12	77.42	76.51	76.52	197707
2014-12-15	77.00	77.12	75.70	76.01	188228
2014-12-16	75.52	76.84	75.17	75.17	221403
2014-12-17	75.46	76.91	75.30	76.73	168110
2014-12-18	78.15	78.59	77.66	78.58	201411
2014-12-19	79.06	79.21	78.51	78.90	116685
2014-12-22	78.99	79.21	78.76	79.21	227333
2014-12-23	79.61	79.61	79.09	79.21	547924
2014-12-24	78.93	79.33	78.92	79.02	94699
2014-12-26	79.14	79.63	79.14	79.36	103287
2014-12-29	79.55	79.58	79.28	79.58	107549
2014-12-30	79.54	79.54	78.87	79.05	77476
2014-12-31	79.36	79.42	78.30	78.34	87071
2015-01-02	78.53	78.75	77.72	78.03	80186
2015-01-05	78.00	78.00	76.65	76.76	147823
2015-01-06	77.27	77.27	75.51	76.06	164657
2015-01-07	76.94	77.11	76.44	76.95	84021
2015-01-08	77.74	78.52	77.70	78.42	103258
2015-01-09	78.75	78.75	77.54	77.89	146478
2015-01-12	78.07	78.11	77.02	77.32	273697
2015-01-13	78.25	78.45	76.65	77.13	147259
2015-01-14	76.07	76.85	76.06	76.74	93250
2015-01-15	77.24	77.30	75.90	75.90	90289
2015-01-16	75.96	76.96	75.85	76.96	174116
2015-01-20	77.11	77.40	76.32	77.22	417601
2015-01-21	77.15	77.78	76.91	77.50	159632
2015-01-22	77.99	78.76	77.37	78.73	166844
2015-01-23	78.88	78.88	78.40	78.54	681126
2015-01-26	78.84	78.90	78.18	78.86	228431
2015-01-27	77.92	78.36	77.47	77.86	110582
2015-01-28	78.80	78.80	77.12	77.14	106110
2015-01-29	77.17	77.95	76.59	77.89	73772
2015-01-30	77.25	78.07	76.87	76.95	94968
2015-02-02	77.32	77.72	76.42	77.72	85389
2015-02-03	78.32	78.69	77.88	78.69	60326
2015-02-04	78.35	79.02	78.35	78.59	62900
2015-02-05	78.98	79.43	78.98	79.36	25506
2015-02-06	79.70	79.70	78.96	79.11	36901
2015-02-09	79.11	79.13	78.59	78.78	9688
2015-02-10	79.35	79.82	78.91	79.71	20279
2015-02-11	79.56	80.05	79.56	79.99	19372
2015-02-12	80.44	80.66	79.97	80.57	36959
2015-02-13	80.98	81.12	80.61	81.08	14854
2015-02-17	81.30	81.35	80.85	81.25	15114
2015-02-18	81.00	81.44	81.00	81.38	36576
2015-02-19	81.46	81.76	81.34	81.65	13285
2015-02-20	81.36	82.15	81.19	82.15	17908
2015-02-23	82.26	82.26	81.88	82.15	33299
2015-02-24	82.09	82.40	82.06	82.32	32898
2015-02-25	82.53	82.66	82.22	82.46	13230
2015-02-26	82.65	82.65	82.24	82.51	40610
2015-02-27	82.70	82.70	82.13	82.20	26983
2015-03-02	82.44	82.77	82.40	82.73	25896
2015-03-03	82.74	82.74	82.11	82.43	24821
2015-03-04	82.36	82.36	81.80	82.19	21800
2015-03-05	82.34	82.47	82.04	82.24	30750
2015-03-06	82.08	82.17	81.03	81.09	32371
2015-03-09	81.44	81.67	81.19	81.44	19748
2015-03-10	80.91	80.95	80.17	80.24	30228
2015-03-11	80.43	80.43	79.94	80.03	28772
2015-03-12	80.30	81.07	80.30	81.01	14692
2015-03-13	80.97	80.97	80.11	80.48	48597
2015-03-16	81.09	81.62	80.98	81.55	22353
2015-03-17	81.41	81.67	81.22	81.48	188735
2015-03-18	81.18	82.79	81.12	82.37	22393
2015-03-19	82.49	82.49	82.13	82.39	19264
2015-03-20	82.84	83.25	82.70	82.98	17204
2015-03-23	83.01	83.17	82.78	82.78	21961
2015-03-24	82.80	83.17	82.43	82.43	34366
2015-03-25	82.27	82.42	80.66	80.71	27391
2015-03-26	80.23	80.85	80.01	80.51	18620
2015-03-27	80.60	80.97	80.55	80.89	133926
2015-03-30	81.39	81.91	81.39	81.90	27315
2015-03-31	81.70	81.83	81.06	81.26	35460
2015-04-01	81.20	81.20	80.26	80.73	45163
2015-04-02	80.91	81.30	80.82	81.00	50244
2015-04-06	80.59	81.84	80.50	81.59	25721
2015-04-07	81.70	81.98	81.35	81.35	15219
2015-04-08	81.50	81.93	81.46	81.78	18996
2015-04-09	81.99	82.24	81.60	82.18	34136
2015-04-10	82.43	82.54	82.21	82.53	14552
2015-04-13	82.64	82.79	82.15	82.18	41362
2015-04-14	82.10	82.25	81.64	82.07	51474
2015-04-15	82.60	82.75	82.26	82.66	56123
2015-04-16	82.35	82.75	82.35	82.56	35546
2015-04-17	82.00	82.16	81.02	81.37	237688
2015-04-20	81.91	82.40	81.86	82.35	20333
2015-04-21	82.54	82.66	82.24	82.39	55356
2015-04-22	82.64	82.95	82.22	82.88	33322
2015-04-23	82.83	83.44	82.69	83.21	17964
2015-04-24	83.61	83.61	83.23	83.24	21845
2015-04-27	83.67	83.70	82.76	82.91	51103
2015-04-28	82.92	83.09	82.26	82.86	28455
2015-04-29	82.54	82.72	82.05	82.37	48606
2015-04-30	82.00	82.12	81.01	81.26	39698
2015-05-01	81.73	82.29	81.70	82.27	22323
2015-05-04	82.38	82.97	82.38	82.46	49794
2015-05-05	82.37	82.37	81.32	81.40	45136
2015-05-06	81.71	81.87	80.68	81.13	32302
2015-05-07	81.00	81.83	81.00	81.56	37862
2015-05-08	82.26	82.74	82.20	82.65	28038
2015-05-11	82.66	82.78	82.25	82.25	28062
2015-05-12	81.83	82.38	81.48	82.07	24793
2015-05-13	82.41	82.61	81.92	82.00	47821
2015-05-14	82.45	83.07	82.28	82.94	18364
2015-05-15	83.17	83.18	82.86	83.14	226578
2015-05-18	83.14	83.57	82.95	83.43	29593
2015-05-19	83.52	83.66	83.23	83.47	65148
2015-05-20	83.47	83.63	83.01	83.33	33450
2015-05-21	83.11	83.68	83.11	83.53	25562
2015-05-22	83.63	83.63	83.26	83.51	17766
2015-05-26	83.31	83.31	82.34	82.56	47506
2015-05-27	82.78	83.47	82.65	83.35	30216
2015-05-28	83.25	83.30	82.93	83.23	25256
2015-05-29	83.23	83.23	82.46	82.66	17439
2015-06-01	82.98	83.21	82.37	82.66	20813
2015-06-02	82.79	83.20	82.41	82.81	17233
2015-06-03	83.00	83.38	82.77	83.15	19365
2015-06-04	82.86	83.00	82.17	82.26	24145
2015-06-05	82.30	82.51	81.84	82.32	17457
2015-06-08	82.36	82.36	81.61	81.74	76308
2015-06-09	81.75	81.81	81.19	81.55	19122
2015-06-10	81.94	82.75	81.77	82.69	47354
2015-06-11	82.86	82.99	82.65	82.78	69221
2015-06-12	82.39	82.49	82.13	82.30	13695
2015-06-15	81.85	82.04	81.37	81.93	623446
2015-06-16	81.76	82.48	81.76	82.34	28832
2015-06-17	82.56	82.79	82.18	82.50	18674
2015-06-18	82.72	83.69	82.72	83.42	20908
2015-06-19	83.70	83.70	83.08	83.10	26726
2015-06-22	83.78	83.98	83.60	83.65	27886
2015-06-23	83.86	83.89	83.58	83.73	26349
2015-06-24	83.69	83.78	83.09	83.16	30417
2015-06-25	83.37	83.41	82.85	82.87	19352
2015-06-26	83.16	83.16	82.55	82.85	23856
2015-06-29	82.22	82.43	80.89	80.89	71718
2015-06-30	81.65	81.85	81.11	81.32	76236
2015-07-01	82.06	82.26	81.52	81.98	79170
2015-07-02	81.93	81.93	81.28	81.57	64282
2015-07-06	81.02	81.85	81.02	81.45	33075
2015-07-07	81.54	81.92	80.37	81.87	47279
2015-07-08	81.63	81.63	80.48	80.52	36160
2015-07-09	81.32	81.55	80.62	80.62	37364
2015-07-10	81.42	82.04	81.38	81.87	26342
2015-07-13	82.60	82.96	82.52	82.89	47718
2015-07-14	83.08	83.51	82.89	83.38	46586
2015-07-15	83.35	83.59	83.07	83.14	31663
2015-07-16	83.68	83.92	83.62	83.92	519036
2015-07-17	84.26	84.33	84.00	84.26	36488
2015-07-20	84.54	84.80	84.30	84.57	90129
2015-07-21	84.68	84.68	84.05	84.17	32836
2015-07-22	83.67	84.14	83.39	83.80	26884
2015-07-23	84.29	84.29	83.28	83.39	398951
2015-07-24	83.61	83.75	82.50	82.65	48906
2015-07-27	82.48	82.48	81.80	81.95	74084
2015-07-28	82.56	83.04	82.05	82.97	38400
2015-07-29	83.20	83.48	82.95	83.41	24123
2015-07-30	83.25	83.57	82.81	83.53	37859
2015-07-31	83.76	83.97	83.54	83.66	20962
2015-08-03	83.75	83.75	82.93	83.33	34384
2015-08-04	83.48	83.58	83.14	83.27	52353
2015-08-05	83.69	84.20	83.54	83.71	37076
2015-08-06	83.87	83.87	82.24	82.59	42939
2015-08-07	82.68	82.68	81.82	82.37	61008
2015-08-10	82.83	83.34	82.83	83.30	51183
2015-08-11	82.88	83.08	82.19	82.55	46571
2015-08-12	82.04	82.65	81.16	82.59	38579
2015-08-13	82.57	83.01	82.32	82.55	54565
2015-08-14	82.66	82.88	82.29	82.77	37975
2015-08-17	82.50	83.50	82.26	83.50	23355
2015-08-18	83.34	83.55	83.16	83.25	17814
2015-08-19	83.15	83.33	82.32	82.68	56591
2015-08-20	82.34	82.34	80.71	80.71	60298
2015-08-21	79.96	80.08	78.20	78.20	165364
2015-08-24	73.39	80.59	43.45	75.52	456611
2015-08-25	78.02	78.65	74.59	74.59	196390
2015-08-26	75.33	77.58	75.00	77.52	111628
2015-08-27	78.53	79.33	77.78	79.21	191003
2015-08-28	79.17	79.47	78.80	79.25	68387
2015-08-31	78.91	79.24	78.26	78.42	67011
2015-09-01	77.64	77.64	75.98	76.27	161375
2015-09-02	77.06	77.91	76.62	77.91	58900
2015-09-03	78.28	78.84	77.59	77.82	113224
2015-09-04	77.05	77.45	76.44	76.84	69652
2015-09-08	78.19	78.89	77.93	78.87	76183
2015-09-09	79.78	79.78	77.65	77.83	60344
2015-09-10	77.80	78.77	77.69	78.26	60596
2015-09-11	78.18	78.85	77.85	78.78	70700
2015-09-14	79.05	79.05	78.29	78.57	67098
2015-09-15	78.73	79.66	78.45	79.50	894929
2015-09-16	79.62	80.12	79.34	79.98	68720
2015-09-17	80.09	81.31	79.87	80.12	82171
2015-09-18	79.42	79.94	78.93	78.99	115428
2015-09-21	79.46	79.99	78.71	79.22	122088
2015-09-22	78.27	78.46	77.65	78.24	69450
2015-09-23	78.33	78.43	77.89	78.01	103966
2015-09-24	77.69	77.76	76.76	77.69	272483
2015-09-25	78.29	78.29	76.55	76.88	114597
2015-09-28	76.65	76.65	74.48	74.66	195802
2015-09-29	74.80	75.45	74.11	74.48	136432
2015-09-30	75.37	76.02	75.08	75.95	101335
2015-10-01	76.08	76.29	75.27	76.20	80135
2015-10-02	75.39	77.36	75.00	77.36	118320
2015-10-05	77.89	78.61	77.88	78.54	144546
2015-10-06	78.53	78.60	77.61	77.96	108372
2015-10-07	78.43	78.62	77.73	78.62	99279
2015-10-08	78.39	79.20	78.12	79.15	49903
2015-10-09	79.38	79.65	79.17	79.52	249671
2015-10-12	79.74	79.77	79.32	79.66	122297
2015-10-13	79.50	79.88	78.97	78.98	88997
2015-10-14	78.99	79.35	78.44	78.54	91937
2015-10-15	79.11	79.80	78.77	79.80	84020
2015-10-16	80.00	80.04	79.51	80.00	858586
2015-10-19	79.79	80.36	79.79	80.32	124986
2015-10-20	80.14	80.45	79.80	80.10	94349
2015-10-21	80.38	80.49	79.43	79.48	61029
2015-10-22	80.07	80.85	80.07	80.68	102761
2015-10-23	81.74	81.98	81.36	81.77	129939
2015-10-26	81.75	82.05	81.49	81.90	255131
2015-10-27	81.70	81.91	81.38	81.80	176941
2015-10-28	81.89	82.75	81.58	82.75	133759
2015-10-29	82.84	82.84	82.46	82.71	196239
2015-10-30	82.85	82.95	82.37	82.37	132961
2015-11-02	82.62	83.40	82.51	83.33	201535
2015-11-03	83.30	83.73	82.95	83.46	103745
2015-11-04	83.62	83.71	83.00	83.29	89111
2015-11-05	83.42	83.56	82.75	83.31	138688
2015-11-06	83.31	83.31	82.65	83.27	111837
2015-11-09	83.24	83.24	81.94	82.41	460474
2015-11-10	82.22	82.55	82.00	82.51	184208
2015-11-11	82.71	82.83	82.23	82.26	170946
2015-11-12	82.10	82.10	81.21	81.25	143191
2015-11-13	81.09	81.09	80.10	80.15	178014
2015-11-16	80.23	81.09	80.00	81.09	203546
2015-11-17	81.46	81.80	81.03	81.21	248774
2015-11-18	81.68	82.69	81.49	82.62	160683
2015-11-19	82.63	82.75	82.48	82.56	214108
2015-11-20	82.99	83.29	82.88	83.01	212243
2015-11-23	83.27	83.41	82.83	83.09	489575
2015-11-24	82.80	83.26	82.27	83.12	362651
2015-11-25	83.30	83.43	83.12	83.30	282791
2015-11-27	83.44	83.52	83.17	83.39	182087
2015-11-30	83.74	83.74	82.81	82.88	518196
2015-12-01	83.37	83.68	83.06	83.65	363946
2015-12-02	83.76	83.79	82.87	82.96	398489
2015-12-03	83.16	83.20	81.34	81.70	346122
2015-12-04	83.16	83.49	82.00	83.40	536533
2015-12-07	83.25	83.31	82.47	82.88	411125
2015-12-08	82.34	82.96	82.01	82.65	358906
2015-12-09	82.36	83.02	81.41	81.73	377792
2015-12-10	82.03	82.55	81.64	81.99	374596
2015-12-11	81.29	81.33	80.19	80.31	578480
2015-12-14	80.52	80.76	79.56	80.71	624075
2015-12-15	81.33	81.72	81.00	81.27	1846330
2015-12-16	81.86	82.70	81.25	82.58	600899
2015-12-17	82.77	82.77	81.40	81.41	423576
2015-12-18	81.40	81.40	80.00	80.03	353512
2015-12-21	80.49	80.78	79.98	80.70	599493
2015-12-22	81.08	81.47	80.60	81.29	336925
2015-12-23	81.69	82.11	81.54	82.05	402100
2015-12-24	81.73	82.02	81.64	81.81	231300
2015-12-28	81.77	81.77	81.16	81.71	476991
2015-12-29	82.20	82.76	82.07	82.65	430893
2015-12-30	82.55	82.60	82.04	82.04	227723
2015-12-31	81.64	82.00	81.13	81.18	210557
2016-01-04	80.12	80.12	78.83	79.71	1069394
2016-01-05	79.99	80.07	79.32	79.77	474874
2016-01-06	78.69	79.35	78.39	78.87	195477
2016-01-07	77.44	78.29	76.80	76.90	256742
2016-01-08	77.45	77.57	75.96	76.06	262157
2016-01-11	76.54	76.67	75.07	76.06	627534
2016-01-12	76.66	77.08	75.81	76.84	343538
2016-01-13	77.06	77.07	74.41	74.53	393436
2016-01-14	74.73	76.19	73.74	75.61	469777
2016-01-15	73.72	74.43	73.08	74.12	1811251
2016-01-19	74.96	75.06	73.39	74.11	839140
2016-01-20	73.13	74.41	71.48	73.81	242913
2016-01-21	74.00	74.79	73.35	73.99	387646
2016-01-22	75.08	75.72	75.00	75.67	246874
2016-01-25	75.51	75.63	74.57	74.69	390717
2016-01-26	74.90	75.58	74.60	75.43	267763
2016-01-27	75.23	75.68	73.82	74.24	146153
2016-01-28	74.87	74.93	73.78	74.49	140047
2016-01-29	74.68	76.23	74.68	76.23	384122
2016-02-01	75.80	76.76	75.56	76.49	386657
2016-02-02	76.00	76.00	74.80	75.09	212942
2016-02-03	75.43	75.67	73.80	75.21	83691
2016-02-04	75.00	75.71	74.75	75.26	73964
2016-02-05	74.97	74.97	73.06	73.27	190643
2016-02-08	72.43	72.43	70.87	71.99	144648
2016-02-09	71.21	72.73	71.06	72.06	62511
2016-02-10	72.51	73.25	72.10	72.19	38588
2016-02-11	71.18	72.07	70.79	71.60	93696
2016-02-12	72.26	72.85	71.88	72.77	65337
2016-02-16	73.67	74.25	73.31	74.24	95686
2016-02-17	74.76	75.74	74.76	75.65	74301
2016-02-18	75.78	75.78	75.05	75.11	40356
2016-02-19	74.82	75.29	74.55	75.27	38602
2016-02-22	75.94	76.43	75.94	76.26	42574
2016-02-23	76.03	76.25	75.47	75.53	67864
2016-02-24	74.87	76.02	74.32	75.94	47289
2016-02-25	76.19	76.79	75.83	76.79	42955
2016-02-26	77.18	77.26	76.61	76.78	35188
2016-02-29	76.74	77.20	76.15	76.17	68346
2016-03-01	76.78	78.03	76.70	77.99	85127
2016-03-02	77.95	78.22	77.72	78.22	89384
2016-03-03	78.22	78.22	78.22	78.42	67627
2016-03-04	78.49	79.02	78.15	78.66	44888
2016-03-07	78.25	78.75	78.07	78.44	55909
2016-03-08	78.07	78.40	77.67	77.73	39942
2016-03-09	78.05	78.08	77.60	78.04	52702
2016-03-10	78.04	78.04	78.04	77.95	58383
2016-03-11	77.95	77.95	77.95	79.24	46156
2016-03-14	79.09	79.44	79.07	79.26	38916
2016-03-15	79.26	79.26	79.26	79.01	49166
2016-03-16	78.82	79.76	78.82	79.59	261640
2016-03-17	79.52	80.19	79.41	79.94	32005
2016-03-18	80.38	80.45	80.01	80.35	76905
2016-03-21	80.30	80.63	80.17	80.53	52610
2016-03-22	80.04	80.80	80.04	80.58	25301
2016-03-23	80.08	80.08	79.51	79.64	36349
2016-03-24	79.64	79.64	79.64	79.65	36323
2016-03-28	79.87	79.95	79.55	79.72	77938
2016-03-29	79.54	80.83	79.54	80.83	64545
2016-03-30	81.13	81.42	80.97	81.13	49454
2016-03-31	81.08	81.40	80.96	81.11	61399
2016-04-01	80.62	81.84	80.50	81.74	33531
2016-04-04	81.78	81.80	81.37	81.49	59474
2016-04-05	81.49	81.49	81.49	80.83	179346
2016-04-06	80.79	81.85	80.79	81.73	33953
2016-04-07	81.31	81.47	80.41	80.77	102647
2016-04-08	81.26	81.36	80.59	80.75	49158
2016-04-11	81.17	81.43	80.46	80.46	35140
2016-04-12	80.59	81.25	80.25	81.06	63972
2016-04-13	81.58	82.01	81.58	82.00	35728
2016-04-14	82.07	82.26	81.95	82.02	50713
2016-04-15	82.04	82.15	81.82	82.04	25817
2016-04-18	81.87	82.54	81.87	82.49	167029
2016-04-19	82.69	82.69	82.13	82.32	27318
2016-04-20	82.41	82.70	82.08	82.31	54638
2016-04-21	82.38	82.49	81.97	82.17	44064
2016-04-22	81.79	82.00	81.35	81.86	54689
2016-04-25	81.65	81.79	81.37	81.79	45885
2016-04-26	81.88	82.07	81.59	81.74	35962
2016-04-27	81.48	81.82	81.10	81.57	23992
2016-04-28	81.45	81.88	80.72	80.84	81073
2016-04-29	80.62	80.65	79.92	80.42	44470
2016-05-02	80.61	81.16	80.51	81.07	50251
2016-05-03	80.58	80.79	80.13	80.45	33794
2016-05-04	80.00	80.29	79.83	80.01	54431
2016-05-05	80.22	80.28	79.77	79.98	49295
2016-05-06	79.69	80.26	79.51	80.24	65470
2016-05-09	80.23	80.74	80.23	80.54	43757
2016-05-10	80.81	81.54	80.81	81.48	118389
2016-05-11	81.18	81.35	80.50	80.50	66373
2016-05-12	80.82	80.82	79.97	80.38	31016
2016-05-13	80.32	80.57	79.66	79.83	71726
2016-05-16	80.05	80.87	80.05	80.66	43476
2016-05-17	80.67	80.67	79.63	79.76	63214
2016-05-18	79.68	80.29	79.39	79.74	296677
2016-05-19	79.51	79.63	78.86	79.35	48294
2016-05-20	79.72	80.17	79.60	79.97	56566
2016-05-23	80.05	80.25	79.81	79.84	68123
2016-05-24	80.30	81.25	80.30	81.11	52469
2016-05-25	81.35	81.66	81.35	81.49	81393
2016-05-26	81.65	81.70	81.40	81.57	48053
2016-05-27	81.63	82.00	81.63	81.96	75400
2016-05-31	82.14	82.16	81.69	81.99	23222
2016-06-01	81.74	82.31	81.63	82.21	53786
2016-06-02	82.10	82.50	82.04	82.50	60112
2016-06-03	82.39	82.39	81.85	82.28	42130
2016-06-06	82.41	82.77	82.29	82.64	30792
2016-06-07	82.70	82.95	82.64	82.68	25457
2016-06-08	82.71	83.03	82.67	82.93	22023
2016-06-09	82.70	82.89	82.54	82.81	40413
2016-06-10	82.22	82.29	81.73	81.95	25493
2016-06-13	81.71	81.98	81.28	81.28	41314
2016-06-14	81.06	81.44	80.72	81.21	27861
2016-06-15	81.40	81.64	81.11	81.24	758820
2016-06-16	80.89	81.45	80.34	81.38	47432
2016-06-17	81.40	81.40	80.69	80.86	30974
2016-06-20	81.65	82.12	81.45	81.45	28772
2016-06-21	81.66	81.67	81.33	81.42	27126
2016-06-22	81.60	81.97	81.30	81.32	59394
2016-06-23	81.95	82.37	81.76	82.37	29932
2016-06-24	78.96	80.76	78.96	79.50	90766
2016-06-27	78.87	78.92	77.68	78.05	58715
2016-06-28	78.87	79.41	78.69	79.41	49544
2016-06-29	80.01	80.89	80.01	80.72	62635
2016-06-30	80.87	81.68	80.78	81.68	33042
2016-07-01	81.74	82.31	81.74	82.08	44112
2016-07-05	81.69	81.71	81.25	81.25	76803
2016-07-06	81.04	81.84	80.91	81.81	45928
2016-07-07	81.92	82.19	81.65	81.95	52284
2016-07-08	82.37	83.27	82.37	83.18	60826
2016-07-11	83.43	83.76	83.36	83.58	49498
2016-07-12	83.91	84.14	83.77	84.00	33922
2016-07-13	84.20	84.20	83.86	83.92	20257
2016-07-14	84.33	84.42	84.05	84.24	41474
2016-07-15	84.50	84.51	84.08	84.19	29447
2016-07-18	84.27	84.54	84.16	84.42	449504
2016-07-19	84.24	84.38	84.13	84.29	33513
2016-07-20	84.62	85.04	84.46	84.91	56591
2016-07-21	84.92	85.00	84.32	84.60	32083
2016-07-22	84.56	85.00	84.41	42.47	27752
2016-07-25	42.49	42.50	42.28	42.44	185218
2016-07-26	42.43	42.57	42.27	42.47	104210
2016-07-27	42.63	42.63	42.40	42.50	62716
2016-07-28	42.50	42.66	42.40	42.61	64212
2016-07-29	42.64	42.78	42.52	42.66	48880
2016-08-01	42.77	42.93	42.64	42.76	264669
2016-08-02	42.79	42.79	42.30	42.50	44414
2016-08-03	42.50	42.58	42.37	42.56	90455
2016-08-04	42.63	42.71	42.52	42.64	131144
2016-08-05	42.77	42.95	42.70	42.90	82627
2016-08-08	42.97	42.97	42.71	42.80	88391
2016-08-09	42.85	43.00	42.75	42.85	112501
2016-08-10	42.94	42.94	42.70	42.82	89480
2016-08-11	42.97	43.05	42.84	43.01	68409
2016-08-12	42.89	43.09	42.85	42.95	45337
2016-08-15	43.05	43.19	43.05	43.09	43276
2016-08-16	42.99	43.00	42.81	42.81	47279
2016-08-17	42.78	42.82	42.57	42.81	68133
2016-08-18	42.80	42.91	42.77	42.84	105461
2016-08-19	42.84	42.89	42.67	42.88	84420
2016-08-22	42.83	42.98	42.73	42.91	60340
2016-08-23	43.11	43.17	43.03	43.06	71169
2016-08-24	43.05	43.05	42.68	42.76	85653
2016-08-25	42.62	42.85	42.61	42.68	77462
2016-08-26	42.74	42.97	42.42	42.60	53474
2016-08-29	42.69	42.84	42.64	42.75	93372
2016-08-30	42.69	42.75	42.50	42.62	82800
2016-08-31	42.60	42.60	42.33	42.51	64225
2016-09-01	42.51	42.62	42.28	42.56	60233
2016-09-02	42.77	42.84	42.64	42.75	49821
2016-09-06	42.87	42.88	42.68	42.87	41852
2016-09-07	42.90	42.97	42.80	42.90	41905
2016-09-08	42.90	42.90	42.66	42.74	95771
2016-09-09	42.46	42.46	41.64	41.64	138141
2016-09-12	41.45	42.31	41.45	42.22	92717
2016-09-13	42.03	42.07	41.61	41.73	78060
2016-09-14	41.76	42.06	41.69	41.80	63702
2016-09-15	41.80	42.35	41.76	42.31	944912
2016-09-16	42.18	42.23	42.00	42.15	55148
2016-09-19	42.27	42.47	42.07	42.15	91982
2016-09-20	42.37	42.38	42.19	42.23	78358
2016-09-21	42.36	42.70	42.13	42.62	70391
2016-09-22	42.89	43.02	42.82	42.97	118298
2016-09-23	42.95	42.95	42.70	42.78	62068
2016-09-26	42.44	42.44	42.24	42.26	65357
2016-09-27	42.22	42.61	42.22	42.56	465150
2016-09-28	42.65	42.69	42.40	42.69	89271
2016-09-29	42.66	42.69	42.16	42.29	85667
2016-09-30	42.48	42.69	42.32	42.55	100729
2016-10-03	42.46	42.50	42.28	42.42	130960
2016-10-04	42.53	42.57	42.15	42.30	103769
2016-10-05	42.42	42.49	42.35	42.38	45777
2016-10-06	42.26	42.49	42.20	42.39	269064
2016-10-07	42.46	42.46	42.01	42.19	100776
2016-10-10	42.40	42.51	42.37	42.40	56230
2016-10-11	42.28	42.29	41.71	41.86	162469
2016-10-12	41.90	42.02	41.74	41.90	77642
2016-10-13	41.68	41.90	41.44	41.75	95835
2016-10-14	42.05	42.09	41.75	41.77	94789
2016-10-17	41.78	41.78	41.57	41.57	1498621
2016-10-18	41.99	42.03	41.85	41.92	106201
2016-10-19	41.98	42.04	41.85	41.99	95057
2016-10-20	41.94	41.99	41.76	41.92	118858
2016-10-21	41.86	42.06	41.81	42.04	198635
2016-10-24	42.28	42.37	42.23	42.30	78416
2016-10-25	42.28	42.28	42.02	42.06	148038
2016-10-26	41.90	42.02	41.75	41.85	86080
2016-10-27	42.01	42.01	41.57	41.64	165438
2016-10-28	41.56	41.75	41.35	41.47	282172
2016-10-31	41.60	41.60	41.41	41.46	167727
2016-11-01	41.49	41.72	40.86	41.13	186993
2016-11-02	41.09	41.21	40.79	40.89	107750
2016-11-03	40.92	40.93	40.54	40.60	303912
2016-11-04	40.69	40.88	40.56	40.60	330181
2016-11-07	41.21	41.52	41.12	41.52	201883
2016-11-08	41.51	41.85	41.33	41.66	180911
2016-11-09	41.33	42.16	41.28	42.07	209036
2016-11-10	42.22	42.41	41.62	41.92	361884
2016-11-11	41.89	42.09	41.73	41.99	197442
2016-11-14	42.14	42.14	41.71	41.87	199575
2016-11-15	42.03	42.21	41.90	42.17	280103
2016-11-16	42.12	42.31	42.00	42.28	304972
2016-11-17	42.29	42.58	42.29	42.58	252216
2016-11-18	42.66	42.66	42.41	42.46	334464
2016-11-21	42.61	42.79	42.51	42.76	413336
2016-11-22	42.96	42.96	42.73	42.91	262351
2016-11-23	42.86	42.90	42.68	42.89	328719
2016-11-25	43.02	43.06	42.91	43.06	121881
2016-11-28	43.04	43.06	42.80	42.81	374617
2016-11-29	42.90	43.10	42.82	42.98	683109
2016-11-30	43.05	43.05	42.53	42.53	619534
2016-12-01	42.60	42.65	42.04	42.15	519215
2016-12-02	42.16	42.33	42.11	42.19	640951
2016-12-05	42.42	42.59	42.31	42.51	732875
2016-12-06	42.59	42.69	42.44	42.68	458555
2016-12-07	42.59	43.20	42.48	43.16	477494
2016-12-08	43.21	43.36	43.10	43.26	516297
2016-12-09	43.41	43.55	43.35	43.52	508712
2016-12-12	43.49	43.49	43.22	43.37	685297
2016-12-13	43.53	43.81	43.52	43.67	980796
2016-12-14	43.68	43.76	43.33	43.39	481539
2016-12-15	43.51	43.76	43.41	43.55	1322326
2016-12-16	43.65	43.67	43.41	43.46	606649
2016-12-19	43.65	43.75	43.50	43.58	789003
2016-12-20	43.74	43.78	43.65	43.75	488108
2016-12-21	43.76	43.78	43.63	43.47	600734
2016-12-22	43.48	43.48	43.19	43.30	479536
2016-12-23	43.31	43.40	43.29	43.40	475436
2016-12-27	43.50	43.71	43.45	43.53	736711
2016-12-28	43.65	43.65	43.16	43.19	440530
2016-12-29	43.24	43.33	43.13	43.23	520505
2016-12-30	43.34	43.34	42.82	42.92	588715
2017-01-03	43.25	43.38	43.03	43.29	1080336
2017-01-04	43.39	43.65	43.39	43.60	232029
2017-01-05	43.60	43.70	43.49	43.65	397697
2017-01-06	43.73	44.00	43.61	43.88	729299
2017-01-09	43.95	43.98	43.82	43.91	989920
2017-01-10	43.94	44.08	43.82	43.95	195349
2017-01-11	43.97	44.03	43.71	43.99	377165
2017-01-12	43.86	43.94	43.56	43.90	394755
2017-01-13	44.01	44.12	44.01	44.05	806268
2017-01-17	43.95	44.01	43.84	43.94	1698213
2017-01-18	44.02	44.07	43.90	44.05	229257
2017-01-19	44.10	44.14	43.80	43.89	419116
2017-01-20	44.03	44.12	43.87	43.97	399050
2017-01-23	43.95	44.00	43.73	43.94	864386
2017-01-24	44.00	44.28	43.81	44.22	285635
2017-01-25	44.36	44.56	44.36	44.52	337750
2017-01-26	44.54	44.62	44.48	44.52	180171
2017-01-27	44.53	44.60	44.47	44.51	524672
2017-01-30	44.40	44.40	44.01	44.29	858711
2017-01-31	44.17	44.21	44.00	44.21	307289
2017-02-01	44.41	44.43	44.15	44.31	182676
2017-02-02	44.25	44.41	44.16	44.34	182812
2017-02-03	44.50	44.60	44.43	44.59	168012
2017-02-06	44.53	44.56	44.44	44.55	144022
2017-02-07	44.64	44.70	44.54	44.59	304664
2017-02-08	44.54	44.70	44.50	44.69	176930
2017-02-09	44.76	44.97	44.63	44.92	389278
2017-02-10	45.01	45.13	44.98	45.09	201129
2017-02-13	45.17	45.35	45.15	45.26	328115
2017-02-14	45.30	45.45	45.16	45.45	157893
2017-02-15	45.42	45.71	45.41	45.66	205355
2017-02-16	45.73	45.73	45.49	45.68	348161
2017-02-17	45.58	45.72	45.52	45.72	211303
2017-02-21	45.88	46.02	45.83	45.98	220478
2017-02-22	45.93	45.98	45.86	45.97	201232
2017-02-23	46.08	46.09	45.75	45.93	311430
2017-02-24	45.75	46.04	45.73	46.01	212184
2017-02-27	46.06	46.15	45.95	46.15	181236
2017-02-28	46.11	46.11	45.93	46.00	205129
2017-03-01	46.33	46.66	46.28	46.58	239999
2017-03-02	46.58	46.58	46.27	46.32	321896
2017-03-03	46.30	46.39	46.18	46.39	399096
2017-03-06	46.22	46.33	46.11	46.28	307112
2017-03-07	46.21	46.31	46.11	46.12	227348
2017-03-08	46.20	46.29	46.08	46.10	184228
2017-03-09	46.17	46.23	45.95	46.15	5152318
2017-03-10	46.38	46.39	46.14	46.31	288543
2017-03-13	46.37	46.41	46.29	46.40	274743
2017-03-14	46.32	46.32	46.12	46.23	186848
2017-03-15	46.36	46.75	46.29	46.67	1375188
2017-03-16	46.71	46.71	46.49	46.56	278583
2017-03-17	46.69	46.74	46.57	46.60	363521
2017-03-20	46.63	46.69	46.48	46.58	219416
2017-03-21	46.76	46.78	46.00	46.03	211134
2017-03-22	46.06	46.23	45.90	46.20	219185
2017-03-23	46.16	46.34	46.04	45.98	236735
2017-03-24	46.10	46.18	45.83	45.97	220037
2017-03-27	45.65	46.01	45.54	45.95	296592
2017-03-28	45.86	46.31	45.84	46.23	228484
2017-03-29	46.22	46.37	46.11	46.35	215563
2017-03-30	46.36	46.47	46.30	46.39	179963
2017-03-31	46.37	46.51	46.32	46.38	185348
2017-04-03	46.42	46.46	46.09	46.29	220314
2017-04-04	46.27	46.33	46.20	46.33	144258
2017-04-05	46.48	46.70	46.19	46.20	204528
2017-04-06	46.26	46.40	46.15	46.29	2644805
2017-04-07	46.27	46.42	46.17	46.28	654550
2017-04-10	46.33	46.47	46.20	46.31	177231
2017-04-11	46.24	46.28	45.93	46.25	194733
2017-04-12	46.22	46.22	46.00	46.05	170538
2017-04-13	46.01	46.16	45.80	45.84	193715
2017-04-17	45.93	46.21	45.85	46.21	1740307
2017-04-18	46.08	46.23	45.99	46.14	283015
2017-04-19	46.28	46.36	46.07	46.14	277363
2017-04-20	46.29	46.57	46.18	46.48	214501
2017-04-21	46.50	46.50	46.31	46.43	265188
2017-04-24	46.90	46.94	46.80	46.89	251499
2017-04-25	47.07	47.27	47.00	47.20	316176
2017-04-26	47.23	47.32	47.15	47.17	5515305
2017-04-27	47.23	47.35	47.19	47.31	207791
2017-04-28	47.44	47.44	47.22	47.28	314690
2017-05-01	47.40	47.54	47.31	47.46	198134
2017-05-02	47.54	47.55	47.41	47.51	949323
2017-05-03	47.44	47.44	47.23	47.38	251422
2017-05-04	47.45	47.46	47.25	47.46	253338
2017-05-05	47.55	47.64	47.44	47.63	304539
2017-05-08	47.70	47.70	47.54	47.67	313797
2017-05-09	47.75	47.80	47.62	47.70	204809
2017-05-10	47.70	47.78	47.62	47.78	170989
2017-05-11	47.66	47.72	47.42	47.71	171963
2017-05-12	47.70	47.73	47.62	47.67	365138
2017-05-15	47.76	47.93	47.76	47.92	296241
2017-05-16	48.00	48.00	47.81	47.95	189678
2017-05-17	47.59	47.66	47.05	47.06	283330
2017-05-18	47.07	47.50	47.00	47.33	197990
2017-05-19	47.47	47.75	47.44	47.59	225771
2017-05-22	47.76	47.94	47.73	47.90	167957
2017-05-23	48.04	48.04	47.90	47.95	203694
2017-05-24	48.03	48.17	47.99	48.12	155037
2017-05-25	48.26	48.55	48.23	48.49	240674
2017-05-26	48.49	48.52	48.41	48.50	176176
2017-05-30	48.45	48.53	48.41	48.50	180594
2017-05-31	48.60	48.61	48.32	48.52	177501
2017-06-01	48.65	48.80	48.53	48.80	446288
2017-06-02	48.95	49.19	48.85	49.15	192387
2017-06-05	49.14	49.18	49.07	49.12	196396
2017-06-06	49.02	49.13	48.94	48.97	171225
2017-06-07	49.08	49.11	48.85	49.06	340743
2017-06-08	49.12	49.12	48.88	49.01	204734
2017-06-09	49.11	49.21	48.24	48.60	227021
2017-06-12	48.42	48.46	48.05	48.42	504177
2017-06-13	48.57	48.78	48.56	48.72	208391
2017-06-14	48.89	48.89	48.45	48.69	186603
2017-06-15	48.36	48.62	48.21	48.60	2049121
2017-06-16	48.68	48.68	48.41	48.64	628382
2017-06-19	48.83	49.13	48.83	49.11	201546
2017-06-20	49.10	49.10	48.78	48.81	209606
2017-06-21	48.88	48.97	48.79	48.93	149971
2017-06-22	48.94	49.07	48.83	48.91	241350
2017-06-23	48.92	49.14	48.83	49.04	192930
2017-06-26	49.21	49.29	48.95	48.81	2455501
2017-06-27	48.74	48.77	48.28	48.29	255899
2017-06-28	48.52	48.77	48.32	48.73	170978
2017-06-29	48.65	48.65	47.78	48.11	194368
2017-06-30	48.35	48.39	48.18	48.20	315587
2017-07-03	48.46	48.48	48.07	48.07	133495
2017-07-05	48.23	48.40	48.09	48.34	207277
2017-07-06	48.16	48.17	47.85	47.92	283590
2017-07-07	48.02	48.38	48.00	48.29	234420
2017-07-10	48.33	48.54	48.27	48.45	366785
2017-07-11	48.42	48.51	48.15	48.46	186290
2017-07-12	48.71	48.94	48.69	48.90	182509
2017-07-13	48.94	49.01	48.84	48.95	154209
2017-07-14	49.01	49.33	49.01	49.27	219861
2017-07-17	49.25	49.35	49.20	49.29	3349437
2017-07-18	49.18	49.42	49.12	49.42	188767
2017-07-19	49.52	49.71	49.50	49.71	176400
2017-07-20	49.79	49.88	49.54	49.69	157500
2017-07-21	49.59	49.69	49.55	49.68	136576
2017-07-24	49.69	49.74	49.56	49.71	209469
2017-07-25	49.81	49.84	49.66	49.72	252359
2017-07-26	49.78	49.83	49.70	49.77	196402
2017-07-27	49.94	49.94	49.23	49.63	227447
2017-07-28	49.49	49.56	49.38	49.55	249047
2017-07-31	49.68	49.68	49.35	49.41	249070
2017-08-01	49.56	49.59	49.43	49.48	352526
2017-08-02	49.66	49.73	49.29	49.55	237657
2017-08-03	49.55	49.55	49.39	49.43	162802
2017-08-04	49.59	49.61	49.43	49.54	180313
2017-08-07	49.61	49.69	49.56	49.69	173991
2017-08-08	49.80	49.87	49.47	49.55	200155
2017-08-09	49.56	49.59	49.31	49.59	295506
2017-08-10	49.44	49.44	48.76	48.76	266435
2017-08-11	48.93	49.08	48.82	48.96	174656
2017-08-14	49.15	49.58	49.15	49.52	155265
2017-08-15	49.67	49.67	49.42	49.50	193921
2017-08-16	49.67	49.78	49.55	49.63	443763
2017-08-17	49.68	49.68	48.84	48.87	172690
2017-08-18	49.03	49.04	48.64	48.73	217155
2017-08-21	48.90	48.90	48.59	48.84	213165
2017-08-22	48.96	49.43	48.96	49.40	248248
2017-08-23	49.27	49.27	49.11	49.20	249857
2017-08-24	49.40	49.40	48.97	49.12	192514
2017-08-25	49.29	49.39	49.12	49.16	273517
2017-08-28	49.25	49.29	49.14	49.23	230668
2017-08-29	48.90	49.41	48.90	49.36	246892
2017-08-30	49.47	49.72	49.34	49.68	183928
2017-08-31	49.90	50.11	49.81	50.06	219790
2017-09-01	50.09	50.19	50.01	50.09	285669
2017-09-05	49.97	50.05	49.51	49.79	200078
2017-09-06	49.94	49.98	49.73	49.91	388754
2017-09-07	49.98	50.08	49.89	50.06	246655
2017-09-08	49.99	50.04	49.86	49.92	3098293
2017-09-11	50.24	50.39	50.14	50.38	206559
2017-09-12	50.52	50.52	50.33	50.48	191849
2017-09-13	50.46	50.47	50.36	50.47	160819
2017-09-14	50.43	50.48	50.28	50.42	236793
2017-09-15	50.42	50.51	50.34	50.47	164283
2017-09-18	50.63	50.63	50.40	50.52	2385842
2017-09-19	50.62	50.62	50.46	50.54	154699
2017-09-20	50.62	50.62	50.23	50.53	144482
2017-09-21	50.57	50.57	50.27	50.32	304707
2017-09-22	50.27	50.36	50.21	50.34	173429
2017-09-25	50.29	50.29	49.90	50.04	257767
2017-09-26	49.98	50.14	49.84	49.89	295629
2017-09-27	50.12	50.27	49.92	50.16	189017
2017-09-28	50.14	50.26	50.08	50.24	178888
2017-09-29	50.35	50.48	50.23	50.48	188588
2017-10-02	50.68	50.68	50.45	50.63	325700
2017-10-03	50.71	50.73	50.61	50.73	321730
2017-10-04	50.76	50.82	50.65	50.82	233846
2017-10-05	50.91	51.12	50.89	51.11	233871
2017-10-06	51.07	51.16	51.00	51.15	203651
2017-10-09	51.23	51.25	51.08	51.11	319608
2017-10-10	51.30	51.33	51.06	51.15	178014
2017-10-11	51.21	51.34	51.17	51.34	211507
2017-10-12	51.29	51.44	51.27	51.36	1750048
2017-10-13	51.50	51.52	51.41	51.45	223346
2017-10-16	51.59	51.59	51.40	51.52	251980
2017-10-17	51.51	51.59	51.45	51.59	278349
2017-10-18	51.69	51.69	51.58	51.63	212532
2017-10-19	51.48	51.59	51.26	51.59	1419551
2017-10-20	51.85	51.85	51.67	51.77	221486
2017-10-23	51.88	51.88	51.48	51.49	259973
2017-10-24	51.61	51.64	51.46	51.56	281413
2017-10-25	51.53	51.56	51.09	51.38	272749
2017-10-26	51.43	51.49	51.34	51.41	266038
2017-10-27	51.79	52.22	51.72	52.18	223740
2017-10-30	52.23	52.23	51.94	52.07	258735
2017-10-31	52.18	52.20	52.03	52.14	264287
2017-11-01	52.37	52.37	52.01	52.15	310814
2017-11-02	52.15	52.19	51.93	52.15	255723
2017-11-03	52.37	52.47	52.14	52.47	291687
2017-11-06	52.52	52.65	52.49	52.62	288398
2017-11-07	52.76	52.76	52.48	52.63	459430
2017-11-08	52.60	52.81	52.56	52.80	404977
2017-11-09	52.58	52.58	52.13	52.53	432085
2017-11-10	52.51	52.56	52.36	52.53	313653
2017-11-13	52.43	52.63	52.40	52.59	308612
2017-11-14	52.43	52.51	52.27	52.49	378119
2017-11-15	52.35	52.35	52.06	52.16	416339
2017-11-16	52.44	52.72	52.35	52.64	472109
2017-11-17	52.63	52.63	52.43	52.47	485226
2017-11-20	52.56	52.59	52.47	52.54	975716
2017-11-21	52.77	52.99	52.72	52.98	458431
2017-11-22	53.07	53.13	52.89	52.94	495299
2017-11-24	53.08	53.13	52.98	53.12	300687
2017-11-27	53.19	53.21	53.05	53.14	500293
2017-11-28	53.29	53.49	53.15	53.48	497203
2017-11-29	53.48	53.52	52.94	53.13	610384
2017-11-30	53.42	53.76	53.30	53.62	740363
2017-12-01	53.58	53.65	52.77	53.46	582249
2017-12-04	53.90	53.94	53.10	53.13	697431
2017-12-05	53.16	53.45	52.97	53.01	571786
2017-12-06	52.95	53.17	52.88	53.09	815052
2017-12-07	53.14	53.38	53.11	53.32	646859
2017-12-08	53.57	53.66	53.50	53.60	754296
2017-12-11	53.66	53.79	53.59	53.79	748334
2017-12-12	53.91	53.93	53.74	53.80	517751
2017-12-13	53.98	54.01	53.83	53.86	951647
2017-12-14	53.99	53.99	53.68	53.72	709741
2017-12-15	54.06	54.26	53.89	54.20	2058839
2017-12-18	54.53	54.62	54.45	54.50	1037821
2017-12-19	54.41	54.41	54.05	54.12	583935
2017-12-20	54.33	54.38	53.95	54.07	650277
2017-12-21	54.26	54.26	53.97	54.01	894125
2017-12-22	54.09	54.10	53.85	53.97	785305
2017-12-26	53.88	53.88	53.72	53.86	748974
2017-12-27	53.98	54.02	53.85	53.93	511691
2017-12-28	54.06	54.10	53.94	54.03	574537
2017-12-29	54.12	54.12	53.74	53.77	538043
2018-01-02	54.01	54.24	53.89	54.21	1240451
2018-01-03	54.22	54.73	54.22	54.70	305860
2018-01-04	54.88	55.05	54.76	54.90	886187
2018-01-05	55.10	55.43	55.05	55.42	588157
2018-01-08	55.40	55.59	55.35	55.56	1214042
2018-01-09	55.66	55.79	55.52	55.68	527925
2018-01-10	55.46	55.52	55.23	55.51	329872
2018-01-11	55.64	55.86	55.55	55.86	454481
2018-01-12	55.91	56.30	55.85	56.24	480046
2018-01-16	56.69	56.81	55.95	56.12	2720349
2018-01-17	56.44	56.80	56.19	56.74	342128
2018-01-18	56.74	56.86	56.56	56.72	844479
2018-01-19	56.92	57.00	56.76	57.00	562293
2018-01-22	56.99	57.43	56.95	57.43	989465
2018-01-23	57.53	57.73	57.46	57.66	425999
2018-01-24	57.85	57.92	57.22	57.51	450515
2018-01-25	57.77	57.79	57.38	57.57	392251
2018-01-26	57.84	58.35	57.72	58.35	467807
2018-01-29	58.28	58.33	57.90	57.95	807049
2018-01-30	57.45	57.62	57.17	57.38	379881
2018-01-31	57.73	57.93	57.27	57.53	255644
2018-02-01	57.32	57.76	57.17	57.37	308655
2018-02-02	57.13	57.13	56.22	56.24	383462
2018-02-05	55.70	56.45	53.82	54.01	680791
2018-02-06	53.18	55.26	52.73	55.17	1009437
2018-02-07	54.99	55.70	54.77	54.77	506332
2018-02-08	54.85	54.85	52.57	52.59	413492
2018-02-09	53.18	53.86	51.60	53.46	701526
2018-02-12	53.98	54.65	53.57	54.34	377906
2018-02-13	54.04	54.62	54.00	54.53	357510
2018-02-14	54.17	55.41	54.08	55.33	315043
2018-02-15	55.92	56.19	55.20	56.19	349014
2018-02-16	56.24	56.61	56.03	56.17	496578
2018-02-20	55.99	56.49	55.83	56.02	235712
2018-02-21	56.22	56.78	55.80	55.82	305583
2018-02-22	55.95	56.36	55.74	55.89	1021377
2018-02-23	56.12	56.78	56.05	56.77	208854
2018-02-26	57.09	57.47	56.98	57.47	273190
2018-02-27	57.50	57.63	56.80	56.80	268170
2018-02-28	57.03	57.18	56.25	56.26	244847
2018-03-01	56.42	56.50	55.01	55.45	349707
2018-03-02	54.98	55.89	54.73	55.79	303263
2018-03-05	55.57	56.55	55.43	56.42	318447
2018-03-06	56.67	56.71	56.25	56.62	290202
2018-03-07	56.24	56.82	56.11	56.77	285375
2018-03-08	56.97	57.09	56.71	57.04	262785
2018-03-09	57.46	58.09	57.33	58.06	238733
2018-03-12	58.11	58.30	57.99	58.07	237393
2018-03-13	58.42	58.49	57.51	57.68	282726
2018-03-14	57.94	57.95	57.31	57.49	254944
2018-03-15	57.66	57.77	57.33	57.47	2729481
2018-03-16	57.49	57.70	57.43	57.47	195105
2018-03-19	57.34	57.34	56.14	56.59	262457
2018-03-20	56.73	56.90	56.56	56.79	208473
2018-03-21	56.89	57.10	56.46	56.57	248313
2018-03-22	55.93	55.99	54.88	54.90	345544
2018-03-23	54.90	55.17	53.65	53.69	567052
2018-03-26	54.69	55.39	53.96	55.32	1562742
2018-03-27	55.65	55.71	53.66	54.01	441756
2018-03-28	54.00	54.32	53.43	53.74	414320
2018-03-29	54.09	55.03	53.74	54.62	296158
2018-04-02	54.32	54.55	52.74	53.25	361971
2018-04-03	53.69	54.05	53.16	53.95	445136
2018-04-04	52.99	54.71	52.99	54.60	360080
2018-04-05	55.04	55.20	54.65	54.95	664901
2018-04-06	54.30	54.80	53.31	53.67	371709
2018-04-09	54.13	54.74	53.85	53.87	339345
2018-04-10	54.66	55.01	54.37	54.83	298171
2018-04-11	54.61	54.98	54.48	54.56	269938
2018-04-12	54.84	55.24	54.84	55.03	196488
2018-04-13	55.38	55.49	54.66	54.87	366632
2018-04-16	55.26	55.45	55.04	55.29	2407130
2018-04-17	55.73	56.31	55.71	56.17	495644
2018-04-18	56.33	56.40	56.02	56.27	245986
2018-04-19	56.14	56.14	55.58	55.82	304193
2018-04-20	55.75	55.81	55.01	55.21	325791
2018-04-23	55.42	55.52	54.86	55.13	280736
2018-04-24	55.27	55.36	53.74	54.12	359500
2018-04-25	54.14	54.31	53.54	54.18	421271
2018-04-26	54.51	55.22	54.51	55.02	257951
2018-04-27	55.42	55.42	54.81	55.07	270806
2018-04-30	55.24	55.42	54.67	54.67	215484
2018-05-01	54.72	55.04	54.36	55.04	238323
2018-05-02	54.91	55.29	54.69	54.76	507405
2018-05-03	54.55	54.92	53.95	54.79	296752
2018-05-04	54.68	55.71	54.57	55.57	230429
2018-05-07	55.91	56.05	55.67	55.88	273055
2018-05-08	55.83	55.99	55.54	55.89	264736
2018-05-09	56.08	56.47	55.85	56.42	316316
2018-05-10	56.52	57.04	56.52	56.98	271064
2018-05-11	57.00	57.15	56.84	57.08	174697
2018-05-14	57.30	57.40	56.99	57.11	215522
2018-05-15	56.88	56.88	56.36	56.58	337004
2018-05-16	56.54	56.95	56.54	56.82	197043
2018-05-17	56.75	56.99	56.50	56.71	253324
2018-05-18	56.60	56.83	56.55	56.69	235779
2018-05-21	56.87	57.25	56.87	57.11	553155
2018-05-22	57.25	57.29	56.77	56.86	240855
2018-05-23	56.57	57.23	56.55	57.23	296954
2018-05-24	57.13	57.27	56.73	57.21	445443
2018-05-25	57.11	57.35	57.08	57.20	312626
2018-05-29	56.97	57.08	56.44	56.72	515894
2018-05-30	57.10	57.40	56.96	57.34	1003119
2018-05-31	57.36	57.42	56.95	57.03	435393
2018-06-01	57.38	57.80	57.25	57.77	347551
2018-06-04	58.07	58.18	57.90	58.18	317449
2018-06-05	58.36	58.40	58.08	58.33	330463
2018-06-06	58.46	58.80	58.25	58.80	1441346
2018-06-07	58.92	58.92	58.25	58.53	366620
2018-06-08	58.31	58.71	58.31	58.69	275582
2018-06-11	58.87	58.92	58.67	58.75	256069
2018-06-12	58.96	58.99	58.75	58.97	310249
2018-06-13	58.98	59.16	58.74	58.78	331904
2018-06-14	59.23	59.23	58.90	59.11	369200
2018-06-15	58.91	59.06	58.69	59.01	307403
2018-06-18	58.70	58.97	58.47	58.97	943093
2018-06-19	58.13	58.67	58.12	58.67	327393
2018-06-20	58.87	59.05	58.77	58.86	325618
2018-06-21	58.88	58.90	58.32	58.46	482688
2018-06-22	58.78	58.78	58.28	58.38	205203
2018-06-25	58.11	58.12	56.92	57.36	3692940
2018-06-26	57.37	57.65	57.19	57.35	241422
2018-06-27	57.65	57.80	56.67	56.67	372590
2018-06-28	56.74	57.31	56.53	57.14	378566
2018-06-29	57.36	57.68	57.20	57.20	389653
2018-07-02	56.91	57.52	56.74	57.52	325244
2018-07-03	57.76	57.76	57.05	57.11	178525
2018-07-05	57.46	57.70	57.16	57.65	426139
2018-07-06	57.77	58.35	57.66	58.30	481396
2018-07-09	58.51	58.82	58.45	58.82	418710
2018-07-10	58.95	59.04	58.80	58.98	372555
2018-07-11	58.65	58.87	58.59	58.65	253645
2018-07-12	58.95	59.37	58.87	59.37	329727
2018-07-13	59.40	59.51	59.23	59.45	297657
2018-07-16	59.42	59.51	59.20	59.30	615538
2018-07-17	58.96	59.76	58.96	59.69	305394
2018-07-18	59.74	59.78	59.53	59.76	480538
2018-07-19	59.70	59.70	59.35	59.46	1353043
2018-07-20	59.58	59.71	59.44	59.46	210423
2018-07-23	59.22	59.58	59.21	59.57	204457
2018-07-24	59.99	60.12	59.56	59.82	556420
2018-07-25	59.86	60.56	59.82	60.53	2454699
2018-07-26	60.08	60.20	59.93	60.04	282770
2018-07-27	60.16	60.26	59.11	59.41	390228
2018-07-30	59.16	59.49	58.50	58.65	388194
2018-07-31	58.87	59.29	58.72	59.10	268909
2018-08-01	59.17	59.45	58.99	59.25	439233
2018-08-02	59.01	59.80	58.89	59.77	292754
2018-08-03	59.77	59.94	59.65	59.94	273667
2018-08-06	60.05	60.22	59.84	60.22	293433
2018-08-07	60.27	60.51	60.27	60.37	292875
2018-08-08	60.29	60.53	60.27	60.42	311533
2018-08-09	60.58	60.63	60.39	60.43	227563
2018-08-10	60.17	60.22	59.81	59.97	256109
2018-08-13	59.99	60.34	59.80	59.85	267008
2018-08-14	60.17	60.28	59.85	60.24	261586
2018-08-15	60.07	60.07	59.36	59.73	280645
2018-08-16	60.07	60.35	59.99	60.08	277191
2018-08-17	60.07	60.31	59.78	60.17	265776
2018-08-20	60.37	60.37	60.09	60.26	212021
2018-08-21	60.40	60.65	60.38	60.42	243358
2018-08-22	60.33	60.58	60.26	60.51	258261
2018-08-23	60.41	60.75	60.38	60.45	175123
2018-08-24	60.57	60.94	60.57	60.89	226645
2018-08-27	61.06	61.45	61.06	61.43	229046
2018-08-28	61.51	61.62	61.36	61.54	245768
2018-08-29	61.68	62.05	61.60	62.01	672329
2018-08-30	62.00	62.14	61.69	61.85	310128
2018-08-31	61.82	62.03	61.72	61.91	208658
2018-09-04	61.98	61.98	61.50	61.84	329584
2018-09-05	61.78	61.78	61.12	61.29	273231
2018-09-06	61.22	61.38	60.76	61.07	297945
2018-09-07	60.86	61.30	60.76	61.01	286713
2018-09-10	61.24	61.24	60.98	61.11	302397
2018-09-11	60.88	61.50	60.83	61.43	297009
2018-09-12	61.47	61.47	61.02	61.39	272093
2018-09-13	61.82	61.94	61.57	61.89	320707
2018-09-14	61.99	62.01	61.65	61.85	1039151
2018-09-17	61.98	61.99	61.18	61.24	294741
2018-09-18	61.40	61.81	61.40	61.68	295715
2018-09-19	61.63	61.76	61.43	61.58	233749
2018-09-20	61.81	62.20	61.81	62.15	222359
2018-09-21	62.31	62.36	61.95	62.03	251492
2018-09-24	61.91	62.02	61.60	62.01	282649
2018-09-25	61.93	62.12	61.89	62.01	303798
2018-09-26	61.98	62.25	61.66	61.75	311466
2018-09-27	61.93	62.26	61.92	62.05	235444
2018-09-28	61.97	62.23	61.93	62.12	215170
2018-10-01	62.52	62.57	62.13	62.28	517765
2018-10-02	62.37	62.39	62.01	62.15	231059
2018-10-03	62.38	62.47	62.08	62.17	261831
2018-10-04	62.13	62.13	60.95	61.31	392986
2018-10-05	61.33	61.48	60.31	60.82	784612
2018-10-08	60.55	60.86	59.94	60.51	363494
2018-10-09	60.26	60.89	60.26	60.54	300410
2018-10-10	60.40	60.40	58.14	58.19	417070
2018-10-11	57.84	58.58	56.78	57.23	1278289
2018-10-12	58.57	58.61	57.48	58.38	560846
2018-10-15	58.39	58.44	57.76	57.91	1138793
2018-10-16	58.32	59.51	58.32	59.43	656116
2018-10-17	59.67	59.78	58.84	59.35	318907
2018-10-18	59.10	59.12	57.94	58.27	622465
2018-10-19	58.60	58.92	57.95	58.10	304977
2018-10-22	58.26	58.45	57.85	58.14	308280
2018-10-23	57.11	58.10	56.60	57.84	466127
2018-10-24	57.90	57.90	55.67	55.72	1770969
2018-10-25	56.33	57.49	56.04	57.18	482245
2018-10-26	56.04	56.81	55.22	55.99	946259
2018-10-29	56.73	57.03	54.33	55.29	876214
2018-10-30	55.17	56.15	54.95	56.13	1399095
2018-10-31	56.90	57.52	56.82	57.02	589563
2018-11-01	57.12	57.77	56.83	57.71	565468
2018-11-02	57.85	58.06	56.77	57.22	1079095
2018-11-05	57.22	57.38	56.74	57.29	652864
2018-11-06	57.25	57.68	57.19	57.62	1060294
2018-11-07	58.19	59.18	58.17	59.15	565598
2018-11-08	59.02	59.15	58.76	59.06	579310
2018-11-09	58.72	58.75	57.95	58.37	379713
2018-11-12	58.12	58.12	56.86	56.92	650274
2018-11-13	57.01	57.61	56.68	56.88	674690
2018-11-14	57.37	57.50	56.10	56.41	553267
2018-11-15	56.19	57.32	55.74	57.19	802958
2018-11-16	56.77	57.46	56.65	57.22	565453
2018-11-19	57.08	57.11	55.56	55.71	905945
2018-11-20	54.67	55.39	54.36	54.80	1001055
2018-11-21	55.23	55.52	55.00	55.02	1387972
2018-11-23	54.72	55.11	54.72	54.73	303260
2018-11-26	55.37	55.76	55.19	55.75	972072
2018-11-27	55.48	55.89	55.27	55.86	771070
2018-11-28	56.24	57.54	56.08	57.54	1140079
2018-11-29	57.39	57.75	57.02	57.41	673635
2018-11-30	57.43	57.94	57.32	57.91	781401
2018-12-03	59.02	59.25	58.36	58.75	1050832
2018-12-04	58.51	58.58	56.61	56.71	860282
2018-12-06	55.75	56.78	55.06	56.78	1111879
2018-12-07	56.64	56.97	54.98	55.22	1899763
2018-12-10	55.16	55.78	54.36	55.58	1718299
2018-12-11	56.42	56.57	55.28	55.66	8178546
2018-12-12	56.41	56.83	56.04	56.08	1279926
2018-12-13	56.31	56.54	55.75	56.02	1364713
2018-12-14	55.52	55.66	54.72	54.87	1693259
2018-12-17	54.41	54.67	53.06	53.44	1891982
2018-12-18	53.91	54.16	53.24	53.66	3919833
2018-12-19	53.64	54.47	52.25	52.68	2889452
2018-12-20	52.42	52.80	51.21	51.66	3287684
2018-12-21	52.02	52.48	50.35	50.53	3017535
2018-12-24	50.20	50.43	49.14	49.22	2444223
2018-12-26	49.48	51.79	49.24	51.79	3703770
2018-12-27	51.14	52.25	50.25	52.25	3093484
2018-12-28	52.54	52.92	51.85	52.16	3096362
2018-12-31	52.57	52.74	52.14	52.70	2850458
2019-01-02	51.85	52.75	51.75	52.57	1707633
2019-01-03	52.24	52.33	51.15	51.25	1098766
2019-01-04	51.92	53.22	51.91	53.02	976555
2019-01-07	53.19	53.82	53.01	53.47	1414556
2019-01-08	54.01	54.22	53.44	54.10	788173
2019-01-09	54.32	54.58	54.06	54.35	834942
2019-01-10	54.10	54.62	53.85	54.62	898053
2019-01-11	54.32	54.54	54.19	54.54	4273688
2019-01-14	54.13	54.33	53.87	54.15	1930287
2019-01-15	54.25	54.99	54.24	54.93	763046
2019-01-16	55.04	55.18	54.87	54.92	849260
2019-01-17	54.71	55.52	54.71	55.33	2817974
2019-01-18	55.78	56.14	55.53	55.97	1547853
2019-01-22	55.69	55.75	54.83	55.24	3070146
2019-01-23	55.42	55.63	54.77	55.31	711224
2019-01-24	55.30	55.49	55.05	55.41	1296842
2019-01-25	55.71	55.94	55.63	55.74	888854
2019-01-28	55.34	55.34	54.85	55.20	2585402
2019-01-29	55.19	55.27	54.79	55.01	827060
2019-01-30	55.41	56.16	55.29	55.98	570419
2019-01-31	56.10	56.78	56.06	56.66	1040361
2019-02-01	56.57	56.90	56.48	56.68	806974
2019-02-04	56.62	57.09	56.55	57.09	785237
2019-02-05	57.27	57.52	57.16	57.43	505658
2019-02-06	57.40	57.44	57.09	57.27	503091
2019-02-07	56.88	57.00	56.36	56.75	570949
2019-02-08	56.44	56.93	56.41	56.93	563575
2019-02-11	57.13	57.24	56.88	57.06	701472
2019-02-12	57.43	57.83	57.36	57.75	1165388
2019-02-13	57.95	58.11	57.81	57.90	713906
2019-02-14	57.66	58.12	57.56	57.86	780950
2019-02-15	58.31	58.41	58.13	58.41	651804
2019-02-19	58.22	58.61	58.22	58.48	560551
2019-02-20	58.52	58.60	58.25	58.53	698705
2019-02-21	58.35	58.52	58.15	58.35	417213
2019-02-22	58.58	58.92	58.52	58.87	1798539
2019-02-25	59.17	59.30	58.92	58.94	555298
2019-02-26	58.85	59.13	58.81	58.95	456297
2019-02-27	58.76	59.07	58.53	58.97	542033
2019-02-28	58.95	59.21	58.92	58.98	579019
2019-03-01	59.41	59.52	59.07	59.46	545030
2019-03-04	59.73	59.76	58.68	59.28	1262223
2019-03-05	59.28	59.41	59.06	59.23	444026
2019-03-06	59.21	59.26	58.78	58.85	546488
2019-03-07	58.73	58.78	58.15	58.33	827773
2019-03-08	57.85	58.19	57.71	58.15	646433
2019-03-11	58.26	59.05	58.26	59.05	438329
2019-03-12	59.10	59.36	59.07	59.21	519437
2019-03-13	59.40	59.85	59.40	59.62	649110
2019-03-14	59.54	59.66	59.42	59.54	414293
2019-03-15	59.63	60.05	59.61	59.89	1409617
2019-03-18	59.85	60.05	59.72	59.98	456010
2019-03-19	60.14	60.37	59.85	60.12	627943
2019-03-20	59.86	60.29	59.54	59.95	863333
2019-03-21	59.69	60.70	59.50	60.61	535110
2019-03-22	60.36	60.48	59.50	59.54	1035411
2019-03-25	59.40	59.74	59.25	59.58	896504
2019-03-26	59.99	60.22	59.69	60.02	588659
2019-03-27	60.05	60.12	59.24	59.68	750353
2019-03-28	59.78	60.00	59.55	59.91	497063
2019-03-29	60.21	60.34	60.01	60.32	555041
2019-04-01	60.76	60.98	60.60	60.93	688755
2019-04-02	60.96	61.03	60.78	60.95	701771
2019-04-03	61.26	61.38	60.93	61.10	854287
2019-04-04	61.13	61.28	60.79	61.10	452858
2019-04-05	61.20	61.39	61.20	61.37	338548
2019-04-08	61.22	61.38	60.99	61.38	448402
2019-04-09	61.13	61.27	61.00	61.14	441071
2019-04-10	61.19	61.37	61.16	61.35	444558
2019-04-11	61.44	61.61	61.18	61.30	395623
2019-04-12	61.67	61.74	61.58	61.69	483515
2019-04-15	61.78	61.80	61.44	61.74	1358782
2019-04-16	61.88	61.94	61.47	61.59	337810
2019-04-17	61.88	61.92	61.23	61.35	388858
2019-04-18	61.46	61.55	61.13	61.54	447161
2019-04-22	61.34	61.68	61.29	61.63	388451
2019-04-23	61.76	62.34	61.71	62.29	444650
2019-04-24	62.34	62.45	62.21	62.21	416824
2019-04-25	62.42	62.52	62.09	62.36	350989
2019-04-26	62.40	62.70	62.13	62.67	527197
2019-04-29	62.69	62.80	62.57	62.71	459862
2019-04-30	62.45	62.73	62.25	62.64	571814
2019-05-01	62.81	62.81	62.03	62.05	485394
2019-05-02	62.02	62.21	61.53	61.92	571224
2019-05-03	62.27	62.69	62.23	62.61	461282
2019-05-06	61.67	62.53	61.55	62.43	574131
2019-05-07	61.97	62.06	60.91	61.43	630439
2019-05-08	61.29	61.71	61.18	61.33	808030
2019-05-09	60.91	61.26	60.44	61.12	605745
2019-05-10	60.92	61.64	60.24	61.43	815817
2019-05-13	60.22	60.53	59.78	60.02	791893
2019-05-14	60.25	60.83	60.06	60.49	730751
2019-05-15	60.19	61.14	60.10	60.98	558761
2019-05-16	61.15	62.00	61.15	61.68	477607
2019-05-17	61.24	61.90	61.20	61.26	545115
2019-05-20	60.87	61.12	60.64	60.82	511613
2019-05-21	61.19	61.40	61.12	61.28	415276
2019-05-22	61.07	61.45	61.07	61.29	532971
2019-05-23	60.77	61.04	60.23	60.58	516550
2019-05-24	60.85	61.02	60.56	60.68	351050
2019-05-28	60.77	61.10	60.30	60.31	384566
2019-05-29	60.01	60.05	59.51	59.85	640336
2019-05-30	59.98	60.21	59.81	60.09	495963
2019-05-31	59.44	59.70	59.26	59.29	501990
2019-06-03	59.20	59.39	58.39	58.69	557815
2019-06-04	59.17	59.95	59.06	59.89	567081
2019-06-05	60.24	60.55	59.96	60.50	623893
2019-06-06	60.65	61.12	60.50	60.95	397687
2019-06-07	61.19	61.99	61.18	61.74	414948
2019-06-10	62.09	62.42	61.98	62.04	404373
2019-06-11	62.50	62.54	61.73	61.88	405995
2019-06-12	61.82	62.02	61.71	61.88	333233
2019-06-13	62.08	62.12	61.84	62.09	290754
2019-06-14	61.95	62.10	61.84	61.95	3944752
2019-06-17	61.90	61.96	61.78	61.86	447008
2019-06-18	62.25	62.67	62.25	62.39	516961
2019-06-19	62.50	62.79	62.20	62.71	455227
2019-06-20	63.33	63.42	62.82	63.27	527894
2019-06-21	63.23	63.46	63.08	63.21	567206
2019-06-24	63.28	63.31	63.11	63.13	367961
2019-06-25	63.13	63.25	62.32	62.40	614148
2019-06-26	62.57	62.69	62.17	62.21	344774
2019-06-27	62.36	62.54	62.29	62.46	529415
2019-06-28	62.67	62.78	62.45	62.68	541711
2019-07-01	63.44	63.50	62.98	63.21	758980
2019-07-02	63.21	63.53	63.13	63.49	400381
2019-07-03	63.68	64.07	63.63	64.02	226713
2019-07-05	63.78	63.99	63.39	63.93	386672
2019-07-08	63.63	63.86	63.46	63.61	256634
2019-07-09	63.37	63.81	63.35	63.79	393168
2019-07-10	64.07	64.32	63.95	64.15	384077
2019-07-11	64.30	64.32	63.99	64.26	451413
2019-07-12	64.31	64.43	64.11	64.43	318455
2019-07-15	64.49	64.50	64.33	64.44	2496585
2019-07-16	64.43	64.47	64.15	64.18	435668
2019-07-17	64.23	64.30	63.90	63.91	401629
2019-07-18	63.75	64.11	63.56	64.06	418622
2019-07-19	64.33	64.35	63.62	63.67	288172
2019-07-22	63.81	64.00	63.68	63.81	272381
2019-07-23	64.09	64.19	63.77	64.16	278718
2019-07-24	64.02	64.49	63.98	64.49	461810
2019-07-25	64.41	64.41	63.97	64.13	345928
2019-07-26	64.42	64.73	64.42	64.70	272708
2019-07-29	64.68	64.70	64.29	64.48	297259
2019-07-30	64.17	64.45	64.08	64.29	311572
2019-07-31	64.29	64.33	62.98	63.49	494077
2019-08-01	63.52	64.31	62.98	63.19	650638
2019-08-02	62.94	62.97	62.31	62.62	535610
2019-08-05	61.64	61.90	60.29	60.87	1009277
2019-08-06	61.30	61.79	61.02	61.70	734684
2019-08-07	61.21	62.00	60.55	61.87	763741
2019-08-08	62.17	63.09	62.09	63.09	503516
2019-08-09	62.87	63.07	62.30	62.64	580293
2019-08-12	62.41	62.45	61.72	61.90	532946
2019-08-13	61.80	63.12	61.78	62.87	576520
2019-08-14	62.05	62.12	61.04	61.10	1105005
2019-08-15	61.25	61.46	60.83	61.33	652877
2019-08-16	61.76	62.21	61.70	62.09	328239
2019-08-19	62.75	62.99	62.62	62.89	309731
2019-08-20	62.82	62.88	62.38	62.38	307702
2019-08-21	62.87	63.04	62.79	62.91	404717
2019-08-22	63.11	63.22	62.42	62.89	396864
2019-08-23	62.60	63.01	61.04	61.27	585636
2019-08-26	61.77	61.99	61.43	61.99	700917
2019-08-27	62.35	62.45	61.70	61.90	734325
2019-08-28	61.70	62.24	61.45	62.16	402857
2019-08-29	62.80	63.11	62.60	63.01	339863
2019-08-30	63.25	63.30	62.60	62.90	390017
2019-09-03	62.56	62.78	62.29	62.48	406923
2019-09-04	62.93	63.14	62.76	63.14	299732
2019-09-05	63.64	64.05	63.61	63.97	346763
2019-09-06	64.02	64.08	63.83	63.97	436954
2019-09-09	64.06	64.09	63.30	63.51	430070
2019-09-10	63.26	63.26	62.68	63.23	454089
2019-09-11	63.27	63.60	63.08	63.57	536725
2019-09-12	63.85	64.18	63.79	63.97	451970
2019-09-13	64.00	64.06	63.71	63.81	1552260
2019-09-16	63.59	63.70	63.46	63.55	346841
2019-09-17	63.62	63.86	63.59	63.83	284908
2019-09-18	63.77	63.85	63.18	63.82	310158
2019-09-19	63.92	64.28	63.89	63.98	521698
2019-09-20	64.11	64.23	63.38	63.66	360624
2019-09-23	63.51	63.75	63.44	63.60	387690
2019-09-24	63.62	63.83	62.58	62.76	575198
2019-09-25	62.79	63.28	62.38	63.21	454847
2019-09-26	63.17	63.29	62.75	63.08	591607
2019-09-27	63.23	63.29	62.22	62.63	491307
2019-09-30	62.71	63.06	62.67	62.87	355148
2019-10-01	63.04	63.23	62.16	62.22	646420
2019-10-02	61.79	61.79	60.83	61.11	555908
2019-10-03	61.08	61.74	60.53	61.72	545270
2019-10-04	61.87	62.62	61.87	62.60	478412
2019-10-07	62.42	62.71	62.22	62.26	811876
2019-10-08	61.92	62.05	61.33	61.35	483619
2019-10-09	61.78	62.14	61.67	61.91	488582
2019-10-10	61.82	62.44	61.82	62.19	1172764
2019-10-11	62.81	63.32	62.57	62.80	515179
2019-10-14	62.75	62.90	62.69	62.72	257871
2019-10-15	62.92	63.47	62.91	63.35	436186
2019-10-16	63.30	63.33	63.03	63.26	369289
2019-10-17	63.53	63.66	63.29	63.41	569124
2019-10-18	63.39	63.42	62.75	62.98	320500
2019-10-21	63.18	63.31	63.00	63.30	368234
2019-10-22	63.47	63.48	62.75	62.78	371859
2019-10-23	62.72	62.97	62.68	62.97	565638
2019-10-24	63.24	63.31	62.98	63.22	349110
2019-10-25	62.97	63.57	62.93	63.45	336780
2019-10-28	63.73	63.94	63.47	63.90	291057
2019-10-29	63.85	64.08	63.75	63.85	300952
2019-10-30	63.92	64.26	63.65	64.17	775668
2019-10-31	64.18	64.22	63.76	64.01	302988
2019-11-01	64.21	64.47	64.19	64.39	346322
2019-11-04	64.75	64.75	64.40	64.48	385295
2019-11-05	64.59	64.59	64.18	64.30	466516
2019-11-06	64.32	64.35	64.08	64.30	393209
2019-11-07	64.53	64.72	64.32	64.41	383764
2019-11-08	64.43	64.58	64.30	64.57	385043
2019-11-11	64.36	64.55	64.30	64.51	294889
2019-11-12	64.63	64.90	64.53	64.66	369897
2019-11-13	64.57	64.83	64.47	64.75	468940
2019-11-14	64.70	64.92	64.57	64.88	460419
2019-11-15	65.20	65.39	65.05	65.39	294927
2019-11-18	65.31	65.44	65.19	65.40	603800
2019-11-19	65.60	65.66	65.37	65.58	501481
2019-11-20	65.50	65.65	65.00	65.39	525462
2019-11-21	65.39	65.50	65.02	65.20	550355
2019-11-22	65.36	65.49	65.03	65.24	568885
2019-11-25	65.44	65.81	65.44	65.78	438405
2019-11-26	65.88	66.16	65.81	66.14	440738
2019-11-27	66.27	66.45	66.18	66.44	1574885
2019-11-29	66.33	66.40	66.15	66.19	220456
2019-12-02	66.27	66.27	65.33	65.51	824592
2019-12-03	64.98	65.29	64.72	65.22	696416
2019-12-04	65.54	65.72	65.42	65.63	827699
2019-12-05	65.77	65.77	65.35	65.63	600958
2019-12-06	66.06	66.25	66.04	66.19	511826
2019-12-09	66.12	66.26	65.96	65.97	719302
2019-12-10	65.97	66.06	65.74	65.83	2072072
2019-12-11	65.93	66.08	65.84	66.01	667982
2019-12-12	66.05	66.68	65.96	66.40	666267
2019-12-13	66.48	66.74	66.28	66.59	700857
2019-12-16	66.44	66.70	66.44	66.57	649825
2019-12-17	66.74	66.74	66.53	66.55	689247
2019-12-18	66.62	66.75	66.57	66.57	716963
2019-12-19	66.62	66.99	66.58	66.95	569946
2019-12-20	67.29	67.61	67.19	67.33	601467
2019-12-23	67.55	67.55	67.38	67.38	819186
2019-12-24	67.51	67.54	67.32	67.43	311792
2019-12-26	67.52	67.92	67.49	67.92	460732
2019-12-27	68.12	68.21	67.79	67.88	365914
2019-12-30	67.88	67.94	67.26	67.55	654323
2019-12-31	67.39	67.68	67.15	67.64	406933
2020-01-02	68.00	68.48	67.92	68.48	861115
2020-01-03	67.61	68.33	67.61	68.03	664299
2020-01-06	67.59	68.36	67.47	68.33	1000269
2020-01-07	68.28	68.46	68.12	68.25	530430
2020-01-08	68.26	68.97	68.23	68.65	1175357
2020-01-09	69.14	69.34	69.00	69.31	655770
2020-01-10	69.48	69.53	69.03	69.16	729848
2020-01-13	69.33	69.80	69.30	69.77	899085
2020-01-14	69.78	69.89	69.47	69.59	457932
2020-01-15	69.57	69.96	69.56	69.74	4674824
2020-01-16	70.14	70.45	70.02	70.45	599066
2020-01-17	70.67	70.78	70.46	70.78	483992
2020-01-21	70.53	70.86	70.52	70.65	799616
2020-01-22	70.91	71.13	70.66	70.72	365534
2020-01-23	70.64	70.86	70.36	70.85	573542
2020-01-24	71.12	71.14	69.95	70.26	635496
2020-01-27	68.96	69.40	68.66	69.06	638594
2020-01-28	69.45	70.13	69.27	69.95	498490
2020-01-29	70.38	70.51	69.89	70.07	565768
2020-01-30	69.62	70.34	69.48	70.34	654444
2020-01-31	70.31	70.32	68.80	69.00	625322
2020-02-03	69.24	70.07	69.24	69.73	892969
2020-02-04	70.56	71.13	70.50	70.97	464193
2020-02-05	71.74	71.74	71.00	71.40	616023
2020-02-06	71.64	71.81	71.39	71.81	360410
2020-02-07	71.57	71.79	71.28	71.41	547650
2020-02-10	71.22	72.22	71.18	72.22	331981
2020-02-11	72.57	72.75	72.09	72.19	348783
2020-02-12	72.57	72.80	72.34	72.73	356801
2020-02-13	72.42	73.03	72.39	72.76	433747
2020-02-14	72.93	73.05	72.70	73.04	455832
2020-02-18	72.66	72.99	72.55	72.90	395385
2020-02-19	73.17	73.54	73.17	73.36	423313
2020-02-20	73.28	73.43	72.10	72.86	539981
2020-02-21	72.58	72.62	71.59	71.86	541820
2020-02-24	69.18	70.03	68.79	69.29	955006
2020-02-25	69.80	69.87	67.07	67.32	747602
2020-02-26	67.57	68.64	66.99	67.24	1048908
2020-02-27	65.67	66.76	64.17	64.17	1262352
2020-02-28	62.17	64.16	61.67	64.00	1792984
2020-03-02	64.69	67.04	63.92	67.04	1300291
2020-03-03	67.27	68.02	64.55	65.15	1119976
2020-03-04	66.45	67.86	65.75	67.78	1302658
2020-03-05	66.25	66.98	65.12	65.53	562463
2020-03-06	63.54	64.75	62.80	64.47	1229388
2020-03-09	60.84	61.85	59.44	59.68	1319013
2020-03-10	62.00	62.93	59.70	62.90	1343100
2020-03-11	61.32	61.53	59.09	59.90	1226953
2020-03-12	55.91	58.27	54.26	54.39	1753160
2020-03-13	57.35	59.59	54.63	59.31	2872497
2020-03-16	54.35	56.09	52.02	52.46	1595490
2020-03-17	53.39	55.76	51.58	54.95	1518681
2020-03-18	51.84	53.61	49.89	52.97	1970931
2020-03-19	52.04	54.58	50.79	53.00	2659604
2020-03-20	53.89	54.37	50.55	50.70	1043045
2020-03-23	50.59	51.11	48.55	49.63	2406887
2020-03-24	52.21	54.61	52.21	54.61	1390051
2020-03-25	54.80	56.89	53.44	54.68	1267602
2020-03-26	55.36	58.16	55.04	57.82	1125198
2020-03-27	56.30	57.58	55.61	55.91	1175436
2020-03-30	56.53	58.09	56.22	57.90	1237057
2020-03-31	57.92	58.51	56.90	57.09	1081754
2020-04-01	55.31	55.96	54.20	54.68	1006701
2020-04-02	54.52	55.85	54.27	55.74	665894
2020-04-03	55.50	55.98	54.35	55.04	686329
2020-04-06	57.13	59.37	56.93	59.05	1014406
2020-04-07	61.03	61.03	58.78	58.78	955826
2020-04-08	59.52	60.83	58.96	60.68	774780
2020-04-09	61.44	61.79	60.74	61.20	830301
2020-04-13	60.89	61.15	59.94	60.92	1261086
2020-04-14	62.33	63.37	62.00	63.15	691755
2020-04-15	61.79	62.58	61.58	62.06	773579
2020-04-16	62.63	63.00	61.93	62.77	3332197
2020-04-17	64.10	64.10	63.15	63.95	691270
2020-04-20	63.15	63.98	62.97	63.00	844302
2020-04-21	62.09	62.27	60.67	61.00	738884
2020-04-22	62.12	62.97	61.96	62.55	559410
2020-04-23	62.94	63.65	62.50	62.52	847236
2020-04-24	62.97	63.59	62.41	63.44	517115
2020-04-27	63.95	64.43	63.93	64.28	736181
2020-04-28	65.00	65.00	63.47	63.58	600898
2020-04-29	64.87	65.91	64.70	65.61	974717
2020-04-30	65.57	65.64	64.86	65.31	571412
2020-05-01	63.93	64.52	63.38	63.70	972581
2020-05-04	63.18	64.14	62.98	64.11	579399
2020-05-05	64.60	65.53	64.60	64.75	454905
2020-05-06	65.31	65.48	64.78	64.78	503166
2020-05-07	65.67	66.04	65.47	65.69	431315
2020-05-08	66.28	66.67	66.13	66.58	385005
2020-05-11	66.13	67.31	66.05	67.02	463561
2020-05-12	67.31	67.31	65.55	65.59	357226
2020-05-13	65.41	65.95	63.92	64.53	472683
2020-05-14	63.96	65.25	63.45	65.22	558984
2020-05-15	64.46	65.78	64.46	65.78	412539
2020-05-18	67.00	67.76	66.84	67.35	585814
2020-05-19	67.35	67.96	67.04	67.04	351162
2020-05-20	67.77	68.39	67.77	68.24	328529
2020-05-21	68.24	68.49	67.47	67.67	478901
2020-05-22	67.62	67.99	67.40	67.90	853779
2020-05-26	69.45	69.45	68.20	68.33	459854
2020-05-27	68.54	68.95	67.21	68.95	411266
2020-05-28	68.87	69.91	68.73	68.93	426943
2020-05-29	68.83	69.51	68.40	69.40	444953
2020-06-01	69.34	69.86	69.17	69.75	506272
2020-06-02	69.80	70.25	69.38	70.25	847983
2020-06-03	70.63	71.09	70.40	70.87	528657
2020-06-04	70.60	71.01	69.93	70.30	458293
2020-06-05	71.09	72.17	71.09	72.00	655168
2020-06-08	72.04	72.53	71.69	72.48	568726
2020-06-09	72.01	72.85	72.01	72.51	612376
2020-06-10	72.88	73.36	72.46	72.85	1053030
2020-06-11	71.20	71.49	68.86	68.87	657432
2020-06-12	70.70	70.82	68.41	69.56	413719
2020-06-15	68.17	70.41	67.94	70.11	1105741
2020-06-16	71.69	72.04	70.43	71.49	433122
2020-06-17	71.91	72.12	71.36	71.48	594057
2020-06-18	71.31	71.70	71.17	71.53	489890
2020-06-19	72.25	72.40	70.94	71.38	574320
2020-06-22	71.14	72.17	71.06	72.17	377541
2020-06-23	72.65	73.22	72.45	72.52	376270
2020-06-24	72.06	72.44	70.40	70.85	395467
2020-06-25	70.67	71.62	70.12	71.61	452562
2020-06-26	71.35	71.45	69.75	69.85	496893
2020-06-29	69.91	70.77	69.31	70.77	426327
2020-06-30	70.69	72.18	70.69	71.88	479358
2020-07-01	71.96	72.86	71.92	72.62	477355
2020-07-02	73.26	73.65	72.81	72.89	462274
2020-07-06	73.69	74.49	73.69	74.38	699911
2020-07-07	74.05	74.81	73.59	73.71	629268
2020-07-08	74.01	74.49	73.60	74.48	578419
2020-07-09	74.83	74.92	73.53	74.54	389978
2020-07-10	74.52	75.03	73.95	75.00	318747
2020-07-13	75.50	76.26	73.70	73.82	455829
2020-07-14	73.17	74.77	72.77	74.71	401100
2020-07-15	75.27	75.60	74.54	75.22	750374
2020-07-16	74.56	74.93	74.20	74.84	1025904
2020-07-17	74.92	75.25	74.48	75.02	506634
2020-07-20	75.03	76.56	74.82	76.40	319812
2020-07-21	76.85	77.10	75.83	76.09	514771
2020-07-22	75.95	76.60	75.93	76.53	313528
2020-07-23	76.45	76.68	74.73	75.10	387424
2020-07-24	74.44	74.92	73.84	74.66	514284
2020-07-27	74.94	75.63	74.81	75.55	543813
2020-07-28	75.33	75.55	74.76	74.79	364278
2020-07-29	75.09	75.95	75.09	75.80	326922
2020-07-30	75.05	76.01	74.71	75.92	298623
2020-07-31	76.80	76.91	75.62	76.89	266255
2020-08-03	77.37	77.93	77.37	77.75	298627
2020-08-04	77.64	77.91	77.38	77.91	301526
2020-08-05	78.16	78.53	78.09	78.43	354343
2020-08-06	78.32	79.36	78.28	79.29	348648
2020-08-07	78.98	79.36	78.29	78.81	316053
2020-08-10	79.03	79.07	77.98	78.78	298419
2020-08-11	78.69	79.05	77.70	77.84	385097
2020-08-12	78.24	79.44	78.24	79.24	336026
2020-08-13	79.24	79.90	79.18	79.40	5506015
2020-08-14	79.40	79.45	79.00	79.25	214677
2020-08-17	79.59	79.87	79.59	79.75	277723
2020-08-18	79.92	80.34	79.59	80.21	405314
2020-08-19	80.36	80.54	79.78	79.93	393866
2020-08-20	79.53	80.65	79.51	80.58	301620
2020-08-21	80.42	81.04	80.42	80.98	227695
2020-08-24	81.74	81.92	81.14	81.68	769403
2020-08-25	81.60	82.16	81.51	82.16	328281
2020-08-26	82.50	83.60	82.40	83.53	340432
2020-08-27	83.71	84.00	82.95	83.49	380060
2020-08-28	83.64	84.02	83.48	83.93	302508
2020-08-31	83.93	84.41	83.75	83.94	307454
2020-09-01	84.30	85.13	84.08	85.13	370258
2020-09-02	85.81	86.41	84.92	86.26	430733
2020-09-03	85.40	85.42	81.71	82.51	522923
2020-09-04	82.39	82.92	78.80	81.29	432342
2020-09-08	79.19	80.30	78.59	78.65	534976
2020-09-09	79.89	81.31	79.59	80.71	507047
2020-09-10	81.39	81.56	78.88	79.22	361399
2020-09-11	79.71	79.88	78.16	79.00	378508
2020-09-14	79.91	80.58	79.75	80.03	375636
2020-09-15	80.85	81.18	80.40	80.80	940100
2020-09-16	80.99	81.18	79.87	79.96	423590
2020-09-17	78.47	79.53	78.29	79.00	288369
2020-09-18	79.32	79.32	77.18	77.93	532493
2020-09-21	76.69	77.60	75.94	77.60	461408
2020-09-22	78.30	78.97	77.45	78.81	314322
2020-09-23	78.73	78.73	76.40	76.58	312776
2020-09-24	76.09	77.67	75.95	76.82	821832
2020-09-25	76.85	78.50	76.50	78.27	321870
2020-09-28	79.33	79.72	79.09	79.69	463449
2020-09-29	79.70	79.89	79.27	79.42	373365
2020-09-30	79.42	80.74	79.42	79.98	529832
2020-10-01	80.79	80.98	80.27	80.74	348327
2020-10-02	79.09	80.17	78.99	79.39	384478
2020-10-05	79.98	81.00	79.98	80.94	352147
2020-10-06	80.83	81.37	79.52	79.61	515795
2020-10-07	80.49	81.26	80.46	81.12	272084
2020-10-08	81.67	81.75	81.28	81.57	313251
2020-10-09	81.93	82.70	81.93	82.70	294481
2020-10-12	83.60	84.97	83.42	84.38	335503
2020-10-13	84.57	84.70	83.80	84.13	289040
2020-10-14	84.23	84.56	83.14	83.49	326073
2020-10-15	82.39	83.40	82.14	83.28	488883
2020-10-16	83.67	84.08	82.90	82.90	1007159
2020-10-19	83.30	83.66	81.40	81.70	332814
2020-10-20	81.83	82.83	81.73	81.94	373858
2020-10-21	81.98	82.68	81.75	81.89	230860
2020-10-22	81.87	82.14	81.10	82.00	313048
2020-10-23	82.19	82.31	81.59	82.25	224988
2020-10-26	81.60	81.99	79.86	80.91	454721
2020-10-27	81.00	81.34	80.68	81.01	318321
2020-10-28	79.45	79.74	77.88	77.89	747744
2020-10-29	78.22	79.86	77.99	79.13	381614
2020-10-30	78.52	78.86	76.89	77.70	375881
2020-11-02	78.48	79.10	77.54	78.28	543471
2020-11-03	79.00	80.20	78.79	79.76	361800
2020-11-04	81.27	83.17	81.22	82.42	339472
2020-11-05	84.12	84.64	83.85	84.30	363560
2020-11-06	84.20	84.64	83.36	84.44	327932
2020-11-09	86.47	86.74	83.92	84.01	421186
2020-11-10	83.61	83.76	82.42	83.23	538485
2020-11-11	83.84	84.49	83.66	84.38	335935
2020-11-12	84.28	84.50	83.29	83.67	233605
2020-11-13	84.07	84.70	83.71	84.54	264438
2020-11-16	84.96	85.34	84.61	85.29	456889
2020-11-17	84.92	85.23	84.53	84.97	377697
2020-11-18	84.96	85.05	83.93	83.99	642878
2020-11-19	83.70	84.51	83.58	84.43	882611
2020-11-20	84.46	84.46	83.79	83.82	322245
2020-11-23	84.17	84.48	83.36	83.92	480541
2020-11-24	84.29	85.11	84.07	84.89	385765
2020-11-25	84.98	85.19	84.77	85.06	350376
2020-11-27	85.52	85.63	85.26	85.45	191733
2020-11-30	85.29	85.53	84.41	85.41	599589
2020-12-01	86.01	86.79	85.93	86.43	464834
2020-12-02	86.01	86.41	85.65	86.36	527106
2020-12-03	86.43	86.70	86.00	86.23	305705
2020-12-04	86.42	86.84	86.28	86.84	487247
2020-12-07	86.94	87.05	86.58	86.91	542926
2020-12-08	86.68	87.21	86.41	87.08	423946
2020-12-09	87.23	87.23	85.62	85.95	794189
2020-12-10	85.44	86.25	85.27	85.99	389500
2020-12-11	85.62	86.01	85.17	85.96	1020228
2020-12-14	86.15	86.71	85.70	85.78	358726
2020-12-15	86.51	86.94	86.00	86.94	393140
2020-12-16	87.10	87.48	86.76	87.28	338088
2020-12-17	87.86	87.91	87.50	87.81	371377
2020-12-18	88.03	88.03	87.02	87.61	369833
2020-12-21	86.51	87.45	85.86	87.39	447894
2020-12-22	87.40	87.81	87.02	87.68	316563
2020-12-23	87.83	87.84	87.23	87.27	559544
2020-12-24	87.27	87.82	87.27	87.73	281783
2020-12-28	88.50	88.80	87.97	88.68	538962
2020-12-29	89.13	89.20	88.28	88.42	376747
2020-12-30	88.63	88.86	88.28	88.37	241066
2020-12-31	88.41	88.79	88.04	88.69	514045
2021-01-04	89.09	89.09	86.30	87.45	864427
2021-01-05	87.12	88.08	87.00	88.02	369307
2021-01-06	87.11	88.40	86.66	87.42	396361
2021-01-07	88.00	89.44	88.00	89.29	482533
2021-01-08	89.72	90.18	89.04	90.16	492362
2021-01-11	89.20	89.73	88.90	89.09	1478086
2021-01-12	89.11	89.25	88.20	88.86	672844
2021-01-13	88.72	89.45	88.68	89.21	2690279
2021-01-14	89.28	89.44	88.31	88.44	467708
2021-01-15	88.22	88.59	87.60	87.92	392473
2021-01-19	88.48	89.06	88.21	88.98	589079
2021-01-20	89.74	91.16	89.74	90.94	299009
2021-01-21	91.18	91.62	90.95	91.45	358629
2021-01-22	91.25	91.73	91.17	91.48	328813
2021-01-25	92.05	92.53	90.44	92.17	403573
2021-01-26	92.36	92.49	91.92	92.13	334826
2021-01-27	91.33	91.42	89.00	89.72	587690
2021-01-28	90.15	91.43	89.92	90.19	538084
2021-01-29	89.77	89.86	87.82	88.36	630853
2021-02-01	89.21	90.54	88.82	90.38	724669
2021-02-02	91.24	91.95	91.24	91.61	317303
2021-02-03	92.17	92.25	91.32	91.48	713164
2021-02-04	91.77	92.29	91.52	92.25	354304
2021-02-05	92.53	92.84	92.20	92.70	380976
2021-02-08	93.04	93.18	92.60	93.15	384341
2021-02-09	92.91	93.37	92.91	93.09	320427
2021-02-10	93.59	93.63	92.22	92.90	257067
2021-02-11	93.36	93.42	92.64	93.29	263752
2021-02-12	93.16	93.79	92.93	93.77	565751
2021-02-16	93.89	94.10	93.20	93.45	356855
2021-02-17	92.71	93.19	92.30	93.19	290246
2021-02-18	92.23	92.88	91.80	92.70	239221
2021-02-19	92.99	93.03	92.08	92.23	294066
2021-02-22	91.22	91.34	90.40	90.42	265789
2021-02-23	89.22	90.65	87.84	90.26	410453
2021-02-24	89.49	91.09	89.14	91.06	371490
2021-02-25	90.52	90.91	87.96	88.28	300782
2021-02-26	89.18	89.80	87.82	88.59	278165
2021-03-01	89.85	91.02	89.65	90.84	301199
2021-03-02	91.12	91.12	89.74	89.74	295168
2021-03-03	89.48	89.67	87.49	87.49	459425
2021-03-04	87.49	88.10	85.03	86.04	542879
2021-03-05	86.91	87.72	84.53	87.57	788858
2021-03-08	87.66	88.09	85.70	85.70	359850
2021-03-09	87.55	88.90	87.47	88.23	583924
2021-03-10	89.38	89.38	88.25	88.30	388313
2021-03-11	89.34	90.48	89.34	90.05	344681
2021-03-12	89.09	89.62	88.65	89.53	276414
2021-03-15	89.65	90.43	89.33	90.39	314889
2021-03-16	90.73	91.47	90.39	90.71	703023
2021-03-17	89.90	91.28	89.66	90.82	366151
2021-03-18	89.76	90.02	88.63	88.63	322906
2021-03-19	88.77	89.29	88.21	88.99	270130
2021-03-22	89.33	90.63	89.33	90.17	402380
2021-03-23	90.13	90.88	89.59	89.75	853319
2021-03-24	90.15	90.20	88.83	88.85	387791
2021-03-25	88.21	88.93	87.54	88.72	499818
2021-03-26	88.82	90.14	88.64	90.05	1872327
2021-03-29	89.98	90.38	89.35	90.16	318338
2021-03-30	89.60	89.87	89.13	89.67	232359
2021-03-31	90.18	91.26	90.18	90.79	245841
2021-04-01	91.65	92.17	91.64	92.17	628848
2021-04-05	92.92	94.02	92.85	93.89	422717
2021-04-06	93.83	94.23	93.65	93.75	426870
2021-04-07	93.80	94.24	93.60	94.09	370130
2021-04-08	94.72	94.96	94.61	94.93	283931
2021-04-09	94.93	95.81	94.66	95.78	261877
2021-04-12	95.54	95.91	95.27	95.86	262111
2021-04-13	95.91	96.77	95.91	96.56	492726
2021-04-14	96.64	96.72	95.56	95.70	277207
2021-04-15	96.60	97.28	96.57	97.28	340847
2021-04-16	97.39	97.52	96.95	97.44	500073
2021-04-19	97.11	97.35	96.37	96.77	229465
2021-04-20	96.66	96.99	95.68	96.23	272601
2021-04-21	96.02	96.95	95.87	96.85	240829
2021-04-22	96.85	97.15	95.62	96.03	260064
2021-04-23	96.38	97.62	96.15	97.31	200561
2021-04-26	97.32	97.83	97.25	97.75	236672
2021-04-27	97.82	97.91	97.29	97.52	299103
2021-04-28	97.50	97.81	97.20	97.37	244080
2021-04-29	98.16	98.24	96.75	97.67	204883
2021-04-30	96.90	97.43	96.70	96.93	347484
2021-05-03	97.22	97.46	96.54	96.70	641966
2021-05-04	95.98	96.04	94.34	95.47	699456
2021-05-05	95.85	96.06	95.04	95.24	339319
2021-05-06	95.10	95.90	94.54	95.90	256826
2021-05-07	96.54	97.00	96.20	96.55	206132
2021-05-10	96.26	96.26	94.66	94.77	270891
2021-05-11	93.19	94.42	93.00	94.26	849546
2021-05-12	92.99	93.43	91.65	91.91	346312
2021-05-13	92.58	93.36	92.21	92.85	279652
2021-05-14	93.66	94.72	93.60	94.56	282317
2021-05-17	94.14	94.22	93.40	94.11	216427
2021-05-18	94.31	94.40	93.28	93.36	203426
2021-05-19	92.05	93.35	91.87	93.25	926774
2021-05-20	93.68	95.01	93.67	94.80	202155
2021-05-21	95.27	95.27	94.28	94.40	660136
2021-05-24	95.00	95.96	94.92	95.75	209154
2021-05-25	96.15	96.22	95.62	95.77	189381
2021-05-26	96.02	96.15	95.74	95.95	179622
2021-05-27	96.01	96.28	95.75	95.77	218226
2021-05-28	96.21	96.45	95.90	96.04	1504119
2021-06-01	96.47	96.47	95.38	95.58	438410
2021-06-02	95.74	95.89	95.25	95.59	414578
2021-06-03	95.01	95.29	94.39	94.94	238713
2021-06-04	95.47	96.27	95.37	96.13	266144
2021-06-07	96.14	96.34	95.90	96.31	215805
2021-06-08	96.68	96.91	96.09	96.54	196477
2021-06-09	96.86	97.00	96.46	96.54	185988
2021-06-10	96.58	97.22	96.48	97.17	281650
2021-06-11	97.33	97.45	97.06	97.43	292462
2021-06-14	97.58	98.16	97.26	98.16	292517
2021-06-15	98.08	98.22	97.63	97.81	1753673
2021-06-16	97.98	98.11	96.62	97.42	285063
2021-06-17	97.28	98.54	97.19	98.36	262084
2021-06-18	97.83	98.06	97.43	97.52	244748
2021-06-21	97.77	98.49	97.19	98.45	284975
2021-06-22	98.46	99.44	98.43	99.28	299446
2021-06-23	99.38	99.62	99.24	99.28	207806
2021-06-24	99.81	100.16	99.69	99.89	229864
2021-06-25	100.10	100.10	99.72	99.95	196049
2021-06-28	100.09	100.79	100.09	100.73	242431
2021-06-29	100.81	101.16	100.68	101.16	226492
2021-06-30	101.01	101.14	100.85	100.98	237234
2021-07-01	100.97	101.41	100.83	101.41	271382
2021-07-02	101.80	102.60	101.76	102.58	319349
2021-07-06	102.63	103.08	102.12	103.07	321682
2021-07-07	103.53	103.64	102.84	103.56	200743
2021-07-08	102.00	103.03	101.69	102.75	681106
2021-07-09	102.98	103.59	102.74	103.54	212650
2021-07-12	103.64	103.90	103.52	103.87	376892
2021-07-13	103.56	104.48	103.52	103.74	253619
2021-07-14	104.42	104.49	103.75	103.98	227406
2021-07-15	103.93	103.93	102.85	103.43	446961
2021-07-16	103.65	103.80	102.58	102.71	1550971
2021-07-19	101.68	101.76	100.81	101.47	267632
2021-07-20	101.81	103.26	101.48	102.89	301171
2021-07-21	102.93	103.54	102.92	103.47	427539
2021-07-22	103.57	104.30	103.57	104.30	207077
2021-07-23	104.76	105.80	104.68	105.73	255903
2021-07-26	105.59	105.86	105.34	105.78	398516
2021-07-27	105.61	105.61	103.84	104.89	212453
2021-07-28	105.03	105.36	104.45	105.03	232839
2021-07-29	104.96	105.54	104.96	105.26	178529
2021-07-30	104.29	104.84	104.23	104.61	218824
2021-08-02	105.08	105.19	104.40	104.57	208893
2021-08-03	104.85	105.27	104.12	105.24	449766
2021-08-04	105.18	105.59	105.01	105.28	332440
2021-08-05	105.48	105.90	105.39	105.79	191133
2021-08-06	105.74	105.87	105.34	105.58	182260
2021-08-09	105.79	105.79	105.36	105.52	192021
2021-08-10	105.77	105.84	104.96	105.23	198707
2021-08-11	105.58	105.61	104.82	105.08	241039
2021-08-12	105.16	105.71	104.85	105.64	196615
2021-08-13	105.78	106.06	105.65	106.00	717675
2021-08-16	105.80	106.43	104.96	106.40	253653
2021-08-17	105.71	105.98	104.87	105.50	223634
2021-08-18	105.40	105.83	104.40	104.53	215484
2021-08-19	103.72	105.41	103.70	104.98	248501
2021-08-20	105.25	106.20	105.24	106.16	241995
2021-08-23	106.54	107.47	106.53	107.25	287110
2021-08-24	107.37	107.61	107.25	107.39	317143
2021-08-25	107.56	107.61	107.25	107.51	553818
2021-08-26	107.39	107.48	106.82	106.98	367840
2021-08-27	107.13	108.04	107.03	107.85	232464
2021-08-30	108.08	109.23	108.08	109.14	204100
2021-08-31	109.20	109.20	108.69	108.89	436224
2021-09-01	109.20	109.55	109.02	109.16	476771
2021-09-02	109.35	109.64	108.83	109.19	206446
2021-09-03	108.96	109.53	108.81	109.45	641022
2021-09-07	109.30	109.53	108.97	109.39	214661
2021-09-08	109.27	109.28	108.51	109.12	259528
2021-09-09	109.12	109.41	108.46	108.58	241932
2021-09-10	108.86	109.15	107.57	107.70	199667
2021-09-13	108.33	108.38	106.92	107.56	379593
2021-09-14	108.01	108.03	107.08	107.38	2124314
2021-09-15	107.58	108.25	106.93	108.05	1856988
2021-09-16	107.81	108.24	107.18	108.04	195217
2021-09-17	108.03	108.03	106.72	106.97	391791
2021-09-20	105.22	105.66	103.59	104.94	431124
2021-09-21	105.45	105.81	104.71	105.14	244729
2021-09-22	105.25	106.37	105.09	105.89	256268
2021-09-23	106.27	107.36	106.27	107.00	227617
2021-09-24	106.25	107.13	106.25	106.92	245962
2021-09-27	106.18	106.31	105.69	106.10	307173
2021-09-28	104.86	105.00	103.11	103.35	284811
2021-09-29	103.64	104.22	103.13	103.29	271233
2021-09-30	103.77	104.08	102.37	102.41	755561
2021-10-01	102.81	103.76	101.70	103.46	412735
2021-10-04	103.10	103.12	100.77	101.40	610067
2021-10-05	101.79	103.32	101.60	102.72	212365
2021-10-06	101.84	103.39	101.50	103.32	248813
2021-10-07	104.37	105.07	104.28	104.38	307968
2021-10-08	104.74	104.74	103.79	103.96	214994
2021-10-11	103.58	104.59	103.31	103.31	208492
2021-10-12	103.73	103.81	102.89	103.09	214190
2021-10-13	103.59	103.83	103.01	103.71	211983
2021-10-14	104.67	105.71	104.66	105.64	397827
2021-10-15	106.02	106.43	105.85	106.41	207085
2021-10-18	105.98	107.39	105.97	107.39	1079636
2021-10-19	107.78	108.20	107.60	108.11	213659
2021-10-20	108.30	108.45	107.77	108.07	307014
2021-10-21	107.89	108.87	107.89	108.84	218368
2021-10-22	108.53	108.90	107.94	108.37	570936
2021-10-25	108.74	109.40	108.28	109.12	232927
2021-10-26	109.80	110.28	109.31	109.46	202664
2021-10-27	109.68	110.65	109.68	109.76	232861
2021-10-28	110.25	111.02	110.19	110.96	255404
2021-10-29	110.14	111.69	109.89	111.61	226523
2021-11-01	111.85	111.88	111.15	111.65	273132
2021-11-02	111.67	112.29	111.65	112.15	299858
2021-11-03	112.28	113.05	111.79	112.99	237115
2021-11-04	113.22	114.39	113.22	114.28	245095
2021-11-05	114.84	114.87	113.86	114.28	245038
2021-11-08	114.47	114.64	114.17	114.33	302665
2021-11-09	114.63	114.65	113.45	113.70	494800
2021-11-10	113.03	113.71	111.82	112.39	271089
2021-11-11	113.17	113.17	112.59	112.64	205121
2021-11-12	112.91	114.01	112.64	113.91	230817
2021-11-15	114.32	114.33	113.44	113.81	268240
2021-11-16	113.75	114.97	113.74	114.80	343525
2021-11-17	114.68	115.12	114.47	114.70	258366
2021-11-18	115.37	115.77	114.76	115.68	217917
2021-11-19	115.93	116.68	115.88	116.13	3964263
2021-11-22	116.79	117.42	114.99	115.01	425714
2021-11-23	114.85	115.18	113.42	114.64	342255
2021-11-24	114.02	115.09	113.43	115.00	307607
2021-11-26	113.87	114.47	112.39	112.79	378753
2021-11-29	113.92	115.11	113.86	114.72	436131
2021-11-30	114.38	115.05	112.69	113.07	565362
2021-12-01	114.30	114.89	111.23	111.32	791031
2021-12-02	111.00	112.81	110.73	112.36	726313
2021-12-03	112.95	113.16	109.64	110.93	740109
2021-12-06	111.18	112.26	110.24	111.94	639543
2021-12-07	113.79	115.01	113.67	114.90	675396
2021-12-08	115.19	115.65	114.70	115.52	461010
2021-12-09	115.37	115.74	114.32	114.37	1776168
2021-12-10	115.15	115.59	114.41	115.54	944474
2021-12-13	115.38	115.46	114.01	114.09	647878
2021-12-14	112.82	113.46	111.64	112.68	831351
2021-12-15	112.85	115.21	111.82	115.11	996527
2021-12-16	115.58	115.60	112.28	112.75	573449
2021-12-17	111.98	113.10	111.15	111.97	710960
2021-12-20	110.67	110.80	109.67	110.68	1207331
2021-12-21	111.69	112.93	110.51	112.78	1277798
2021-12-22	112.91	114.41	112.82	114.40	544057
2021-12-23	114.77	115.53	114.53	115.09	445582
2021-12-27	115.72	117.16	115.72	117.16	694405
2021-12-28	117.49	117.49	116.46	116.80	750912
2021-12-29	116.79	117.04	116.19	116.73	486353
2021-12-30	116.85	117.17	116.12	116.19	527400
2021-12-31	116.25	116.39	115.62	115.64	596412
2022-01-03	116.13	116.70	115.60	116.48	1066800
2022-01-04	116.62	116.73	114.66	115.40	435803
2022-01-05	115.00	115.03	111.87	111.90	465868
2022-01-06	111.28	112.43	110.65	111.59	669119
2022-01-07	111.55	112.03	110.09	110.50	731729
2022-01-10	109.10	110.61	107.60	110.57	2358529
2022-01-11	110.35	111.75	109.67	111.75	384227
2022-01-12	112.46	113.07	111.76	112.26	334709
2022-01-13	112.73	112.79	109.30	109.65	1018772
2022-01-14	108.80	109.96	108.42	109.72	745627
2022-01-18	108.20	108.37	106.90	107.24	1401637
2022-01-19	107.69	108.35	105.81	105.90	562018
2022-01-20	106.67	107.83	104.36	104.44	1135752
2022-01-21	103.82	104.74	101.90	102.01	1020516
2022-01-24	100.22	102.67	96.99	102.48	2037190
2022-01-25	100.67	102.08	99.38	100.39	697314
2022-01-26	102.76	103.71	99.40	100.41	697915
2022-01-27	101.89	102.50	99.37	99.76	891638
2022-01-28	100.51	102.97	98.98	102.96	1363346
2022-01-31	103.18	105.87	102.79	105.80	934933
2022-02-01	106.14	106.64	104.84	106.54	912449
2022-02-02	107.97	108.08	106.59	107.70	653068
2022-02-03	105.04	106.16	103.57	103.83	473256
2022-02-04	104.29	106.15	103.69	105.15	888474
2022-02-07	105.40	105.79	103.95	104.25	528631
2022-02-08	103.97	105.62	103.65	105.38	1772515
2022-02-09	106.63	107.35	106.50	107.27	606982
2022-02-10	105.48	107.14	104.41	104.92	559464
2022-02-11	104.92	105.36	101.62	101.93	678967
2022-02-14	101.83	102.80	100.97	101.96	389202
2022-02-15	103.49	104.20	103.11	104.20	581592
2022-02-16	103.58	104.49	102.72	104.17	523853
2022-02-17	103.15	103.36	101.06	101.21	724451
2022-02-18	101.47	101.63	99.64	100.22	479114
2022-02-22	99.30	100.61	97.94	98.93	647773
2022-02-23	99.98	100.14	96.53	96.71	691156
2022-02-24	93.69	99.62	93.25	99.45	1205512
2022-02-25	99.90	101.30	98.80	101.22	801495
2022-02-28	100.08	101.78	99.91	101.34	1340113
2022-03-01	101.03	101.50	99.11	99.84	577860
2022-03-02	100.34	102.00	99.80	101.57	400672
2022-03-03	102.30	102.30	100.00	100.47	459071
2022-03-04	99.60	100.01	98.27	99.25	1481831
2022-03-07	99.09	99.23	95.44	95.55	477660
2022-03-08	95.41	97.67	94.12	94.96	598831
2022-03-09	97.27	98.86	96.76	98.42	648855
2022-03-10	97.35	97.97	96.37	97.81	409527
2022-03-11	98.59	98.59	95.90	96.05	337737
2022-03-14	95.92	96.85	94.41	94.61	681181
2022-03-15	95.42	97.65	95.00	97.46	1904780
2022-03-16	98.49	100.56	97.43	100.49	410689
2022-03-17	99.88	101.89	99.75	101.89	1367874
2022-03-18	101.36	103.80	101.32	103.77	355138
2022-03-21	103.65	104.20	102.37	103.51	388624
2022-03-22	103.87	105.46	103.81	105.22	363415
2022-03-23	104.41	105.18	103.66	103.70	562118
2022-03-24	104.05	105.38	103.54	105.38	282844
2022-03-25	105.43	105.72	104.36	105.43	264070
2022-03-28	105.38	106.85	105.13	106.75	562062
2022-03-29	107.88	108.72	107.16	108.44	413053
2022-03-30	108.18	108.27	106.84	107.29	331058
2022-03-31	107.40	107.40	105.54	105.66	311562
2022-04-01	105.87	106.07	104.84	105.72	436551
2022-04-04	105.81	107.49	105.81	107.49	363946
2022-04-05	107.20	107.31	105.22	105.48	308257
2022-04-06	103.95	104.19	102.54	103.38	363552
2022-04-07	103.07	104.42	102.41	103.79	356911
2022-04-08	103.47	103.84	102.62	102.74	386411
2022-04-11	101.52	101.69	100.24	100.34	565491
2022-04-12	101.23	102.04	99.44	99.79	396352
2022-04-13	99.65	101.66	99.65	101.45	356550
2022-04-14	101.48	101.48	99.33	99.33	421687
2022-04-18	99.18	100.00	98.70	99.49	771242
2022-04-19	99.37	101.63	99.32	101.43	1894621
2022-04-20	101.82	101.94	100.42	100.68	445839
2022-04-21	101.84	102.44	98.49	98.70	584650
2022-04-22	98.73	98.87	95.76	95.91	413932
2022-04-25	95.27	96.94	94.64	96.87	742261
2022-04-26	96.09	96.23	93.34	93.34	499839
2022-04-27	93.64	95.05	93.00	93.49	498177
2022-04-28	95.24	97.27	93.95	96.73	450181
2022-04-29	95.37	96.31	92.43	92.62	493833
2022-05-02	92.43	93.76	91.19	93.68	791366
2022-05-03	93.56	94.63	93.26	94.11	714351
2022-05-04	94.26	97.31	92.89	97.14	883332
2022-05-05	95.78	95.91	91.50	92.56	595439
2022-05-06	91.88	92.97	90.32	91.72	668950
2022-05-09	90.09	90.36	87.72	88.04	1075724
2022-05-10	89.80	90.30	87.67	88.74	1288827
2022-05-11	88.20	89.55	86.15	86.34	925141
2022-05-12	85.25	87.43	84.30	86.11	1139300
2022-05-13	87.41	89.38	87.07	88.88	2303410
2022-05-16	88.50	89.17	87.68	88.10	728287
2022-05-17	89.92	90.35	88.71	90.30	501334
2022-05-18	88.81	89.06	85.74	86.04	506352
2022-05-19	85.49	86.89	85.19	85.64	1018909
2022-05-20	86.81	86.81	83.19	85.53	624579
2022-05-23	86.15	87.30	85.39	87.15	745750
2022-05-24	85.82	85.95	84.09	85.54	588772
2022-05-25	85.03	87.19	85.03	86.59	678223
2022-05-26	86.47	89.23	86.47	88.89	672882
2022-05-27	89.81	91.77	89.69	91.69	975381
2022-05-31	91.51	92.25	90.46	91.39	675177
2022-06-01	92.15	92.54	90.12	90.76	408586
2022-06-02	90.35	93.12	89.99	93.09	714169
2022-06-03	91.64	91.88	90.57	90.88	513847
2022-06-06	92.20	92.67	90.95	91.32	734041
2022-06-07	90.30	92.29	90.20	92.13	550421
2022-06-08	91.68	92.41	91.04	91.26	443553
2022-06-09	90.69	91.29	88.75	88.76	982600
2022-06-10	87.18	87.21	85.50	85.56	868706
2022-06-13	82.97	83.47	81.44	81.80	1585812
2022-06-14	82.38	82.58	81.15	81.91	1055062
2022-06-15	82.86	84.83	81.92	83.68	836417
2022-06-16	81.68	81.70	79.84	80.61	1119106
2022-06-17	80.56	81.96	80.22	81.23	865242
2022-06-21	82.43	83.87	82.43	83.32	885551
2022-06-22	82.23	84.29	82.23	83.14	604896
2022-06-23	83.90	84.74	83.18	84.56	896148
2022-06-24	85.46	87.56	85.33	87.56	782688
2022-06-27	87.76	87.93	86.60	86.92	1117178
2022-06-28	87.13	87.78	84.36	84.50	712849
2022-06-29	84.37	85.05	83.84	84.66	455058
2022-06-30	83.66	84.49	82.24	83.70	446874
2022-07-01	83.35	84.32	82.68	84.24	550933
2022-07-05	83.06	85.40	82.63	85.39	815427
2022-07-06	85.53	86.54	85.00	85.85	505250
2022-07-07	86.25	87.84	86.25	87.64	563962
2022-07-08	87.07	88.10	86.69	87.73	645328
2022-07-11	87.01	87.06	86.01	86.23	553625
2022-07-12	86.32	86.85	84.61	85.12	433613
2022-07-13	83.67	85.41	83.39	84.79	497729
2022-07-14	83.93	85.06	82.95	84.85	774751
2022-07-15	85.81	86.55	85.52	86.55	733539
2022-07-18	87.40	87.71	85.40	85.76	1224282
2022-07-19	86.89	88.50	86.38	88.47	585687
2022-07-20	88.52	89.91	88.36	89.60	611194
2022-07-21	89.66	91.09	89.10	91.09	508605
2022-07-22	90.95	91.20	89.05	89.56	437576
2022-07-25	89.76	89.76	88.69	89.31	1766737
2022-07-26	88.63	88.76	87.40	87.71	549389
2022-07-27	88.97	91.46	88.83	90.96	699131
2022-07-28	91.11	92.52	90.23	92.36	749677
2022-07-29	93.08	94.55	92.80	94.24	555075
2022-08-01	93.68	94.92	93.43	93.96	1179554
2022-08-02	93.39	94.63	92.90	93.43	588042
2022-08-03	94.11	95.78	94.11	95.46	503431
2022-08-04	95.59	95.91	94.92	95.88	562494
2022-08-05	94.57	95.83	94.35	95.41	690539
2022-08-08	95.67	96.57	94.73	95.13	731701
2022-08-09	94.54	94.79	93.93	94.28	405053
2022-08-10	96.47	96.95	95.84	96.85	720349
2022-08-11	97.65	98.02	96.31	96.52	532819
2022-08-12	96.90	98.44	96.80	98.42	560328
2022-08-15	97.90	99.11	97.90	99.02	622865
2022-08-16	98.76	99.48	98.12	98.95	314144
2022-08-17	98.05	98.88	97.55	98.16	642862
2022-08-18	98.16	98.60	97.69	98.38	334924
2022-08-19	97.62	97.64	96.32	96.49	478113
2022-08-22	95.26	95.26	93.95	94.10	421613
2022-08-23	94.05	94.77	93.82	93.91	308855
2022-08-24	93.93	94.68	93.76	94.20	826375
2022-08-25	94.75	95.77	94.45	95.76	493058
2022-08-26	95.81	95.92	91.95	91.97	613061
2022-08-29	91.06	91.80	90.70	91.07	730380
2022-08-30	91.62	91.63	89.33	90.02	451925
2022-08-31	90.75	90.95	89.31	89.34	482120
2022-09-01	88.62	89.57	87.69	89.53	602464
2022-09-02	90.47	90.74	87.89	88.30	478000
2022-09-06	88.66	88.75	87.30	87.91	625140
2022-09-07	87.99	89.96	87.97	89.64	446500
2022-09-08	88.90	90.55	88.90	90.43	433356
2022-09-09	91.06	92.26	90.97	92.06	550442
2022-09-12	92.57	93.31	92.50	93.23	971913
2022-09-13	90.69	90.83	88.19	88.47	448454
2022-09-14	88.80	89.23	87.98	88.88	332185
2022-09-15	88.31	89.14	87.12	87.55	1711923
2022-09-16	86.51	86.97	85.85	86.84	615172
2022-09-19	86.11	87.55	85.95	87.47	602110
2022-09-20	86.67	87.27	85.97	86.68	502829
2022-09-21	86.99	88.10	85.14	85.14	442831
2022-09-22	84.69	85.11	83.89	84.20	829419
2022-09-23	83.38	83.43	81.83	82.84	1021938
2022-09-26	82.37	83.62	81.87	82.17	972418
2022-09-27	83.22	83.79	81.44	82.14	1513512
2022-09-28	82.07	84.11	81.70	83.78	1039530
2022-09-29	82.82	82.83	80.70	81.66	1314142
2022-09-30	81.32	82.49	80.18	80.18	919009
2022-10-03	80.78	82.67	80.35	82.20	1088299
2022-10-04	83.78	84.94	83.78	84.84	936820
2022-10-05	83.75	85.25	83.02	84.85	885182
2022-10-06	84.54	85.33	83.99	84.10	1642620
2022-10-07	82.83	82.83	80.67	81.20	1376452
2022-10-10	81.23	81.29	79.64	80.34	867521
2022-10-11	79.90	80.80	78.91	79.55	865280
2022-10-12	79.70	80.04	79.14	79.29	980391
2022-10-13	77.26	81.62	76.95	81.26	962587
2022-10-14	82.00	82.00	78.72	78.88	847689
2022-10-17	80.52	81.68	80.52	81.48	1935231
2022-10-18	83.74	83.76	81.52	82.40	643260
2022-10-19	81.78	82.44	80.87	81.65	717827
2022-10-20	81.31	82.72	80.73	80.98	693139
2022-10-21	80.74	83.09	80.45	83.00	1130452
2022-10-24	83.36	84.29	82.30	84.01	1093811
2022-10-25	84.18	85.79	84.09	85.69	647609
2022-10-26	84.03	85.70	83.74	84.01	560757
2022-10-27	84.04	84.13	82.61	82.76	826363
2022-10-28	82.56	85.03	82.43	84.92	1000775
2022-10-31	84.34	84.55	83.64	84.09	1070416
2022-11-01	85.14	85.18	83.09	83.25	836656
2022-11-02	83.17	84.03	80.49	80.50	814864
2022-11-03	79.53	80.08	78.86	79.08	1316410
2022-11-04	80.65	80.86	78.60	80.25	1283140
2022-11-07	80.67	81.27	80.00	81.06	875056
2022-11-08	81.56	82.41	80.50	81.58	1068125
2022-11-09	80.93	81.30	79.50	79.65	814543
2022-11-10	83.13	85.58	83.00	85.43	1084178
2022-11-11	85.70	87.12	85.32	86.90	929791
2022-11-14	86.29	87.06	85.73	86.00	1372039
2022-11-15	87.77	87.93	86.13	87.05	679388
2022-11-16	86.54	86.66	85.84	86.07	1060814
2022-11-17	84.85	86.06	84.67	85.70	897430
2022-11-18	86.67	86.67	85.04	85.78	999754
2022-11-21	85.41	85.63	84.76	84.96	1020901
2022-11-22	85.45	86.33	84.82	86.33	802323
2022-11-23	86.23	87.23	86.17	86.95	610577
2022-11-25	86.80	86.92	86.53	86.77	482599
2022-11-28	85.86	86.50	85.01	85.26	1005377
2022-11-29	85.34	85.42	84.32	84.72	844854
2022-11-30	84.87	88.33	84.54	88.28	1143150
2022-12-01	88.61	88.93	87.66	88.47	1020405
2022-12-02	87.12	88.48	87.00	88.32	841917
2022-12-05	87.45	87.89	86.11	86.52	1401849
2022-12-06	86.33	86.48	84.31	84.81	863081
2022-12-07	84.55	85.20	84.17	84.53	1158396
2022-12-08	84.94	85.69	84.53	85.46	1175494
2022-12-09	85.19	85.89	84.81	84.85	911523
2022-12-12	85.09	85.96	84.80	85.95	1398325
2022-12-13	88.93	89.00	86.02	86.74	1240038
2022-12-14	86.79	87.60	85.34	86.08	1608815
2022-12-15	84.93	84.93	83.14	83.53	1225486
2022-12-16	83.03	83.49	81.98	82.42	1442840
2022-12-19	82.62	82.62	81.27	81.63	1710834
2022-12-20	81.40	82.06	81.09	81.69	1314651
2022-12-21	82.32	83.16	82.05	82.96	1137615
2022-12-22	82.27	82.28	80.27	81.50	1125924
2022-12-23	81.21	81.93	80.89	81.82	1071505
2022-12-27	81.96	81.96	81.10	81.39	1396270
2022-12-28	81.35	81.75	80.16	80.30	1456768
2022-12-29	80.96	81.87	80.81	81.67	1293596
2022-12-30	81.16	81.52	80.58	81.52	1811796
2023-01-03	81.76	82.08	79.93	80.56	1963309
2023-01-04	80.83	81.22	80.04	80.75	1020659
2023-01-05	80.31	80.49	79.72	79.81	1034122
2023-01-06	80.40	81.83	79.82	81.60	776241
2023-01-09	82.08	82.93	81.51	81.56	1472160
2023-01-10	81.36	82.11	81.22	82.09	555791
2023-01-11	82.49	83.23	82.33	83.21	643180
2023-01-12	83.31	83.78	82.45	83.51	825889
2023-01-13	82.99	83.96	82.91	83.93	692264
2023-01-17	83.91	84.43	83.72	83.94	1985734
2023-01-18	84.30	84.60	82.71	82.75	942081
2023-01-19	82.28	82.84	82.05	82.34	1562552
2023-01-20	82.64	83.93	82.35	83.91	3359396
2023-01-23	84.04	85.38	83.99	84.94	1644665
2023-01-24	84.42	85.54	84.02	84.86	543407
2023-01-25	83.85	84.86	83.37	84.80	403807
2023-01-26	85.52	85.93	84.88	85.92	331654
2023-01-27	85.73	86.68	85.60	86.16	826072
2023-01-30	85.48	85.93	84.78	84.86	1498418
2023-01-31	84.99	86.12	84.87	86.10	380414
2023-02-01	85.91	87.74	85.26	87.13	706921
2023-02-02	87.97	88.34	87.32	88.12	619904
2023-02-03	87.06	88.59	87.00	87.52	704151
2023-02-06	86.98	87.41	86.72	87.00	451803
2023-02-07	86.93	88.65	86.68	88.38	1520585
2023-02-08	87.95	88.21	87.16	87.31	458537
2023-02-09	88.26	88.26	86.47	86.76	555984
2023-02-10	86.49	87.04	86.34	86.93	405997
2023-02-13	87.02	87.90	86.96	87.84	380580
2023-02-14	87.59	88.35	87.01	87.97	523431
2023-02-15	87.56	88.23	87.32	88.23	279479
2023-02-16	87.07	88.07	86.92	86.94	926349
2023-02-17	86.45	86.65	85.88	86.59	335605
2023-02-21	85.58	86.00	84.91	84.95	696585
2023-02-22	85.03	85.42	84.58	84.91	347741
2023-02-23	85.60	85.84	84.59	85.52	346556
2023-02-24	84.50	84.68	83.98	84.51	338529
2023-02-27	85.25	85.52	84.70	84.94	362036
2023-02-28	84.73	85.15	84.37	84.37	408069
2023-03-01	84.36	84.59	83.93	84.20	350836
2023-03-02	83.60	85.02	83.60	84.82	306857
2023-03-03	85.04	86.26	85.04	86.20	330701
2023-03-06	86.41	87.06	86.33	86.42	402133
2023-03-07	86.38	86.46	85.09	85.24	310414
2023-03-08	85.40	85.54	84.87	85.36	745134
2023-03-09	85.48	86.03	83.81	83.96	331131
2023-03-10	83.91	84.31	82.50	82.78	577523
2023-03-13	82.07	84.04	81.93	82.93	811531
2023-03-14	83.71	84.70	83.34	84.41	514702
2023-03-15	83.34	84.00	82.76	83.94	595263
2023-03-16	83.31	85.58	83.31	85.48	1198955
2023-03-17	85.36	85.70	84.43	84.84	454162
2023-03-20	84.93	85.73	84.73	85.61	439713
2023-03-21	86.23	86.94	86.02	86.90	288045
2023-03-22	86.77	87.81	85.61	85.63	397834
2023-03-23	86.00	86.98	85.18	85.76	490967
2023-03-24	85.36	86.21	84.95	86.20	385834
2023-03-27	86.63	86.75	85.97	86.18	381927
2023-03-28	85.95	86.00	85.45	85.89	297174
2023-03-29	86.82	87.05	86.45	87.02	747114
2023-03-30	87.61	87.61	87.12	87.53	427041
2023-03-31	87.67	88.85	87.66	88.77	453009
2023-04-03	88.74	89.43	88.70	89.39	462782
2023-04-04	89.61	89.61	88.63	88.92	658071
2023-04-05	88.66	88.83	88.17	88.62	312307
2023-04-06	88.31	89.07	88.13	88.96	357990
2023-04-10	88.33	89.03	88.12	89.03	341345
2023-04-11	89.04	89.21	88.77	88.90	372708
2023-04-12	89.44	89.44	88.40	88.55	437842
2023-04-13	88.78	90.01	88.76	89.96	334206
2023-04-14	89.70	90.17	89.09	89.66	364760
2023-04-17	89.54	89.69	89.11	89.67	1540028
2023-04-18	89.94	90.13	89.50	89.76	332074
2023-04-19	89.24	89.87	89.24	89.71	299412
2023-04-20	88.87	89.64	88.87	89.25	282316
2023-04-21	89.29	89.39	88.92	89.28	352742
2023-04-24	89.18	89.48	88.96	89.44	284029
2023-04-25	88.99	89.22	88.05	88.07	571099
2023-04-26	88.29	88.45	87.64	87.77	405639
2023-04-27	88.15	89.34	88.01	89.28	303502
2023-04-28	89.05	90.00	89.05	89.99	269285
2023-05-01	89.91	90.36	89.86	90.02	487890
2023-05-02	89.78	89.88	88.42	89.06	342396
2023-05-03	89.06	89.79	88.51	88.56	334477
2023-05-04	88.31	88.37	87.70	87.97	293678
2023-05-05	88.73	90.05	88.73	89.81	397315
2023-05-08	89.79	89.94	89.54	89.86	348043
2023-05-09	89.47	89.75	89.39	89.41	211917
2023-05-10	89.87	90.23	89.14	89.99	336034
2023-05-11	89.90	90.06	89.51	90.01	344141
2023-05-12	90.22	90.39	89.42	89.99	328976
2023-05-15	90.04	90.19	89.62	90.11	337751
2023-05-16	89.82	90.18	89.76	89.76	249406
2023-05-17	90.03	90.83	89.71	90.72	358855
2023-05-18	90.64	91.72	90.64	91.65	357739
2023-05-19	91.88	92.07	91.37	91.60	354193
2023-05-22	91.46	92.00	91.44	91.64	396549
2023-05-23	91.23	91.38	90.47	90.62	385155
2023-05-24	90.13	90.38	89.77	90.07	313922
2023-05-25	91.42	91.70	90.84	91.40	300688
2023-05-26	91.54	92.72	91.51	92.54	352844
2023-05-30	93.11	93.18	92.29	92.62	1038554
2023-05-31	92.12	92.38	91.77	92.03	534538
2023-06-01	92.16	93.23	91.89	93.00	380836
2023-06-02	93.56	94.36	93.45	94.22	332454
2023-06-05	94.24	94.79	93.88	94.10	469331
2023-06-06	93.90	94.23	93.72	94.15	1031848
2023-06-07	94.05	94.40	93.18	93.24	307624
2023-06-08	93.31	94.09	93.25	93.97	339390
2023-06-09	94.37	94.80	94.04	94.20	315710
2023-06-12	94.50	95.19	94.23	95.16	294596
2023-06-13	95.63	95.94	95.33	95.82	734286
2023-06-14	95.72	96.12	94.91	95.85	321687
2023-06-15	95.68	97.24	95.60	96.95	427111
2023-06-16	97.40	97.45	96.52	96.58	585878
2023-06-20	96.23	96.51	95.76	96.30	357175
2023-06-21	96.14	96.20	95.60	95.72	317340
2023-06-22	95.36	96.43	95.36	96.43	449181
2023-06-23	95.54	96.08	95.46	95.68	263580
2023-06-26	95.55	95.88	94.87	94.94	312170
2023-06-27	95.08	96.09	94.96	95.96	330309
2023-06-28	95.57	96.35	95.52	96.06	416014
2023-06-29	96.02	96.44	95.87	96.44	280812
2023-06-30	97.17	97.91	97.15	97.64	266010
2023-07-03	97.69	97.80	97.56	97.76	305034
2023-07-05	97.22	97.82	97.22	97.59	471677
2023-07-06	96.79	96.91	96.21	96.80	295343
2023-07-07	96.68	97.40	96.42	96.47	431917
2023-07-10	96.26	96.60	96.03	96.52	319462
2023-07-11	96.72	96.99	96.33	96.88	373181
2023-07-12	97.67	98.06	97.41	97.66	364946
2023-07-13	98.12	98.80	98.07	98.62	405856
2023-07-14	98.85	99.31	98.62	98.82	722961
2023-07-17	98.87	99.62	98.87	99.43	357341
2023-07-18	99.30	100.28	99.21	100.10	483833
2023-07-19	100.24	100.55	99.93	100.10	321123
2023-07-20	99.79	100.15	99.00	99.17	293955
2023-07-21	99.73	99.73	99.22	99.24	2598815
2023-07-24	99.44	99.86	99.36	99.71	252849
2023-07-25	99.60	100.48	99.60	100.15	300991
2023-07-26	100.00	100.48	99.75	100.14	214728
2023-07-27	100.87	101.04	99.25	99.44	331422
2023-07-28	100.19	100.73	100.07	100.58	480092
2023-07-31	100.76	100.77	100.40	100.74	303031
2023-08-01	100.36	100.62	100.22	100.45	305329
2023-08-02	99.68	99.72	98.72	98.89	348113
2023-08-03	98.51	99.19	98.39	98.74	303968
2023-08-04	98.94	99.37	97.88	97.95	306678
2023-08-07	98.27	98.67	98.04	98.64	242780
2023-08-08	98.21	98.46	97.70	98.35	242042
2023-08-09	98.50	98.50	97.57	97.69	220354
2023-08-10	98.17	99.07	97.46	97.73	252713
2023-08-11	97.27	97.90	97.20	97.61	233143
2023-08-14	97.37	98.49	97.37	98.49	316480
2023-08-15	98.12	98.33	97.33	97.47	294637
2023-08-16	97.29	97.79	96.73	96.75	352242
2023-08-17	97.02	97.19	95.98	96.05	426962
2023-08-18	95.34	96.33	95.26	96.08	395920
2023-08-21	96.43	97.28	96.16	97.14	401953
2023-08-22	97.57	97.78	96.80	96.94	351277
2023-08-23	97.14	98.27	97.14	98.13	424118
2023-08-24	98.71	98.71	96.62	96.62	319201
2023-08-25	97.06	97.64	96.21	97.37	303759
2023-08-28	97.82	98.10	97.48	97.97	400846
2023-08-29	97.88	99.65	97.85	99.58	415851
2023-08-30	99.80	100.35	99.62	100.19	401538
2023-08-31	100.29	100.56	100.02	100.05	292037
2023-09-01	100.71	100.79	99.87	100.18	240481
2023-09-05	99.99	100.28	99.82	100.00	958605
2023-09-06	99.87	99.87	98.51	98.96	307876
2023-09-07	97.91	98.65	97.86	98.53	397503
2023-09-08	98.53	99.06	98.43	98.66	421366
2023-09-11	99.31	99.31	99.31	99.31	107
2023-09-12	98.87	99.15	98.46	98.62	243315
2023-09-13	98.67	99.08	98.41	98.82	232086
2023-09-14	99.41	99.71	98.96	99.57	281832
2023-09-15	99.34	99.34	98.14	98.26	1107720
2023-09-18	98.13	98.71	98.09	98.44	278169
2023-09-19	98.24	98.38	97.66	98.27	352398
2023-09-20	98.39	98.51	97.17	97.19	261756
2023-09-21	96.52	96.58	95.51	95.56	411633
2023-09-22	95.94	96.33	95.38	95.44	659630
2023-09-25	95.13	96.00	95.10	95.95	310159
2023-09-26	95.11	95.11	94.09	94.27	372040
2023-09-27	94.51	94.80	93.63	94.48	372711
2023-09-28	94.26	95.47	94.18	95.09	376368
2023-09-29	95.73	95.81	94.53	94.83	420509
2023-10-02	94.74	95.38	94.50	95.16	490647
2023-10-03	94.70	94.99	93.58	93.92	720822
2023-10-04	94.02	94.79	93.73	94.67	372283
2023-10-05	94.49	94.88	93.98	94.69	329452
2023-10-06	94.21	96.18	93.97	95.86	303054
2023-10-09	95.58	96.67	95.38	96.53	293848
2023-10-10	96.67	97.55	96.52	96.94	389737
2023-10-11	97.24	97.41	96.67	97.36	313386
2023-10-12	97.58	97.79	96.43	96.93	262938
2023-10-13	97.44	97.53	96.15	96.50	430582
2023-10-16	96.86	97.64	96.86	97.44	1620752
2023-10-17	96.72	97.72	96.39	97.29	269106
2023-10-18	96.92	97.16	95.81	96.10	281898
2023-10-19	96.14	96.36	94.88	95.09	1405989
2023-10-20	94.92	95.04	93.80	93.84	396147
2023-10-23	93.42	94.49	92.93	93.71	381746
2023-10-24	94.16	94.55	93.64	94.34	347845
2023-10-25	93.81	93.81	92.64	92.75	593891
2023-10-26	92.54	92.68	91.18	91.42	488166
2023-10-27	91.84	91.84	90.71	91.06	440677
2023-10-30	91.77	92.18	91.30	91.94	572227
2023-10-31	91.91	92.44	91.50	92.36	835774
2023-11-01	92.52	93.63	92.51	93.49	529113
2023-11-02	94.34	95.31	94.34	95.27	438310
2023-11-03	95.54	96.23	95.51	95.93	350279
2023-11-06	96.07	96.39	95.85	96.34	437673
2023-11-07	96.37	96.91	96.10	96.72	407324
2023-11-08	96.95	97.10	96.42	96.88	538754
2023-11-09	97.21	97.23	95.98	96.07	334058
2023-11-10	96.65	97.72	96.29	97.67	427913
2023-11-13	97.53	97.91	97.13	97.69	481978
2023-11-14	99.15	99.66	98.91	99.36	372898
2023-11-15	99.71	99.89	99.23	99.41	434037
2023-11-16	99.40	99.71	99.09	99.54	407588
2023-11-17	99.64	99.78	99.27	99.61	323501
2023-11-20	99.60	100.61	99.44	100.46	427834
2023-11-21	100.25	100.37	99.98	100.30	362077
2023-11-22	100.64	100.99	100.25	100.59	363703
2023-11-24	100.62	100.66	100.44	100.63	223152
2023-11-27	100.47	100.60	100.24	100.38	488975
2023-11-28	100.33	100.74	100.11	100.38	597454
2023-11-29	100.90	101.11	100.13	100.23	500768
2023-11-30	100.48	100.48	99.71	100.38	528316
2023-12-01	100.27	101.05	100.04	100.86	558266
2023-12-04	100.17	100.28	99.67	100.21	739769
2023-12-05	99.98	100.77	99.97	100.46	516081
2023-12-06	100.97	100.97	99.87	99.94	668169
2023-12-07	100.54	100.92	100.40	100.85	477109
2023-12-08	100.65	101.32	100.61	101.22	397509
2023-12-11	101.03	101.44	100.83	101.37	1654567
2023-12-12	101.28	101.84	101.04	101.84	507624
2023-12-13	101.95	103.18	101.86	103.14	519334
2023-12-14	103.57	103.72	102.51	103.21	531129
2023-12-15	103.01	103.41	102.91	103.12	582435
2023-12-18	103.27	104.21	103.27	103.96	602395
2023-12-19	103.98	104.52	103.98	104.51	416702
2023-12-20	104.00	104.67	102.77	102.77	554621
2023-12-21	103.58	103.98	103.08	103.90	541423
2023-12-22	104.24	104.34	103.54	103.95	591515
2023-12-26	104.09	104.52	104.09	104.34	326974
2023-12-27	104.43	104.58	104.17	104.47	578844
2023-12-28	104.69	104.81	104.38	104.50	378004
2023-12-29	104.57	104.60	103.62	104.10	455470
2024-01-02	103.03	103.25	101.84	102.46	791291
2024-01-03	101.86	102.10	101.39	101.53	511434
2024-01-04	101.18	101.92	100.95	100.95	435660
2024-01-05	101.00	101.73	100.72	101.09	431844
2024-01-08	101.37	103.19	101.37	103.14	702879
2024-01-09	102.46	103.60	102.40	103.37	340031
2024-01-10	103.41	104.57	103.41	104.38	456096
2024-01-11	104.71	105.13	103.45	104.55	1150304
2024-01-12	104.80	105.09	104.40	104.76	473642
2024-01-16	104.41	105.08	104.19	104.66	578989
2024-01-17	104.02	104.23	103.25	104.23	651836
2024-01-18	105.01	105.68	104.61	105.60	521865
2024-01-19	106.01	107.30	105.82	107.30	437515
2024-01-22	107.79	108.11	107.33	107.53	575712
2024-01-23	107.68	107.90	107.30	107.85	370098
2024-01-24	108.62	109.39	108.31	108.39	319024
2024-01-25	108.75	109.16	108.12	108.67	353416
2024-01-26	108.45	108.99	108.27	108.42	454576
2024-01-29	108.57	109.61	108.50	109.58	572556
2024-01-30	109.52	109.69	108.98	109.15	410932
2024-01-31	108.03	108.42	106.80	106.80	442158
2024-02-01	107.50	108.55	107.47	108.54	391991
2024-02-02	109.00	111.02	108.84	110.73	396520
2024-02-05	110.83	111.06	109.96	110.74	374877
2024-02-06	111.10	111.16	110.03	110.73	615395
2024-02-07	111.25	112.25	111.18	112.18	516562
2024-02-08	112.18	112.49	112.13	112.45	287892
2024-02-09	112.69	113.63	112.62	113.55	369156
2024-02-12	113.48	113.90	112.71	112.93	307615
2024-02-13	110.77	111.97	110.58	111.34	405380
2024-02-14	112.09	112.79	111.53	112.72	407066
2024-02-15	112.82	113.00	112.12	113.00	2987628
2024-02-16	113.02	113.10	112.06	112.17	569133
2024-02-20	111.42	111.78	110.19	111.04	496453
2024-02-21	110.36	110.86	109.93	110.86	316312
2024-02-22	113.27	114.57	113.15	114.50	503447
2024-02-23	115.03	115.21	113.93	114.21	413555
2024-02-26	114.32	114.64	113.97	113.97	412479
2024-02-27	114.04	114.21	113.53	114.15	355465
2024-02-28	113.59	114.01	113.45	113.78	303859
2024-02-29	114.23	114.96	113.75	114.60	292050
2024-03-01	114.83	116.21	114.83	116.11	372618
2024-03-04	115.91	116.36	115.71	115.72	934535
2024-03-05	114.84	114.93	113.31	113.94	380030
2024-03-06	114.97	115.12	114.01	114.47	351967
2024-03-07	115.25	116.44	114.92	116.18	414556
2024-03-08	116.51	117.37	114.66	114.87	453602
2024-03-11	114.38	114.65	113.78	114.25	506256
2024-03-12	115.10	116.44	114.34	116.37	408696
2024-03-13	116.17	116.23	115.54	115.88	271751
2024-03-14	116.29	116.52	115.28	116.00	1109748
2024-03-15	115.04	115.29	114.36	114.72	422448
2024-03-18	116.14	116.67	115.66	115.76	1094124
2024-03-19	115.28	116.48	114.81	116.43	349283
2024-03-20	116.68	117.76	116.24	117.71	382197
2024-03-21	118.45	118.45	117.70	117.75	350435
2024-03-22	117.58	118.27	117.52	117.92	280269
2024-03-25	117.47	117.92	117.12	117.54	392795
2024-03-26	117.85	118.05	117.00	117.07	480711
2024-03-27	117.87	117.87	116.67	117.46	779610
2024-03-28	117.23	117.54	117.04	117.21	407063
2024-04-01	117.52	117.97	116.90	117.35	545792
2024-04-02	116.01	116.54	115.66	116.45	506941
2024-04-03	116.01	117.36	116.01	116.88	374687
2024-04-04	117.81	118.14	115.18	115.18	273146
2024-04-05	115.75	117.39	115.69	116.90	1516410
2024-04-08	117.09	117.30	116.56	116.89	764420
2024-04-09	117.40	117.43	115.59	116.84	392378
2024-04-10	115.39	116.34	115.39	116.05	455717
2024-04-11	116.51	117.99	115.84	117.75	363821
2024-04-12	116.87	117.19	115.71	116.17	652030
2024-04-15	117.01	117.10	113.99	114.13	1248530
2024-04-16	114.03	114.83	113.77	114.13	433449
2024-04-17	114.91	114.91	112.70	112.99	324556
2024-04-18	113.26	113.73	112.26	112.39	297654
2024-04-19	112.00	112.26	109.63	109.98	610391
2024-04-22	110.76	111.80	109.92	111.13	382306
2024-04-23	111.80	113.01	111.57	112.86	403595
2024-04-24	113.66	113.87	112.34	112.83	327137
2024-04-25	110.58	112.48	110.23	112.32	330172
2024-04-26	113.92	114.84	113.55	114.38	327530
2024-04-29	115.00	115.04	113.95	114.68	270777
2024-04-30	114.47	114.86	112.51	112.51	308277
2024-05-01	112.58	114.21	111.78	112.01	338844
2024-05-02	113.06	113.65	111.92	113.47	299583
2024-05-03	115.40	115.80	114.90	115.52	327009
2024-05-06	115.95	117.15	115.86	117.15	356351
2024-05-07	117.21	117.61	116.93	117.13	259793
2024-05-08	116.41	117.28	116.41	117.00	290722
2024-05-09	117.01	117.49	116.69	117.40	278332
2024-05-10	117.70	118.10	117.08	117.44	293697
2024-05-13	117.95	117.95	117.11	117.47	312903
2024-05-14	117.32	118.36	117.19	118.18	295260
2024-05-15	118.94	120.14	118.64	120.11	317916
2024-05-16	119.99	120.40	119.49	119.52	418834
2024-05-17	119.62	119.75	118.99	119.55	365161
2024-05-20	119.54	120.49	119.54	120.31	311252
2024-05-21	119.99	120.73	119.90	120.68	296479
2024-05-22	120.77	120.86	119.69	120.30	229094
2024-05-23	121.66	121.69	119.63	120.06	336254
2024-05-24	120.58	121.33	120.24	121.19	324488
2024-05-28	121.67	121.95	121.15	121.89	432611
2024-05-29	120.95	121.75	120.91	121.32	321764
2024-05-30	120.74	120.77	119.24	119.54	357433
2024-05-31	119.88	119.98	117.72	119.86	341677
2024-06-03	120.59	120.74	119.05	120.41	393822
2024-06-04	120.35	120.82	119.85	120.71	270670
2024-06-05	121.42	122.97	121.36	122.97	278090
2024-06-06	123.04	123.40	122.50	122.94	367358
2024-06-07	122.84	123.54	122.43	122.81	312438
2024-06-10	122.57	123.44	122.41	123.33	271724
2024-06-11	123.07	124.28	122.67	124.28	302023
2024-06-12	125.54	127.03	125.35	126.17	274734
2024-06-13	127.17	127.17	126.01	126.72	541142
2024-06-14	126.62	127.07	126.31	127.05	379505
2024-06-17	127.19	128.86	126.79	128.32	302536
2024-06-18	128.49	128.70	128.00	128.59	757514
2024-06-20	129.14	129.21	127.06	127.68	396232
2024-06-21	127.48	128.04	126.85	127.32	304009
2024-06-24	127.18	127.67	126.03	126.05	333986
2024-06-25	126.65	127.61	126.35	127.50	455791
2024-06-26	127.41	128.20	127.32	128.12	377405
2024-06-27	128.05	128.75	127.91	128.46	389823
2024-06-28	128.72	129.70	127.48	127.48	274324
2024-07-01	127.97	128.60	126.89	128.41	623892
2024-07-02	127.77	129.49	127.77	129.49	275744
2024-07-03	129.41	130.65	129.35	130.55	311110
2024-07-05	130.76	131.89	130.73	131.79	284458
2024-07-08	132.08	132.10	131.66	132.00	309348
2024-07-09	132.52	132.75	131.90	132.11	261296
2024-07-10	132.69	133.65	132.29	133.54	264087
2024-07-11	133.55	133.61	130.73	131.06	330396
2024-07-12	131.18	132.96	131.07	131.85	377898
2024-07-15	132.67	133.46	131.69	132.26	379498
2024-07-16	132.87	132.91	131.69	132.38	318376
2024-07-17	130.18	130.22	128.68	128.72	468427
2024-07-18	129.77	129.77	127.00	127.79	601724
2024-07-19	127.61	128.48	126.66	127.00	505340
2024-07-22	128.47	129.23	127.84	128.84	291080
2024-07-23	128.93	129.97	128.84	128.98	252996
2024-07-24	126.88	127.04	124.06	124.18	294956
2024-07-25	124.23	125.55	121.86	123.03	368222
2024-07-26	124.26	125.07	123.53	124.22	266433
2024-07-29	124.93	125.39	123.91	124.43	231570
2024-07-30	124.77	125.13	121.83	122.91	432655
2024-07-31	125.24	126.66	125.02	126.08	418075
2024-08-01	126.91	127.69	122.64	123.64	426768
2024-08-02	120.96	121.83	119.43	120.80	523260
2024-08-05	113.68	118.63	113.04	116.79	761537
2024-08-06	117.40	120.05	116.55	118.12	589410
2024-08-07	119.89	120.58	116.89	117.06	462626
2024-08-08	118.99	120.70	117.81	120.53	343830
2024-08-09	120.15	121.60	120.10	121.29	256871
2024-08-12	121.66	122.40	121.01	121.68	309383
2024-08-13	122.68	124.47	122.68	124.47	313168
2024-08-14	124.81	125.11	123.65	124.61	345037
2024-08-15	126.15	127.49	125.91	127.49	487782
2024-08-16	126.91	127.87	126.76	127.49	282835
2024-08-19	127.74	129.12	127.16	129.12	292359
2024-08-20	128.92	129.66	128.51	128.89	435054
2024-08-21	129.11	129.92	128.69	129.49	261094
2024-08-22	130.13	130.23	127.47	127.71	287601
2024-08-23	128.69	129.68	127.95	129.21	338938
2024-08-26	129.39	129.55	127.88	128.40	313741
2024-08-27	127.83	128.87	127.41	128.60	267558
2024-08-28	128.44	128.67	126.54	127.40	491115
2024-08-29	127.92	128.89	126.78	127.04	354838
2024-08-30	127.74	128.50	126.81	128.35	237288
2024-09-03	127.62	127.62	123.90	124.46	473063
2024-09-04	123.66	125.00	123.44	124.03	553112
2024-09-05	123.82	125.43	123.62	124.20	453992
2024-09-06	124.45	124.59	121.24	121.59	411956
2024-09-09	122.75	123.09	121.74	122.93	417888
2024-09-10	123.42	124.05	122.48	123.98	280479
2024-09-11	124.27	126.66	122.19	126.34	312538
2024-09-12	126.66	128.11	126.19	127.86	409901
2024-09-13	128.04	128.86	127.93	128.63	277337
2024-09-16	127.95	128.30	127.31	128.16	566588
2024-09-17	128.98	129.35	127.71	128.34	320761
2024-09-18	128.46	129.73	127.82	127.94	429224
2024-09-19	130.60	131.52	130.23	131.01	332336
2024-09-20	130.68	131.21	129.99	130.72	265341
2024-09-23	131.00	131.23	130.64	130.97	319709
2024-09-24	131.36	131.67	130.14	131.61	273950
2024-09-25	131.27	131.92	131.15	131.38	276756
2024-09-26	132.77	132.96	131.08	131.83	271604
2024-09-27	131.98	131.98	130.93	131.12	292474
2024-09-30	130.86	131.92	130.36	131.91	330006
2024-10-01	131.70	131.70	129.23	129.96	613841
2024-10-02	129.80	130.56	129.11	130.24	565052
2024-10-03	129.85	130.93	129.59	130.35	355803
2024-10-04	131.72	131.78	130.42	131.69	337653
2024-10-07	131.29	131.57	130.20	130.34	322552
2024-10-08	131.05	132.40	131.04	132.28	296537
2024-10-09	132.31	133.26	132.03	133.12	433079
2024-10-10	132.73	133.42	132.26	133.08	1415488
2024-10-11	132.88	133.66	132.63	133.44	705582
2024-10-14	134.04	134.92	134.04	134.67	306814
2024-10-15	134.85	134.87	132.74	133.30	336817
2024-10-16	133.16	133.57	132.37	133.49	299875
2024-10-17	134.90	134.90	133.55	133.55	591963
2024-10-18	134.34	134.58	134.05	134.32	269303
2024-10-21	134.07	134.76	133.66	134.70	526332
2024-10-22	133.96	135.15	133.77	134.78	275379
2024-10-23	134.29	134.29	131.89	132.69	959601
2024-10-24	133.69	133.70	132.81	133.52	440941
2024-10-25	134.05	135.29	133.82	134.07	827405
2024-10-28	135.12	135.14	134.29	134.45	291909
2024-10-29	134.23	135.67	133.90	135.32	441707
2024-10-30	135.46	135.67	134.41	134.81	278499
2024-10-31	133.33	133.33	130.86	130.86	435745
2024-11-01	131.57	132.80	131.51	131.78	471185
2024-11-04	131.62	132.28	131.16	131.44	868002
2024-11-05	131.93	133.33	131.93	133.30	237364
2024-11-06	135.88	136.97	135.26	136.75	416917
2024-11-07	137.53	138.99	137.42	138.79	591872
2024-11-08	138.77	139.54	138.76	139.34	474859
2024-11-11	139.70	139.70	138.43	139.17	349994
2024-11-12	139.14	139.43	138.31	139.09	450415
2024-11-13	139.26	139.76	138.55	138.98	359808
2024-11-14	139.08	139.14	137.89	138.10	532613
2024-11-15	136.91	136.91	134.75	135.31	400553
2024-11-18	135.35	136.29	135.01	135.81	304351
2024-11-19	134.96	137.16	134.91	137.13	315900
2024-11-20	137.16	137.16	135.33	137.02	395878
2024-11-21	137.96	137.96	135.51	137.27	727667
2024-11-22	137.28	137.57	136.74	137.37	326801
2024-11-25	138.47	138.64	136.95	137.62	488363
2024-11-26	138.02	138.85	138.02	138.77	325454
2024-11-27	138.48	138.49	137.08	137.80	269849
2024-11-29	138.14	139.18	137.96	139.00	162381
2024-12-02	139.32	140.27	139.24	140.19	547362
2024-12-03	139.88	140.77	139.76	140.72	319983
2024-12-04	141.61	142.54	141.53	142.50	337445
2024-12-05	142.50	142.78	142.14	142.27	326885
2024-12-06	142.59	143.25	142.42	143.09	291988
2024-12-09	142.89	142.94	141.86	142.24	321609
2024-12-10	142.36	143.18	141.58	141.98	321982
2024-12-11	142.99	144.29	142.87	144.03	289437
2024-12-12	143.72	143.94	143.20	143.20	362349
2024-12-13	143.94	144.42	142.75	143.44	457048
2024-12-16	144.07	145.11	143.75	144.97	535134
2024-12-17	144.09	144.37	143.43	144.12	534142
2024-12-18	144.10	144.72	139.15	139.16	480819
2024-12-19	140.99	141.04	139.35	139.48	658908
2024-12-20	138.67	142.31	138.19	141.02	628485
2024-12-23	141.20	142.45	140.18	142.41	568497
2024-12-24	143.01	144.19	142.64	144.19	314411
2024-12-26	144.02	144.44	143.17	144.14	305090
2024-12-27	143.09	143.21	140.85	142.07	501712
2024-12-30	139.86	141.51	139.41	140.49	498680
2024-12-31	140.88	140.91	139.04	139.35	455011
2025-01-02	140.00	140.88	138.05	139.24	608536
2025-01-03	139.95	141.78	139.95	141.59	435668
2025-01-06	143.17	143.96	142.51	143.06	557326
2025-01-07	143.79	143.79	139.95	140.45	740986
2025-01-08	140.59	141.15	139.49	140.69	1112121
2025-01-10	139.56	139.89	137.79	138.59	654445
2025-01-13	136.69	138.31	136.56	138.24	796472
2025-01-14	139.39	139.47	137.30	138.21	466207
2025-01-15	140.51	141.53	139.86	141.35	424812
2025-01-16	142.07	142.07	140.76	140.76	611867
2025-01-17	142.71	143.17	141.94	142.60	434817
2025-01-21	143.53	144.21	142.63	144.07	664597
2025-01-22	145.36	146.20	145.36	145.72	425247
2025-01-23	145.46	146.45	145.27	146.45	403458
2025-01-24	146.72	146.99	145.47	145.79	380682
2025-01-27	140.45	141.82	139.68	140.85	664500
2025-01-28	141.66	143.60	140.28	143.45	411915
2025-01-29	143.32	143.32	141.48	142.33	409675
2025-01-30	143.38	144.05	142.28	143.79	508693
2025-01-31	144.63	145.50	142.81	143.00	504836
2025-02-03	140.04	142.51	139.74	141.80	533353
2025-02-04	142.34	143.41	142.16	143.20	366178
2025-02-05	142.86	143.95	142.62	143.87	349012
2025-02-06	144.48	145.11	143.95	145.11	706158
2025-02-07	145.37	145.82	143.42	143.54	373951
2025-02-10	144.55	145.20	144.41	144.88	3002713
2025-02-11	144.06	144.70	143.66	144.35	288067
2025-02-12	142.83	144.30	142.51	143.98	369269
2025-02-13	144.34	145.89	144.02	145.81	327428
2025-02-14	145.94	146.24	145.63	146.00	266066
2025-02-18	146.69	146.75	145.39	146.29	435597
2025-02-19	145.94	146.48	145.35	146.22	307622
2025-02-20	145.73	145.83	144.07	145.03	385132
2025-02-21	145.37	145.37	141.53	141.77	468518
2025-02-24	142.26	142.53	140.02	140.40	517636
2025-02-25	140.20	140.20	137.45	138.98	550342
2025-02-26	139.89	141.29	139.03	139.74	390272
2025-02-27	140.90	140.90	136.15	136.43	574328
2025-02-28	135.95	138.75	135.33	138.55	443430
2025-03-03	139.11	139.54	134.14	135.20	455691
2025-03-04	133.42	136.22	131.62	133.93	865792
2025-03-05	134.37	136.20	133.04	135.64	656537
2025-03-06	133.30	134.76	131.36	131.90	984793
2025-03-07	131.60	132.85	129.09	132.34	731547
2025-03-10	130.11	130.11	126.18	127.65	796303
2025-03-11	127.09	129.14	126.06	127.20	806295
2025-03-12	129.52	130.19	127.58	129.20	527089
2025-03-13	129.14	129.14	126.28	126.86	1389318
2025-03-14	128.39	130.17	128.16	129.94	2152151
2025-03-17	129.87	131.32	129.54	130.50	524186
2025-03-18	129.62	129.62	127.54	128.10	505237
2025-03-19	128.63	131.29	128.33	130.09	843046
2025-03-20	129.13	131.25	128.87	129.63	489684
2025-03-21	128.39	130.24	128.20	130.14	442139
2025-03-24	132.23	133.51	132.00	133.19	372101
2025-03-25	133.73	133.99	133.16	133.90	307386
2025-03-26	133.51	133.60	130.59	131.01	387125
2025-03-27	130.52	131.54	129.79	130.08	496286
2025-03-28	129.76	129.96	126.66	127.02	1793604
2025-03-31	124.83	127.54	123.71	127.08	743626
2025-04-01	126.83	128.70	126.14	128.25	633477
2025-04-02	126.46	130.21	126.32	129.58	620374
2025-04-03	123.68	124.68	122.14	122.24	762474
2025-04-04	118.31	119.24	114.79	115.07	1445843
2025-04-07	109.88	119.96	108.91	115.29	2342284
2025-04-08	120.17	120.99	112.00	113.67	1561438
2025-04-09	113.23	127.19	113.23	126.34	1318683
2025-04-10	123.18	123.76	117.97	121.67	1026151
2025-04-11	121.44	124.32	120.46	123.88	980979
2025-04-14	126.67	126.70	123.43	124.79	759550
2025-04-15	124.95	125.90	124.37	124.62	510711
2025-04-16	122.57	123.31	119.59	121.29	935408
2025-04-17	122.29	122.40	120.61	121.27	668346
2025-04-21	119.78	120.00	116.51	117.86	1391654
2025-04-22	119.43	121.72	119.14	121.11	514157
2025-04-23	125.36	126.36	123.49	123.87	521358
2025-04-24	124.45	127.41	124.07	127.28	563671
2025-04-25	127.76	129.22	127.12	129.02	475332
2025-04-28	129.18	129.62	127.20	128.89	657974
2025-04-29	128.55	129.99	128.28	129.74	352205
2025-04-30	127.45	130.18	126.27	129.67	431217
2025-05-01	132.02	132.79	131.10	131.26	391550
2025-05-02	132.95	134.27	132.63	133.59	357991
2025-05-05	132.63	133.92	132.44	133.06	601345
2025-05-06	131.25	132.75	131.09	131.90	381240
2025-05-07	132.22	132.86	130.78	132.32	367445
2025-05-08	133.55	134.51	132.32	133.26	642984
2025-05-09	133.61	134.04	132.52	133.08	765951
2025-05-12	137.81	138.19	136.40	138.19	780248
2025-05-13	138.47	141.00	138.46	140.49	679743
2025-05-14	141.13	141.69	140.66	141.44	440432
2025-05-15	140.67	142.07	140.41	141.48	500682
2025-05-16	142.00	142.45	141.28	142.45	437134
2025-05-19	140.28	142.62	140.27	142.45	485585
2025-05-20	142.02	142.09	140.90	141.77	324126
2025-05-21	140.81	142.28	139.24	139.59	443078
2025-05-22	139.74	140.85	139.42	139.91	467127
2025-05-23	137.96	139.65	137.88	138.89	482414
2025-05-27	140.89	142.23	140.37	142.16	550239
2025-05-28	142.44	142.74	141.37	141.54	239089
2025-05-29	143.61	143.61	141.37	142.04	663081
2025-05-30	141.69	142.17	140.08	141.73	513325
2025-06-02	141.39	142.81	140.77	142.76	571977
2025-06-03	143.06	144.15	142.80	143.75	415750
2025-06-04	143.91	144.36	143.47	144.10	356737
2025-06-05	144.59	144.95	142.42	143.04	426421
2025-06-06	144.36	145.00	144.00	144.47	295198
2025-06-09	144.70	144.85	144.21	144.56	354682
2025-06-10	144.86	145.38	144.00	145.31	308691
2025-06-11	145.80	146.11	144.48	145.01	337518
2025-06-12	144.41	145.75	144.41	145.55	365680
2025-06-13	143.92	144.99	143.38	143.78	473960
2025-06-16	144.37	145.81	144.37	145.27	619924
2025-06-17	144.49	145.08	143.93	144.08	416471
2025-06-18	144.41	145.12	143.69	143.98	448559
2025-06-20	144.76	144.76	142.75	143.18	411683
2025-06-23	143.29	144.93	142.55	144.88	519261
2025-06-24	146.35	147.10	145.95	146.94	447167
2025-06-25	147.49	147.86	147.00	147.35	470048
2025-06-26	147.95	148.90	147.55	148.70	431741
2025-06-27	149.12	149.96	148.47	149.59	316494
2025-06-30	150.62	150.74	149.84	150.40	549124
2025-07-01	149.64	149.98	148.32	148.97	526129
2025-07-02	148.80	150.14	148.80	150.14	449915
2025-07-03	150.69	151.82	150.69	151.73	355401
2025-07-07	151.10	151.24	149.87	150.55	655389
2025-07-08	151.07	151.07	150.00	150.25	361151
2025-07-09	150.93	151.81	150.93	151.59	446167
2025-07-10	151.87	151.98	150.83	151.72	309443
2025-07-11	151.17	151.74	150.81	151.24	336697
2025-07-14	151.25	152.07	150.82	151.84	308429
2025-07-15	153.19	153.19	151.86	151.86	1031570
2025-07-16	152.44	152.45	150.75	152.35	646866
2025-07-17	152.49	153.57	152.43	153.45	398390
2025-07-18	153.88	153.88	153.11	153.50	808449
2025-07-21	153.79	154.52	153.75	153.77	301727
2025-07-22	154.08	154.08	152.13	153.03	334098
2025-07-23	153.89	154.48	153.25	154.48	413533
2025-07-24	154.79	155.11	154.34	154.77	477875
2025-07-25	155.05	155.83	154.95	155.60	280957
2025-07-28	156.00	156.17	155.57	156.08	335759
2025-07-29	156.50	156.79	155.29	155.39	423333
2025-07-30	155.63	156.43	154.87	155.76	479993
2025-07-31	158.01	158.01	155.23	155.58	398955
2025-08-01	153.64	153.70	151.84	152.63	609004
2025-08-04	153.77	155.67	153.77	155.67	318395
2025-08-05	155.81	155.95	154.07	154.40	292631
2025-08-06	154.63	156.17	154.46	156.03	297056
2025-08-07	156.75	156.96	154.38	155.51	269208
2025-08-08	156.05	156.79	155.78	156.52	235564
2025-08-11	156.49	157.17	155.96	156.10	255048
2025-08-12	156.90	158.11	156.26	158.11	214611
2025-08-13	158.70	158.82	157.38	157.98	331983
2025-08-14	157.62	158.44	157.39	158.04	264167
2025-08-15	158.45	158.45	157.20	157.57	349646
2025-08-18	157.26	157.82	157.10	157.73	279257
2025-08-19	157.77	157.77	155.57	155.82	320070
2025-08-20	155.64	155.64	153.16	155.16	353016
2025-08-21	154.66	155.31	153.95	154.54	302285
2025-08-22	154.90	157.46	154.59	156.99	303350
2025-08-25	156.73	157.60	156.57	156.72	246478
2025-08-26	156.73	157.73	156.52	157.67	287960
2025-08-27	157.59	158.19	157.31	158.01	278345
2025-08-28	158.06	159.00	157.59	158.83	275514
2025-08-29	158.10	158.12	156.46	156.95	270712
2025-09-02	154.71	155.73	154.02	155.65	507493
2025-09-03	156.86	157.46	156.23	157.18	353334
2025-09-04	157.34	158.70	157.05	158.68	353036
2025-09-05	159.88	160.00	157.28	158.53	398392
2025-09-08	159.33	159.87	159.07	159.31	367721
2025-09-09	159.59	160.05	158.81	159.95	462587
2025-09-10	161.68	162.23	160.87	161.40	365953
2025-09-11	162.16	162.52	161.50	162.32	306887
2025-09-12	162.47	162.83	162.17	162.44	290318
2025-09-15	163.16	164.01	163.16	163.94	437963
2025-09-16	163.96	163.96	163.08	163.34	351639
2025-09-17	163.09	163.27	161.16	162.46	415587
2025-09-18	163.51	164.46	163.20	163.72	352326
2025-09-19	164.28	164.91	163.83	164.76	316565
2025-09-22	164.26	166.00	164.26	165.88	316766
2025-09-23	165.90	165.90	163.90	164.22	300173
2025-09-24	164.72	164.74	163.91	164.08	137959

Explore More About IUSG

Coins representing dividend payouts and trends

IUSG Dividend History

Discover iShares Core S&P's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

IUSG Stock Split History

Discover iShares Core S&P's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

IUSG Historical Prices

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

Web Analytics