IVW Historical Prices

Summary

Key Stock Metrics

79.07

(April 19, 2024)

52-Week Low

107.14

(January 24, 2025)

52-Week High

107.14

(January 24, 2025)

All-Time High

92.45

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-26	20.25	20.37	20.24	20.24	728400
2000-05-30	20.66	21.13	20.63	21.08	92800
2000-05-31	21.08	21.33	21.03	21.03	54000
2000-06-01	21.42	21.55	21.21	21.34	62800
2000-06-02	22.04	22.05	21.88	22.05	56000
2000-06-05	21.97	22.03	21.93	21.94	90800
2000-06-06	21.81	22.02	21.76	21.76	21600
2000-06-07	21.84	22.07	21.73	22.05	40400
2000-06-08	22.09	22.09	21.92	21.97	39200
2000-06-09	21.97	22.04	21.92	21.92	2400
2000-06-12	21.88	21.93	21.64	21.66	20400
2000-06-13	21.59	22.09	21.56	22.09	24400
2000-06-14	22.20	22.36	22.15	22.18	119600
2000-06-15	22.19	22.51	22.19	22.42	223200
2000-06-16	22.47	22.53	22.40	22.50	10400
2000-06-19	22.38	22.55	22.38	22.55	2800
2000-06-20	22.63	22.88	22.60	22.61	3200
2000-06-21	22.77	22.83	22.65	22.83	20800
2000-06-22	22.73	22.73	22.27	22.29	45200
2000-06-23	22.16	22.27	22.16	22.18	14000
2000-06-26	22.22	22.38	22.14	22.38	50400
2000-06-28	22.36	22.45	22.35	22.45	6400
2000-06-29	22.08	22.34	22.06	22.34	54400
2000-06-30	22.06	22.33	22.06	22.33	16000
2000-07-03	22.58	22.70	22.58	22.70	4400
2000-07-05	22.38	22.42	22.17	22.23	229600
2000-07-06	22.12	22.41	22.12	22.41	21200
2000-07-07	22.42	22.88	22.42	22.88	22400
2000-07-10	22.69	22.77	22.62	22.70	17600
2000-07-11	22.80	22.81	22.52	22.63	136400
2000-07-12	22.84	23.02	22.76	22.92	108800
2000-07-13	22.96	23.09	22.88	22.95	12000
2000-07-14	23.05	23.21	22.99	23.21	37600
2000-07-17	23.27	23.56	23.27	23.52	46400
2000-07-18	23.33	23.33	23.13	23.13	15600
2000-07-19	22.84	22.90	22.77	22.83	10800
2000-07-20	22.90	23.21	22.90	23.21	10000
2000-07-21	22.87	22.87	22.81	22.83	10400
2000-07-24	22.90	22.94	22.45	22.46	104000
2000-07-25	22.58	22.61	22.45	22.55	124000
2000-07-26	22.48	22.53	22.25	22.49	86800
2000-07-27	22.21	22.30	22.00	22.10	160000
2000-07-28	22.17	22.18	21.39	21.48	101200
2000-07-31	21.60	21.81	21.48	21.63	111200
2000-08-01	21.66	21.81	21.60	21.66	254400
2000-08-02	21.59	21.88	21.59	21.60	64800
2000-08-03	21.37	21.88	21.30	21.84	80000
2000-08-04	22.00	22.03	21.78	21.91	101600
2000-08-07	21.96	22.26	21.93	22.23	64400
2000-08-08	22.14	22.41	22.13	22.34	99600
2000-08-09	22.50	22.50	22.19	22.19	37200
2000-08-10	22.01	22.11	21.88	21.88	17200
2000-08-11	21.83	22.00	21.65	21.95	85600
2000-08-14	21.97	22.29	21.90	22.29	35200
2000-08-15	22.27	22.40	22.23	22.26	13200
2000-08-16	22.30	22.39	22.11	22.16	62400
2000-08-17	22.20	22.49	22.20	22.48	30000
2000-08-18	22.38	22.50	22.38	22.50	10400
2000-08-21	22.57	22.68	22.41	22.52	19600
2000-08-22	22.59	22.64	22.51	22.51	7200
2000-08-23	22.43	22.71	22.32	22.71	39600
2000-08-24	22.80	22.89	22.74	22.89	27600
2000-08-25	22.90	22.90	22.81	22.84	12000
2000-08-28	22.86	23.06	22.86	22.98	11600
2000-08-29	22.85	22.96	22.85	22.89	9600
2000-08-30	22.82	22.84	22.66	22.67	11600
2000-08-31	22.78	23.05	22.78	22.91	62000
2000-09-01	23.06	23.06	22.94	22.96	315200
2000-09-05	22.82	22.82	22.54	22.62	25200
2000-09-06	22.58	22.58	22.19	22.19	20000
2000-09-07	22.24	22.42	22.21	22.42	3200
2000-09-08	22.29	22.29	22.13	22.14	32000
2000-09-11	22.00	22.03	21.78	21.82	11200
2000-09-12	21.91	21.99	21.75	21.75	7600
2000-09-13	21.46	21.84	21.46	21.84	514000
2000-09-14	21.97	21.97	21.78	21.78	9200
2000-09-15	21.75	21.75	21.39	21.41	9200
2000-09-18	21.43	21.64	21.14	21.14	81200
2000-09-19	21.34	21.63	21.30	21.63	16400
2000-09-20	21.54	21.65	21.23	21.54	6400
2000-09-21	21.49	21.68	21.49	21.58	20000
2000-09-22	20.91	21.28	20.91	21.28	35600
2000-09-25	21.53	21.54	21.09	21.09	46400
2000-09-26	21.25	21.25	20.84	20.86	8400
2000-09-27	20.93	20.97	20.61	20.61	12000
2000-09-28	20.99	21.25	20.99	21.25	129200
2000-09-29	21.04	21.05	20.69	20.74	18400
2000-10-02	20.82	20.95	20.63	20.70	269200
2000-10-03	20.79	20.88	20.25	20.25	22400
2000-10-04	20.23	20.59	20.05	20.59	119200
2000-10-05	20.59	20.64	20.54	20.64	14000
2000-10-06	20.50	20.50	20.00	20.26	160800
2000-10-09	20.17	20.20	19.93	20.04	124000
2000-10-10	19.99	20.05	19.84	19.94	54000
2000-10-11	19.41	19.75	19.09	19.39	48800
2000-10-12	19.51	19.51	18.87	18.91	45200
2000-10-13	18.88	19.77	18.88	19.77	119200
2000-10-16	19.72	19.91	19.62	19.83	502400
2000-10-17	19.83	19.86	19.30	19.34	61600
2000-10-18	18.75	19.48	18.56	19.22	154400
2000-10-19	19.71	20.09	19.64	20.09	175200
2000-10-20	20.09	20.52	20.06	20.23	179600
2000-10-23	20.22	20.41	20.03	20.28	72400
2000-10-24	20.26	20.39	19.88	19.89	148000
2000-10-25	19.57	19.78	19.27	19.28	124400
2000-10-26	19.23	19.48	18.94	19.41	253200
2000-10-27	19.66	19.69	19.45	19.63	190000
2000-10-30	19.56	19.68	19.23	19.48	241600
2000-10-31	19.74	20.19	19.72	20.13	177200
2000-11-01	20.05	20.25	19.91	20.13	106400
2000-11-02	20.22	20.35	20.13	20.29	152000
2000-11-03	20.33	20.35	20.13	20.28	145200
2000-11-06	20.34	20.46	20.24	20.36	130400
2000-11-07	20.23	20.37	20.07	20.33	237600
2000-11-08	20.37	20.43	19.62	19.62	629600
2000-11-09	19.34	19.68	19.05	19.52	256000
2000-11-10	19.27	19.27	18.85	18.85	43600
2000-11-13	18.53	18.93	18.14	18.56	594800
2000-11-14	19.00	19.45	18.96	19.38	185200
2000-11-15	19.42	19.64	19.28	19.54	131600
2000-11-16	19.36	19.47	19.13	19.13	159600
2000-11-17	19.03	19.36	18.91	19.09	109200
2000-11-20	18.81	18.91	18.65	18.66	227200
2000-11-21	18.73	18.95	18.59	18.77	186400
2000-11-22	18.61	18.76	18.38	18.48	235200
2000-11-24	18.52	18.63	18.52	18.59	65600
2000-11-27	19.03	19.13	18.88	18.94	118000
2000-11-28	18.81	18.91	18.48	18.48	467600
2000-11-29	18.52	18.66	18.28	18.41	209200
2000-11-30	18.09	18.16	17.70	17.96	392800
2000-12-01	18.20	18.35	17.88	17.96	585200
2000-12-04	18.02	18.26	17.87	18.20	280400
2000-12-05	18.47	19.16	18.46	19.10	224400
2000-12-06	19.00	19.19	18.70	18.74	166000
2000-12-07	18.55	18.62	18.45	18.55	86800
2000-12-08	18.92	19.13	18.79	18.98	66000
2000-12-11	19.09	19.40	19.08	19.31	104800
2000-12-12	19.20	19.20	18.97	18.97	102800
2000-12-13	19.22	19.22	18.63	18.63	364000
2000-12-14	18.60	18.66	18.47	18.47	105600
2000-12-15	18.00	18.06	17.64	17.81	88800
2000-12-18	18.04	18.04	17.64	17.75	127600
2000-12-19	17.75	18.21	17.38	17.38	552000
2000-12-20	16.88	17.03	16.54	16.71	108800
2000-12-21	16.75	16.98	16.50	16.71	884000
2000-12-22	17.00	17.33	16.98	17.25	415200
2000-12-26	17.47	17.50	17.05	17.25	202800
2000-12-27	17.23	17.56	17.20	17.38	414000
2000-12-28	17.38	17.50	17.31	17.43	359200
2000-12-29	17.41	17.50	17.06	17.06	1297600
2001-01-02	17.06	17.06	16.34	16.34	278400
2001-01-03	16.53	17.55	16.41	17.38	272400
2001-01-04	17.43	17.44	17.05	17.13	105600
2001-01-05	16.98	16.98	16.56	16.57	44000
2001-01-08	16.53	16.53	16.23	16.23	60000
2001-01-09	16.75	16.87	16.60	16.72	116800
2001-01-10	16.50	16.84	16.43	16.83	177200
2001-01-11	16.88	17.14	16.77	17.00	56800
2001-01-12	17.05	17.20	16.86	16.92	100000
2001-01-16	16.98	17.06	16.91	17.01	201200
2001-01-17	17.38	17.43	17.08	17.09	48400
2001-01-18	17.18	17.62	17.18	17.52	110400
2001-01-19	17.68	17.68	17.43	17.50	164800
2001-01-22	17.44	17.66	17.38	17.44	84400
2001-01-23	17.55	17.78	17.45	17.76	300000
2001-01-24	17.72	17.89	17.72	17.81	443600
2001-01-25	17.78	17.84	17.66	17.66	132800
2001-01-26	17.61	17.73	17.55	17.63	88800
2001-01-29	17.61	17.76	17.61	17.72	48400
2001-01-30	17.77	17.87	17.69	17.81	366400
2001-01-31	17.80	17.94	17.65	17.65	390800
2001-02-01	17.68	17.76	17.59	17.76	55200
2001-02-02	17.78	17.79	17.42	17.42	66000
2001-02-05	17.33	17.40	17.30	17.37	69200
2001-02-06	17.55	17.60	17.36	17.42	327200
2001-02-07	17.32	17.32	17.14	17.16	62400
2001-02-08	17.31	17.35	17.06	17.06	28800
2001-02-09	16.89	16.98	16.65	16.70	216800
2001-02-12	16.66	16.97	16.66	16.97	629600
2001-02-13	16.99	17.06	16.69	16.70	667200
2001-02-14	16.74	16.82	16.54	16.75	43200
2001-02-15	16.91	17.06	16.91	17.00	628800
2001-02-16	16.65	16.68	16.44	16.60	673200
2001-02-20	16.63	16.63	16.20	16.24	82000
2001-02-21	16.13	16.31	15.85	15.86	49600
2001-02-22	15.90	15.95	15.61	15.69	61200
2001-02-23	15.66	15.80	15.32	15.80	83200
2001-02-26	15.90	16.06	15.68	16.06	423600
2001-02-27	15.97	16.05	15.74	15.81	407200
2001-02-28	15.91	15.91	15.43	15.54	40800
2001-03-01	15.54	15.60	15.18	15.60	129600
2001-03-02	15.34	15.67	15.31	15.33	442800
2001-03-05	15.41	15.46	15.32	15.46	469600
2001-03-06	15.72	15.82	15.60	15.60	175600
2001-03-07	15.71	15.71	15.55	15.60	73600
2001-03-08	15.67	15.67	15.48	15.57	50800
2001-03-09	15.33	15.37	14.97	15.05	448000
2001-03-12	14.80	14.80	14.21	14.21	524800
2001-03-13	14.39	14.66	14.26	14.61	497200
2001-03-14	14.29	14.43	14.13	14.30	73200
2001-03-15	14.53	14.53	14.30	14.31	123600
2001-03-16	14.22	14.23	13.96	13.96	147200
2001-03-19	14.11	14.29	13.94	14.23	589200
2001-03-20	14.31	14.40	13.80	13.80	581200
2001-03-21	13.85	13.93	13.57	13.57	88800
2001-03-22	13.57	13.80	13.24	13.68	189200
2001-03-23	13.92	14.06	13.73	14.03	308800
2001-03-26	14.22	14.22	14.03	14.12	275200
2001-03-27	14.12	14.50	14.09	14.50	62400
2001-03-28	14.29	14.30	14.08	14.15	438400
2001-03-29	14.07	14.24	13.88	13.98	108800
2001-03-30	14.13	14.21	13.91	14.13	164400
2001-04-02	14.19	14.22	13.83	13.93	32400
2001-04-03	13.84	13.84	13.30	13.36	82800
2001-04-04	13.42	13.57	13.22	13.26	45600
2001-04-05	13.73	14.06	13.71	13.98	214400
2001-04-06	13.82	13.89	13.68	13.80	298800
2001-04-09	13.84	13.96	13.67	13.83	73200
2001-04-10	14.04	14.29	14.02	14.24	66400
2001-04-11	14.38	14.41	14.14	14.24	140400
2001-04-12	14.17	14.49	14.14	14.47	186800
2001-04-16	14.47	14.49	14.27	14.28	260400
2001-04-17	14.19	14.56	14.19	14.55	415200
2001-04-18	14.86	15.50	14.83	15.26	244400
2001-04-19	15.31	15.63	15.25	15.63	155200
2001-04-20	15.52	15.55	15.30	15.45	164000
2001-04-23	15.36	15.36	15.01	15.10	105600
2001-04-24	15.04	15.22	14.81	14.81	85600
2001-04-25	14.83	15.20	14.82	15.14	192000
2001-04-26	15.22	15.38	15.10	15.19	159600
2001-04-27	15.33	15.39	15.19	15.39	63600
2001-04-30	15.56	15.69	15.36	15.38	143600
2001-05-01	15.38	15.69	15.31	15.68	135200
2001-05-02	15.80	15.89	15.64	15.78	84000
2001-05-03	15.62	15.62	15.40	15.53	71600
2001-05-04	15.29	15.82	15.29	15.77	73200
2001-05-07	15.78	15.85	15.73	15.76	91600
2001-05-08	15.83	15.83	15.65	15.82	112400
2001-05-09	15.61	15.80	15.59	15.65	78800
2001-05-10	15.83	15.84	15.63	15.63	341200
2001-05-11	15.66	15.69	15.43	15.49	97600
2001-05-14	15.48	15.50	15.38	15.48	196400
2001-05-15	15.53	15.57	15.40	15.49	96800
2001-05-16	15.41	16.01	15.41	15.99	128000
2001-05-17	15.96	16.14	15.95	16.02	162800
2001-05-18	16.01	16.07	15.87	16.05	65600
2001-05-21	16.05	16.42	16.02	16.42	200400
2001-05-22	16.45	16.47	16.31	16.33	164800
2001-05-23	16.31	16.31	16.06	16.06	83600
2001-05-24	16.08	16.15	15.91	16.13	144400
2001-05-25	16.08	16.08	15.90	15.91	66400
2001-05-29	15.82	15.84	15.68	15.72	55600
2001-05-30	15.56	15.64	15.38	15.41	108400
2001-05-31	15.46	15.59	15.39	15.48	254000
2001-06-01	15.51	15.67	15.46	15.56	132400
2001-06-04	15.63	15.69	15.55	15.66	66000
2001-06-05	15.74	16.00	15.74	15.96	84000
2001-06-06	15.94	15.99	15.80	15.81	69200
2001-06-07	15.81	15.97	15.77	15.97	161600
2001-06-08	15.91	15.91	15.66	15.77	94800
2001-06-11	15.68	15.72	15.49	15.60	242400
2001-06-12	15.44	15.73	15.32	15.63	46400
2001-06-13	15.60	15.65	15.39	15.39	349600
2001-06-14	15.33	15.33	15.18	15.18	60000
2001-06-15	15.01	15.17	14.91	15.06	2105600
2001-06-18	15.04	15.16	15.02	15.06	84000
2001-06-19	15.29	15.30	15.06	15.06	63600
2001-06-20	15.11	15.37	15.08	15.35	200400
2001-06-21	15.33	15.61	15.31	15.48	90800
2001-06-22	15.46	15.46	15.31	15.33	76800
2001-06-25	15.39	15.41	15.18	15.25	55200
2001-06-26	15.14	15.31	15.10	15.25	59600
2001-06-27	15.22	15.28	15.09	15.16	83200
2001-06-28	15.22	15.55	15.22	15.38	1220000
2001-06-29	15.38	15.56	15.31	15.34	1242800
2001-07-02	15.24	15.53	15.21	15.41	88400
2001-07-03	15.38	15.44	15.33	15.42	72800
2001-07-05	15.33	15.36	15.08	15.08	115600
2001-07-06	15.00	15.00	14.74	14.78	85200
2001-07-09	14.77	14.92	14.77	14.89	111600
2001-07-10	14.94	14.94	14.58	14.62	36400
2001-07-11	14.59	14.69	14.47	14.64	58400
2001-07-12	14.86	15.08	14.86	15.07	63200
2001-07-13	15.04	15.22	15.02	15.18	97200
2001-07-16	15.16	15.19	14.95	14.99	61600
2001-07-17	14.94	15.19	14.91	15.17	122000
2001-07-18	15.12	15.18	15.00	15.15	106000
2001-07-19	15.31	15.40	15.17	15.23	66000
2001-07-20	15.18	15.25	15.12	15.21	134000
2001-07-23	15.25	15.26	14.90	14.93	20800
2001-07-24	14.88	14.92	14.66	14.69	91200
2001-07-25	14.83	14.93	14.77	14.92	29200
2001-07-26	14.90	15.06	14.81	15.02	79200
2001-07-27	15.11	15.11	14.96	15.09	53200
2001-07-30	15.13	15.13	14.97	15.04	149200
2001-07-31	15.09	15.35	15.08	15.20	5263600
2001-08-01	15.20	15.32	15.18	15.19	67200
2001-08-02	15.34	15.38	15.21	15.30	196000
2001-08-03	15.27	15.27	15.10	15.20	222000
2001-08-06	15.15	15.15	14.99	15.01	26800
2001-08-07	14.98	15.11	14.94	15.08	28400
2001-08-08	15.02	15.14	14.81	14.81	32400
2001-08-09	14.75	14.86	14.73	14.82	64000
2001-08-10	14.82	14.94	14.68	14.94	80400
2001-08-13	14.95	14.96	14.88	14.91	67600
2001-08-14	15.01	15.02	14.92	14.94	61200
2001-08-15	14.96	14.97	14.77	14.79	114000
2001-08-16	14.70	14.84	14.62	14.82	53200
2001-08-17	14.65	14.72	14.47	14.55	80000
2001-08-20	14.62	14.74	14.59	14.74	77600
2001-08-21	14.77	14.82	14.48	14.48	45600
2001-08-22	14.55	14.62	14.43	14.61	44400
2001-08-23	14.56	14.68	14.56	14.61	52400
2001-08-24	14.63	14.93	14.62	14.93	29200
2001-08-27	14.91	14.94	14.82	14.90	120800
2001-08-28	14.78	14.83	14.58	14.58	69600
2001-08-29	14.65	14.65	14.40	14.43	166000
2001-08-30	14.31	14.40	14.07	14.11	130800
2001-08-31	14.16	14.25	14.08	14.14	72400
2001-09-04	14.16	14.48	14.14	14.14	101600
2001-09-05	14.05	14.30	13.98	14.24	138000
2001-09-06	14.09	14.16	13.90	13.91	5296800
2001-09-07	13.75	13.87	13.59	13.69	65200
2001-09-10	13.57	13.85	13.48	13.78	336000
2001-09-17	13.00	13.50	13.00	13.21	286000
2001-09-18	13.13	13.35	13.11	13.20	294400
2001-09-19	13.25	13.25	12.50	13.05	708400
2001-09-20	12.63	12.78	12.50	12.63	447200
2001-09-21	12.05	12.63	12.00	12.31	432400
2001-09-24	12.60	12.87	12.56	12.78	328000
2001-09-25	12.88	13.01	12.72	12.89	294800
2001-09-26	13.00	13.06	12.80	12.87	276000
2001-09-27	12.93	13.04	12.75	13.03	44000
2001-09-28	13.19	13.23	13.06	13.21	202800
2001-10-01	13.17	13.25	13.08	13.19	150400
2001-10-02	13.18	13.33	13.14	13.33	82800
2001-10-03	13.22	13.65	13.20	13.59	181200
2001-10-04	13.69	13.75	13.56	13.57	166800
2001-10-05	13.50	13.69	13.36	13.65	118400
2001-10-08	13.46	13.63	13.46	13.58	183600
2001-10-09	13.55	13.55	13.43	13.49	80800
2001-10-10	13.38	13.80	13.38	13.80	131200
2001-10-11	13.96	13.99	13.82	13.97	106000
2001-10-12	13.79	13.92	13.67	13.91	89200
2001-10-15	13.84	13.95	13.78	13.94	320000
2001-10-16	13.94	14.06	13.84	13.99	96000
2001-10-17	14.08	14.10	13.71	13.73	164400
2001-10-18	13.72	13.81	13.65	13.69	174000
2001-10-19	13.71	13.86	13.60	13.86	74800
2001-10-22	13.82	14.06	13.79	14.06	201600
2001-10-23	14.12	14.14	13.87	13.94	141600
2001-10-24	13.95	14.09	13.88	14.01	136800
2001-10-25	13.84	14.18	13.73	14.18	147600
2001-10-26	14.14	14.26	14.10	14.15	333200
2001-10-29	14.15	14.15	13.85	13.90	80000
2001-10-30	13.72	13.74	13.56	13.63	176400
2001-10-31	13.69	13.84	13.63	13.63	121200
2001-11-01	13.68	14.05	13.68	14.02	82800
2001-11-02	13.95	14.11	13.95	14.09	79600
2001-11-05	14.27	14.32	14.21	14.28	62800
2001-11-06	14.23	14.53	14.23	14.49	125600
2001-11-07	14.49	14.63	14.44	14.44	195200
2001-11-08	14.59	14.74	14.45	14.46	255600
2001-11-09	14.49	14.55	14.35	14.52	86800
2001-11-12	14.33	14.57	14.20	14.47	137600
2001-11-13	14.70	14.77	14.63	14.75	500400
2001-11-14	14.92	14.92	14.68	14.81	313200
2001-11-15	14.82	14.94	14.77	14.84	306400
2001-11-16	14.90	14.90	14.70	14.80	263600
2001-11-19	14.89	14.97	14.83	14.95	256800
2001-11-20	14.92	14.97	14.82	14.84	164800
2001-11-21	14.77	14.83	14.72	14.82	166000
2001-11-23	14.83	14.98	14.80	14.96	50800
2001-11-26	15.02	15.08	14.77	15.05	229600
2001-11-27	15.01	15.14	14.83	14.93	182000
2001-11-28	14.88	14.90	14.67	14.67	377600
2001-11-29	14.74	14.87	14.68	14.86	692000
2001-11-30	14.90	14.92	14.82	14.82	249600
2001-12-03	14.81	14.81	14.70	14.78	147200
2001-12-04	14.78	14.93	14.73	14.93	135600
2001-12-05	15.04	15.29	14.99	15.24	482000
2001-12-06	15.22	15.29	15.14	15.21	287200
2001-12-07	15.11	15.16	14.99	15.05	101200
2001-12-10	15.04	15.09	14.84	14.87	178400
2001-12-11	14.95	15.01	14.76	14.78	141200
2001-12-12	14.86	14.90	14.62	14.81	587200
2001-12-13	14.70	14.77	14.57	14.57	297600
2001-12-14	14.53	14.76	14.53	14.66	216800
2001-12-17	14.67	14.90	14.67	14.85	166800
2001-12-18	14.94	15.01	14.89	14.98	182400
2001-12-19	14.80	15.09	14.80	15.05	285600
2001-12-20	14.98	15.04	14.90	14.90	391600
2001-12-21	15.01	15.03	14.90	14.96	329200
2001-12-24	15.00	15.04	14.96	14.99	104400
2001-12-26	14.95	15.19	14.95	15.01	108400
2001-12-27	15.04	15.09	14.99	15.09	136000
2001-12-28	15.15	15.18	15.01	15.06	216000
2001-12-31	15.06	15.08	14.81	14.83	211200
2002-01-02	14.88	14.99	14.72	14.97	283200
2002-01-03	15.00	15.16	14.96	15.15	329200
2002-01-04	15.24	15.30	15.06	15.21	304400
2002-01-07	15.24	15.24	15.00	15.04	176400
2002-01-08	15.04	15.13	15.00	15.00	148800
2002-01-09	15.13	15.28	14.95	14.97	965200
2002-01-10	14.98	15.09	14.94	15.02	108000
2002-01-11	15.08	15.10	14.96	15.00	127600
2002-01-14	14.89	14.97	14.85	14.86	180400
2002-01-15	14.91	15.01	14.83	14.92	101600
2002-01-16	14.85	14.92	14.73	14.75	222800
2002-01-17	14.81	14.94	14.79	14.94	152400
2002-01-18	14.78	14.86	14.69	14.72	188400
2002-01-22	14.84	14.84	14.59	14.66	582400
2002-01-23	14.69	14.80	14.63	14.72	107200
2002-01-24	14.81	14.84	14.72	14.75	230800
2002-01-25	14.66	14.82	14.66	14.70	152800
2002-01-28	14.76	14.82	14.65	14.73	400800
2002-01-29	14.82	14.83	14.35	14.41	293200
2002-01-30	14.41	14.65	14.32	14.64	149600
2002-01-31	14.71	14.82	14.60	14.81	172800
2002-02-01	14.80	14.82	14.67	14.76	80800
2002-02-04	14.67	14.70	14.39	14.44	210000
2002-02-05	14.44	14.65	14.35	14.47	206000
2002-02-06	14.51	14.51	14.33	14.37	188000
2002-02-07	14.44	14.46	14.27	14.27	104400
2002-02-08	14.27	14.41	14.15	14.40	134000
2002-02-11	14.38	14.62	14.37	14.62	71200
2002-02-12	14.54	14.64	14.50	14.55	70400
2002-02-13	14.65	14.75	14.65	14.74	80000
2002-02-14	14.79	14.82	14.65	14.71	178400
2002-02-15	14.72	14.72	14.52	14.56	84400
2002-02-19	14.45	14.46	14.24	14.28	177200
2002-02-20	14.29	14.52	14.19	14.50	136000
2002-02-21	14.49	14.51	14.18	14.18	113600
2002-02-22	14.16	14.39	14.10	14.25	139200
2002-02-25	14.42	14.62	14.40	14.57	100400
2002-02-26	14.60	14.62	14.42	14.55	62000
2002-02-27	14.64	14.70	14.36	14.43	149600
2002-02-28	14.53	14.61	14.40	14.41	128400
2002-03-01	14.49	14.76	14.46	14.73	184400
2002-03-04	14.80	14.97	14.72	14.95	264000
2002-03-05	14.88	14.99	14.81	14.86	149600
2002-03-06	14.83	15.04	14.82	15.01	209200
2002-03-07	15.04	15.07	14.85	14.97	217600
2002-03-08	15.12	15.17	15.01	15.05	354000
2002-03-11	15.07	15.13	14.94	15.03	238000
2002-03-12	14.93	15.01	14.88	15.01	122800
2002-03-13	14.92	14.96	14.84	14.90	118400
2002-03-14	14.92	14.94	14.84	14.87	98400
2002-03-15	14.91	15.03	14.89	15.00	125200
2002-03-18	15.10	15.10	14.91	14.98	77200
2002-03-19	15.06	15.13	15.00	15.05	216000
2002-03-20	14.97	14.97	14.75	14.75	1070000
2002-03-21	14.71	14.83	14.60	14.83	168000
2002-03-22	14.76	14.87	14.74	14.76	205600
2002-03-25	14.81	14.82	14.56	14.56	99200
2002-03-26	14.59	14.76	14.57	14.64	516800
2002-03-27	14.64	14.69	14.56	14.65	81200
2002-03-28	14.65	14.78	14.65	14.74	96400
2002-04-01	14.61	14.75	14.54	14.73	182400
2002-04-02	14.59	14.61	14.50	14.50	112800
2002-04-03	14.48	14.57	14.28	14.35	108000
2002-04-04	14.33	14.42	14.30	14.38	339200
2002-04-05	14.47	14.47	14.25	14.32	257200
2002-04-08	14.13	14.32	14.11	14.29	267600
2002-04-09	14.35	14.36	14.16	14.16	175600
2002-04-10	14.24	14.40	14.21	14.40	186400
2002-04-11	14.34	14.34	14.00	14.04	134800
2002-04-12	14.14	14.18	14.05	14.14	85200
2002-04-15	14.14	14.14	13.99	14.02	278800
2002-04-16	14.21	14.35	14.18	14.32	129600
2002-04-17	14.38	14.38	14.18	14.23	349600
2002-04-18	14.28	14.33	14.16	14.29	566800
2002-04-19	14.34	14.36	14.25	14.29	170800
2002-04-22	14.19	14.22	14.04	14.10	74800
2002-04-23	14.13	14.15	13.93	13.96	159200
2002-04-24	14.00	14.08	13.84	13.86	219200
2002-04-25	13.81	13.92	13.79	13.91	210800
2002-04-26	13.93	13.95	13.60	13.60	185600
2002-04-29	13.64	13.70	13.54	13.55	88800
2002-04-30	13.53	13.74	13.53	13.67	226800
2002-05-01	13.62	13.77	13.48	13.74	204000
2002-05-02	13.71	13.82	13.60	13.66	219200
2002-05-03	13.54	13.56	13.41	13.45	174400
2002-05-06	13.51	13.51	13.18	13.18	746800
2002-05-07	13.29	13.29	13.12	13.12	194800
2002-05-08	13.50	13.78	13.46	13.75	258400
2002-05-09	13.71	13.74	13.52	13.59	173200
2002-05-10	13.55	13.55	13.26	13.27	190000
2002-05-13	13.28	13.57	13.28	13.56	574400
2002-05-14	13.83	13.91	13.75	13.86	220800
2002-05-15	13.78	13.97	13.75	13.82	164000
2002-05-16	13.75	13.88	13.73	13.86	376400
2002-05-17	13.95	14.05	13.87	14.04	262400
2002-05-20	13.93	13.95	13.80	13.85	233600
2002-05-21	13.91	13.92	13.59	13.64	153200
2002-05-22	13.58	13.70	13.54	13.70	141200
2002-05-23	13.73	13.82	13.58	13.82	363600
2002-05-24	13.77	13.78	13.58	13.59	181600
2002-05-28	13.64	13.64	13.41	13.51	117200
2002-05-29	13.45	13.49	13.38	13.38	92400
2002-05-30	13.30	13.46	13.24	13.39	90400
2002-05-31	13.46	13.59	13.38	13.38	286400
2002-06-03	13.36	13.44	13.00	13.00	276800
2002-06-04	13.00	13.15	12.93	13.08	420000
2002-06-05	13.14	13.29	13.09	13.29	199200
2002-06-06	13.22	13.24	12.97	13.01	390800
2002-06-07	12.77	12.96	12.71	12.93	327200
2002-06-10	12.95	13.11	12.93	12.96	142800
2002-06-11	13.04	13.08	12.72	12.75	130000
2002-06-12	12.76	12.89	12.62	12.87	461600
2002-06-13	12.80	12.90	12.73	12.74	132800
2002-06-14	12.60	12.74	12.37	12.73	1567600
2002-06-17	12.81	13.03	12.80	13.02	456800
2002-06-18	12.98	13.07	12.93	13.02	168800
2002-06-19	12.94	13.02	12.73	12.76	167200
2002-06-20	12.71	12.82	12.55	12.55	233200
2002-06-21	12.48	12.58	12.19	12.27	704000
2002-06-24	12.27	12.52	12.06	12.36	275200
2002-06-25	12.41	12.53	12.09	12.15	218400
2002-06-26	11.85	12.28	11.85	12.22	292800
2002-06-27	12.32	12.46	12.13	12.45	145600
2002-06-28	12.43	12.62	12.33	12.39	222000
2002-07-01	12.33	12.38	12.04	12.06	283600
2002-07-02	11.99	12.05	11.74	11.79	198800
2002-07-03	11.71	11.89	11.61	11.87	302800
2002-07-05	12.01	12.37	12.01	12.37	131600
2002-07-08	12.38	12.38	12.15	12.20	270000
2002-07-09	12.18	12.18	11.79	11.82	662000
2002-07-10	11.89	11.89	11.42	11.42	296000
2002-07-11	11.28	11.58	11.16	11.58	384800
2002-07-12	11.65	11.69	11.38	11.49	217600
2002-07-15	11.30	11.51	10.97	11.47	544000
2002-07-16	11.50	11.58	11.25	11.30	435600
2002-07-17	11.70	11.70	11.29	11.43	626400
2002-07-18	11.36	11.41	11.11	11.12	216400
2002-07-19	10.85	10.97	10.56	10.65	614000
2002-07-22	10.71	10.76	10.34	10.41	581200
2002-07-23	10.45	10.54	10.22	10.28	370000
2002-07-24	10.01	10.91	10.01	10.89	543200
2002-07-25	10.84	10.99	10.50	10.88	331600
2002-07-26	10.74	10.97	10.73	10.97	162800
2002-07-29	11.25	11.58	11.17	11.58	652800
2002-07-30	11.46	11.71	11.41	11.60	630000
2002-07-31	11.55	11.69	11.37	11.66	441600
2002-08-01	11.66	11.67	11.29	11.32	513200
2002-08-02	11.25	11.34	11.00	11.13	238800
2002-08-05	11.08	11.13	10.76	10.77	232000
2002-08-06	11.04	11.28	10.99	11.11	332800
2002-08-07	11.39	11.39	11.06	11.37	605200
2002-08-08	11.34	11.71	11.30	11.67	494000
2002-08-09	11.56	11.77	11.48	11.70	1735600
2002-08-12	11.54	11.69	11.50	11.64	271200
2002-08-13	11.58	11.78	11.34	11.41	1005200
2002-08-14	11.44	11.94	11.34	11.91	788800
2002-08-15	12.01	12.08	11.90	12.05	1425600
2002-08-16	11.93	12.10	11.88	12.00	621600
2002-08-19	12.04	12.31	12.00	12.30	578000
2002-08-20	12.21	12.23	12.08	12.18	781200
2002-08-21	12.28	12.32	12.07	12.28	866400
2002-08-22	12.35	12.47	12.24	12.45	1233200
2002-08-23	12.25	12.34	12.12	12.12	664000
2002-08-26	12.22	12.25	11.98	12.21	452400
2002-08-27	12.30	12.31	11.92	11.98	333600
2002-08-28	11.86	11.93	11.76	11.82	552800
2002-08-29	11.66	11.92	11.64	11.80	253200
2002-08-30	11.75	11.94	11.72	11.75	139600
2002-09-03	11.56	11.59	11.29	11.29	1111600
2002-09-04	11.29	11.56	11.29	11.52	385200
2002-09-05	11.28	11.44	11.21	11.33	272000
2002-09-06	11.56	11.59	11.46	11.50	113600
2002-09-09	11.46	11.71	11.39	11.65	748000
2002-09-10	11.70	11.76	11.61	11.73	1339200
2002-09-11	11.96	11.99	11.72	11.74	200800
2002-09-12	11.64	11.64	11.39	11.46	670400
2002-09-13	11.43	11.54	11.32	11.50	615600
2002-09-16	11.42	11.55	11.34	11.54	257200
2002-09-17	11.66	11.70	11.27	11.31	384800
2002-09-18	11.16	11.38	11.10	11.12	424800
2002-09-19	11.11	11.16	10.94	10.94	348400
2002-09-20	10.96	11.02	10.88	10.93	276800
2002-09-23	10.83	10.87	10.70	10.80	515600
2002-09-24	10.60	10.83	10.60	10.69	617200
2002-09-25	10.88	11.04	10.68	10.95	415200
2002-09-26	11.06	11.15	10.95	11.06	207200
2002-09-27	10.90	11.04	10.70	10.70	346400
2002-09-30	10.45	10.64	10.38	10.49	748400
2002-10-01	10.65	10.96	10.51	10.94	223200
2002-10-02	10.90	11.02	10.71	10.76	175200
2002-10-03	10.74	10.90	10.62	10.66	190000
2002-10-04	10.72	10.72	10.34	10.45	231600
2002-10-07	10.46	10.57	10.24	10.31	272400
2002-10-08	10.48	10.68	10.33	10.55	1016800
2002-10-09	10.41	10.47	10.31	10.33	434400
2002-10-10	10.39	10.63	10.18	10.59	431200
2002-10-11	10.73	11.05	10.73	10.89	429200
2002-10-14	11.01	11.13	10.94	11.12	426000
2002-10-15	11.55	11.58	11.38	11.58	2120000
2002-10-16	11.38	11.44	11.22	11.30	1064800
2002-10-17	11.61	11.62	11.45	11.47	679200
2002-10-18	11.43	11.62	11.33	11.57	663200
2002-10-21	11.54	11.80	11.43	11.75	908400
2002-10-22	11.60	11.65	11.49	11.59	1453200
2002-10-23	11.53	11.68	11.39	11.68	684400
2002-10-24	11.75	11.75	11.40	11.43	437200
2002-10-25	11.38	11.72	11.38	11.72	499600
2002-10-28	11.80	11.80	11.48	11.53	522000
2002-10-29	11.46	11.54	11.25	11.46	859600
2002-10-30	11.49	11.62	11.40	11.55	392400
2002-10-31	11.61	11.65	11.41	11.51	484000
2002-11-01	11.42	11.72	11.39	11.67	964800
2002-11-04	11.86	11.96	11.69	11.74	1075600
2002-11-05	11.72	11.85	11.71	11.84	902000
2002-11-06	11.91	11.98	11.70	11.93	1068400
2002-11-07	11.88	11.88	11.67	11.75	1031200
2002-11-08	11.78	11.84	11.59	11.62	589600
2002-11-11	11.61	11.61	11.38	11.43	611200
2002-11-12	11.53	11.64	11.43	11.45	432800
2002-11-13	11.46	11.66	11.40	11.54	1209600
2002-11-14	11.73	11.83	11.65	11.79	1174000
2002-11-15	11.66	11.84	11.65	11.83	400800
2002-11-18	11.96	11.96	11.69	11.71	549200
2002-11-19	11.62	11.78	11.58	11.65	480800
2002-11-20	11.61	11.91	11.61	11.91	1368800
2002-11-21	11.99	12.10	11.96	12.08	2513600
2002-11-22	12.04	12.10	12.00	12.03	486800
2002-11-25	12.04	12.10	11.92	12.03	650800
2002-11-26	11.98	12.00	11.79	11.84	440400
2002-11-27	11.88	12.16	11.88	12.11	252800
2002-11-29	12.18	12.18	12.03	12.04	400800
2002-12-02	12.28	12.32	11.94	12.05	710800
2002-12-03	11.91	11.95	11.82	11.89	1022400
2002-12-04	11.78	12.00	11.76	11.87	525200
2002-12-05	11.98	11.98	11.72	11.76	365600
2002-12-06	11.64	11.84	11.60	11.78	258800
2002-12-09	11.69	11.77	11.57	11.60	1387200
2002-12-10	11.60	11.75	11.58	11.75	1177200
2002-12-11	11.63	11.80	11.61	11.74	473600
2002-12-12	11.69	11.75	11.58	11.65	418800
2002-12-13	11.51	11.61	11.44	11.44	690000
2002-12-16	11.42	11.67	11.42	11.63	654400
2002-12-17	11.63	11.66	11.50	11.50	481600
2002-12-18	11.40	11.45	11.31	11.36	744000
2002-12-19	11.34	11.52	11.24	11.30	457600
2002-12-20	11.43	11.46	11.35	11.38	902400
2002-12-23	11.34	11.52	11.34	11.46	988800
2002-12-24	11.46	11.47	11.40	11.40	516400
2002-12-26	11.42	11.53	11.29	11.31	571200
2002-12-27	11.30	11.36	11.18	11.22	672800
2002-12-30	11.19	11.32	11.13	11.28	802000
2002-12-31	11.26	11.28	11.10	11.23	3220800
2003-01-02	11.31	11.61	11.30	11.60	673200
2003-01-03	11.61	11.64	11.52	11.60	290000
2003-01-06	11.63	11.85	11.63	11.78	536000
2003-01-07	11.73	11.86	11.72	11.75	548000
2003-01-08	11.74	11.76	11.57	11.62	470400
2003-01-09	11.72	11.85	11.69	11.83	461600
2003-01-10	11.75	11.91	11.70	11.80	190800
2003-01-13	11.94	11.95	11.75	11.79	1079600
2003-01-14	11.77	11.87	11.76	11.87	250800
2003-01-15	11.75	11.81	11.66	11.69	382000
2003-01-16	11.75	11.78	11.57	11.64	624400
2003-01-17	11.50	11.56	11.36	11.45	642800
2003-01-21	11.46	11.51	11.28	11.29	2328800
2003-01-22	11.25	11.38	11.18	11.22	494400
2003-01-23	11.35	11.35	11.19	11.30	354400
2003-01-24	11.23	11.26	10.95	10.99	2230800
2003-01-27	10.86	10.97	10.74	10.82	2622000
2003-01-28	10.92	11.03	10.84	10.96	772000
2003-01-29	10.90	11.11	10.81	11.07	756000
2003-01-30	11.10	11.10	10.80	10.83	423200
2003-01-31	10.76	10.98	10.75	10.92	262000
2003-02-03	10.96	11.06	10.95	10.99	1024000
2003-02-04	10.89	10.89	10.75	10.86	256800
2003-02-05	10.98	11.04	10.79	10.81	185200
2003-02-06	10.80	10.85	10.71	10.77	1071600
2003-02-07	10.89	10.89	10.63	10.67	213600
2003-02-10	10.71	10.78	10.59	10.78	313200
2003-02-11	10.76	10.87	10.63	10.70	521600
2003-02-12	10.72	10.75	10.61	10.61	2932400
2003-02-13	10.60	10.60	10.41	10.57	432400
2003-02-14	10.58	10.81	10.55	10.81	422800
2003-02-18	10.92	11.05	10.89	11.04	1098800
2003-02-19	11.01	11.02	10.86	10.91	260800
2003-02-20	10.99	11.00	10.63	10.89	213600
2003-02-21	10.92	11.06	10.78	11.01	1148000
2003-02-24	10.92	10.94	10.80	10.80	590000
2003-02-25	10.70	10.91	10.62	10.89	872400
2003-02-26	10.88	10.95	10.72	10.72	378000
2003-02-27	10.78	10.94	10.77	10.85	284400
2003-02-28	10.91	11.00	10.87	10.88	212800
2003-03-03	11.04	11.05	10.77	10.79	622800
2003-03-04	10.82	10.82	10.66	10.66	231600
2003-03-05	10.62	10.76	10.61	10.76	448800
2003-03-06	10.68	10.76	10.64	10.66	240400
2003-03-07	10.49	10.79	10.49	10.79	336400
2003-03-10	10.70	10.70	10.45	10.49	226400
2003-03-11	10.52	10.58	10.42	10.45	327600
2003-03-12	10.46	10.54	10.31	10.53	322000
2003-03-13	10.71	10.90	10.60	10.88	651600
2003-03-14	10.97	11.02	10.83	10.90	1248400
2003-03-17	10.86	11.32	10.84	11.32	2044800
2003-03-18	11.34	11.35	11.21	11.34	1849600
2003-03-19	11.37	11.48	11.24	11.45	956800
2003-03-20	11.34	11.50	11.26	11.45	1026000
2003-03-21	11.59	11.75	11.49	11.73	4203200
2003-03-24	11.46	11.49	11.28	11.32	1901600
2003-03-25	11.30	11.53	11.28	11.46	1420400
2003-03-26	11.42	11.46	11.33	11.38	1693200
2003-03-27	11.25	11.45	11.21	11.38	678400
2003-03-28	11.30	11.40	11.23	11.31	822000
2003-03-31	11.11	11.25	11.01	11.07	912800
2003-04-01	11.14	11.24	11.06	11.19	920000
2003-04-02	11.42	11.56	11.16	11.49	1592400
2003-04-03	11.55	11.60	11.46	11.49	658800
2003-04-04	11.54	11.56	11.41	11.48	300400
2003-04-07	11.78	11.82	11.47	11.48	1914000
2003-04-08	11.50	11.54	11.42	11.47	886800
2003-04-09	11.45	11.58	11.29	11.29	634000
2003-04-10	11.31	11.35	11.21	11.35	268000
2003-04-11	11.43	11.50	11.27	11.32	338400
2003-04-14	11.36	11.53	11.32	11.53	1503600
2003-04-15	11.51	11.59	11.49	11.56	501600
2003-04-16	11.62	11.65	11.39	11.41	1033600
2003-04-17	11.41	11.62	11.41	11.60	431200
2003-04-21	11.62	11.67	11.54	11.57	701600
2003-04-22	11.51	11.81	11.50	11.81	664800
2003-04-23	11.82	11.90	11.76	11.85	367200
2003-04-24	11.73	11.87	11.71	11.76	261200
2003-04-25	11.81	11.81	11.60	11.65	456000
2003-04-28	11.68	11.91	11.66	11.85	378800
2003-04-29	11.89	11.97	11.81	11.89	1039200
2003-04-30	11.84	11.92	11.79	11.85	913600
2003-05-01	11.83	11.89	11.67	11.82	455200
2003-05-02	11.82	12.02	11.80	11.99	681200
2003-05-05	12.03	12.06	11.92	11.96	2678800
2003-05-06	11.94	12.14	11.94	12.07	1208800
2003-05-07	12.02	12.10	11.96	11.99	556800
2003-05-08	11.86	12.00	11.84	11.89	559600
2003-05-09	11.97	12.08	11.92	12.03	227600
2003-05-12	12.05	12.23	12.03	12.22	362400
2003-05-13	12.18	12.23	12.11	12.14	739600
2003-05-14	12.25	12.25	12.05	12.11	730800
2003-05-15	12.20	12.23	12.09	12.19	506000
2003-05-16	12.17	12.19	12.07	12.10	466400
2003-05-19	12.03	12.05	11.76	11.81	378800
2003-05-20	11.83	11.85	11.65	11.76	731200
2003-05-21	11.75	11.81	11.68	11.78	417200
2003-05-22	11.77	11.96	11.76	11.85	410000
2003-05-23	11.87	11.90	11.80	11.86	571200
2003-05-27	11.79	12.11	11.79	12.07	334400
2003-05-28	12.12	12.18	12.05	12.09	1794800
2003-05-29	12.13	12.25	12.04	12.09	512800
2003-05-30	12.17	12.27	12.13	12.26	1094000
2003-06-02	12.34	12.38	12.18	12.21	969200
2003-06-03	12.19	12.32	12.18	12.32	297600
2003-06-04	12.33	12.50	12.28	12.50	306400
2003-06-05	12.43	12.51	12.36	12.51	1982400
2003-06-06	12.65	12.74	12.44	12.47	513600
2003-06-09	12.39	12.48	12.32	12.36	1005200
2003-06-10	12.46	12.50	12.38	12.50	455200
2003-06-11	12.49	12.63	12.45	12.62	651200
2003-06-12	12.69	12.69	12.53	12.65	254400
2003-06-13	12.63	12.69	12.42	12.52	480000
2003-06-16	12.52	12.79	12.52	12.79	392000
2003-06-17	12.85	12.91	12.76	12.85	538800
2003-06-18	12.82	12.94	12.77	12.83	693200
2003-06-19	12.84	12.87	12.63	12.64	518400
2003-06-20	12.75	12.75	12.62	12.62	979200
2003-06-23	12.58	12.62	12.43	12.53	267600
2003-06-24	12.55	12.62	12.00	12.55	367600
2003-06-25	12.55	12.65	12.38	12.43	292800
2003-06-26	12.39	12.58	12.39	12.55	710800
2003-06-27	12.52	12.61	12.40	12.41	258400
2003-06-30	12.54	12.54	12.37	12.40	407200
2003-07-01	12.37	12.55	12.25	12.54	904400
2003-07-02	12.54	12.70	12.54	12.68	240400
2003-07-03	12.63	12.71	12.50	12.56	326000
2003-07-07	12.73	12.85	12.73	12.83	624000
2003-07-08	12.79	12.89	12.75	12.86	303600
2003-07-09	12.86	12.90	12.69	12.76	352400
2003-07-10	12.63	12.69	12.53	12.65	1019600
2003-07-11	12.69	12.78	12.63	12.74	804000
2003-07-14	12.92	12.96	12.76	12.79	427600
2003-07-15	12.82	12.86	12.69	12.74	346000
2003-07-16	12.79	12.79	12.62	12.73	497600
2003-07-17	12.63	12.68	12.49	12.55	549600
2003-07-18	12.63	12.66	12.50	12.65	364000
2003-07-21	12.55	12.57	12.39	12.46	520800
2003-07-22	12.53	12.58	12.39	12.55	418800
2003-07-23	12.58	12.59	12.44	12.59	308800
2003-07-24	12.64	12.73	12.45	12.48	588400
2003-07-25	12.50	12.68	12.40	12.66	1176800
2003-07-28	12.65	12.72	12.57	12.62	660400
2003-07-29	12.66	12.67	12.46	12.53	753600
2003-07-30	12.60	12.60	12.48	12.50	476000
2003-07-31	12.62	12.79	12.53	12.56	355600
2003-08-01	12.52	12.54	12.41	12.46	245600
2003-08-04	12.46	12.54	12.28	12.51	916800
2003-08-05	12.47	12.50	12.19	12.19	1504800
2003-08-06	12.25	12.38	12.17	12.25	1497200
2003-08-07	12.23	12.40	12.20	12.39	552000
2003-08-08	12.42	12.45	12.34	12.40	497200
2003-08-11	12.42	12.50	12.37	12.42	466800
2003-08-12	12.43	12.56	12.39	12.56	159200
2003-08-13	12.53	12.53	12.39	12.44	552000
2003-08-14	12.48	12.54	12.41	12.47	525200
2003-08-15	12.53	12.57	12.49	12.54	98000
2003-08-18	12.60	12.69	12.55	12.68	550000
2003-08-19	12.72	12.72	12.58	12.68	434800
2003-08-20	12.61	12.71	12.61	12.66	443600
2003-08-21	12.73	12.76	12.63	12.68	496000
2003-08-22	12.82	12.82	12.58	12.61	232000
2003-08-25	12.59	12.64	12.53	12.64	432800
2003-08-26	12.60	12.69	12.49	12.69	916400
2003-08-27	12.64	12.70	12.62	12.68	344800
2003-08-28	12.73	12.76	12.63	12.74	360800
2003-08-29	12.18	12.80	12.18	12.79	713200
2003-09-02	12.83	13.00	12.75	12.98	392000
2003-09-03	13.01	13.13	13.00	13.06	525600
2003-09-04	13.07	13.11	13.00	13.09	1049600
2003-09-05	13.04	13.12	12.97	13.03	268000
2003-09-08	13.08	13.17	13.03	13.16	279600
2003-09-09	13.12	13.13	13.01	13.04	390800
2003-09-10	13.01	13.08	12.91	12.93	196800
2003-09-11	13.01	13.09	12.94	13.04	247600
2003-09-12	12.99	13.08	12.88	13.08	314800
2003-09-15	13.06	13.07	12.98	13.02	273200
2003-09-16	12.99	13.19	12.99	13.19	283200
2003-09-17	13.15	13.22	13.12	13.18	251200
2003-09-18	13.18	13.31	13.12	13.29	477600
2003-09-19	13.30	13.30	13.19	13.23	293600
2003-09-22	13.07	13.14	13.00	13.07	438400
2003-09-23	13.11	13.19	13.05	13.17	492000
2003-09-24	13.19	13.19	12.88	12.90	485200
2003-09-25	12.93	13.01	12.78	12.78	491600
2003-09-26	12.82	12.86	12.75	12.79	532400
2003-09-29	12.83	12.90	12.73	12.86	221600
2003-09-30	12.84	12.84	12.66	12.73	1268400
2003-10-01	12.81	13.00	12.76	13.00	429600
2003-10-02	12.95	13.06	12.95	13.01	593200
2003-10-03	13.25	13.28	13.15	13.17	1473200
2003-10-06	13.19	13.20	13.11	13.20	314800
2003-10-07	13.14	13.23	13.09	13.21	311200
2003-10-08	13.26	13.26	13.12	13.21	745200
2003-10-09	13.33	13.35	13.15	13.19	396400
2003-10-10	13.22	13.23	13.15	13.20	384400
2003-10-13	13.28	13.31	13.20	13.23	1030400
2003-10-14	13.24	13.30	13.18	13.30	332800
2003-10-15	13.36	13.37	13.22	13.29	485200
2003-10-16	13.25	13.34	13.22	13.31	240000
2003-10-17	13.31	13.32	13.14	13.16	360800
2003-10-20	13.21	13.27	13.14	13.24	264800
2003-10-21	13.30	13.36	13.24	13.32	556000
2003-10-22	13.19	13.21	13.05	13.11	526800
2003-10-23	13.07	13.14	13.03	13.07	422400
2003-10-24	12.99	13.03	12.87	13.03	352000
2003-10-27	13.11	13.13	13.00	13.07	265600
2003-10-28	13.08	13.28	12.88	13.28	555200
2003-10-29	13.26	13.29	13.19	13.26	289200
2003-10-30	13.36	13.36	13.22	13.27	540000
2003-10-31	13.31	13.32	13.24	13.27	548400
2003-11-03	13.35	13.41	13.28	13.37	473200
2003-11-04	13.29	13.35	13.27	13.28	313600
2003-11-05	13.23	13.33	13.19	13.29	404800
2003-11-06	13.29	13.39	13.24	13.38	364000
2003-11-07	13.38	13.44	13.31	13.31	746800
2003-11-10	13.28	13.32	13.19	13.23	377200
2003-11-11	13.23	13.24	13.17	13.21	592000
2003-11-12	13.25	13.42	13.22	13.41	540800
2003-11-13	13.35	13.43	13.30	13.39	491200
2003-11-14	13.42	13.51	13.32	13.33	578400
2003-11-17	13.25	13.28	13.13	13.26	503600
2003-11-18	13.32	13.34	13.14	13.14	594000
2003-11-19	13.17	13.33	13.17	13.31	265600
2003-11-20	13.20	13.34	13.15	13.17	274400
2003-11-21	13.20	13.20	13.10	13.15	216000
2003-11-24	13.26	13.38	13.25	13.38	262400
2003-11-25	13.38	13.42	13.33	13.37	1024400
2003-11-26	13.43	13.43	13.27	13.37	415200
2003-11-28	13.33	13.43	13.33	13.41	155200
2003-12-01	13.49	13.56	13.45	13.54	536800
2003-12-02	13.53	13.55	13.47	13.47	418800
2003-12-03	13.56	13.61	13.45	13.45	438800
2003-12-04	13.50	13.54	13.41	13.54	492400
2003-12-05	13.46	13.51	13.38	13.43	477200
2003-12-08	13.43	13.52	13.39	13.50	591600
2003-12-09	13.55	13.56	13.37	13.39	648000
2003-12-10	13.41	13.43	13.29	13.40	470000
2003-12-11	13.38	13.56	13.38	13.54	1037600
2003-12-12	13.56	13.56	13.46	13.55	514800
2003-12-15	13.63	13.63	13.41	13.45	655600
2003-12-16	13.48	13.53	13.40	13.50	812800
2003-12-17	13.50	13.55	13.45	13.55	618800
2003-12-18	13.53	13.68	13.53	13.68	976000
2003-12-19	13.64	13.69	13.58	13.60	831200
2003-12-22	13.63	13.69	13.59	13.68	514400
2003-12-23	13.70	13.73	13.64	13.72	887200
2003-12-24	13.69	13.73	13.65	13.69	353600
2003-12-26	13.72	13.75	13.69	13.71	270800
2003-12-29	13.78	13.90	13.74	13.90	439200
2003-12-30	13.89	13.90	13.84	13.89	1077600
2003-12-31	13.90	13.92	13.83	13.90	728800
2004-01-02	13.97	14.01	13.81	13.86	578000
2004-01-05	13.94	14.05	13.92	14.05	721600
2004-01-06	14.03	14.09	13.99	14.04	680000
2004-01-07	14.07	14.12	13.99	14.12	1757600
2004-01-08	14.18	14.19	14.09	14.16	427600
2004-01-09	14.10	14.17	14.04	14.04	578000
2004-01-12	14.09	14.15	14.02	14.15	473200
2004-01-13	14.14	14.14	13.94	14.02	736800
2004-01-14	14.09	14.18	14.03	14.18	470000
2004-01-15	14.15	14.22	14.03	14.19	1094000
2004-01-16	14.23	14.26	14.16	14.26	409600
2004-01-20	14.30	14.31	14.17	14.24	1681600
2004-01-21	14.21	14.31	14.14	14.30	607200
2004-01-22	14.32	14.36	14.23	14.25	613200
2004-01-23	14.30	14.34	14.16	14.25	678400
2004-01-26	14.27	14.45	14.24	14.45	826000
2004-01-27	14.44	14.46	14.28	14.28	637600
2004-01-28	14.38	14.39	14.11	14.14	486400
2004-01-29	14.20	14.24	14.08	14.24	445200
2004-01-30	14.21	14.21	14.13	14.19	675200
2004-02-02	14.21	14.33	14.12	14.24	519200
2004-02-03	14.22	14.28	14.18	14.25	851200
2004-02-04	14.19	14.26	14.15	14.19	457600
2004-02-05	14.21	14.23	14.13	14.17	1241600
2004-02-06	14.26	14.36	14.17	14.36	1026400
2004-02-09	14.30	14.37	14.27	14.32	403600
2004-02-10	14.31	14.38	14.28	14.35	495600
2004-02-11	14.34	14.49	14.30	14.48	844800
2004-02-12	14.46	14.48	14.38	14.39	496400
2004-02-13	14.47	14.47	14.27	14.31	311600
2004-02-17	14.46	14.47	14.39	14.46	640000
2004-02-18	14.45	14.46	14.35	14.36	824000
2004-02-19	14.50	14.50	14.29	14.30	428400
2004-02-20	14.38	14.38	14.22	14.34	440400
2004-02-23	14.35	14.35	14.18	14.27	664000
2004-02-24	14.24	14.32	14.17	14.26	1449200
2004-02-25	14.23	14.31	14.22	14.30	523200
2004-02-26	14.27	14.32	14.20	14.24	799600
2004-02-27	14.32	14.37	14.22	14.27	704800
2004-03-01	14.26	14.40	14.25	14.38	385600
2004-03-02	14.36	14.40	14.26	14.31	486800
2004-03-03	14.26	14.31	14.18	14.29	449200
2004-03-04	14.31	14.35	14.25	14.35	908800
2004-03-05	14.26	14.43	14.25	14.36	501200
2004-03-08	14.36	14.38	14.16	14.16	1069200
2004-03-09	14.17	14.18	14.05	14.11	1209600
2004-03-10	14.10	14.15	13.92	13.92	566400
2004-03-11	13.83	13.97	13.69	13.69	827200
2004-03-12	13.81	13.88	13.74	13.88	604800
2004-03-15	13.79	13.83	13.65	13.68	1084800
2004-03-16	13.81	13.81	13.61	13.75	971600
2004-03-17	13.81	13.90	13.78	13.87	710400
2004-03-18	13.83	13.86	13.69	13.80	292400
2004-03-19	13.81	13.82	13.65	13.65	208800
2004-03-22	13.54	13.57	13.39	13.46	739600
2004-03-23	13.53	13.59	13.43	13.49	692400
2004-03-24	13.51	13.59	13.40	13.52	497200
2004-03-25	13.61	13.77	13.55	13.75	451600
2004-03-26	13.74	13.83	13.73	13.73	668000
2004-03-29	13.79	13.91	13.77	13.85	1414400
2004-03-30	13.85	13.91	13.81	13.89	637600
2004-03-31	13.89	13.94	13.81	13.88	246800
2004-04-01	13.91	13.98	13.87	13.97	608800
2004-04-02	14.12	14.15	14.04	14.12	628000
2004-04-05	14.15	14.23	14.12	14.22	493600
2004-04-06	14.19	14.19	14.10	14.15	1475200
2004-04-07	14.19	14.19	14.05	14.11	534800
2004-04-08	14.24	14.24	14.00	14.05	304400
2004-04-12	14.10	14.18	14.10	14.18	490800
2004-04-13	14.22	14.22	13.98	14.02	449600
2004-04-14	13.92	14.07	13.91	14.06	214000
2004-04-15	14.08	14.12	13.97	14.06	384000
2004-04-16	14.09	14.17	14.01	14.14	364400
2004-04-19	14.12	14.17	14.08	14.17	1390400
2004-04-20	14.20	14.20	13.93	13.93	1062800
2004-04-21	13.95	14.03	13.88	14.00	343600
2004-04-22	13.97	14.21	13.95	14.17	1066400
2004-04-23	14.21	14.24	14.15	14.21	1020800
2004-04-26	14.24	14.27	14.10	14.16	842800
2004-04-27	14.20	14.29	14.14	14.18	347200
2004-04-28	14.10	14.11	13.95	13.97	332400
2004-04-29	14.02	14.04	13.79	13.91	491200
2004-04-30	13.95	13.96	13.78	13.78	582400
2004-05-03	13.82	13.98	13.82	13.93	511600
2004-05-04	13.94	14.05	13.83	13.88	1320800
2004-05-05	13.95	14.02	13.91	13.99	804400
2004-05-06	13.88	13.95	13.81	13.93	1158800
2004-05-07	13.90	13.99	13.81	13.81	3107600
2004-05-10	13.74	13.79	13.63	13.72	1993600
2004-05-11	13.79	13.82	13.72	13.75	648400
2004-05-12	13.75	13.79	13.51	13.79	502400
2004-05-13	13.76	13.83	13.69	13.74	364400
2004-05-14	13.78	13.81	13.65	13.70	360400
2004-05-17	13.50	13.67	13.50	13.59	474400
2004-05-18	13.70	13.73	13.64	13.71	808400
2004-05-19	13.83	13.86	13.62	13.62	1942400
2004-05-20	13.64	13.68	13.55	13.64	1918000
2004-05-21	13.69	13.74	13.60	13.68	362400
2004-05-24	13.76	13.79	13.61	13.67	1402000
2004-05-25	13.65	13.89	13.59	13.85	1375200
2004-05-26	13.88	13.94	13.84	13.89	1528000
2004-05-27	13.90	14.05	13.89	14.05	627200
2004-05-28	14.06	14.06	13.98	14.03	339600
2004-06-01	13.93	14.04	13.90	14.00	1423200
2004-06-02	14.06	14.10	13.97	14.06	331600
2004-06-03	14.05	14.09	13.96	13.96	1202000
2004-06-04	14.13	14.14	14.02	14.04	1304400
2004-06-07	14.13	14.27	14.11	14.24	2180800
2004-06-08	14.22	14.30	14.19	14.29	599600
2004-06-09	14.26	14.28	14.15	14.15	1276800
2004-06-10	14.21	14.23	14.15	14.20	351600
2004-06-14	14.19	14.19	14.04	14.10	1140000
2004-06-15	14.23	14.26	14.15	14.21	409600
2004-06-16	14.23	14.24	14.15	14.20	1468400
2004-06-17	14.17	14.18	14.09	14.15	306000
2004-06-18	14.13	14.24	14.11	14.18	343200
2004-06-21	14.23	14.23	14.11	14.13	1078400
2004-06-22	14.11	14.18	14.03	14.18	366400
2004-06-23	14.20	14.31	14.13	14.31	1992000
2004-06-24	14.27	14.31	14.21	14.26	1268800
2004-06-25	14.25	14.29	14.15	14.15	877600
2004-06-28	14.24	14.25	14.06	14.10	1588800
2004-06-29	14.09	14.19	14.09	14.17	1081200
2004-06-30	14.20	14.25	14.10	14.20	1273600
2004-07-01	14.20	14.25	13.94	14.03	1321600
2004-07-02	14.00	14.03	13.94	13.96	363200
2004-07-06	13.94	13.94	13.80	13.84	406000
2004-07-07	13.80	13.93	13.80	13.88	968400
2004-07-08	13.85	13.91	13.77	13.77	355200
2004-07-09	13.88	13.88	13.79	13.83	445600
2004-07-12	13.75	13.83	13.71	13.80	1567600
2004-07-13	13.85	13.86	13.81	13.83	307600
2004-07-14	13.78	13.89	13.72	13.78	1742400
2004-07-15	13.81	13.83	13.69	13.69	481200
2004-07-16	13.80	13.80	13.62	13.63	373600
2004-07-19	13.60	13.65	13.52	13.59	342400
2004-07-20	13.63	13.75	13.57	13.75	418400
2004-07-21	13.79	13.80	13.47	13.48	365600
2004-07-22	13.50	13.59	13.39	13.55	7215200
2004-07-23	13.50	13.50	13.30	13.35	700800
2004-07-26	13.37	13.39	13.24	13.33	906000
2004-07-27	13.37	13.49	13.35	13.44	252800
2004-07-28	13.41	13.50	13.28	13.44	372400
2004-07-29	13.51	13.55	13.43	13.51	856400
2004-07-30	13.49	13.57	13.47	13.51	708400
2004-08-02	13.50	13.62	13.48	13.59	269200
2004-08-03	13.58	13.58	13.45	13.45	796400
2004-08-04	13.44	13.53	13.40	13.47	348000
2004-08-05	13.48	13.49	13.22	13.24	870800
2004-08-06	13.15	13.18	13.00	13.05	1038800
2004-08-09	13.05	13.09	13.01	13.04	366400
2004-08-10	13.09	13.20	13.05	13.19	424400
2004-08-11	13.03	13.19	13.03	13.15	218400
2004-08-12	13.13	13.17	13.03	13.06	546400
2004-08-13	13.10	13.12	13.00	13.06	637600
2004-08-16	13.10	13.23	13.07	13.18	315600
2004-08-17	13.28	13.31	13.22	13.28	292000
2004-08-18	13.20	13.44	13.20	13.44	788400
2004-08-19	13.39	13.41	13.30	13.39	276400
2004-08-20	13.35	13.47	13.35	13.45	306000
2004-08-23	13.50	13.50	13.41	13.43	268400
2004-08-24	13.53	13.53	13.38	13.41	323600
2004-08-25	13.48	13.56	13.40	13.53	444800
2004-08-26	13.55	13.56	13.51	13.55	440400
2004-08-27	13.59	13.61	13.53	13.58	369600
2004-08-30	13.55	13.55	13.45	13.46	210800
2004-08-31	13.50	13.50	13.37	13.48	467600
2004-09-01	13.48	13.57	13.44	13.54	722800
2004-09-02	13.55	13.70	13.50	13.68	586800
2004-09-03	13.68	13.70	13.59	13.63	1208000
2004-09-07	13.66	13.71	13.61	13.66	1575200
2004-09-08	13.66	13.72	13.63	13.65	627600
2004-09-09	13.70	13.71	13.61	13.66	353600
2004-09-10	13.66	13.77	13.61	13.76	262800
2004-09-13	13.75	13.83	13.75	13.76	518400
2004-09-14	13.81	13.84	13.77	13.83	652000
2004-09-15	13.78	13.78	13.70	13.73	430000
2004-09-16	13.75	13.77	13.70	13.71	405200
2004-09-17	13.76	13.80	13.70	13.76	302400
2004-09-20	13.74	13.76	13.65	13.70	281200
2004-09-21	13.75	13.79	13.68	13.75	395200
2004-09-22	13.66	13.67	13.52	13.53	564400
2004-09-23	13.55	13.56	13.48	13.49	1260000
2004-09-24	13.50	13.54	13.46	13.46	313200
2004-09-27	13.43	13.43	13.34	13.36	329600
2004-09-28	13.39	13.47	13.31	13.45	438400
2004-09-29	13.40	13.54	13.40	13.54	507200
2004-09-30	13.53	13.53	13.43	13.47	2025600
2004-10-01	13.53	13.69	13.53	13.69	942000
2004-10-04	13.81	13.82	13.72	13.73	535600
2004-10-05	13.71	13.77	13.68	13.75	238400
2004-10-06	13.75	13.79	13.69	13.79	955600
2004-10-07	13.79	13.79	13.62	13.63	608000
2004-10-08	13.57	13.63	13.44	13.48	2018400
2004-10-11	13.53	13.55	13.47	13.51	660400
2004-10-12	13.49	13.52	13.39	13.49	354400
2004-10-13	13.53	13.58	13.37	13.42	428400
2004-10-14	13.45	13.45	13.31	13.34	518400
2004-10-15	13.39	13.45	13.32	13.37	308000
2004-10-18	13.29	13.49	13.29	13.47	288000
2004-10-19	13.55	13.57	13.39	13.40	862000
2004-10-20	13.40	13.44	13.32	13.40	431600
2004-10-21	13.45	13.50	13.37	13.46	590400
2004-10-22	13.50	13.51	13.27	13.33	551200
2004-10-25	13.30	13.30	13.20	13.27	674400
2004-10-26	13.27	13.43	13.22	13.43	515200
2004-10-27	13.44	13.67	13.39	13.67	532000
2004-10-28	13.61	13.72	13.60	13.67	510000
2004-10-29	13.70	13.72	13.63	13.68	835600
2004-11-01	13.71	13.71	13.62	13.66	1050800
2004-11-02	13.70	13.80	13.63	13.66	609200
2004-11-03	13.95	13.95	13.77	13.85	1444800
2004-11-04	13.86	14.04	13.80	14.03	2595600
2004-11-05	14.13	14.18	14.04	14.13	797600
2004-11-08	14.10	14.14	14.07	14.12	573600
2004-11-09	14.15	14.18	14.08	14.11	542000
2004-11-10	14.13	14.16	14.07	14.11	680800
2004-11-11	14.14	14.23	14.11	14.22	442400
2004-11-12	14.26	14.32	14.18	14.31	968400
2004-11-15	14.31	14.38	14.29	14.38	1722400
2004-11-16	14.33	14.33	14.25	14.28	916800
2004-11-17	14.38	14.42	14.29	14.34	602000
2004-11-18	14.36	14.39	14.31	14.36	695200
2004-11-19	14.37	14.38	14.16	14.19	759200
2004-11-22	14.18	14.25	14.11	14.23	931200
2004-11-23	14.22	14.24	14.11	14.19	2300000
2004-11-24	14.24	14.27	14.19	14.24	684800
2004-11-26	14.24	14.28	14.23	14.24	176000
2004-11-29	14.29	14.29	14.12	14.13	644000
2004-11-30	14.19	14.19	14.11	14.13	785200
2004-12-01	14.19	14.35	14.15	14.33	498000
2004-12-02	14.35	14.46	14.32	14.44	1168400
2004-12-03	14.41	14.54	14.39	14.41	752000
2004-12-06	14.43	14.44	14.35	14.38	610800
2004-12-07	14.43	14.44	14.25	14.25	604400
2004-12-08	14.26	14.36	14.25	14.32	2922000
2004-12-09	14.29	14.44	14.22	14.42	652800
2004-12-10	14.40	14.43	14.34	14.40	632800
2004-12-13	14.50	14.51	14.39	14.50	498800
2004-12-14	14.53	14.61	14.51	14.56	410400
2004-12-15	14.60	14.60	14.49	14.59	516400
2004-12-16	14.59	14.65	14.54	14.59	663600
2004-12-17	14.50	14.52	14.42	14.44	880000
2004-12-20	14.55	14.57	14.43	14.47	598000
2004-12-21	14.51	14.59	14.45	14.56	1018000
2004-12-22	14.58	14.64	14.55	14.61	593200
2004-12-23	14.63	14.66	14.60	14.64	743600
2004-12-27	14.55	14.55	14.42	14.43	1473600
2004-12-28	14.42	14.53	14.42	14.53	716800
2004-12-29	14.53	14.53	14.46	14.50	640400
2004-12-30	14.50	14.56	14.49	14.49	598000
2004-12-31	14.53	14.55	14.44	14.44	636400
2005-01-03	14.51	14.58	14.35	14.35	1360000
2005-01-04	14.45	14.45	14.18	14.24	618000
2005-01-05	14.25	14.29	14.13	14.16	518800
2005-01-06	14.16	14.25	14.14	14.21	783200
2005-01-07	14.23	14.27	14.15	14.20	636800
2005-01-10	14.15	14.33	14.15	14.28	1562000
2005-01-11	14.25	14.25	14.15	14.20	1924800
2005-01-12	14.23	14.29	14.11	14.25	1660000
2005-01-13	14.23	14.26	14.09	14.13	1143600
2005-01-14	14.18	14.23	14.13	14.22	487600
2005-01-18	14.18	14.35	14.14	14.35	570400
2005-01-19	14.33	14.33	14.19	14.21	579200
2005-01-20	14.12	14.17	14.06	14.09	514400
2005-01-21	14.14	14.14	13.95	14.01	621200
2005-01-24	13.99	14.04	13.92	13.92	1892000
2005-01-25	14.04	14.08	13.99	14.02	1540800
2005-01-26	14.06	14.10	14.04	14.07	678800
2005-01-27	14.04	14.10	14.00	14.08	974400
2005-01-28	14.10	14.10	13.97	14.06	891200
2005-01-31	14.15	14.15	14.08	14.13	668000
2005-02-01	14.14	14.24	14.12	14.23	629600
2005-02-02	14.25	14.31	14.22	14.30	809200
2005-02-03	14.28	14.29	14.20	14.25	732000
2005-02-04	14.25	14.40	14.23	14.40	687200
2005-02-07	14.40	14.41	14.33	14.37	820400
2005-02-08	14.35	14.42	14.33	14.36	1621200
2005-02-09	14.38	14.39	14.23	14.24	619200
2005-02-10	14.28	14.32	14.23	14.31	734400
2005-02-11	14.30	14.44	14.24	14.40	661600
2005-02-14	14.41	14.44	14.37	14.42	569600
2005-02-15	14.44	14.52	14.41	14.48	557200
2005-02-16	14.45	14.52	14.44	14.50	587600
2005-02-17	14.50	14.51	14.38	14.38	561600
2005-02-18	14.39	14.44	14.35	14.42	612800
2005-02-22	14.35	14.42	14.20	14.22	1774800
2005-02-23	14.25	14.30	14.20	14.30	942000
2005-02-24	14.30	14.43	14.24	14.43	1027200
2005-02-25	14.43	14.54	14.40	14.53	891200
2005-02-28	14.49	14.55	14.41	14.47	1218000
2005-03-01	14.50	14.56	14.48	14.51	836000
2005-03-02	14.48	14.62	14.45	14.55	619200
2005-03-03	14.59	14.61	14.47	14.55	456000
2005-03-04	14.60	14.71	14.58	14.68	701600
2005-03-07	14.70	14.75	14.68	14.68	604400
2005-03-08	14.68	14.71	14.60	14.62	807200
2005-03-09	14.61	14.66	14.50	14.52	925200
2005-03-10	14.56	14.57	14.43	14.55	756400
2005-03-11	14.54	14.58	14.39	14.43	481600
2005-03-14	14.45	14.47	14.39	14.46	625200
2005-03-15	14.51	14.51	14.36	14.36	617600
2005-03-16	14.33	14.35	14.20	14.25	742800
2005-03-17	14.28	14.31	14.23	14.26	577200
2005-03-18	14.29	14.32	14.20	14.28	732400
2005-03-21	14.25	14.28	14.16	14.23	621600
2005-03-22	14.25	14.31	14.09	14.09	914800
2005-03-23	14.09	14.19	14.09	14.14	788800
2005-03-24	14.19	14.24	14.14	14.14	642800
2005-03-28	14.10	14.17	14.10	14.11	871600
2005-03-29	14.06	14.16	13.96	13.97	1010800
2005-03-30	14.03	14.20	14.03	14.16	2338800
2005-03-31	14.20	14.20	14.13	14.13	828400
2005-04-01	14.23	14.23	14.01	14.04	3119200
2005-04-04	14.04	14.13	14.01	14.13	869600
2005-04-05	14.13	14.19	14.11	14.19	520800
2005-04-06	14.23	14.26	14.16	14.19	1458400
2005-04-07	14.21	14.29	14.17	14.29	823600
2005-04-08	14.28	14.30	14.16	14.16	690000
2005-04-11	14.23	14.23	14.15	14.17	302000
2005-04-12	14.16	14.26	14.03	14.23	951600
2005-04-13	14.23	14.23	14.06	14.10	535200
2005-04-14	14.10	14.12	13.94	13.98	1318800
2005-04-15	13.93	13.97	13.74	13.74	1449600
2005-04-18	13.77	13.83	13.70	13.78	1699600
2005-04-19	13.84	13.86	13.77	13.85	1039200
2005-04-20	13.88	13.90	13.65	13.66	1001200
2005-04-21	13.84	13.98	13.78	13.96	1575200
2005-04-22	13.93	13.96	13.76	13.85	1053600
2005-04-25	13.94	14.01	13.91	13.98	585600
2005-04-26	13.93	14.02	13.86	13.87	712800
2005-04-27	13.79	13.95	13.75	13.91	1174800
2005-04-28	13.88	13.89	13.73	13.74	938800
2005-04-29	13.82	13.91	13.69	13.90	796400
2005-05-02	13.94	13.98	13.87	13.98	684000
2005-05-03	13.96	14.03	13.90	14.01	995200
2005-05-04	14.01	14.11	13.95	14.09	598400
2005-05-05	14.11	14.14	14.01	14.08	604800
2005-05-06	14.18	14.19	14.04	14.04	632800
2005-05-09	14.09	14.15	14.04	14.14	809600
2005-05-10	14.09	14.09	13.96	14.00	2122800
2005-05-11	14.00	14.11	13.90	14.10	574000
2005-05-12	14.10	14.12	13.93	13.96	439600
2005-05-13	14.00	14.04	13.85	13.95	696800
2005-05-16	13.96	14.08	13.94	14.07	600400
2005-05-17	14.01	14.16	13.99	14.13	486000
2005-05-18	14.21	14.31	14.18	14.29	1624400
2005-05-19	14.33	14.36	14.28	14.35	846000
2005-05-20	14.35	14.35	14.28	14.34	837200
2005-05-23	14.36	14.44	14.32	14.39	2313600
2005-05-24	14.39	14.42	14.33	14.38	1064800
2005-05-25	14.46	14.46	14.29	14.36	1025200
2005-05-26	14.41	14.45	14.40	14.44	744000
2005-05-27	14.44	14.45	14.40	14.45	1250000
2005-05-31	14.69	14.69	14.35	14.35	813600
2005-06-01	14.35	14.51	14.34	14.46	2941200
2005-06-02	14.46	14.52	14.43	14.51	4061200
2005-06-03	14.50	14.52	14.36	14.40	870800
2005-06-06	14.40	14.42	14.34	14.41	1064400
2005-06-07	14.44	14.54	14.40	14.41	831200
2005-06-08	14.46	14.47	14.34	14.38	779200
2005-06-09	14.36	14.46	14.31	14.45	910400
2005-06-10	14.45	14.48	14.30	14.39	582000
2005-06-13	14.38	14.47	14.33	14.42	678800
2005-06-14	14.40	14.46	14.36	14.40	1120800
2005-06-15	14.46	14.49	14.34	14.43	806000
2005-06-16	14.44	14.50	14.43	14.49	850800
2005-06-17	14.58	14.58	14.50	14.53	726000
2005-06-20	14.48	14.56	14.46	14.52	594400
2005-06-21	14.49	14.51	14.42	14.45	670400
2005-06-22	14.48	14.52	14.40	14.47	862000
2005-06-23	14.45	14.46	14.25	14.26	1645600
2005-06-24	14.26	14.27	14.13	14.13	918400
2005-06-27	14.16	14.18	14.10	14.14	907200
2005-06-28	14.19	14.30	14.17	14.30	792000
2005-06-29	14.32	14.32	14.22	14.23	670000
2005-06-30	14.28	14.28	14.10	14.13	1274000
2005-07-01	14.15	14.21	14.13	14.15	1424800
2005-07-05	14.14	14.31	14.14	14.30	812400
2005-07-06	14.30	14.31	14.15	14.16	614800
2005-07-07	14.05	14.22	14.05	14.22	799600
2005-07-08	14.22	14.42	14.18	14.40	867600
2005-07-11	14.44	14.53	14.42	14.50	1270400
2005-07-12	14.50	14.59	14.47	14.54	849600
2005-07-13	14.55	14.57	14.50	14.56	443600
2005-07-14	14.66	14.70	14.57	14.61	870800
2005-07-15	14.63	14.64	14.55	14.61	721200
2005-07-18	14.58	14.61	14.54	14.56	444800
2005-07-19	14.57	14.71	14.57	14.68	846400
2005-07-20	14.64	14.77	14.59	14.72	732000
2005-07-21	14.75	14.76	14.63	14.65	674400
2005-07-22	14.71	14.75	14.64	14.73	751200
2005-07-25	14.74	14.79	14.65	14.70	685600
2005-07-26	14.71	14.75	14.68	14.72	836400
2005-07-27	14.78	14.79	14.69	14.78	1027600
2005-07-28	14.81	14.88	14.76	14.88	701200
2005-07-29	14.86	14.86	14.73	14.74	674400
2005-08-01	14.78	14.80	14.74	14.75	666400
2005-08-02	14.78	14.88	14.78	14.84	1226000
2005-08-03	14.84	14.88	14.81	14.88	574000
2005-08-04	14.84	14.85	14.70	14.73	1041600
2005-08-05	14.71	14.74	14.64	14.66	470800
2005-08-08	14.72	14.72	14.60	14.63	490000
2005-08-09	14.70	14.75	14.66	14.75	615200
2005-08-10	14.80	14.85	14.64	14.67	1154800
2005-08-11	14.72	14.79	14.66	14.77	897600
2005-08-12	14.74	14.74	14.63	14.67	514800
2005-08-15	14.69	14.76	14.63	14.74	542000
2005-08-16	14.71	14.72	14.53	14.53	2079600
2005-08-17	14.54	14.63	14.52	14.57	447200
2005-08-18	14.54	14.62	14.51	14.56	923600
2005-08-19	14.61	14.64	14.55	14.56	540800
2005-08-22	14.60	14.67	14.50	14.58	961200
2005-08-23	14.58	14.78	14.48	14.54	720800
2005-08-24	14.52	14.62	14.41	14.41	734000
2005-08-25	14.46	14.49	14.43	14.46	1126400
2005-08-26	14.44	14.47	14.37	14.39	1997600
2005-08-29	14.31	14.52	14.31	14.50	576800
2005-08-30	14.48	14.48	14.33	14.41	6110000
2005-08-31	14.44	14.63	14.38	14.63	612000
2005-09-01	14.59	14.64	14.52	14.56	650800
2005-09-02	14.56	14.60	14.51	14.52	634400
2005-09-06	14.57	14.74	14.57	14.73	1036400
2005-09-07	14.69	14.78	14.68	14.75	1260800
2005-09-08	14.73	14.76	14.67	14.71	2899600
2005-09-09	14.75	14.84	14.73	14.81	570800
2005-09-12	14.83	14.84	14.79	14.80	558800
2005-09-13	14.76	14.80	14.68	14.71	556000
2005-09-14	14.71	14.77	14.60	14.64	1582800
2005-09-15	14.73	14.73	14.58	14.63	1039600
2005-09-16	14.70	14.73	14.63	14.72	594800
2005-09-19	14.71	14.71	14.59	14.64	629600
2005-09-20	14.67	14.71	14.52	14.54	937600
2005-09-21	14.48	14.53	14.42	14.45	1228000
2005-09-22	14.44	14.53	14.39	14.50	910000
2005-09-23	14.48	14.55	14.44	14.52	669200
2005-09-26	14.53	14.54	14.38	14.45	631600
2005-09-27	14.46	14.52	14.40	14.46	742000
2005-09-28	14.50	14.53	14.41	14.48	790000
2005-09-29	14.43	14.60	14.39	14.58	1136400
2005-09-30	14.57	14.65	14.54	14.65	752000
2005-10-03	14.65	14.67	14.54	14.56	579600
2005-10-04	14.61	14.61	14.41	14.43	716400
2005-10-05	14.43	14.44	14.23	14.23	704000
2005-10-06	14.24	14.32	14.07	14.20	795200
2005-10-07	14.28	14.28	14.18	14.24	440000
2005-10-10	14.22	14.26	14.14	14.16	704400
2005-10-11	14.22	14.24	14.12	14.14	548000
2005-10-12	14.10	14.21	14.04	14.08	627600
2005-10-13	14.04	14.16	14.01	14.09	811600
2005-10-14	14.16	14.23	14.07	14.23	579200
2005-10-17	14.20	14.25	14.18	14.24	528000
2005-10-18	14.24	14.25	14.12	14.13	920000
2005-10-19	14.05	14.34	14.04	14.34	661600
2005-10-20	14.35	14.37	14.10	14.17	1713200
2005-10-21	14.23	14.26	14.11	14.15	950400
2005-10-24	14.20	14.35	14.18	14.34	650400
2005-10-25	14.31	14.35	14.21	14.31	741600
2005-10-26	14.29	14.39	14.22	14.24	694400
2005-10-27	14.25	14.25	14.06	14.08	534800
2005-10-28	14.16	14.27	14.08	14.27	531600
2005-10-31	14.34	14.43	14.33	14.35	649600
2005-11-01	14.31	14.37	14.27	14.30	873600
2005-11-02	14.31	14.44	14.27	14.44	671200
2005-11-03	14.54	14.58	14.48	14.53	3156000
2005-11-04	14.56	14.57	14.48	14.54	575600
2005-11-07	14.55	14.60	14.50	14.56	933600
2005-11-08	14.53	14.57	14.51	14.54	661600
2005-11-09	14.55	14.62	14.51	14.54	2026400
2005-11-10	14.56	14.70	14.49	14.68	837200
2005-11-11	14.71	14.73	14.67	14.71	640800
2005-11-14	14.73	14.75	14.67	14.68	1121200
2005-11-15	14.71	14.77	14.64	14.69	681200
2005-11-16	14.71	14.74	14.66	14.74	854800
2005-11-17	14.79	14.84	14.74	14.83	762000
2005-11-18	14.87	14.92	14.81	14.90	712800
2005-11-21	14.93	15.00	14.89	15.00	587600
2005-11-22	14.98	15.07	14.94	15.04	1232800
2005-11-23	15.06	15.14	15.03	15.08	1447200
2005-11-25	15.12	15.12	15.08	15.12	252000
2005-11-28	15.13	15.13	14.98	15.01	1022000
2005-11-29	15.06	15.10	14.97	14.98	1980800
2005-11-30	14.99	15.04	14.90	14.90	1564000
2005-12-01	15.03	15.11	14.99	15.10	1622800
2005-12-02	15.05	15.12	15.05	15.09	4181600
2005-12-05	15.10	15.11	15.03	15.05	660400
2005-12-06	15.13	15.19	15.06	15.08	889600
2005-12-07	15.09	15.10	14.96	15.01	1896000
2005-12-08	15.03	15.08	14.93	14.99	690000
2005-12-09	15.09	15.09	14.96	15.02	652800
2005-12-12	15.07	15.08	14.99	15.05	936800
2005-12-13	15.04	15.17	15.00	15.10	880800
2005-12-14	15.09	15.22	15.09	15.17	808000
2005-12-15	15.18	15.21	15.11	15.18	1378400
2005-12-16	15.21	15.24	15.12	15.14	3599200
2005-12-19	15.16	15.19	15.05	15.05	979600
2005-12-20	15.09	15.10	15.01	15.06	1512800
2005-12-21	15.13	15.16	15.05	15.07	1195200
2005-12-22	15.12	15.15	15.07	15.15	1230400
2005-12-23	15.09	15.13	15.07	15.11	694400
2005-12-27	15.16	15.16	14.94	14.95	730800
2005-12-28	14.96	15.02	14.96	14.98	598400
2005-12-29	15.00	15.01	14.90	14.90	760400
2005-12-30	14.87	14.88	14.82	14.82	1146000
2006-01-03	14.93	15.11	14.81	15.09	2495600
2006-01-04	15.09	15.18	15.08	15.17	1175200
2006-01-05	15.17	15.20	15.11	15.17	972400
2006-01-06	15.26	15.31	15.20	15.30	1220400
2006-01-09	15.32	15.38	15.29	15.36	1756000
2006-01-10	15.30	15.35	15.29	15.34	2008800
2006-01-11	15.39	15.42	15.33	15.41	1766800
2006-01-12	15.39	15.40	15.30	15.33	810000
2006-01-13	15.29	15.36	15.27	15.32	1257200
2006-01-17	15.31	15.31	15.23	15.29	1338400
2006-01-18	15.20	15.27	15.15	15.21	1629200
2006-01-19	15.27	15.36	15.22	15.31	896800
2006-01-20	15.30	15.30	15.02	15.03	1262400
2006-01-23	15.08	15.10	15.01	15.05	1724400
2006-01-24	15.13	15.13	15.03	15.06	5595600
2006-01-25	15.10	15.13	14.93	15.02	1529600
2006-01-26	15.10	15.13	15.03	15.09	724000
2006-01-27	15.13	15.25	15.13	15.23	1104400
2006-01-30	15.25	15.29	15.23	15.25	1640800
2006-01-31	15.23	15.24	15.13	15.13	1622000
2006-02-01	15.16	15.22	15.15	15.22	1566400
2006-02-02	15.19	15.20	15.04	15.08	1108000
2006-02-03	15.01	15.06	14.95	14.99	2206400
2006-02-06	15.00	15.02	14.93	14.98	1073600
2006-02-07	14.95	14.98	14.82	14.87	950400
2006-02-08	14.91	15.01	14.88	15.00	1047200
2006-02-09	15.04	15.10	14.95	14.97	1029200
2006-02-10	14.96	15.03	14.85	15.00	1084000
2006-02-13	14.96	14.98	14.87	14.92	1687600
2006-02-14	14.94	15.08	14.90	15.06	3425200
2006-02-15	15.06	15.14	15.01	15.13	2202000
2006-02-16	15.16	15.22	15.11	15.21	2573200
2006-02-17	15.16	15.25	15.15	15.19	817600
2006-02-21	15.20	15.24	15.10	15.11	2595200
2006-02-22	15.17	15.25	15.14	15.21	1324000
2006-02-23	15.21	15.25	15.14	15.18	786800
2006-02-24	15.21	15.23	15.15	15.21	665200
2006-02-27	15.24	15.31	15.21	15.26	884800
2006-02-28	15.24	15.24	15.08	15.12	1234000
2006-03-01	15.13	15.23	15.10	15.22	1119200
2006-03-02	15.17	15.23	15.13	15.21	762000
2006-03-03	15.16	15.31	15.14	15.17	1010800
2006-03-06	15.17	15.19	15.04	15.08	604000
2006-03-07	15.05	15.08	14.99	15.04	537600
2006-03-08	14.99	15.13	14.98	15.11	864800
2006-03-09	15.13	15.15	15.01	15.03	614400
2006-03-10	15.05	15.15	15.01	15.13	612800
2006-03-13	15.15	15.18	15.09	15.15	658800
2006-03-14	15.13	15.29	15.10	15.28	745600
2006-03-15	15.29	15.35	15.23	15.34	1471200
2006-03-16	15.35	15.41	15.33	15.35	5767600
2006-03-17	15.39	15.41	15.34	15.38	505200
2006-03-20	15.39	15.42	15.35	15.38	1107600
2006-03-21	15.38	15.44	15.27	15.28	1057600
2006-03-22	15.27	15.38	15.25	15.37	1150000
2006-03-23	15.35	15.36	15.27	15.31	829600
2006-03-24	15.33	15.37	15.27	15.34	2175600
2006-03-27	15.31	15.31	15.22	15.24	5187600
2006-03-28	15.25	15.31	15.14	15.15	6843200
2006-03-29	15.16	15.30	15.16	15.26	1044000
2006-03-30	15.28	15.36	15.20	15.27	778000
2006-03-31	15.28	15.30	15.17	15.23	705600
2006-04-03	15.35	15.35	15.18	15.21	1278000
2006-04-04	15.18	15.30	15.15	15.25	743600
2006-04-05	15.25	15.34	15.24	15.32	8442400
2006-04-06	15.29	15.34	15.22	15.28	699200
2006-04-07	15.30	15.36	15.13	15.13	2515200
2006-04-10	15.20	15.20	15.10	15.16	818400
2006-04-11	15.16	15.19	14.99	15.04	2770400
2006-04-12	15.06	15.09	15.03	15.05	552400
2006-04-13	15.00	15.09	14.99	15.04	822800
2006-04-17	15.06	15.08	14.93	14.98	696400
2006-04-18	15.07	15.24	15.05	15.24	1542000
2006-04-19	15.25	15.26	15.16	15.25	980800
2006-04-20	15.21	15.31	15.20	15.25	865600
2006-04-21	15.33	15.36	15.19	15.25	962400
2006-04-24	15.23	15.24	15.16	15.20	677200
2006-04-25	15.24	15.24	15.11	15.15	1432000
2006-04-26	15.20	15.26	15.15	15.18	1346000
2006-04-27	15.09	15.29	15.07	15.23	939600
2006-04-28	15.16	15.23	15.14	15.20	1390800
2006-05-01	15.20	15.25	15.09	15.09	1542400
2006-05-02	15.18	15.18	15.10	15.17	841200
2006-05-03	15.15	15.15	15.03	15.09	925200
2006-05-04	15.09	15.17	15.09	15.13	1570400
2006-05-05	15.18	15.28	15.18	15.26	745200
2006-05-08	15.25	15.28	15.23	15.27	673200
2006-05-09	15.24	15.27	15.21	15.25	872800
2006-05-10	15.20	15.25	15.16	15.21	914800
2006-05-11	15.24	15.24	14.98	15.03	1456400
2006-05-12	14.96	15.01	14.85	14.85	1596800
2006-05-15	14.82	14.96	14.80	14.94	1402000
2006-05-16	14.95	14.96	14.88	14.88	634000
2006-05-17	14.81	14.87	14.64	14.65	1747600
2006-05-18	14.69	14.74	14.58	14.58	1244000
2006-05-19	14.60	14.68	14.50	14.63	2198800
2006-05-22	14.53	14.67	14.48	14.57	1660400
2006-05-23	14.66	14.71	14.43	14.43	1350800
2006-05-24	14.51	14.63	14.41	14.59	1233200
2006-05-25	14.68	14.75	14.62	14.75	1118400
2006-05-26	14.81	14.81	14.73	14.81	902400
2006-05-30	14.77	14.77	14.56	14.56	524800
2006-05-31	14.57	14.67	14.56	14.66	1569200
2006-06-01	14.59	14.83	14.59	14.79	1078400
2006-06-02	14.89	14.89	14.75	14.84	784000
2006-06-05	14.80	14.80	14.57	14.59	710000
2006-06-06	14.64	14.64	14.48	14.59	855200
2006-06-07	14.61	14.70	14.50	14.50	3412400
2006-06-08	14.45	14.57	14.28	14.47	1819600
2006-06-09	14.51	14.58	14.43	14.46	1306000
2006-06-12	14.48	14.50	14.27	14.29	1026000
2006-06-13	14.24	14.38	14.17	14.17	5062800
2006-06-14	14.24	14.29	14.16	14.26	2126000
2006-06-15	14.32	14.59	14.32	14.54	1237200
2006-06-16	14.50	14.55	14.44	14.45	746400
2006-06-19	14.53	14.56	14.33	14.36	971600
2006-06-20	14.41	14.46	14.34	14.37	970800
2006-06-21	14.38	14.56	14.38	14.49	1361600
2006-06-22	14.49	14.49	14.36	14.42	774800
2006-06-23	14.33	14.46	14.33	14.37	517200
2006-06-26	14.40	14.42	14.33	14.41	630800
2006-06-27	14.43	14.44	14.26	14.29	947200
2006-06-28	14.34	14.36	14.25	14.36	540400
2006-06-29	14.44	14.65	14.42	14.64	1536800
2006-06-30	14.69	14.69	14.60	14.60	718400
2006-07-03	14.69	14.72	14.64	14.72	585600
2006-07-05	14.66	14.66	14.54	14.60	2836800
2006-07-06	14.59	14.69	14.59	14.64	1085200
2006-07-07	14.58	14.65	14.51	14.54	728000
2006-07-10	14.55	14.63	14.51	14.55	752800
2006-07-11	14.52	14.61	14.46	14.59	1694000
2006-07-12	14.61	14.61	14.42	14.45	928000
2006-07-13	14.39	14.41	14.26	14.28	1591600
2006-07-14	14.30	14.30	14.12	14.20	1037600
2006-07-17	14.19	14.27	14.17	14.18	966800
2006-07-18	14.19	14.26	14.06	14.23	1341600
2006-07-19	14.25	14.50	14.23	14.46	813200
2006-07-20	14.48	14.50	14.31	14.31	796400
2006-07-21	14.33	14.33	14.21	14.21	558400
2006-07-24	14.29	14.50	14.29	14.48	924800
2006-07-25	14.48	14.61	14.43	14.56	1045600
2006-07-26	14.51	14.63	14.48	14.53	644000
2006-07-27	14.64	14.65	14.47	14.49	1453200
2006-07-28	14.55	14.69	14.54	14.65	487200
2006-07-31	14.65	14.67	14.61	14.63	628000
2006-08-01	14.59	14.60	14.50	14.56	771600
2006-08-02	14.64	14.71	14.63	14.66	1178800
2006-08-03	14.56	14.72	14.55	14.67	1812800
2006-08-04	14.77	14.79	14.59	14.66	1329200
2006-08-07	14.59	14.66	14.59	14.62	496400
2006-08-08	14.65	14.71	14.55	14.58	637200
2006-08-09	14.73	14.76	14.55	14.59	702800
2006-08-10	14.53	14.66	14.53	14.63	798400
2006-08-11	14.63	14.63	14.54	14.58	574400
2006-08-14	14.69	14.74	14.61	14.62	847600
2006-08-15	14.76	14.82	14.71	14.80	4229600
2006-08-16	14.84	14.94	14.83	14.92	1201600
2006-08-17	14.88	15.01	14.88	14.96	714000
2006-08-18	14.99	15.04	14.91	15.04	670000
2006-08-21	15.01	15.01	14.95	15.00	957600
2006-08-22	14.96	15.04	14.94	15.00	702000
2006-08-23	14.99	15.02	14.88	14.95	485600
2006-08-24	14.95	14.99	14.91	14.96	564800
2006-08-25	14.96	15.03	14.95	14.98	710800
2006-08-28	14.95	15.10	14.95	15.04	764400
2006-08-29	15.07	15.12	15.00	15.12	1485200
2006-08-30	15.15	15.15	15.09	15.12	3468400
2006-08-31	15.15	15.15	15.09	15.11	3796000
2006-09-01	15.15	15.20	15.12	15.20	1395600
2006-09-05	15.20	15.23	15.16	15.20	2259600
2006-09-06	15.16	15.18	15.04	15.05	773200
2006-09-07	14.98	15.07	14.96	14.98	467200
2006-09-08	15.01	15.06	14.99	15.04	738000
2006-09-11	14.98	15.11	14.95	15.09	803200
2006-09-12	15.12	15.27	15.11	15.25	943600
2006-09-13	15.20	15.31	15.20	15.28	624000
2006-09-14	15.28	15.30	15.24	15.29	794000
2006-09-15	15.40	15.40	15.30	15.33	1016400
2006-09-18	15.35	15.40	15.30	15.33	588400
2006-09-19	15.33	15.36	15.22	15.31	627600
2006-09-20	15.38	15.43	15.34	15.38	813600
2006-09-21	15.33	15.44	15.28	15.33	1664400
2006-09-22	15.32	15.32	15.20	15.25	3625600
2006-09-25	15.31	15.41	15.19	15.35	873600
2006-09-26	15.37	15.50	15.36	15.47	844800
2006-09-27	15.45	15.48	15.41	15.45	2285600
2006-09-28	15.50	15.50	15.40	15.48	3206000
2006-09-29	15.48	15.49	15.43	15.43	987600
2006-10-02	15.44	15.46	15.35	15.37	941600
2006-10-03	15.37	15.44	15.30	15.38	1068400
2006-10-04	15.33	15.60	15.33	15.60	1070400
2006-10-05	15.63	15.65	15.58	15.65	1441600
2006-10-06	15.59	15.62	15.53	15.61	1070000
2006-10-09	15.56	15.63	15.56	15.60	875600
2006-10-10	15.61	15.64	15.56	15.63	568800
2006-10-11	15.57	15.62	15.48	15.56	3705200
2006-10-12	15.64	15.73	15.60	15.73	1748000
2006-10-13	15.71	15.75	15.67	15.73	1134000
2006-10-16	15.73	15.80	15.71	15.78	1074800
2006-10-17	15.73	15.75	15.64	15.73	559600
2006-10-18	15.85	15.85	15.70	15.76	1683200
2006-10-19	15.75	15.81	15.73	15.78	7808000
2006-10-20	15.83	15.83	15.74	15.82	1310000
2006-10-23	15.78	15.94	15.76	15.91	5174000
2006-10-24	15.85	15.92	15.84	15.91	682800
2006-10-25	15.89	15.99	15.89	15.97	979200
2006-10-26	16.03	16.05	15.92	16.01	2822000
2006-10-27	15.99	16.02	15.88	15.93	1788800
2006-10-30	15.89	15.96	15.85	15.91	1293600
2006-10-31	15.96	15.96	15.83	15.94	1526000
2006-11-01	15.94	15.96	15.78	15.82	884000
2006-11-02	15.76	15.82	15.74	15.81	582400
2006-11-03	15.86	15.86	15.75	15.77	1731200
2006-11-06	15.83	15.99	15.81	15.95	705200
2006-11-07	15.96	16.05	15.94	15.99	757600
2006-11-08	15.93	16.05	15.90	16.04	796800
2006-11-09	16.10	16.10	15.91	15.94	619200
2006-11-10	15.95	15.95	15.88	15.94	606800
2006-11-13	15.90	16.02	15.90	15.98	765200
2006-11-14	16.04	16.12	15.93	16.12	1699600
2006-11-15	16.13	16.24	16.11	16.20	1720000
2006-11-16	16.29	16.29	16.18	16.21	738800
2006-11-17	16.16	16.26	16.16	16.26	1260400
2006-11-20	16.24	16.25	16.18	16.20	4549200
2006-11-21	16.24	16.26	16.22	16.22	952000
2006-11-22	16.29	16.32	16.25	16.31	680400
2006-11-24	16.24	16.29	16.23	16.24	517200
2006-11-27	16.23	16.23	16.00	16.00	2509200
2006-11-28	15.98	16.10	15.97	16.09	1134800
2006-11-29	16.16	16.25	16.14	16.22	834400
2006-11-30	16.25	16.30	16.17	16.24	1207200
2006-12-01	16.24	16.26	16.07	16.20	1623200
2006-12-04	16.23	16.33	16.21	16.31	894400
2006-12-05	16.32	16.38	16.31	16.37	1613600
2006-12-06	16.37	16.38	16.32	16.33	1698800
2006-12-07	16.38	16.39	16.25	16.26	846400
2006-12-08	16.26	16.33	16.21	16.26	598400
2006-12-11	16.29	16.33	16.25	16.31	687200
2006-12-12	16.30	16.31	16.20	16.28	872800
2006-12-13	16.37	16.37	16.27	16.30	679200
2006-12-14	16.35	16.48	16.31	16.45	2698400
2006-12-15	16.53	16.53	16.45	16.49	1487200
2006-12-18	16.47	16.50	16.36	16.39	782000
2006-12-19	16.32	16.45	16.29	16.43	1862000
2006-12-20	16.45	16.45	16.37	16.38	1066400
2006-12-21	16.37	16.37	16.22	16.27	3150000
2006-12-22	16.28	16.28	16.17	16.18	1813200
2006-12-26	16.17	16.24	16.16	16.24	870400
2006-12-27	16.27	16.34	16.26	16.34	653600
2006-12-28	16.29	16.34	16.28	16.31	768400
2006-12-29	16.29	16.33	16.22	16.23	670800
2007-01-03	16.38	16.38	16.10	16.19	2168400
2007-01-04	16.19	16.30	16.12	16.24	7870800
2007-01-05	16.23	16.23	16.12	16.18	1294800
2007-01-08	16.21	16.25	16.13	16.20	4587600
2007-01-09	16.25	16.28	16.15	16.22	1085600
2007-01-10	16.17	16.27	16.13	16.26	832400
2007-01-11	16.25	16.42	16.25	16.37	1319200
2007-01-12	16.35	16.47	16.35	16.47	1323200
2007-01-16	16.47	16.49	16.40	16.44	3125600
2007-01-17	16.41	16.50	16.41	16.45	2224400
2007-01-18	16.48	16.48	16.33	16.36	3342800
2007-01-19	16.32	16.43	16.32	16.41	3542400
2007-01-22	16.45	16.45	16.28	16.33	1036400
2007-01-23	16.33	16.39	16.30	16.36	2463200
2007-01-24	16.43	16.51	16.36	16.50	2140800
2007-01-25	16.53	16.53	16.29	16.31	1206800
2007-01-26	16.36	16.36	16.22	16.28	927200
2007-01-29	16.31	16.33	16.23	16.27	1331200
2007-01-30	16.28	16.34	16.26	16.34	1342800
2007-01-31	16.33	16.48	16.29	16.45	1188400
2007-02-01	16.50	16.55	16.44	16.52	1164400
2007-02-02	16.56	16.57	16.50	16.56	1189600
2007-02-05	16.56	16.57	16.50	16.54	1037200
2007-02-06	16.58	16.58	16.46	16.53	1634000
2007-02-07	16.60	16.61	16.51	16.55	1818400
2007-02-08	16.55	16.59	16.49	16.55	764400
2007-02-09	16.56	16.59	16.39	16.44	1056400
2007-02-12	16.45	16.45	16.34	16.37	844836
2007-02-13	16.43	16.48	16.41	16.46	1835360
2007-02-14	16.51	16.63	16.49	16.59	718576
2007-02-15	16.61	16.65	16.58	16.63	1754400
2007-02-16	16.56	16.62	16.56	16.60	1529200
2007-02-20	16.58	16.67	16.53	16.66	1027600
2007-02-21	16.61	16.66	16.58	16.64	2268400
2007-02-22	16.68	16.69	16.56	16.63	1658400
2007-02-23	16.62	16.64	16.56	16.60	1067200
2007-02-26	16.63	16.64	16.50	16.56	868136
2007-02-27	16.43	16.43	15.85	15.93	2408000
2007-02-28	16.03	16.20	15.98	16.08	1925600
2007-03-01	15.85	16.09	15.73	16.02	2286792
2007-03-02	15.88	16.02	15.81	15.81	2978400
2007-03-05	15.74	15.91	15.69	15.69	1303200
2007-03-06	15.86	15.98	15.73	15.96	1264000
2007-03-07	15.96	16.04	15.91	15.94	920800
2007-03-08	16.06	16.10	15.98	16.03	1102000
2007-03-09	16.10	16.12	15.96	16.01	1177600
2007-03-12	16.00	16.09	15.97	16.05	1113200
2007-03-13	15.96	16.04	15.74	15.74	1045200
2007-03-14	15.78	15.89	15.61	15.86	2606800
2007-03-15	15.87	15.94	15.84	15.91	1150800
2007-03-16	15.90	15.96	15.81	15.85	788800
2007-03-19	15.93	16.04	15.92	16.02	1154000
2007-03-20	16.02	16.13	16.01	16.11	906800
2007-03-21	16.16	16.39	16.10	16.37	914800
2007-03-22	16.41	16.42	16.32	16.40	722400
2007-03-23	16.39	16.43	16.36	16.40	870400
2007-03-26	16.31	16.36	16.19	16.32	1286400
2007-03-27	16.30	16.32	16.22	16.26	1228400
2007-03-28	16.20	16.23	16.11	16.15	1288400
2007-03-29	16.25	16.25	16.08	16.18	1375200
2007-03-30	16.19	16.25	16.03	16.16	852000
2007-04-02	16.20	16.24	16.12	16.19	2143200
2007-04-03	16.34	16.42	16.28	16.38	1379200
2007-04-04	16.38	16.45	16.36	16.42	2188000
2007-04-05	16.38	16.49	16.38	16.48	1052800
2007-04-09	16.52	16.52	16.46	16.47	1197200
2007-04-10	16.49	16.53	16.46	16.52	1501200
2007-04-11	16.53	16.53	16.38	16.44	1944400
2007-04-12	16.45	16.54	16.34	16.53	1102400
2007-04-13	16.56	16.60	16.48	16.59	754400
2007-04-16	16.67	16.77	16.66	16.77	2050000
2007-04-17	16.76	16.86	16.76	16.82	2690000
2007-04-18	16.74	16.83	16.74	16.80	1606800
2007-04-19	16.71	16.80	16.70	16.79	1132800
2007-04-20	16.86	16.94	16.85	16.92	859600
2007-04-23	16.94	16.96	16.88	16.88	797200
2007-04-24	16.94	16.94	16.81	16.88	1099200
2007-04-25	17.00	17.07	16.91	17.05	937200
2007-04-26	17.07	17.09	17.02	17.09	2171200
2007-04-27	17.04	17.10	17.00	17.07	1166400
2007-04-30	17.09	17.09	16.92	16.94	925600
2007-05-01	16.94	16.97	16.84	16.97	1532000
2007-05-02	16.99	17.10	16.98	17.06	4243200
2007-05-03	17.16	17.16	17.07	17.14	1846324
2007-05-04	17.19	17.24	17.12	17.17	898000
2007-05-07	17.13	17.21	17.13	17.18	1977200
2007-05-08	17.14	17.19	17.09	17.18	826000
2007-05-09	17.16	17.24	17.12	17.22	1352400
2007-05-10	17.17	17.18	16.98	17.00	2328892
2007-05-11	16.98	17.14	16.98	17.13	1105200
2007-05-14	17.12	17.19	17.04	17.13	4310400
2007-05-15	17.12	17.21	17.02	17.06	1391600
2007-05-16	17.12	17.20	17.05	17.20	1322000
2007-05-17	17.17	17.24	17.14	17.20	1874000
2007-05-18	17.25	17.34	17.23	17.32	1575920
2007-05-21	17.38	17.40	17.32	17.34	2038000
2007-05-22	17.37	17.39	17.29	17.29	1019200
2007-05-23	17.36	17.43	17.30	17.31	920400
2007-05-24	17.32	17.40	17.12	17.16	1526000
2007-05-25	17.25	17.26	17.18	17.25	706400
2007-05-29	17.25	17.31	17.20	17.28	1861600
2007-05-30	17.17	17.42	17.17	17.42	783200
2007-05-31	17.48	17.49	17.41	17.44	1394800
2007-06-01	17.53	17.56	17.47	17.52	1159600
2007-06-04	17.45	17.59	17.45	17.57	942400
2007-06-05	17.54	17.54	17.44	17.51	2705820
2007-06-06	17.42	17.44	17.31	17.34	824400
2007-06-07	17.36	17.36	17.04	17.05	1772000
2007-06-08	17.03	17.23	17.01	17.22	1655200
2007-06-11	17.23	17.31	17.18	17.26	1078000
2007-06-12	17.14	17.27	17.07	17.07	1179600
2007-06-13	17.16	17.30	17.11	17.30	1278400
2007-06-14	17.34	17.43	17.31	17.39	1054400
2007-06-15	17.54	17.57	17.50	17.52	717600
2007-06-18	17.55	17.58	17.48	17.50	799600
2007-06-19	17.46	17.54	17.43	17.53	1392400
2007-06-20	17.55	17.57	17.29	17.30	1326800
2007-06-21	17.35	17.42	17.24	17.40	1613600
2007-06-22	17.35	17.38	17.18	17.24	892000
2007-06-25	17.23	17.31	17.08	17.14	2796400
2007-06-26	17.22	17.25	17.02	17.03	1874800
2007-06-27	17.00	17.26	17.00	17.24	1763600
2007-06-28	17.28	17.36	17.24	17.25	2137600
2007-06-29	17.27	17.33	17.06	17.17	2546400
2007-07-02	17.25	17.32	17.23	17.32	1810000
2007-07-03	17.36	17.40	17.35	17.39	907600
2007-07-05	17.38	17.56	17.33	17.41	2141600
2007-07-06	17.43	17.54	17.39	17.51	4130800
2007-07-09	17.55	17.57	17.48	17.54	920800
2007-07-10	17.45	17.50	17.30	17.35	2096800
2007-07-11	17.33	17.42	17.27	17.42	991200
2007-07-12	17.50	17.72	17.49	17.72	1314360
2007-07-13	17.70	17.80	17.68	17.75	2086000
2007-07-16	17.74	17.80	17.70	17.74	1434800
2007-07-17	17.78	17.81	17.72	17.73	889600
2007-07-18	17.70	17.75	17.62	17.74	2633828
2007-07-19	17.83	17.87	17.80	17.85	2031600
2007-07-20	17.81	17.81	17.60	17.69	1735600
2007-07-23	17.74	17.80	17.70	17.75	1060800
2007-07-24	17.63	17.70	17.42	17.50	1653600
2007-07-25	17.58	18.00	17.34	17.52	4657696
2007-07-26	17.38	17.42	16.95	17.14	3172000
2007-07-27	17.04	17.20	16.84	16.84	2557200
2007-07-30	16.90	17.06	16.81	17.01	2599200
2007-07-31	17.13	17.15	16.71	16.79	3500000
2007-08-01	16.85	16.94	16.64	16.91	3895796
2007-08-02	16.95	17.04	16.84	17.04	3825200
2007-08-03	16.97	17.04	16.56	16.63	3238448
2007-08-06	16.70	16.95	16.54	16.91	3794800
2007-08-07	16.84	17.17	16.80	17.08	2365600
2007-08-08	17.16	17.39	17.14	17.31	1835200
2007-08-09	17.08	17.25	16.88	16.88	6679200
2007-08-10	16.71	16.96	16.59	16.83	2374400
2007-08-13	16.99	16.99	16.81	16.83	1199600
2007-08-14	16.87	16.87	16.55	16.55	1863600
2007-08-15	16.46	16.70	16.31	16.35	3457328
2007-08-16	16.25	16.44	15.77	16.30	6199200
2007-08-17	16.73	16.77	16.39	16.65	3099200
2007-08-20	16.69	16.72	16.49	16.62	2817600
2007-08-21	16.62	16.86	16.59	16.65	1866000
2007-08-22	16.79	16.84	16.70	16.82	3257600
2007-08-23	16.95	16.95	16.73	16.83	3182800
2007-08-24	16.83	17.04	16.83	17.03	1717200
2007-08-27	16.98	17.00	16.91	16.91	1248800
2007-08-28	16.86	16.89	16.57	16.63	1935200
2007-08-29	16.69	16.94	16.63	16.92	1510000
2007-08-30	16.79	17.01	16.79	16.88	3982000
2007-08-31	17.07	17.14	16.97	17.06	1748000
2007-09-04	17.00	17.31	17.00	17.24	1505600
2007-09-05	17.15	17.17	17.04	17.15	2028800
2007-09-06	17.16	17.23	17.07	17.18	3204400
2007-09-07	17.00	17.01	16.84	16.93	1898000
2007-09-10	16.97	17.02	16.74	16.87	2743200
2007-09-11	16.95	17.12	16.94	17.10	908800
2007-09-12	17.09	17.24	17.07	17.18	1520400
2007-09-13	17.25	17.33	17.20	17.25	1706800
2007-09-14	17.15	17.30	17.12	17.26	1381600
2007-09-17	17.23	17.24	17.12	17.19	1619200
2007-09-18	17.27	17.63	17.22	17.63	4017600
2007-09-19	17.74	17.82	17.19	17.71	2307200
2007-09-20	17.71	17.74	17.64	17.66	1254400
2007-09-21	17.77	17.81	17.72	17.72	1697600
2007-09-24	17.71	17.79	17.64	17.70	1645600
2007-09-25	17.56	17.69	17.54	17.69	1552400
2007-09-26	17.69	17.76	17.66	17.70	1899200
2007-09-27	17.78	17.82	17.73	17.82	1624400
2007-09-28	17.80	17.84	17.70	17.79	1707200
2007-10-01	17.79	18.00	17.78	17.97	2998000
2007-10-02	17.97	17.99	17.87	17.93	2054800
2007-10-03	17.86	17.91	17.81	17.87	16025200
2007-10-04	17.89	17.89	17.80	17.87	2905200
2007-10-05	17.96	18.09	17.92	18.03	2259200
2007-10-08	18.00	18.02	17.95	17.98	1159200
2007-10-09	18.04	18.17	18.02	18.16	2087600
2007-10-10	18.11	18.20	18.08	18.16	3894000
2007-10-11	18.28	18.33	17.97	18.07	2296000
2007-10-12	18.10	18.22	18.05	18.18	839200
2007-10-15	18.19	18.21	17.95	18.04	1829600
2007-10-16	17.99	18.04	17.92	17.97	1948400
2007-10-17	18.10	18.11	17.80	17.99	2018000
2007-10-18	17.94	18.03	17.91	18.00	2574000
2007-10-19	17.94	17.94	17.52	17.59	3548800
2007-10-22	17.45	17.63	17.44	17.60	4604800
2007-10-23	17.70	17.80	17.59	17.75	1918000
2007-10-24	17.70	17.77	17.47	17.75	2739600
2007-10-25	17.78	17.85	17.58	17.79	3133600
2007-10-26	17.94	17.95	17.79	17.95	2806000
2007-10-29	18.01	18.07	17.97	18.03	2289600
2007-10-30	17.96	18.10	17.90	17.93	2071600
2007-10-31	18.01	18.16	17.91	18.15	1519200
2007-11-01	18.00	18.00	17.68	17.71	2023200
2007-11-02	17.79	17.83	17.60	17.77	2472000
2007-11-05	17.47	17.83	17.47	17.71	1629280
2007-11-06	17.84	17.96	17.72	17.95	1801200
2007-11-07	17.61	17.88	17.49	17.56	3333380
2007-11-08	17.52	17.55	17.16	17.39	4263004
2007-11-09	17.20	17.32	17.07	17.11	5614000
2007-11-12	17.25	17.25	16.93	16.95	3336240
2007-11-13	16.96	17.40	16.96	17.39	1901200
2007-11-14	17.63	17.63	17.24	17.38	2174400
2007-11-15	17.20	17.33	17.02	17.11	2058552
2007-11-16	17.36	17.36	17.05	17.23	1908148
2007-11-19	17.13	17.18	16.96	17.02	4619176
2007-11-20	17.13	17.27	16.89	17.12	3302368
2007-11-21	17.02	17.08	16.85	16.87	6910000
2007-11-23	17.00	17.11	16.93	17.07	2885600
2007-11-26	17.24	17.24	16.74	16.80	4157400
2007-11-27	16.85	17.04	16.77	16.97	9897600
2007-11-28	17.22	17.47	17.13	17.46	3393768
2007-11-29	17.22	17.51	17.22	17.46	2323584
2007-11-30	17.68	17.68	17.37	17.49	7889116
2007-12-03	17.57	17.57	17.37	17.40	1274640
2007-12-04	17.40	17.44	17.29	17.29	9496160
2007-12-05	17.50	17.60	17.46	17.56	2611200
2007-12-06	17.52	17.85	17.52	17.82	2154428
2007-12-07	17.87	17.87	17.76	17.77	1450132
2007-12-10	17.87	17.94	17.80	17.90	1617204
2007-12-11	17.93	17.98	17.46	17.46	2458400
2007-12-12	17.93	17.93	17.45	17.66	2202400
2007-12-13	17.61	17.78	17.47	17.72	5852800
2007-12-14	17.57	17.67	17.45	17.46	6989716
2007-12-17	17.34	17.40	17.18	17.19	3545200
2007-12-18	17.33	17.36	17.07	17.30	4057208
2007-12-19	17.34	17.39	17.21	17.26	2196844
2007-12-20	17.45	17.45	17.27	17.40	5029148
2007-12-21	17.64	17.78	17.57	17.78	2208240
2007-12-24	17.75	17.83	17.72	17.81	2376164
2007-12-26	17.78	17.87	17.74	17.86	4134572
2007-12-27	17.82	17.82	17.58	17.60	1815592
2007-12-28	17.72	17.73	17.33	17.62	2985484
2007-12-31	17.60	17.68	17.45	17.46	2053000
2008-01-02	17.50	17.55	17.20	17.28	15452932
2008-01-03	17.33	17.40	17.25	17.30	2920640
2008-01-04	17.16	17.16	16.81	16.82	2910048
2008-01-07	16.89	16.95	16.68	16.83	4053896
2008-01-08	16.95	17.00	16.54	16.57	5723152
2008-01-09	16.56	16.83	16.48	16.83	6759092
2008-01-10	16.73	16.99	16.66	16.90	4303112
2008-01-11	16.76	16.81	16.55	16.62	4505000
2008-01-14	16.80	16.85	16.72	16.82	3084424
2008-01-15	16.66	16.68	16.36	16.36	5741848
2008-01-16	16.29	16.43	16.08	16.21	5332928
2008-01-17	16.26	16.33	15.76	15.81	5313384
2008-01-18	15.93	16.02	15.60	15.76	8271420
2008-01-22	14.97	15.64	12.21	15.50	11384948
2008-01-23	15.03	15.64	14.80	15.63	7897604
2008-01-24	15.72	15.90	15.63	15.86	7356564
2008-01-25	16.08	16.09	15.59	15.63	5084320
2008-01-28	15.62	15.81	15.51	15.80	3413980
2008-01-29	15.93	15.93	15.75	15.85	5792676
2008-01-30	15.82	16.09	15.74	15.75	5325728
2008-01-31	15.51	16.09	15.51	15.97	6097204
2008-02-01	16.01	16.19	15.96	16.13	10087192
2008-02-04	16.11	16.15	16.00	16.01	4126432
2008-02-05	15.75	15.84	15.56	15.56	5336616
2008-02-06	15.63	15.70	15.38	15.40	5022056
2008-02-07	15.35	15.67	15.30	15.52	4006756
2008-02-08	15.52	15.65	15.44	15.55	3598136
2008-02-11	15.55	15.75	15.48	15.72	3178404
2008-02-12	15.85	15.96	15.68	15.80	16966412
2008-02-13	15.96	16.06	15.84	16.03	2013880
2008-02-14	16.08	16.08	15.82	15.83	2717832
2008-02-15	15.75	15.82	15.69	15.81	2660264
2008-02-19	16.04	16.07	15.82	15.87	3650760
2008-02-20	15.82	16.06	15.77	16.01	6149488
2008-02-21	16.11	16.11	15.78	15.82	5399824
2008-02-22	15.90	15.93	15.65	15.93	8892332
2008-02-25	15.94	16.17	15.87	16.13	7969432
2008-02-26	16.08	16.34	16.05	16.26	4497660
2008-02-27	16.21	16.35	16.18	16.27	3919476
2008-02-28	16.20	16.29	16.15	16.20	3837372
2008-02-29	16.04	16.07	15.73	15.79	3948964
2008-03-03	15.76	15.89	15.69	15.83	4131408
2008-03-04	15.69	15.82	15.54	15.78	4254644
2008-03-05	15.85	16.00	15.74	15.90	22694404
2008-03-06	15.83	15.89	15.57	15.59	3970464
2008-03-07	15.49	15.65	15.30	15.44	4415172
2008-03-10	15.45	15.46	15.20	15.21	4043272
2008-03-11	15.50	15.70	15.33	15.69	5478124
2008-03-12	15.72	15.82	15.58	15.61	2604196
2008-03-13	15.41	15.79	15.33	15.71	7339212
2008-03-14	15.84	15.84	15.27	15.44	9253900
2008-03-17	14.97	15.40	14.85	15.27	8933636
2008-03-18	15.49	15.82	15.46	15.82	24993004
2008-03-19	15.91	15.92	15.37	15.37	5183496
2008-03-20	15.43	15.66	15.31	15.65	6342184
2008-03-24	15.72	16.03	15.70	15.92	4653984
2008-03-25	15.89	15.98	15.80	15.92	4801400
2008-03-26	15.90	15.96	15.84	15.90	5917044
2008-03-27	15.95	15.95	15.71	15.72	4263560
2008-03-28	15.79	15.84	15.58	15.60	4887512
2008-03-31	15.62	15.75	15.59	15.68	4311812
2008-04-01	15.83	16.19	15.79	16.18	3242656
2008-04-02	16.19	16.27	16.10	16.16	3323620
2008-04-03	16.11	16.25	16.09	16.17	3333292
2008-04-04	16.22	16.38	16.15	16.26	3897452
2008-04-07	16.38	16.43	16.22	16.26	2758612
2008-04-08	16.18	16.28	16.15	16.23	2902364
2008-04-09	16.27	16.27	16.08	16.15	2780052
2008-04-10	16.17	16.32	16.12	16.25	2523284
2008-04-11	16.12	16.15	15.95	15.96	1948132
2008-04-14	15.99	16.07	15.94	15.99	1848100
2008-04-15	16.09	16.09	15.92	16.06	2740712
2008-04-16	16.19	16.41	16.16	16.38	5133952
2008-04-17	16.37	16.43	16.30	16.39	2834580
2008-04-18	16.65	16.78	16.61	16.74	4796016
2008-04-21	16.69	16.81	16.67	16.79	2695028
2008-04-22	16.68	16.72	16.55	16.64	1715384
2008-04-23	16.69	16.79	16.62	16.71	3250828
2008-04-24	16.74	16.80	16.51	16.70	3141828
2008-04-25	16.78	16.78	16.57	16.75	1608700
2008-04-28	16.79	16.83	16.72	16.75	1710372
2008-04-29	16.72	16.75	16.63	16.66	2697920
2008-04-30	16.73	16.84	16.59	16.59	5036292
2008-05-01	16.60	16.82	16.54	16.82	3797776
2008-05-02	16.99	16.99	16.77	16.86	3296400
2008-05-05	16.80	16.92	16.79	16.84	3074200
2008-05-06	16.79	17.03	16.74	16.97	4044304
2008-05-07	17.01	17.02	16.70	16.71	5393304
2008-05-08	16.78	16.85	16.74	16.81	3356668
2008-05-09	16.72	16.77	16.66	16.71	5396328
2008-05-12	16.74	16.89	16.67	16.88	2914696
2008-05-13	16.94	16.95	16.81	16.92	2040040
2008-05-14	17.01	17.11	16.93	16.94	2135796
2008-05-15	16.98	17.15	16.95	17.13	2214340
2008-05-16	17.20	17.23	17.08	17.23	3204980
2008-05-19	17.26	17.40	17.18	17.24	2412328
2008-05-20	17.19	17.22	17.08	17.17	3699064
2008-05-21	17.19	17.23	16.85	16.88	4400372
2008-05-22	16.94	16.97	16.85	16.88	5382384
2008-05-23	16.83	16.87	16.67	16.71	3580352
2008-05-27	16.72	16.84	16.69	16.82	2181456
2008-05-28	16.86	16.93	16.77	16.93	2081164
2008-05-29	16.90	17.06	16.88	16.96	3795896
2008-05-30	17.01	17.07	16.99	17.01	1750144
2008-06-02	16.97	16.97	16.78	16.87	4477480
2008-06-03	16.94	16.99	16.70	16.77	4152868
2008-06-04	16.76	16.92	16.71	16.80	2926836
2008-06-05	16.87	17.17	16.84	17.16	5417724
2008-06-06	17.02	17.13	16.69	16.70	4959724
2008-06-09	16.73	16.87	16.61	16.80	3887152
2008-06-10	16.71	16.80	16.65	16.71	3293700
2008-06-11	16.72	16.73	16.51	16.52	5753836
2008-06-12	16.53	16.66	16.44	16.54	6585424
2008-06-13	16.63	16.79	16.57	16.79	3645096
2008-06-16	16.65	16.84	16.65	16.79	2382864
2008-06-17	16.86	16.87	16.74	16.75	4100224
2008-06-18	16.68	16.72	16.56	16.61	3108680
2008-06-19	16.63	16.74	16.55	16.66	3352076
2008-06-20	16.56	16.59	16.32	16.38	5942288
2008-06-23	16.44	16.49	16.39	16.47	2708024
2008-06-24	16.31	16.46	16.24	16.31	2960572
2008-06-25	16.35	16.54	16.32	16.40	3540792
2008-06-26	16.21	16.27	15.96	15.96	5507640
2008-06-27	15.96	16.06	15.87	15.98	5693620
2008-06-30	16.00	16.10	15.94	15.96	3495276
2008-07-01	15.78	16.06	15.76	16.05	8515748
2008-07-02	16.09	16.13	15.72	15.72	4073812
2008-07-03	15.88	15.88	15.59	15.77	7359088
2008-07-07	15.84	15.91	15.51	15.65	7123876
2008-07-08	15.65	15.81	15.50	15.80	12164164
2008-07-09	15.85	15.86	15.48	15.49	12064144
2008-07-10	15.51	15.75	15.38	15.70	17548216
2008-07-11	15.54	15.68	15.31	15.49	10271776
2008-07-14	15.66	15.66	15.38	15.44	8084704
2008-07-15	15.29	15.50	15.16	15.27	18006052
2008-07-16	15.23	15.49	15.21	15.49	14531448
2008-07-17	15.56	15.59	15.42	15.55	14146800
2008-07-18	15.55	15.55	15.43	15.50	6304732
2008-07-21	15.56	15.59	15.46	15.54	9806052
2008-07-22	15.48	15.62	15.44	15.61	10928716
2008-07-23	15.65	15.70	15.55	15.59	8732216
2008-07-24	15.58	15.65	15.33	15.39	7438884
2008-07-25	15.45	15.52	15.40	15.47	6179260
2008-07-28	15.44	15.50	15.26	15.28	4760004
2008-07-29	15.30	15.49	15.30	15.49	5134288
2008-07-30	15.58	15.76	15.52	15.73	5242184
2008-07-31	15.65	15.75	15.50	15.50	6601228
2008-08-01	15.52	15.57	15.37	15.42	15337796
2008-08-04	15.41	15.44	15.21	15.26	3821180
2008-08-05	15.32	15.61	15.32	15.61	14739680
2008-08-06	15.62	15.80	15.59	15.80	4442444
2008-08-07	15.67	15.75	15.56	15.58	6482828
2008-08-08	15.53	15.88	15.50	15.85	2797664
2008-08-11	15.85	15.98	15.81	15.94	4086452
2008-08-12	15.93	15.94	15.82	15.85	7186072
2008-08-13	15.83	15.98	15.77	15.90	4004508
2008-08-14	15.81	16.01	15.77	15.95	3798352
2008-08-15	15.97	16.00	15.88	15.95	2487428
2008-08-18	16.03	16.03	15.70	15.76	7728292
2008-08-19	15.68	15.75	15.66	15.71	4672348
2008-08-20	15.76	15.82	15.69	15.82	6074144
2008-08-21	15.75	15.92	15.70	15.87	4212920
2008-08-22	15.92	16.02	15.91	16.00	2877396
2008-08-25	15.91	15.93	15.69	15.72	5066440
2008-08-26	15.73	15.81	15.69	15.77	2744352
2008-08-27	15.78	15.94	15.78	15.89	4325196
2008-08-28	15.99	16.03	15.91	16.02	3650732
2008-08-29	15.98	15.98	15.78	15.79	4357464
2008-09-02	15.90	15.92	15.56	15.61	3978940
2008-09-03	15.56	15.64	15.44	15.56	4476596
2008-09-04	15.41	15.46	15.09	15.12	8126236
2008-09-05	15.04	15.16	14.87	15.10	5398540
2008-09-08	15.47	15.63	15.09	15.29	9675660
2008-09-09	15.31	15.50	14.81	14.81	7772136
2008-09-10	14.94	15.10	14.86	14.97	5920788
2008-09-11	14.84	15.20	14.78	15.19	8226800
2008-09-12	15.11	15.30	15.04	15.28	6338296
2008-09-15	14.75	15.12	14.68	14.70	12375492
2008-09-16	14.36	14.88	14.31	14.84	19987312
2008-09-17	14.61	14.72	14.25	14.25	17403960
2008-09-18	14.46	14.80	14.03	14.65	20879768
2008-09-19	16.41	100.04	15.04	15.04	6044892
2008-09-22	15.14	15.20	14.67	14.71	9763804
2008-09-23	14.68	14.88	14.49	14.52	7994752
2008-09-24	14.59	14.65	14.41	14.52	7394844
2008-09-25	14.40	14.81	14.34	14.63	5103688
2008-09-26	14.34	14.71	14.34	14.71	6175064
2008-09-29	14.57	14.59	13.49	13.67	8411768
2008-09-30	13.94	14.33	13.71	14.20	6831332
2008-10-01	14.09	14.12	13.77	13.98	13957536
2008-10-02	13.88	13.88	13.39	13.43	6825368
2008-10-03	13.60	13.90	13.25	13.25	9332832
2008-10-06	12.79	12.98	12.15	12.80	10313920
2008-10-07	12.86	13.02	12.10	12.15	12229960
2008-10-08	11.86	12.51	11.78	12.05	15210620
2008-10-09	12.17	12.35	11.22	11.28	13998316
2008-10-10	10.80	11.47	10.28	11.25	30942176
2008-10-13	11.43	12.31	11.35	12.29	15656404
2008-10-14	12.87	13.21	11.79	12.05	25224036
2008-10-15	11.74	11.97	10.92	10.93	9697496
2008-10-16	10.88	11.47	10.44	11.36	13864072
2008-10-17	11.21	11.99	11.06	11.43	12599008
2008-10-20	11.63	12.03	11.50	12.01	10884876
2008-10-21	11.81	11.99	11.58	11.60	13665160
2008-10-22	11.26	11.45	10.65	10.91	9924500
2008-10-23	10.99	11.23	10.45	11.05	13524872
2008-10-24	10.05	10.94	10.00	10.69	12126548
2008-10-27	10.33	10.90	10.28	10.28	8977032
2008-10-28	10.61	11.40	10.31	11.37	13524064
2008-10-29	11.41	11.84	11.27	11.29	18611608
2008-10-30	11.78	11.80	11.35	11.67	12626492
2008-10-31	11.60	12.01	11.52	11.85	8024012
2008-11-03	11.82	11.88	11.63	11.73	5524976
2008-11-04	12.06	12.21	11.90	12.18	12770200
2008-11-05	12.02	12.14	11.60	11.62	10628488
2008-11-06	11.50	11.62	11.01	11.10	11278152
2008-11-07	11.21	11.42	11.12	11.41	9592540
2008-11-10	11.63	11.70	11.18	11.34	7635968
2008-11-11	11.11	11.29	10.91	11.05	12206160
2008-11-12	10.86	10.90	10.50	10.52	12337384
2008-11-13	10.53	11.35	10.13	11.35	20063220
2008-11-14	11.02	11.35	10.77	10.80	12703156
2008-11-17	10.63	10.95	10.56	10.57	10000032
2008-11-18	10.53	10.80	10.33	10.73	30409392
2008-11-19	10.68	10.84	10.16	10.20	9248688
2008-11-20	10.10	10.35	9.47	9.53	17618420
2008-11-21	9.76	10.20	9.44	10.17	28855568
2008-11-24	10.35	10.90	10.24	10.67	22156780
2008-11-25	10.91	10.93	10.48	10.72	27046228
2008-11-26	10.52	11.11	10.47	11.11	19241292
2008-11-28	11.03	11.14	10.99	11.13	6241392
2008-12-01	10.83	10.84	10.24	10.26	28273808
2008-12-02	10.41	10.58	10.23	10.56	18004012
2008-12-03	10.33	10.81	10.29	10.74	17188464
2008-12-04	10.59	10.81	10.29	10.45	12437172
2008-12-05	10.28	10.82	10.08	10.77	11676252
2008-12-08	11.00	11.28	11.00	11.14	11972480
2008-12-09	11.01	11.31	10.94	11.01	16586108
2008-12-10	11.10	11.29	11.01	11.17	10741292
2008-12-11	11.08	11.31	10.88	10.92	10887532
2008-12-12	10.69	11.05	10.61	10.96	10249072
2008-12-15	11.08	11.08	10.77	10.93	8412388
2008-12-16	11.00	11.41	11.00	11.38	12692332
2008-12-17	11.27	11.45	11.19	11.28	14177588
2008-12-18	11.30	11.34	10.94	11.07	7895608
2008-12-19	11.14	11.29	11.02	11.03	7448828
2008-12-22	11.06	11.07	10.69	10.72	8617044
2008-12-23	10.95	11.00	10.75	10.82	9770088
2008-12-24	10.80	10.82	10.73	10.78	4118468
2008-12-26	10.88	10.88	10.80	10.86	3364616
2008-12-29	10.90	10.91	10.70	10.84	6520320
2008-12-30	10.92	11.10	10.86	11.10	9089224
2008-12-31	11.11	11.31	11.08	11.23	12578772
2009-01-02	11.24	11.64	11.19	11.58	10015716
2009-01-05	11.55	11.72	11.50	11.60	13877744
2009-01-06	11.73	11.82	11.61	11.68	12643572
2009-01-07	11.51	11.56	11.28	11.38	7059188
2009-01-08	11.32	11.41	11.23	11.41	7206648
2009-01-09	11.43	11.43	11.13	11.16	6148220
2009-01-12	11.11	11.14	10.87	10.95	9294960
2009-01-13	10.91	11.08	10.88	10.98	7851952
2009-01-14	10.82	10.86	10.57	10.66	8304736
2009-01-15	10.61	10.79	10.39	10.73	11169976
2009-01-16	10.88	10.93	10.62	10.85	13600256
2009-01-20	10.77	10.82	10.36	10.38	13025072
2009-01-21	10.51	10.80	10.37	10.77	12029576
2009-01-22	10.54	10.77	10.43	10.64	11526140
2009-01-23	10.38	10.79	10.38	10.69	13023080
2009-01-26	10.72	10.95	10.65	10.78	9185352
2009-01-27	10.82	10.94	10.76	10.88	9136356
2009-01-28	11.05	11.24	11.01	11.16	11691624
2009-01-29	11.03	11.06	10.86	10.86	8817024
2009-01-30	10.92	10.96	10.63	10.69	10696440
2009-02-02	10.53	10.74	10.50	10.64	8636296
2009-02-03	10.69	10.92	10.61	10.87	8921772
2009-02-04	10.91	11.06	10.80	10.82	8729620
2009-02-05	10.75	11.12	10.73	11.06	9708188
2009-02-06	11.06	11.35	11.04	11.31	8812980
2009-02-09	11.33	11.39	11.21	11.31	9307116
2009-02-10	11.19	11.32	10.77	10.84	9219764
2009-02-11	10.87	10.94	10.72	10.85	7826084
2009-02-12	10.70	10.93	10.60	10.92	10147184
2009-02-13	10.92	11.01	10.84	10.85	7085048
2009-02-17	10.52	10.59	10.42	10.44	8450952
2009-02-18	10.48	10.54	10.33	10.43	7686456
2009-02-19	10.53	10.57	10.34	10.39	9974180
2009-02-20	10.20	10.40	10.12	10.30	13462488
2009-02-23	10.38	10.39	9.89	9.91	8452372
2009-02-24	9.96	10.28	9.94	10.23	10482412
2009-02-25	10.17	10.31	10.00	10.14	12460980
2009-02-26	10.25	10.28	9.93	9.93	7913892
2009-02-27	9.76	9.96	9.74	9.75	8770916
2009-03-02	9.56	9.67	9.32	9.37	17080024
2009-03-03	9.45	9.51	9.27	9.31	13180068
2009-03-04	9.46	9.73	9.43	9.57	8790500
2009-03-05	9.37	9.49	9.15	9.22	12670724
2009-03-06	9.28	9.43	9.01	9.34	21308164
2009-03-09	9.11	9.36	9.06	9.08	11902596
2009-03-10	9.27	9.60	9.24	9.58	13680204
2009-03-11	9.69	9.76	9.56	9.65	14027468
2009-03-12	9.65	9.98	9.58	9.97	17977684
2009-03-13	9.98	10.02	9.84	9.99	14544672
2009-03-16	10.11	10.17	9.93	9.96	8492484
2009-03-17	9.98	10.25	9.91	10.25	6503492
2009-03-18	10.20	10.50	10.07	10.35	12015768
2009-03-19	10.47	10.50	10.29	10.30	9833592
2009-03-20	10.36	10.42	10.12	10.14	5972984
2009-03-23	10.32	10.80	10.32	10.80	8211112
2009-03-24	10.67	10.78	10.59	10.60	7413624
2009-03-25	10.65	10.79	10.37	10.59	9251932
2009-03-26	10.75	10.89	10.68	10.86	10077108
2009-03-27	10.71	10.78	10.64	10.69	5814132
2009-03-30	10.44	10.49	10.26	10.39	14385428
2009-03-31	10.51	10.64	10.42	10.47	7963540
2009-04-01	10.34	10.66	10.29	10.63	7789596
2009-04-02	10.88	11.09	10.84	10.91	6598144
2009-04-03	10.93	11.03	10.85	11.02	9231140
2009-04-06	10.88	10.95	10.76	10.92	7301272
2009-04-07	10.77	10.81	10.66	10.68	16502584
2009-04-08	10.73	10.88	10.67	10.82	4687280
2009-04-09	11.06	11.12	10.99	11.12	7368600
2009-04-13	11.03	11.16	10.97	11.08	6205316
2009-04-14	10.93	11.08	10.90	10.94	7291548
2009-04-15	10.88	11.01	10.84	10.99	5759488
2009-04-16	11.05	11.21	10.95	11.15	7270284
2009-04-17	11.15	11.25	11.11	11.20	5740224
2009-04-20	11.03	11.04	10.81	10.83	5379720
2009-04-21	10.80	11.01	10.76	11.01	7536920
2009-04-22	10.90	11.15	10.89	10.89	9650960
2009-04-23	10.98	11.04	10.84	11.03	6647592
2009-04-24	11.10	11.30	11.10	11.23	5230328
2009-04-27	11.13	11.29	11.07	11.16	6025088
2009-04-28	11.06	11.25	11.02	11.15	4491380
2009-04-29	11.28	11.49	11.22	11.38	5891468
2009-04-30	11.51	11.55	11.28	11.34	5592212
2009-05-01	11.38	11.46	11.25	11.43	15077908
2009-05-04	11.53	11.70	11.47	11.68	5153808
2009-05-05	11.67	11.69	11.57	11.66	5743292
2009-05-06	11.81	11.83	11.62	11.78	11790660
2009-05-07	11.89	11.89	11.54	11.61	5678868
2009-05-08	11.77	11.87	11.67	11.82	7421204
2009-05-11	11.69	11.74	11.59	11.65	6294836
2009-05-12	11.69	11.75	11.54	11.69	3515640
2009-05-13	11.55	11.56	11.39	11.42	6818476
2009-05-14	11.42	11.57	11.41	11.48	4485744
2009-05-15	11.45	11.57	11.36	11.42	3720472
2009-05-18	11.54	11.74	11.50	11.74	3778088
2009-05-19	11.70	11.83	11.68	11.73	6326988
2009-05-20	11.83	11.94	11.67	11.69	5593364
2009-05-21	11.54	11.59	11.38	11.49	3714940
2009-05-22	11.50	11.60	11.42	11.48	2896464
2009-05-26	11.39	11.80	11.38	11.77	10368760
2009-05-27	11.77	11.84	11.58	11.59	9318608
2009-05-28	11.69	11.81	11.53	11.75	4000568
2009-05-29	11.82	11.94	11.73	11.93	3803144
2009-06-01	12.10	12.31	12.07	12.23	4496928
2009-06-02	12.24	12.39	12.22	12.33	6069236
2009-06-03	12.20	12.22	12.06	12.22	4539596
2009-06-04	12.24	12.30	12.14	12.27	3388564
2009-06-05	12.40	12.42	12.19	12.31	3329856
2009-06-08	12.23	12.36	12.10	12.27	2363128
2009-06-09	12.33	12.40	12.25	12.33	5683048
2009-06-10	12.45	12.46	12.15	12.32	2825280
2009-06-11	12.32	12.50	12.32	12.40	2788936
2009-06-12	12.28	12.36	12.21	12.36	1850700
2009-06-15	12.21	12.21	12.02	12.09	2187616
2009-06-16	12.13	12.17	11.94	11.96	4241944
2009-06-17	11.93	12.06	11.87	11.97	2320344
2009-06-18	11.97	12.07	11.93	12.01	2344284
2009-06-19	12.13	12.15	11.98	12.04	3865348
2009-06-22	11.94	11.94	11.68	11.68	4484200
2009-06-23	11.69	11.71	11.58	11.64	6255440
2009-06-24	11.73	11.85	11.67	11.71	6200428
2009-06-25	11.67	12.01	11.67	11.99	8771872
2009-06-26	11.94	12.00	11.90	11.94	4321168
2009-06-29	12.00	12.08	11.93	12.04	3096776
2009-06-30	12.05	12.11	11.87	11.94	8612100
2009-07-01	12.03	12.13	11.99	12.00	6341768
2009-07-02	11.85	11.86	11.68	11.68	4185768
2009-07-06	11.59	11.70	11.53	11.68	7290740
2009-07-07	11.65	11.68	11.43	11.44	4520152
2009-07-08	11.50	11.54	11.34	11.48	4925548
2009-07-09	11.56	11.59	11.47	11.51	2338168
2009-07-10	11.44	11.54	11.40	11.49	4064424
2009-07-13	11.51	11.71	11.40	11.71	4735948
2009-07-14	11.75	11.78	11.67	11.77	7322644
2009-07-15	11.95	12.13	11.92	12.11	3982488
2009-07-16	12.09	12.29	12.08	12.26	3762032
2009-07-17	12.26	12.30	12.18	12.28	6850612
2009-07-20	12.36	12.43	12.28	12.41	3890848
2009-07-21	12.51	12.52	12.33	12.47	3837912
2009-07-22	12.42	12.54	12.41	12.47	3737676
2009-07-23	12.49	12.77	12.46	12.73	4480564
2009-07-24	12.64	12.78	12.60	12.77	3951276
2009-07-27	12.75	12.79	12.64	12.77	3165256
2009-07-28	12.70	12.76	12.59	12.74	5555800
2009-07-29	12.64	12.69	12.57	12.65	4718080
2009-07-30	12.81	12.90	12.74	12.76	4601388
2009-07-31	12.76	12.84	12.71	12.75	2449012
2009-08-03	12.86	12.95	12.82	12.94	4539340
2009-08-04	12.91	12.96	12.86	12.94	6147332
2009-08-05	12.94	12.94	12.78	12.85	10118420
2009-08-06	12.88	12.89	12.71	12.76	5636352
2009-08-07	12.89	12.95	12.80	12.87	5132588
2009-08-10	12.83	12.87	12.76	12.84	4161204
2009-08-11	12.79	12.81	12.69	12.71	3167432
2009-08-12	12.72	12.97	12.71	12.87	5734572
2009-08-13	12.92	12.95	12.80	12.94	5665176
2009-08-14	12.93	12.93	12.71	12.82	6099040
2009-08-17	12.60	12.62	12.51	12.52	6172432
2009-08-18	12.56	12.67	12.54	12.63	8112440
2009-08-19	12.53	12.79	12.52	12.76	3838068
2009-08-20	12.77	12.90	12.74	12.88	4348396
2009-08-21	12.98	13.11	12.93	13.07	4861128
2009-08-24	13.14	13.21	13.08	13.11	4561844
2009-08-25	13.15	13.25	13.08	13.11	7636164
2009-08-26	13.10	13.18	13.05	13.13	3424164
2009-08-27	13.11	13.18	12.96	13.15	6520992
2009-08-28	13.24	13.27	13.06	13.14	3354396
2009-08-31	13.01	13.04	12.95	13.02	3279832
2009-09-01	12.95	13.13	12.77	12.78	7209480
2009-09-02	12.74	12.84	12.74	12.78	4231108
2009-09-03	12.84	12.86	12.73	12.85	3311648
2009-09-04	12.88	13.04	12.84	13.02	2746008
2009-09-08	13.15	13.17	13.09	13.17	2102376
2009-09-09	13.20	13.30	13.14	13.24	3594644
2009-09-10	13.27	13.40	13.21	13.39	3852872
2009-09-11	13.43	13.47	13.33	13.41	2921120
2009-09-14	13.30	13.45	13.30	13.44	3550504
2009-09-15	13.46	13.52	13.37	13.48	5612332
2009-09-16	13.52	13.67	13.48	13.67	6355864
2009-09-17	13.65	13.74	13.60	13.67	7141504
2009-09-18	13.71	13.74	13.63	13.68	5661828
2009-09-21	13.54	13.68	13.54	13.64	5438636
2009-09-22	13.73	13.74	13.65	13.71	3208716
2009-09-23	13.70	13.76	13.52	13.53	3764104
2009-09-24	13.56	13.59	13.37	13.43	4132636
2009-09-25	13.41	13.48	13.32	13.36	3539136
2009-09-28	13.41	13.62	13.41	13.57	4188256
2009-09-29	13.59	13.64	13.49	13.53	3471996
2009-09-30	13.58	13.59	13.35	13.50	6968860
2009-10-01	13.46	13.48	13.17	13.17	9861828
2009-10-02	13.07	13.20	13.07	13.15	4831012
2009-10-05	13.18	13.32	13.13	13.29	5921920
2009-10-06	13.39	13.54	13.35	13.48	6776676
2009-10-07	13.45	13.54	13.44	13.53	4241980
2009-10-08	13.63	13.71	13.57	13.64	3512220
2009-10-09	13.63	13.74	13.61	13.74	2989828
2009-10-12	13.80	13.85	13.72	13.78	1600780
2009-10-13	13.73	13.78	13.67	13.77	3450608
2009-10-14	13.92	13.98	13.86	13.96	5548508
2009-10-15	13.89	14.04	13.89	14.03	3881468
2009-10-16	13.94	14.02	13.90	13.99	4128048
2009-10-19	14.01	14.15	13.97	14.12	2479024
2009-10-20	14.16	14.16	13.95	14.05	5404304
2009-10-21	14.02	14.20	13.97	13.97	4756036
2009-10-22	13.97	14.13	13.87	14.09	6288976
2009-10-23	14.18	14.19	13.92	13.97	4994168
2009-10-26	13.99	14.16	13.84	13.87	2518052
2009-10-27	13.87	13.94	13.78	13.83	9127716
2009-10-28	13.77	13.83	13.55	13.57	5321144
2009-10-29	13.66	13.85	13.62	13.82	4102292
2009-10-30	13.80	13.83	13.44	13.46	10054612
2009-11-02	13.51	13.67	13.40	13.55	5212824
2009-11-03	13.47	13.61	13.46	13.59	12462552
2009-11-04	13.71	13.81	13.61	13.63	5535404
2009-11-05	13.75	13.91	13.72	13.89	4305892
2009-11-06	13.81	13.98	13.80	13.93	2600364
2009-11-09	14.05	14.21	14.02	14.21	2612220
2009-11-10	14.16	14.26	14.15	14.21	3943160
2009-11-11	14.31	14.36	14.21	14.28	3341432
2009-11-12	14.25	14.33	14.11	14.15	6952200
2009-11-13	14.18	14.29	14.12	14.24	3764624
2009-11-16	14.34	14.49	14.32	14.45	6972844
2009-11-17	14.40	14.47	14.36	14.46	3204508
2009-11-18	14.44	14.47	14.35	14.43	3587088
2009-11-19	14.33	14.34	14.15	14.26	5956972
2009-11-20	14.17	14.23	14.13	14.19	3213828
2009-11-23	14.37	14.49	14.34	14.38	4819356
2009-11-24	14.39	14.41	14.27	14.40	3541788
2009-11-25	14.42	14.47	14.38	14.46	1902064
2009-11-27	14.07	14.31	14.04	14.23	2613052
2009-11-30	14.20	14.29	14.14	14.25	5538840
2009-12-01	14.33	14.49	14.33	14.43	4769828
2009-12-02	14.43	14.51	14.38	14.41	3751468
2009-12-03	14.45	14.49	14.28	14.28	4054960
2009-12-04	14.47	14.54	14.22	14.34	5986464
2009-12-07	14.34	14.39	14.27	14.30	3615920
2009-12-08	14.21	14.24	14.11	14.16	5661164
2009-12-09	14.16	14.23	14.08	14.22	3680304
2009-12-10	14.31	14.36	14.29	14.32	2412648
2009-12-11	14.34	14.40	14.30	14.35	2227888
2009-12-14	14.46	14.46	14.37	14.42	2654196
2009-12-15	14.37	14.45	14.33	14.37	5658280
2009-12-16	14.41	14.48	14.37	14.39	5597108
2009-12-17	14.29	14.33	14.21	14.23	2762364
2009-12-18	14.29	14.36	14.20	14.36	3605824
2009-12-21	14.39	14.51	14.38	14.46	3703140
2009-12-22	14.47	14.56	14.47	14.54	6304628
2009-12-23	14.57	14.63	14.53	14.62	2810364
2009-12-24	14.60	14.64	14.58	14.63	958892
2009-12-28	14.64	14.69	14.62	14.68	4609440
2009-12-29	14.69	14.72	14.65	14.65	2966544
2009-12-30	14.60	14.66	14.60	14.64	1619260
2009-12-31	14.66	14.69	14.50	14.50	2996008
2010-01-04	14.62	14.73	14.60	14.71	4913424
2010-01-05	14.71	14.74	14.65	14.72	3892628
2010-01-06	14.71	14.76	14.69	14.72	3948056
2010-01-07	14.68	14.72	14.63	14.71	2765692
2010-01-08	14.67	14.79	14.63	14.78	3446412
2010-01-11	14.85	14.85	14.72	14.79	2396312
2010-01-12	14.69	14.72	14.59	14.65	5980500
2010-01-13	14.67	14.81	14.60	14.78	5043824
2010-01-14	14.75	14.84	14.74	14.83	4360652
2010-01-15	14.81	14.83	14.62	14.66	5422592
2010-01-19	14.67	14.86	14.65	14.85	3457704
2010-01-20	14.75	14.75	14.54	14.66	4207460
2010-01-21	14.68	14.71	14.38	14.40	7264764
2010-01-22	14.33	14.38	14.04	14.06	6054684
2010-01-25	14.18	14.20	14.08	14.13	4192500
2010-01-26	14.08	14.23	14.03	14.09	3799044
2010-01-27	14.05	14.18	13.96	14.15	5946016
2010-01-28	14.17	14.17	13.85	13.92	7516604
2010-01-29	13.99	14.08	13.71	13.74	5181340
2010-02-01	13.83	13.96	13.83	13.95	3829816
2010-02-02	13.98	14.14	13.93	14.12	2688232
2010-02-03	14.05	14.13	14.04	14.08	2861000
2010-02-04	13.99	14.00	13.65	13.65	6692076
2010-02-05	13.68	13.72	13.44	13.70	9603952
2010-02-08	13.72	13.79	13.61	13.62	3995560
2010-02-09	13.77	13.93	13.69	13.82	6366784
2010-02-10	13.78	13.83	13.65	13.76	3229472
2010-02-11	13.75	13.95	13.68	13.94	2248388
2010-02-12	13.78	13.94	13.73	13.92	2772264
2010-02-16	14.04	14.15	13.98	14.14	3171496
2010-02-17	14.21	14.23	14.14	14.21	5528672
2010-02-18	14.18	14.34	14.18	14.31	11881848
2010-02-19	14.29	14.38	14.22	14.33	5270240
2010-02-22	14.37	14.37	14.25	14.28	5596324
2010-02-23	14.24	14.27	14.07	14.12	3841264
2010-02-24	14.16	14.25	14.13	14.22	3842408
2010-02-25	14.03	14.22	13.97	14.20	4147504
2010-02-26	14.23	14.26	14.14	14.21	4372652
2010-03-01	14.28	14.40	14.28	14.39	4508092
2010-03-02	14.47	14.50	14.40	14.43	5429752
2010-03-03	14.48	14.53	14.42	14.44	1978756
2010-03-04	14.47	14.51	14.40	14.49	2263676
2010-03-05	14.59	14.70	14.56	14.70	4529580
2010-03-08	14.69	14.71	14.66	14.68	1159236
2010-03-09	14.63	14.79	14.63	14.71	2616572
2010-03-10	14.72	14.80	14.70	14.78	4145704
2010-03-11	14.75	14.83	14.69	14.83	2924496
2010-03-12	14.89	14.90	14.79	14.84	1788096
2010-03-15	14.83	14.84	14.73	14.83	1952332
2010-03-16	14.88	14.93	14.82	14.93	3803268
2010-03-17	14.96	15.04	14.95	15.00	6580900
2010-03-18	15.00	15.01	14.94	15.00	2852952
2010-03-19	15.04	15.04	14.86	14.91	1637328
2010-03-22	14.82	15.03	14.82	15.00	5751204
2010-03-23	15.01	15.09	14.96	15.09	2563572
2010-03-24	15.02	15.05	14.97	14.98	4034684
2010-03-25	15.05	15.10	14.91	14.92	4568704
2010-03-26	14.96	15.00	14.84	14.91	4885552
2010-03-29	14.99	15.04	14.97	15.00	2784672
2010-03-30	15.02	15.09	14.97	15.04	3267484
2010-03-31	14.99	15.05	14.95	14.98	2033832
2010-04-01	15.08	15.14	14.98	15.07	6063540
2010-04-05	15.13	15.22	15.09	15.20	2471020
2010-04-06	15.15	15.25	15.14	15.22	3633464
2010-04-07	15.19	15.21	15.06	15.12	2330152
2010-04-08	15.07	15.19	15.03	15.18	2854184
2010-04-09	15.20	15.28	15.17	15.27	2102496
2010-04-12	15.30	15.32	15.27	15.28	1464364
2010-04-13	15.26	15.33	15.19	15.30	2106572
2010-04-14	15.37	15.45	15.33	15.44	2200656
2010-04-15	15.43	15.49	15.42	15.48	3382760
2010-04-16	15.41	15.46	15.19	15.27	4001532
2010-04-19	15.23	15.31	15.15	15.31	1923768
2010-04-20	15.38	15.44	15.33	15.42	1503736
2010-04-21	15.43	15.46	15.35	15.42	1526544
2010-04-22	15.32	15.48	15.22	15.47	2620988
2010-04-23	15.46	15.57	15.42	15.56	2292176
2010-04-26	15.58	15.62	15.52	15.55	2595300
2010-04-27	15.47	15.53	15.17	15.20	3758980
2010-04-28	15.29	15.31	15.14	15.28	3705680
2010-04-29	15.38	15.46	15.35	15.42	2176152
2010-04-30	15.42	15.44	15.17	15.18	2266572
2010-05-03	15.25	15.39	15.21	15.35	1628852
2010-05-04	15.19	15.19	14.90	14.98	4088780
2010-05-05	14.84	14.99	14.77	14.88	2865604
2010-05-06	14.80	14.91	0.04	14.42	9671792
2010-05-07	14.34	14.48	13.93	14.14	13333376
2010-05-10	14.76	14.83	14.66	14.79	4847640
2010-05-11	14.68	14.93	14.65	14.73	10919016
2010-05-12	14.80	15.00	14.79	14.97	2607084
2010-05-13	14.96	15.02	14.78	14.80	3828472
2010-05-14	14.68	14.71	14.39	14.53	3831296
2010-05-17	14.58	14.61	14.26	14.53	2974180
2010-05-18	14.66	14.71	14.32	14.36	4005500
2010-05-19	14.28	14.40	14.09	14.26	4217548
2010-05-20	13.94	14.02	13.73	13.73	8043268
2010-05-21	13.51	13.96	13.48	13.89	4489968
2010-05-24	13.82	13.97	13.76	13.76	2646592
2010-05-25	13.40	13.78	13.34	13.78	13260688
2010-05-26	13.85	13.99	13.63	13.66	5165724
2010-05-27	13.92	14.12	13.89	14.12	3794576
2010-05-28	14.10	14.11	13.88	13.97	2820532
2010-06-01	13.80	14.03	13.71	13.73	4010428
2010-06-02	13.79	14.09	13.73	14.09	2236224
2010-06-03	14.14	14.19	14.02	14.17	2034100
2010-06-04	13.89	14.02	13.64	13.69	2950760
2010-06-07	13.74	13.80	13.51	13.53	2731336
2010-06-08	13.53	13.67	13.41	13.64	4442696
2010-06-09	13.71	13.87	13.52	13.57	2046076
2010-06-10	13.77	13.98	13.77	13.97	1778616
2010-06-11	13.86	14.06	13.84	14.06	2020972
2010-06-14	14.18	14.24	14.03	14.05	1651332
2010-06-15	14.13	14.39	14.12	14.38	2895204
2010-06-16	14.29	14.44	14.28	14.39	1388148
2010-06-17	14.44	14.44	14.28	14.41	2083556
2010-06-18	14.43	14.48	14.38	14.42	1116028
2010-06-21	14.59	14.62	14.29	14.36	1575724
2010-06-22	14.37	14.45	14.14	14.15	2923628
2010-06-23	14.11	14.16	13.95	14.05	1944908
2010-06-24	13.99	14.03	13.79	13.83	1634852
2010-06-25	13.87	13.94	13.74	13.86	1608448
2010-06-28	13.88	13.93	13.77	13.82	1187636
2010-06-29	13.62	13.63	13.29	13.37	2381452
2010-06-30	13.34	13.46	13.21	13.24	3402712
2010-07-01	13.24	13.29	13.01	13.21	5760132
2010-07-02	13.26	13.28	13.08	13.15	2181148
2010-07-06	13.33	13.43	13.11	13.23	3060652
2010-07-07	13.25	13.66	13.25	13.66	10822884
2010-07-08	13.77	13.80	13.63	13.78	2371468
2010-07-09	13.78	13.87	13.76	13.86	1997652
2010-07-12	13.82	13.92	13.78	13.87	1574916
2010-07-13	14.01	14.12	13.97	14.06	2930376
2010-07-14	14.03	14.15	14.00	14.09	2569020
2010-07-15	14.07	14.14	13.91	14.10	4421868
2010-07-16	14.02	14.04	13.70	13.73	2314800
2010-07-19	13.78	13.85	13.69	13.82	1503836
2010-07-20	13.63	13.99	13.61	13.99	3159716
2010-07-21	14.07	14.07	13.75	13.81	3752084
2010-07-22	13.96	14.17	13.96	14.11	2859064
2010-07-23	14.09	14.24	14.04	14.24	2429460
2010-07-26	14.24	14.36	14.20	14.35	4480492
2010-07-27	14.41	14.43	14.25	14.31	6263840
2010-07-28	14.29	14.34	14.18	14.22	4640484
2010-07-29	14.32	14.34	14.04	14.15	2379644
2010-07-30	14.01	14.22	13.98	14.15	2955256
2010-08-02	14.35	14.49	14.31	14.47	3522116
2010-08-03	14.42	14.46	14.35	14.40	5797448
2010-08-04	14.44	14.54	14.41	14.52	1723356
2010-08-05	14.43	14.51	14.41	14.51	1567812
2010-08-06	14.36	14.48	14.26	14.45	2271740
2010-08-09	14.51	14.56	14.45	14.54	2265400
2010-08-10	14.43	14.53	14.33	14.45	3081880
2010-08-11	14.23	14.23	14.05	14.08	1273076
2010-08-12	13.85	14.01	13.83	13.96	2666716
2010-08-13	13.91	13.99	13.89	13.90	1822348
2010-08-16	13.82	13.96	13.77	13.92	1601696
2010-08-17	14.04	14.20	14.00	14.11	1956400
2010-08-18	14.11	14.20	14.01	14.13	3874880
2010-08-19	14.05	14.09	13.84	13.91	2741604
2010-08-20	13.85	13.89	13.77	13.87	1798036
2010-08-23	13.93	13.98	13.79	13.81	2089604
2010-08-24	13.63	13.69	13.51	13.58	2358528
2010-08-25	13.49	13.68	13.43	13.63	2267632
2010-08-26	13.68	13.70	13.49	13.52	2445748
2010-08-27	13.62	13.75	13.40	13.74	2430032
2010-08-30	13.69	13.76	13.56	13.56	1534016
2010-08-31	13.50	13.62	13.45	13.54	2758796
2010-09-01	13.71	13.94	13.71	13.92	3571516
2010-09-02	13.96	14.05	13.93	14.04	2214760
2010-09-03	14.19	14.24	14.12	14.24	4764488
2010-09-07	14.19	14.21	14.11	14.12	1516448
2010-09-08	14.14	14.26	14.14	14.21	6828880
2010-09-09	14.37	14.37	14.22	14.25	1596952
2010-09-10	14.27	14.34	14.25	14.33	1997328
2010-09-13	14.46	14.51	14.42	14.49	1594088
2010-09-14	14.46	14.60	14.44	14.50	2447180
2010-09-15	14.47	14.59	14.44	14.58	1452260
2010-09-16	14.54	14.60	14.50	14.59	2482652
2010-09-17	14.65	14.68	14.57	14.62	2250780
2010-09-20	14.69	14.87	14.65	14.85	7716536
2010-09-21	14.84	14.92	14.76	14.82	4467840
2010-09-22	14.80	14.87	14.72	14.77	2694064
2010-09-23	14.64	14.83	14.64	14.69	2266764
2010-09-24	14.80	14.94	14.78	14.92	1871800
2010-09-27	14.94	14.96	14.86	14.87	3022644
2010-09-28	14.90	14.95	14.71	14.92	4618532
2010-09-29	14.87	14.95	14.85	14.90	2154336
2010-09-30	14.99	15.06	14.77	14.84	3076828
2010-10-01	14.96	14.97	14.81	14.89	4307328
2010-10-04	14.84	14.90	14.68	14.76	4540440
2010-10-05	14.90	15.09	14.88	15.05	1991332
2010-10-06	15.06	15.09	14.96	15.04	3134724
2010-10-07	15.11	15.11	14.92	15.01	2016844
2010-10-08	15.04	15.15	14.97	15.12	1317592
2010-10-11	15.14	15.18	15.08	15.13	1646016
2010-10-12	15.09	15.23	14.99	15.18	5413100
2010-10-13	15.25	15.41	15.25	15.34	2112936
2010-10-14	15.32	15.38	15.24	15.33	2250988
2010-10-15	15.45	15.47	15.31	15.47	3205484
2010-10-18	15.46	15.56	15.43	15.55	1783356
2010-10-19	15.35	15.41	15.19	15.28	2515356
2010-10-20	15.30	15.51	15.30	15.43	1782356
2010-10-21	15.49	15.58	15.33	15.47	2513280
2010-10-22	15.50	15.53	15.46	15.53	1150828
2010-10-25	15.62	15.71	15.57	15.59	1779904
2010-10-26	15.53	15.61	15.47	15.59	2152836
2010-10-27	15.51	15.58	15.41	15.56	1634016
2010-10-28	15.63	15.65	15.48	15.57	2102060
2010-10-29	15.57	15.62	15.55	15.59	1870484
2010-11-01	15.67	15.76	15.54	15.62	1905424
2010-11-02	15.75	15.81	15.72	15.78	2012640
2010-11-03	15.82	15.83	15.63	15.82	3113860
2010-11-04	16.01	16.10	15.98	16.10	2736320
2010-11-05	16.12	16.13	16.05	16.12	2225848
2010-11-08	16.05	16.13	16.04	16.11	1858720
2010-11-09	16.15	16.20	15.95	16.02	1841924
2010-11-10	16.03	16.09	15.91	16.09	1849260
2010-11-11	15.92	16.02	15.86	16.01	2007868
2010-11-12	15.90	15.96	15.72	15.79	4124536
2010-11-15	15.85	15.87	15.74	15.74	2158216
2010-11-16	15.65	15.67	15.42	15.49	3289584
2010-11-17	15.49	15.58	15.47	15.52	2631520
2010-11-18	15.67	15.84	15.67	15.78	3616104
2010-11-19	15.77	15.84	15.71	15.83	1288700
2010-11-22	15.78	15.87	15.67	15.87	4455568
2010-11-23	15.71	15.71	15.56	15.64	2714784
2010-11-24	15.75	15.90	15.75	15.90	1758076
2010-11-26	15.78	15.85	15.75	15.79	505484
2010-11-29	15.70	15.80	15.57	15.77	1433628
2010-11-30	15.62	15.75	15.55	15.64	2475964
2010-12-01	15.88	16.03	15.88	15.99	1522448
2010-12-02	16.02	16.18	16.02	16.17	2509112
2010-12-03	16.12	16.23	16.10	16.21	1251124
2010-12-06	16.20	16.23	16.16	16.20	1181044
2010-12-07	16.36	16.37	16.17	16.17	6695788
2010-12-08	16.20	16.25	16.12	16.21	2064412
2010-12-09	16.30	16.30	16.18	16.24	1562828
2010-12-10	16.29	16.33	16.23	16.32	1461852
2010-12-13	16.40	16.42	16.33	16.33	1122112
2010-12-14	16.35	16.41	16.30	16.34	1518296
2010-12-15	16.31	16.39	16.26	16.28	1403508
2010-12-16	16.28	16.38	16.22	16.37	11298764
2010-12-17	16.38	16.42	16.34	16.40	1804196
2010-12-20	16.45	16.46	16.34	16.43	4811496
2010-12-21	16.47	16.51	16.45	16.49	2679468
2010-12-22	16.51	16.52	16.49	16.51	1293168
2010-12-23	16.44	16.45	16.39	16.43	1058952
2010-12-27	16.36	16.43	16.33	16.42	1226504
2010-12-28	16.44	16.45	16.39	16.42	1665604
2010-12-29	16.44	16.48	16.43	16.45	1187528
2010-12-30	16.44	16.46	16.40	16.43	1052532
2010-12-31	16.41	16.42	16.36	16.41	1083500
2011-01-03	16.53	16.64	16.52	16.55	2059500
2011-01-04	16.61	16.61	16.41	16.50	4772444
2011-01-05	16.45	16.60	16.44	16.59	4100088
2011-01-06	16.60	16.61	16.52	16.56	1365052
2011-01-07	16.60	16.61	16.42	16.53	2879384
2011-01-10	16.46	16.56	16.43	16.53	4320060
2011-01-11	16.60	16.62	16.52	16.58	4482832
2011-01-12	16.68	16.72	16.63	16.71	1560124
2011-01-13	16.69	16.72	16.64	16.69	2040412
2011-01-14	16.67	16.78	16.64	16.77	2780708
2011-01-18	16.75	16.85	16.74	16.84	2282236
2011-01-19	16.84	16.85	16.66	16.70	2812800
2011-01-20	16.65	16.67	16.52	16.64	3498176
2011-01-21	16.74	16.75	16.58	16.60	3533876
2011-01-24	16.59	16.74	16.58	16.73	1686552
2011-01-25	16.69	16.74	16.61	16.74	3256868
2011-01-26	16.79	16.88	16.74	16.83	3623660
2011-01-27	16.83	16.89	16.79	16.85	2133720
2011-01-28	16.86	16.87	16.50	16.53	4930456
2011-01-31	16.57	16.66	16.51	16.65	3082848
2011-02-01	16.76	16.91	16.74	16.88	7359376
2011-02-02	16.85	16.90	16.82	16.86	1685784
2011-02-03	16.85	16.92	16.75	16.90	2679248
2011-02-04	16.92	16.98	16.86	16.98	2602388
2011-02-07	17.02	17.13	17.01	17.06	2141448
2011-02-08	17.07	17.16	17.04	17.16	2989156
2011-02-09	17.10	17.17	17.06	17.13	8601120
2011-02-10	17.03	17.17	17.02	17.15	4257932
2011-02-11	17.10	17.27	17.10	17.25	3392588
2011-02-14	17.26	17.29	17.24	17.29	1932104
2011-02-15	17.24	17.26	17.18	17.24	6263188
2011-02-16	17.29	17.37	17.26	17.34	2597500
2011-02-17	17.29	17.40	17.26	17.38	3284660
2011-02-18	17.39	17.42	17.33	17.39	1935560
2011-02-22	17.18	17.29	16.98	17.02	6210148
2011-02-23	17.00	17.04	16.78	16.89	5937464
2011-02-24	16.89	16.97	16.74	16.90	6248240
2011-02-25	16.99	17.12	16.99	17.11	4172448
2011-02-28	17.17	17.21	17.09	17.19	1420704
2011-03-01	17.24	17.25	16.90	16.91	3085364
2011-03-02	16.88	17.04	16.88	16.96	2043972
2011-03-03	17.13	17.29	17.12	17.27	1896340
2011-03-04	17.27	17.27	17.05	17.17	2955636
2011-03-07	17.23	17.25	16.90	17.01	1647168
2011-03-08	17.03	17.17	16.94	17.12	2544400
2011-03-09	17.06	17.12	16.98	17.07	3061524
2011-03-10	16.89	16.90	16.75	16.76	2915260
2011-03-11	16.70	16.94	16.70	16.89	3023940
2011-03-14	16.77	16.85	16.67	16.79	1947424
2011-03-15	16.35	16.69	16.32	16.60	7543872
2011-03-16	16.55	16.58	16.16	16.28	10357208
2011-03-17	16.50	16.56	16.40	16.45	3239788
2011-03-18	16.65	16.66	16.46	16.48	2216328
2011-03-21	16.68	16.81	16.67	16.76	1480676
2011-03-22	16.78	16.79	16.70	16.72	1057516
2011-03-23	16.67	16.84	16.61	16.80	2436792
2011-03-24	16.91	17.01	16.82	16.98	2008024
2011-03-25	16.99	17.06	16.95	16.98	1175344
2011-03-28	17.03	17.06	16.94	16.94	2044852
2011-03-29	16.91	17.08	16.88	17.07	1543612
2011-03-30	17.16	17.22	17.12	17.17	827672
2011-03-31	17.17	17.22	17.15	17.18	1662692
2011-04-01	17.26	17.32	17.19	17.23	1878560
2011-04-04	17.27	17.29	17.18	17.24	1905776
2011-04-05	17.18	17.31	17.18	17.22	1859840
2011-04-06	17.30	17.33	17.18	17.24	1447428
2011-04-07	17.22	17.29	17.12	17.22	1140432
2011-04-08	17.29	17.30	17.08	17.16	2080064
2011-04-11	17.18	17.23	17.07	17.12	2874312
2011-04-12	17.03	17.06	16.94	16.99	1346088
2011-04-13	17.05	17.10	16.96	17.03	1242732
2011-04-14	16.93	17.08	16.89	17.05	1791216
2011-04-15	17.06	17.14	17.00	17.10	2423256
2011-04-18	16.92	16.96	16.78	16.94	2594916
2011-04-19	16.96	17.03	16.91	17.02	1906204
2011-04-20	17.25	17.32	17.23	17.31	1506776
2011-04-21	17.41	17.43	17.36	17.43	1378620
2011-04-25	17.41	17.43	17.34	17.40	1272024
2011-04-26	17.47	17.59	17.43	17.55	4083920
2011-04-27	17.60	17.68	17.50	17.65	1721920
2011-04-28	17.63	17.73	17.62	17.71	1575460
2011-04-29	17.71	17.77	17.69	17.74	1260028
2011-05-02	17.83	17.86	17.70	17.74	1633376
2011-05-03	17.72	17.73	17.59	17.67	2378504
2011-05-04	17.66	17.67	17.48	17.56	2161064
2011-05-05	17.47	17.61	17.36	17.43	2377144
2011-05-06	17.61	17.69	17.44	17.50	2836688
2011-05-09	17.50	17.64	17.49	17.59	1294416
2011-05-10	17.65	17.76	17.63	17.73	3509020
2011-05-11	17.71	17.73	17.47	17.57	1843624
2011-05-12	17.53	17.71	17.45	17.68	1711124
2011-05-13	17.70	17.71	17.50	17.54	1589256
2011-05-16	17.48	17.60	17.37	17.40	2605144
2011-05-17	17.32	17.40	17.23	17.39	5363080
2011-05-18	17.40	17.57	17.36	17.55	2560500
2011-05-19	17.62	17.64	17.50	17.59	2927804
2011-05-20	17.55	17.59	17.44	17.49	1791328
2011-05-23	17.26	17.32	17.21	17.27	1677948
2011-05-24	17.34	17.35	17.24	17.26	1937576
2011-05-25	17.21	17.39	17.19	17.32	2642500
2011-05-26	17.28	17.45	17.27	17.41	2328716
2011-05-27	17.45	17.51	17.43	17.47	1520308
2011-05-31	17.64	17.66	17.52	17.66	1358316
2011-06-01	17.62	17.65	17.28	17.29	1723964
2011-06-02	17.31	17.35	17.18	17.28	1935060
2011-06-03	17.06	17.21	17.06	17.09	1761812
2011-06-06	17.06	17.10	16.92	16.94	2572712
2011-06-07	17.03	17.07	16.92	16.93	4607072
2011-06-08	16.89	16.93	16.81	16.85	1407308
2011-06-09	16.88	17.02	16.85	16.96	1081312
2011-06-10	16.88	16.89	16.69	16.69	3579628
2011-06-13	16.76	16.78	16.62	16.69	2383656
2011-06-14	16.85	16.98	16.84	16.93	1601788
2011-06-15	16.78	16.86	16.60	16.65	2518996
2011-06-16	16.64	16.73	16.51	16.64	1991716
2011-06-17	16.79	16.81	16.62	16.67	1730712
2011-06-20	16.61	16.80	16.61	16.76	822316
2011-06-21	16.86	17.04	16.82	17.01	2818376
2011-06-22	16.96	17.06	16.90	16.91	1458452
2011-06-23	16.66	16.85	16.54	16.85	2827212
2011-06-24	16.84	16.85	16.62	16.64	1510096
2011-06-27	16.64	16.88	16.61	16.82	1192556
2011-06-28	16.90	17.07	16.87	17.07	1807956
2011-06-29	17.15	17.22	17.07	17.20	3053648
2011-06-30	17.26	17.40	17.25	17.37	1357168
2011-07-01	17.36	17.65	17.34	17.63	3180116
2011-07-05	17.61	17.70	17.60	17.66	3710572
2011-07-06	17.64	17.75	17.60	17.73	2871424
2011-07-07	17.89	17.96	17.85	17.92	2257104
2011-07-08	17.71	17.82	17.67	17.82	3328604
2011-07-11	17.62	17.69	17.48	17.52	1275052
2011-07-12	17.48	17.58	17.41	17.42	2375648
2011-07-13	17.50	17.66	17.44	17.48	1495728
2011-07-14	17.53	17.59	17.30	17.34	6778704
2011-07-15	17.46	17.50	17.36	17.50	1430256
2011-07-18	17.43	17.46	17.25	17.38	1927436
2011-07-19	17.50	17.74	17.50	17.72	1656524
2011-07-20	17.80	17.80	17.64	17.67	1627348
2011-07-21	17.76	17.89	17.69	17.85	2987232
2011-07-22	17.86	17.94	17.79	17.92	1388084
2011-07-25	17.74	17.92	17.74	17.84	2075260
2011-07-26	17.81	17.86	17.75	17.78	1604780
2011-07-27	17.67	17.68	17.37	17.41	5212948
2011-07-28	17.40	17.58	17.35	17.37	2515756
2011-07-29	17.21	17.43	17.13	17.28	6298236
2011-08-01	17.46	17.52	17.01	17.19	5379044
2011-08-02	17.06	17.16	16.76	16.76	11349992
2011-08-03	16.80	16.89	16.49	16.88	8774948
2011-08-04	16.66	16.68	16.08	16.09	8557556
2011-08-05	16.31	16.34	15.65	16.08	11710884
2011-08-08	15.66	15.86	15.13	15.14	15205004
2011-08-09	15.37	15.80	14.88	15.79	11070852
2011-08-10	15.49	15.66	15.13	15.14	12706604
2011-08-11	15.28	16.00	15.23	15.80	8365564
2011-08-12	15.98	16.06	15.79	15.96	5959440
2011-08-15	16.07	16.23	16.00	16.22	2589964
2011-08-16	16.06	16.21	15.90	16.07	4664836
2011-08-17	16.12	16.26	15.93	16.06	3875916
2011-08-18	15.64	15.65	15.19	15.36	3592012
2011-08-19	15.13	15.52	15.06	15.09	4222940
2011-08-22	15.40	15.42	15.09	15.13	3787612
2011-08-23	15.19	15.68	15.14	15.67	3728356
2011-08-24	15.65	15.87	15.57	15.85	2299920
2011-08-25	15.89	15.95	15.55	15.60	3515476
2011-08-26	15.52	15.93	15.31	15.89	3121740
2011-08-29	16.08	16.31	16.06	16.30	6681032
2011-08-30	16.25	16.48	16.15	16.39	4496988
2011-08-31	16.51	16.63	16.32	16.45	2756260
2011-09-01	16.46	16.60	16.26	16.28	3868924
2011-09-02	15.99	16.05	15.84	15.89	3921200
2011-09-06	15.47	15.86	15.46	15.84	1670084
2011-09-07	16.05	16.24	16.01	16.23	1558472
2011-09-08	16.14	16.33	16.07	16.10	2261808
2011-09-09	15.92	15.97	15.59	15.68	1879396
2011-09-12	15.49	15.79	15.43	15.78	2005788
2011-09-13	15.82	16.00	15.73	15.95	5912596
2011-09-14	16.04	16.36	15.82	16.18	1812420
2011-09-15	16.35	16.44	16.19	16.43	3763648
2011-09-16	16.47	16.58	16.39	16.54	5019576
2011-09-19	16.29	16.53	16.20	16.45	5501452
2011-09-20	16.52	16.68	16.41	16.42	3194752
2011-09-21	16.45	16.50	15.99	15.99	4079724
2011-09-22	15.53	15.66	15.28	15.50	5811416
2011-09-23	15.40	15.65	15.37	15.57	5559772
2011-09-26	15.65	15.83	15.38	15.81	2500860
2011-09-27	16.12	16.25	15.91	16.00	3225728
2011-09-28	16.04	16.13	15.67	15.69	2791424
2011-09-29	15.94	15.98	15.44	15.70	2966376
2011-09-30	15.51	15.62	15.30	15.31	5009860
2011-10-03	15.23	15.40	14.91	14.91	7070708
2011-10-04	14.72	15.23	14.60	15.20	7064572
2011-10-05	15.22	15.53	15.11	15.50	4006052
2011-10-06	15.48	15.78	15.42	15.78	2431228
2011-10-07	15.83	15.87	15.62	15.70	3860548
2011-10-10	15.98	16.21	15.97	16.21	1624668
2011-10-11	16.12	16.29	16.12	16.23	12449396
2011-10-12	16.36	16.54	16.34	16.36	1912976
2011-10-13	16.26	16.43	16.21	16.39	2846672
2011-10-14	16.61	16.69	16.52	16.69	1334468
2011-10-17	16.62	16.62	16.33	16.37	3340592
2011-10-18	16.38	16.71	16.20	16.61	2836460
2011-10-19	16.58	16.62	16.31	16.36	1449344
2011-10-20	16.42	16.45	16.17	16.39	1600228
2011-10-21	16.60	16.71	16.53	16.68	2770560
2011-10-24	16.72	16.97	16.72	16.93	2277948
2011-10-25	16.84	16.85	16.57	16.61	5041816
2011-10-26	16.76	16.78	16.43	16.72	3051116
2011-10-27	17.12	17.35	16.99	17.21	2744404
2011-10-28	17.19	17.31	17.16	17.29	1989072
2011-10-31	17.11	17.15	16.91	16.91	2049496
2011-11-01	16.45	16.68	16.43	16.49	3791756
2011-11-02	16.72	16.78	16.58	16.72	2643844
2011-11-03	16.90	17.07	16.69	17.04	3140396
2011-11-04	16.94	16.98	16.77	16.96	1500968
2011-11-07	16.94	17.06	16.77	17.04	1099260
2011-11-08	17.14	17.27	16.97	17.25	1555376
2011-11-09	16.85	16.94	16.60	16.64	1830252
2011-11-10	16.86	16.86	16.59	16.76	1418832
2011-11-11	16.94	17.13	16.94	17.08	3725156
2011-11-14	17.02	17.08	16.90	16.96	907492
2011-11-15	16.92	17.17	16.88	17.09	1370168
2011-11-16	16.93	17.13	16.82	16.84	1348136
2011-11-17	16.81	16.81	16.43	16.54	2750552
2011-11-18	16.60	16.60	16.44	16.50	744872
2011-11-21	16.24	16.28	16.04	16.19	2369084
2011-11-22	16.15	16.26	16.05	16.17	5478916
2011-11-23	16.02	16.05	15.82	15.83	2980244
2011-11-25	15.77	15.95	15.76	15.76	581264
2011-11-28	16.17	16.29	16.13	16.25	2977440
2011-11-29	16.30	16.39	16.23	16.25	1886860
2011-11-30	16.69	16.89	16.68	16.88	2355956
2011-12-01	16.84	16.99	16.84	16.90	2186408
2011-12-02	17.07	17.09	16.85	16.86	1852876
2011-12-05	17.12	17.14	16.93	17.01	2705824
2011-12-06	17.01	17.11	16.95	17.01	1277404
2011-12-07	16.96	17.11	16.83	17.04	1383948
2011-12-08	16.94	17.01	16.69	16.73	1112516
2011-12-09	16.79	17.03	16.77	16.99	1010084
2011-12-12	16.85	16.86	16.64	16.78	1598480
2011-12-13	16.86	16.93	16.54	16.60	1856408
2011-12-14	16.55	16.57	16.36	16.40	1934136
2011-12-15	16.55	16.56	16.40	16.43	2322424
2011-12-16	16.54	16.64	16.41	16.46	2209720
2011-12-19	16.53	16.56	16.30	16.34	2068320
2011-12-20	16.56	16.81	16.56	16.79	2216624
2011-12-21	16.77	16.79	16.60	16.77	1500724
2011-12-22	16.74	16.79	16.70	16.78	1429576
2011-12-23	16.85	16.93	16.79	16.93	1168244
2011-12-27	16.89	17.00	16.89	16.96	1583008
2011-12-28	16.96	16.97	16.75	16.78	2171612
2011-12-29	16.83	16.94	16.81	16.92	1957480
2011-12-30	16.92	16.95	16.86	16.86	2141304
2012-01-03	17.13	17.17	17.05	17.05	2707400
2012-01-04	17.02	17.09	16.96	17.07	3552052
2012-01-05	16.99	17.12	16.94	17.11	2272712
2012-01-06	17.11	17.13	17.02	17.08	1522940
2012-01-09	17.09	17.10	17.01	17.07	5924256
2012-01-10	17.23	17.27	17.18	17.21	2154884
2012-01-11	17.15	17.19	17.11	17.18	1721464
2012-01-12	17.21	17.22	17.08	17.21	2107784
2012-01-13	17.10	17.16	17.00	17.16	1757476
2012-01-17	17.29	17.33	17.20	17.23	2854080
2012-01-18	17.25	17.42	17.23	17.41	2734908
2012-01-19	17.46	17.51	17.42	17.50	2650972
2012-01-20	17.46	17.47	17.41	17.47	1851260
2012-01-23	17.46	17.55	17.41	17.48	2716916
2012-01-24	17.38	17.48	17.38	17.47	1910636
2012-01-25	17.48	17.70	17.43	17.67	1774700
2012-01-26	17.73	17.78	17.54	17.60	2545620
2012-01-27	17.53	17.62	17.52	17.58	1260316
2012-01-30	17.43	17.57	17.39	17.57	1972468
2012-01-31	17.63	17.66	17.48	17.55	1179232
2012-02-01	17.67	17.75	17.63	17.67	1484032
2012-02-02	17.72	17.74	17.64	17.71	1436196
2012-02-03	17.87	17.92	17.82	17.91	2167092
2012-02-06	17.84	17.91	17.82	17.91	1397056
2012-02-07	17.86	17.99	17.82	17.96	1497616
2012-02-08	17.98	18.00	17.88	17.98	1128136
2012-02-09	18.00	18.07	17.94	18.05	1666068
2012-02-10	17.89	17.95	17.87	17.95	1541892
2012-02-13	18.06	18.08	17.98	18.07	1483256
2012-02-14	18.02	18.10	17.97	18.09	1769780
2012-02-15	18.14	18.18	17.95	17.99	1616884
2012-02-16	17.99	18.16	17.95	18.14	1697252
2012-02-17	18.19	18.19	18.11	18.15	1737252
2012-02-21	18.21	18.24	18.12	18.18	3243096
2012-02-22	18.16	18.22	18.13	18.17	1543716
2012-02-23	18.15	18.26	18.12	18.25	1896720
2012-02-24	18.28	18.35	18.28	18.32	1256104
2012-02-27	18.22	18.39	18.18	18.32	4543984
2012-02-28	18.34	18.41	18.32	18.41	1568380
2012-02-29	18.44	18.48	18.30	18.31	2223284
2012-03-01	18.38	18.44	18.34	18.41	2337236
2012-03-02	18.39	18.42	18.33	18.38	1418676
2012-03-05	18.35	18.38	18.24	18.31	1931160
2012-03-06	18.11	18.13	18.02	18.07	2103992
2012-03-07	18.12	18.20	18.09	18.17	1245272
2012-03-08	18.27	18.38	18.24	18.34	1340564
2012-03-09	18.39	18.44	18.36	18.39	2742088
2012-03-12	18.40	18.43	18.36	18.42	2034312
2012-03-13	18.51	18.69	18.47	18.69	2488324
2012-03-14	18.71	18.75	18.64	18.70	2442004
2012-03-15	18.72	18.77	18.67	18.76	1559980
2012-03-16	18.79	18.80	18.75	18.79	983412
2012-03-19	18.78	18.90	18.77	18.88	2462940
2012-03-20	18.78	18.82	18.73	18.81	1841228
2012-03-21	18.81	18.85	18.76	18.79	2268484
2012-03-22	18.66	18.72	18.63	18.69	3115404
2012-03-23	18.71	18.74	18.60	18.72	2006636
2012-03-26	18.78	18.91	18.75	18.91	1816492
2012-03-27	18.94	18.95	18.88	18.89	1710024
2012-03-28	18.90	18.92	18.70	18.80	2952256
2012-03-29	18.69	18.81	18.66	18.79	1786436
2012-03-30	18.89	18.89	18.78	18.84	926032
2012-04-02	18.85	19.05	18.81	19.01	4625820
2012-04-03	18.99	19.04	18.88	18.97	3517788
2012-04-04	18.83	18.86	18.73	18.81	2951408
2012-04-05	18.75	18.86	18.74	18.84	1005452
2012-04-09	18.61	18.73	18.61	18.67	1258744
2012-04-10	18.63	18.67	18.35	18.38	6459200
2012-04-11	18.56	18.57	18.46	18.48	3039368
2012-04-12	18.50	18.71	18.49	18.70	2310668
2012-04-13	18.65	18.66	18.49	18.51	1497684
2012-04-16	18.59	18.60	18.40	18.42	1778316
2012-04-17	18.54	18.76	18.51	18.73	5927960
2012-04-18	18.66	18.74	18.65	18.67	2020768
2012-04-19	18.66	18.73	18.45	18.53	2067464
2012-04-20	18.61	18.68	18.55	18.55	1295368
2012-04-23	18.38	18.42	18.30	18.40	1867168
2012-04-24	18.41	18.48	18.36	18.42	2462588
2012-04-25	18.64	18.76	18.64	18.75	1768884
2012-04-26	18.73	18.89	18.73	18.87	1920252
2012-04-27	18.93	18.98	18.86	18.92	861024
2012-04-30	18.89	18.90	18.80	18.84	1555096
2012-05-01	18.84	19.05	18.81	18.91	2438232
2012-05-02	18.83	18.93	18.80	18.92	1422460
2012-05-03	18.93	18.94	18.76	18.78	1830020
2012-05-04	18.69	18.70	18.47	18.48	1264220
2012-05-07	18.40	18.53	18.40	18.48	1044980
2012-05-08	18.38	18.43	18.16	18.40	1439512
2012-05-09	18.21	18.42	18.15	18.28	3490796
2012-05-10	18.41	18.43	18.28	18.31	1018224
2012-05-11	18.23	18.45	18.23	18.30	1899412
2012-05-14	18.14	18.24	18.09	18.13	2813684
2012-05-15	18.12	18.24	18.03	18.06	3999056
2012-05-16	18.13	18.19	17.99	18.00	14861824
2012-05-17	18.01	18.03	17.71	17.71	2868912
2012-05-18	17.79	17.83	17.54	17.57	2500600
2012-05-21	17.60	17.93	17.60	17.92	3552220
2012-05-22	17.97	18.06	17.82	17.93	1700996
2012-05-23	17.81	17.99	17.67	17.97	2135740
2012-05-24	18.03	18.04	17.86	18.00	3558344
2012-05-25	17.98	18.01	17.87	17.91	1239324
2012-05-29	18.06	18.16	17.99	18.11	2305796
2012-05-30	17.95	17.97	17.85	17.88	2036984
2012-05-31	17.89	17.92	17.68	17.82	2391456
2012-06-01	17.53	17.59	17.39	17.39	2398204
2012-06-04	17.40	17.47	17.27	17.44	2246772
2012-06-05	17.38	17.54	17.37	17.51	1940432
2012-06-06	17.62	17.88	17.61	17.88	3668944
2012-06-07	18.07	18.07	17.87	17.89	1713312
2012-06-08	17.84	18.02	17.79	18.02	1340716
2012-06-11	18.14	18.16	17.78	17.80	2130060
2012-06-12	17.86	17.98	17.76	17.98	1638428
2012-06-13	17.94	18.03	17.81	17.86	2647208
2012-06-14	17.90	18.09	17.85	18.03	1945048
2012-06-15	18.09	18.22	18.07	18.19	1920160
2012-06-18	18.13	18.33	18.10	18.28	1145480
2012-06-19	18.31	18.44	18.30	18.37	2081396
2012-06-20	18.36	18.40	18.20	18.33	2110256
2012-06-21	18.32	18.34	17.90	17.92	1773664
2012-06-22	17.99	18.08	17.94	18.05	2016064
2012-06-25	17.88	17.88	17.73	17.79	3931872
2012-06-26	17.83	17.91	17.73	17.86	4273760
2012-06-27	17.91	18.04	17.91	18.01	1239572
2012-06-28	17.90	17.95	17.75	17.94	1433552
2012-06-29	18.25	18.39	18.19	18.38	2831908
2012-07-02	18.43	18.44	18.31	18.43	2404672
2012-07-03	18.43	18.58	18.43	18.57	1577968
2012-07-05	18.54	18.63	18.48	18.55	1712200
2012-07-06	18.38	18.42	18.28	18.38	1347144
2012-07-09	18.34	18.38	18.29	18.37	2052744
2012-07-10	18.46	18.49	18.15	18.21	2664084
2012-07-11	18.23	18.26	18.07	18.19	1026064
2012-07-12	18.08	18.20	17.98	18.13	1297384
2012-07-13	18.15	18.41	18.15	18.39	4850340
2012-07-16	18.35	18.42	18.29	18.35	1635304
2012-07-17	18.43	18.50	18.23	18.46	4097872
2012-07-18	18.42	18.64	18.42	18.61	2317456
2012-07-19	18.68	18.78	18.62	18.73	3393880
2012-07-20	18.65	18.66	18.53	18.55	1877076
2012-07-23	18.28	18.41	18.19	18.37	1359100
2012-07-24	18.37	18.38	18.09	18.21	1447772
2012-07-25	18.20	18.25	18.07	18.18	2573476
2012-07-26	18.41	18.49	18.33	18.45	1332644
2012-07-27	18.54	18.84	18.53	18.81	2288184
2012-07-30	18.80	18.90	18.76	18.81	2109780
2012-07-31	18.78	18.83	18.70	18.72	16139056
2012-08-01	18.78	18.81	18.61	18.66	2463924
2012-08-02	18.52	18.65	18.41	18.52	3228360
2012-08-03	18.81	18.92	18.78	18.87	1409628
2012-08-06	18.94	18.98	18.91	18.91	1700592
2012-08-07	18.98	19.07	18.98	18.99	1020552
2012-08-08	18.94	19.03	18.93	18.99	1084012
2012-08-09	18.96	19.04	18.94	19.00	1208204
2012-08-10	18.94	19.05	18.92	19.04	1199292
2012-08-13	19.00	19.05	18.95	19.05	1060400
2012-08-14	19.12	19.13	19.02	19.06	1519068
2012-08-15	19.05	19.11	19.04	19.09	1686644
2012-08-16	19.11	19.25	19.07	19.23	1285348
2012-08-17	19.25	19.28	19.21	19.26	3815240
2012-08-20	19.25	19.26	19.19	19.26	1926448
2012-08-21	19.30	19.36	19.14	19.18	1583624
2012-08-22	19.13	19.24	19.11	19.21	2375828
2012-08-23	19.17	19.17	19.04	19.08	1259128
2012-08-24	19.04	19.23	19.03	19.20	1580312
2012-08-27	19.26	19.29	19.18	19.21	1773584
2012-08-28	19.16	19.25	19.14	19.20	2265480
2012-08-29	19.22	19.25	19.16	19.21	1422212
2012-08-30	19.11	19.13	19.03	19.05	1017308
2012-08-31	19.17	19.23	19.02	19.15	1597436
2012-09-04	19.13	19.18	19.00	19.13	1515600
2012-09-05	19.13	19.18	19.07	19.09	2441732
2012-09-06	19.22	19.45	19.22	19.44	1594888
2012-09-07	19.48	19.52	19.46	19.51	1728764
2012-09-10	19.50	19.51	19.38	19.38	1123592
2012-09-11	19.41	19.49	19.40	19.40	5023576
2012-09-12	19.46	19.48	19.39	19.47	2341036
2012-09-13	19.47	19.81	19.47	19.75	2763540
2012-09-14	19.79	19.93	19.78	19.83	2079252
2012-09-17	19.83	19.86	19.78	19.84	1735476
2012-09-18	19.79	19.86	19.78	19.84	1175612
2012-09-19	19.86	19.89	19.79	19.84	1084548
2012-09-20	19.75	19.84	19.70	19.83	1368212
2012-09-21	19.91	19.92	19.81	19.82	1410372
2012-09-24	19.72	19.80	19.69	19.77	1780460
2012-09-25	19.72	19.76	19.47	19.49	1114668
2012-09-26	19.47	19.48	19.33	19.37	1597796
2012-09-27	19.43	19.60	19.40	19.56	1491176
2012-09-28	19.48	19.53	19.39	19.46	1470612
2012-10-01	19.57	19.68	19.47	19.51	3426920
2012-10-02	19.58	19.61	19.42	19.52	1835424
2012-10-03	19.56	19.63	19.48	19.59	1003540
2012-10-04	19.66	19.74	19.63	19.71	1931532
2012-10-05	19.79	19.82	19.63	19.68	1511248
2012-10-08	19.62	19.64	19.56	19.60	1349916
2012-10-09	19.57	19.58	19.38	19.39	1071084
2012-10-10	19.38	19.40	19.24	19.27	1344580
2012-10-11	19.40	19.41	19.26	19.26	1035412
2012-10-12	19.29	19.37	19.20	19.23	955308
2012-10-15	19.28	19.40	19.23	19.39	568360
2012-10-16	19.47	19.62	19.46	19.60	2631412
2012-10-17	19.58	19.64	19.55	19.62	812688
2012-10-18	19.55	19.61	19.44	19.50	3102868
2012-10-19	19.46	19.46	19.13	19.16	1365420
2012-10-22	19.14	19.21	19.04	19.20	2252648
2012-10-23	19.00	19.03	18.87	18.94	5021220
2012-10-24	19.02	19.03	18.85	18.88	2315256
2012-10-25	19.00	19.03	18.83	18.91	1494636
2012-10-26	18.91	19.00	18.80	18.93	4559112
2012-10-31	19.00	19.00	18.82	18.91	8799808
2012-11-01	18.95	19.14	18.94	19.11	1792524
2012-11-02	19.21	19.21	18.90	18.91	1999400
2012-11-05	18.89	19.01	18.86	18.98	2840796
2012-11-06	19.01	19.17	19.00	19.09	3250108
2012-11-07	18.93	18.93	18.62	18.71	3511912
2012-11-08	18.70	18.76	18.45	18.45	2424240
2012-11-09	18.43	18.66	18.41	18.50	3314116
2012-11-12	18.56	18.60	18.47	18.52	4183408
2012-11-13	18.42	18.65	18.41	18.47	1790200
2012-11-14	18.51	18.54	18.20	18.24	3036184
2012-11-15	18.24	18.29	18.12	18.20	5672704
2012-11-16	18.22	18.33	18.08	18.30	2152692
2012-11-19	18.49	18.68	18.49	18.67	3062556
2012-11-20	18.66	18.71	18.53	18.68	3015712
2012-11-21	18.69	18.74	18.67	18.72	1935164
2012-11-23	18.82	18.98	18.79	18.97	620316
2012-11-26	18.88	18.95	18.82	18.95	3652004
2012-11-27	18.91	18.98	18.84	18.86	2420372
2012-11-28	18.77	19.01	18.69	19.00	1814364
2012-11-29	19.09	19.14	19.00	19.09	3043284
2012-11-30	19.09	19.12	19.02	19.08	2638064
2012-12-03	19.17	19.18	18.98	18.99	4366032
2012-12-04	18.97	19.04	18.91	18.95	5740016
2012-12-05	18.97	19.00	18.78	18.90	2376288
2012-12-06	18.89	19.00	18.85	18.98	1127724
2012-12-07	19.06	19.07	18.93	18.99	1713904
2012-12-10	18.97	19.07	18.97	19.01	2110732
2012-12-11	19.10	19.26	19.08	19.16	2081308
2012-12-12	19.23	19.27	19.11	19.14	2674844
2012-12-13	19.13	19.18	18.96	19.02	2501916
2012-12-14	18.95	18.98	18.87	18.90	3931260
2012-12-17	18.93	19.10	18.93	19.10	1852812
2012-12-18	19.14	19.33	19.10	19.31	2598896
2012-12-19	19.22	19.22	19.05	19.06	2806424
2012-12-20	19.06	19.12	18.98	19.12	5714188
2012-12-21	18.87	19.00	18.86	18.97	3442840
2012-12-24	18.92	18.96	18.91	18.93	1502280
2012-12-26	18.97	18.97	18.77	18.82	2270760
2012-12-27	18.84	18.87	18.59	18.81	5163176
2012-12-28	18.69	18.79	18.60	18.60	3622676
2012-12-31	18.58	18.95	18.55	18.95	6677484
2013-01-02	19.29	19.44	19.25	19.43	4799656
2013-01-03	19.43	19.47	19.33	19.39	3216900
2013-01-04	19.41	19.46	19.35	19.42	2346484
2013-01-07	19.36	19.40	19.32	19.38	1923572
2013-01-08	19.35	19.40	19.27	19.35	2125140
2013-01-09	19.39	19.45	19.37	19.40	4919848
2013-01-10	19.51	19.53	19.38	19.53	2176196
2013-01-11	19.52	19.55	19.49	19.55	1574136
2013-01-14	19.50	19.53	19.45	19.49	2542120
2013-01-15	19.40	19.48	19.37	19.45	1989536
2013-01-16	19.44	19.52	19.42	19.49	2032152
2013-01-17	19.58	19.67	19.54	19.60	3167244
2013-01-18	19.58	19.64	19.50	19.63	2291580
2013-01-22	19.63	19.69	19.56	19.69	1247712
2013-01-23	19.72	19.77	19.69	19.75	5494168
2013-01-24	19.67	19.79	19.63	19.68	1844464
2013-01-25	19.73	19.80	19.69	19.78	1565560
2013-01-28	19.80	19.80	19.70	19.75	1455852
2013-01-29	19.70	19.84	19.66	19.81	2156060
2013-01-30	19.81	19.86	19.72	19.74	1612044
2013-01-31	19.73	19.80	19.67	19.69	2542572
2013-02-01	19.82	19.90	19.76	19.86	2605736
2013-02-04	19.76	19.79	19.61	19.63	2060456
2013-02-05	19.72	19.90	19.72	19.84	1906892
2013-02-06	19.80	19.89	19.78	19.85	1674644
2013-02-07	19.86	19.87	19.68	19.84	1950588
2013-02-08	19.90	19.99	19.89	19.98	1531632
2013-02-11	19.97	19.99	19.92	19.97	1756400
2013-02-12	19.97	20.00	19.94	19.95	1290908
2013-02-13	20.00	20.04	19.91	19.98	1451904
2013-02-14	19.93	20.02	19.91	20.00	4564532
2013-02-15	20.02	20.06	19.93	20.01	1529452
2013-02-19	20.04	20.15	20.04	20.15	1680552
2013-02-20	20.14	20.14	19.89	19.89	1769136
2013-02-21	19.83	19.83	19.69	19.75	2803556
2013-02-22	19.85	19.93	19.79	19.93	1673680
2013-02-25	20.04	20.08	19.60	19.60	2005236
2013-02-26	19.68	19.76	19.58	19.74	3298556
2013-02-27	19.74	20.04	19.71	19.96	2504376
2013-02-28	19.97	20.10	19.92	19.92	10520552
2013-03-01	19.87	20.03	19.79	20.01	6011616
2013-03-04	19.96	20.11	19.94	20.11	2874048
2013-03-05	20.21	20.36	20.21	20.32	2210448
2013-03-06	20.38	20.39	20.28	20.32	2572612
2013-03-07	20.34	20.37	20.31	20.35	1069088
2013-03-08	20.43	20.45	20.31	20.42	2928712
2013-03-11	20.41	20.49	20.38	20.49	4039760
2013-03-12	20.47	20.49	20.37	20.43	2153040
2013-03-13	20.44	20.49	20.37	20.45	2558816
2013-03-14	20.51	20.55	20.48	20.54	1670016
2013-03-15	20.52	20.54	20.45	20.50	1515908
2013-03-18	20.31	20.50	20.29	20.42	2541744
2013-03-19	20.47	20.49	20.24	20.38	3826004
2013-03-20	20.50	20.56	20.47	20.53	1780584
2013-03-21	20.39	20.46	20.31	20.34	2270552
2013-03-22	20.42	20.52	20.40	20.52	1913012
2013-03-25	20.51	20.54	20.28	20.37	3152232
2013-03-26	20.44	20.54	20.44	20.54	2724784
2013-03-27	20.42	20.54	20.38	20.54	2465624
2013-03-28	20.52	20.63	20.50	20.60	1542780
2013-04-01	20.60	20.63	20.46	20.50	3063372
2013-04-02	20.58	20.67	20.55	20.62	2087164
2013-04-03	20.65	20.67	20.39	20.45	1465856
2013-04-04	20.47	20.55	20.41	20.49	1835984
2013-04-05	20.24	20.38	20.20	20.37	2044816
2013-04-08	20.38	20.51	20.32	20.50	1258320
2013-04-09	20.54	20.63	20.47	20.57	1935444
2013-04-10	20.62	20.87	20.61	20.85	2084900
2013-04-11	20.85	20.98	20.83	20.93	1469636
2013-04-12	20.86	20.91	20.78	20.90	1530632
2013-04-15	20.81	20.83	20.43	20.43	2318012
2013-04-16	20.57	20.76	20.55	20.75	1859908
2013-04-17	20.58	20.59	20.34	20.45	1819572
2013-04-18	20.49	20.49	20.20	20.27	1879812
2013-04-19	20.32	20.49	20.30	20.48	1265096
2013-04-22	20.53	20.65	20.42	20.62	1053780
2013-04-23	20.73	20.85	20.62	20.83	1948308
2013-04-24	20.81	20.87	20.76	20.78	1418852
2013-04-25	20.84	20.95	20.83	20.86	7672388
2013-04-26	20.84	20.87	20.76	20.82	1779104
2013-04-29	20.89	21.03	20.87	20.98	1397680
2013-04-30	20.98	21.04	20.89	21.01	4782528
2013-05-01	20.99	21.00	20.84	20.87	3559064
2013-05-02	20.92	21.11	20.90	21.08	1654728
2013-05-03	21.27	21.36	21.24	21.31	2022516
2013-05-06	21.33	21.39	21.31	21.36	1537796
2013-05-07	21.41	21.46	21.33	21.45	3910752
2013-05-08	21.42	21.55	21.42	21.54	1439656
2013-05-09	21.54	21.62	21.46	21.52	2325456
2013-05-10	21.53	21.62	21.49	21.62	1723832
2013-05-13	21.58	21.68	21.55	21.63	1636060
2013-05-14	21.64	21.85	21.64	21.83	1820708
2013-05-15	21.78	21.96	21.78	21.93	3229956
2013-05-16	21.90	21.96	21.80	21.83	1659996
2013-05-17	21.91	22.02	21.86	22.01	2003308
2013-05-20	21.99	22.07	21.93	21.97	1388288
2013-05-21	21.98	22.10	21.91	22.03	1518124
2013-05-22	22.06	22.27	21.76	21.84	3292420
2013-05-23	21.62	21.85	21.60	21.78	2143092
2013-05-24	21.66	21.77	21.60	21.77	1498452
2013-05-28	22.02	22.10	21.84	21.89	1863640
2013-05-29	21.79	21.80	21.62	21.70	5085472
2013-05-30	21.73	21.89	21.72	21.79	1625932
2013-05-31	21.74	21.86	21.47	21.50	2341532
2013-06-03	21.57	21.62	21.39	21.60	1444656
2013-06-04	21.64	21.72	21.40	21.50	1277972
2013-06-05	21.43	21.50	21.18	21.19	2034220
2013-06-06	21.18	21.37	21.05	21.37	1503880
2013-06-07	21.51	21.66	21.44	21.65	1531064
2013-06-10	21.72	21.72	21.59	21.62	1185556
2013-06-11	21.44	21.61	21.35	21.42	2818496
2013-06-12	21.57	21.58	21.20	21.22	1071396
2013-06-13	21.22	21.57	21.15	21.53	1037564
2013-06-14	21.49	21.58	21.39	21.42	989772
2013-06-17	21.55	21.68	21.46	21.58	2007960
2013-06-18	21.58	21.77	21.58	21.74	2118592
2013-06-19	21.74	21.77	21.45	21.45	2375612
2013-06-20	21.26	21.28	20.86	20.90	3395676
2013-06-21	21.03	21.06	20.75	20.96	4071220
2013-06-24	20.76	20.88	20.53	20.70	2548408
2013-06-25	20.90	20.95	20.75	20.88	2047804
2013-06-26	20.97	21.05	20.91	21.01	2164292
2013-06-27	21.15	21.21	21.10	21.11	1994636
2013-06-28	21.05	21.16	20.96	21.00	1970652
2013-07-01	21.16	21.32	21.14	21.16	2086008
2013-07-02	21.15	21.30	21.08	21.18	1487376
2013-07-03	21.09	21.28	21.07	21.21	800872
2013-07-05	21.36	21.43	21.21	21.42	1227940
2013-07-08	21.52	21.58	21.46	21.49	1398644
2013-07-09	21.63	21.68	21.54	21.66	1149204
2013-07-10	21.65	21.75	21.61	21.69	1761248
2013-07-11	21.92	22.03	21.90	22.03	1733644
2013-07-12	22.00	22.08	21.97	22.06	1085572
2013-07-15	22.10	22.12	22.05	22.09	1230116
2013-07-16	22.08	22.10	21.97	22.02	1470924
2013-07-17	22.10	22.13	22.04	22.08	1338452
2013-07-18	22.08	22.19	22.07	22.13	1752352
2013-07-19	22.07	22.13	22.03	22.13	1129800
2013-07-22	22.18	22.20	22.10	22.17	963796
2013-07-23	22.22	22.22	22.08	22.09	948140
2013-07-24	22.21	22.22	22.02	22.06	814784
2013-07-25	22.04	22.14	21.99	22.13	1047152
2013-07-26	22.04	22.17	21.95	22.16	704760
2013-07-29	22.11	22.16	22.04	22.10	889892
2013-07-30	22.15	22.20	22.08	22.14	960904
2013-07-31	22.18	22.27	22.10	22.11	1806336
2013-08-01	22.29	22.39	22.27	22.35	1493560
2013-08-02	22.33	22.42	22.30	22.42	1364404
2013-08-05	22.39	22.43	22.35	22.41	1032744
2013-08-06	22.37	22.38	22.24	22.31	940204
2013-08-07	22.25	22.26	22.14	22.22	847168
2013-08-08	22.35	22.36	22.19	22.30	844460
2013-08-09	22.25	22.33	22.17	22.22	1177848
2013-08-12	22.13	22.25	22.10	22.22	5237548
2013-08-13	22.28	22.33	22.12	22.31	4414136
2013-08-14	22.31	22.34	22.18	22.19	687856
2013-08-15	22.00	22.01	21.82	21.86	1546292
2013-08-16	21.84	21.90	21.76	21.80	864796
2013-08-19	21.77	21.89	21.72	21.72	1637932
2013-08-20	21.76	21.89	21.74	21.80	1088276
2013-08-21	21.74	21.89	21.65	21.70	1333372
2013-08-22	21.76	21.92	21.76	21.90	1004372
2013-08-23	21.97	21.98	21.86	21.96	1757260
2013-08-26	21.99	22.08	21.90	21.91	1343496
2013-08-27	21.70	21.77	21.53	21.56	1968148
2013-08-28	21.56	21.70	21.52	21.63	1696976
2013-08-29	21.59	21.80	21.58	21.68	979808
2013-08-30	21.72	21.72	21.54	21.59	1374608
2013-09-03	21.79	21.86	21.63	21.72	2704644
2013-09-04	21.73	21.96	21.70	21.93	1214072
2013-09-05	21.94	22.00	21.92	21.93	1054996
2013-09-06	22.00	22.07	21.75	21.94	1049292
2013-09-09	22.01	22.18	22.01	22.17	1149328
2013-09-10	22.30	22.31	22.24	22.29	2565052
2013-09-11	22.24	22.35	22.21	22.35	1199468
2013-09-12	22.35	22.38	22.29	22.32	1083448
2013-09-13	22.34	22.37	22.28	22.35	1301728
2013-09-16	22.60	22.60	22.42	22.45	1509680
2013-09-17	22.48	22.57	22.47	22.56	1462508
2013-09-18	22.55	22.90	22.52	22.87	2640372
2013-09-19	22.94	22.94	22.83	22.87	1389872
2013-09-20	22.90	22.90	22.72	22.73	1637776
2013-09-23	22.73	22.76	22.56	22.62	1564852
2013-09-24	22.53	22.62	22.45	22.50	1776616
2013-09-25	22.49	22.51	22.38	22.40	1682552
2013-09-26	22.46	22.56	22.43	22.52	1586568
2013-09-27	22.41	22.47	22.36	22.45	9885800
2013-09-30	22.24	22.40	22.21	22.34	2749804
2013-10-01	22.37	22.54	22.34	22.54	4280180
2013-10-02	22.40	22.51	22.33	22.51	2148912
2013-10-03	22.49	22.49	22.19	22.29	2652540
2013-10-04	22.32	22.48	22.28	22.45	1233716
2013-10-07	22.27	22.41	22.25	22.25	2553216
2013-10-08	22.27	22.27	21.94	21.95	2240992
2013-10-09	22.01	22.01	21.79	21.92	2087920
2013-10-10	22.17	22.41	22.14	22.40	1811096
2013-10-11	22.38	22.55	22.35	22.55	1703424
2013-10-14	22.40	22.68	22.38	22.68	1215916
2013-10-15	22.62	22.68	22.50	22.51	1712656
2013-10-16	22.66	22.83	22.63	22.81	1429256
2013-10-17	22.75	22.98	22.71	22.97	2712936
2013-10-18	23.09	23.18	23.02	23.16	1898964
2013-10-21	23.21	23.21	23.12	23.18	1270184
2013-10-22	23.25	23.37	23.18	23.30	1218672
2013-10-23	23.22	23.25	23.12	23.22	915248
2013-10-24	23.27	23.34	23.23	23.30	1338580
2013-10-25	23.36	23.42	23.30	23.42	1161432
2013-10-28	23.41	23.50	23.38	23.46	1813212
2013-10-29	23.51	23.58	23.47	23.58	1774856
2013-10-30	23.62	23.63	23.38	23.46	1291180
2013-10-31	23.44	23.55	23.38	23.40	1883976
2013-11-01	23.48	23.53	23.34	23.45	2378212
2013-11-04	23.54	23.54	23.44	23.52	1853860
2013-11-05	23.44	23.52	23.36	23.48	2540268
2013-11-06	23.59	23.61	23.47	23.55	1403796
2013-11-07	23.57	23.61	23.20	23.21	1625564
2013-11-08	23.26	23.52	23.21	23.51	4058756
2013-11-11	23.50	23.56	23.47	23.52	1209936
2013-11-12	23.48	23.55	23.44	23.52	1679524
2013-11-13	23.39	23.72	23.39	23.71	1447736
2013-11-14	23.73	23.87	23.73	23.86	1505252
2013-11-15	23.87	23.96	23.86	23.95	1969096
2013-11-18	24.00	24.02	23.80	23.85	1495732
2013-11-19	23.82	23.90	23.74	23.78	4137908
2013-11-20	23.82	23.89	23.63	23.70	1486240
2013-11-21	23.76	23.90	23.75	23.90	941996
2013-11-22	23.92	24.02	23.89	24.02	2945000
2013-11-25	24.07	24.07	23.98	24.00	1443332
2013-11-26	24.03	24.13	23.98	24.06	942168
2013-11-27	24.09	24.15	24.07	24.14	1018776
2013-11-29	24.19	24.24	24.03	24.03	2898632
2013-12-02	24.15	24.19	24.04	24.07	1454168
2013-12-03	24.00	24.06	23.91	23.99	3275860
2013-12-04	23.90	24.06	23.79	23.98	1818376
2013-12-05	23.97	24.01	23.90	23.92	2235320
2013-12-06	24.15	24.21	24.07	24.18	2121420
2013-12-09	24.26	24.27	24.20	24.23	1244952
2013-12-10	24.16	24.22	24.12	24.14	2548364
2013-12-11	24.17	24.19	23.87	23.90	1456748
2013-12-12	23.89	23.92	23.77	23.80	1559596
2013-12-13	23.90	23.90	23.76	23.80	1544788
2013-12-16	23.91	24.03	23.89	23.94	1090728
2013-12-17	23.97	23.97	23.82	23.89	1481952
2013-12-18	23.93	24.29	23.68	24.29	2096352
2013-12-19	24.22	24.29	24.17	24.27	2340792
2013-12-20	24.31	24.49	24.30	24.44	3247284
2013-12-23	24.47	24.47	24.39	24.47	2178888
2013-12-24	24.48	24.51	24.45	24.51	668268
2013-12-26	24.57	24.63	24.54	24.63	1234740
2013-12-27	24.67	24.68	24.57	24.58	1373348
2013-12-30	24.59	24.60	24.53	24.57	1244188
2013-12-31	24.60	24.70	24.60	24.69	2180812
2014-01-02	24.61	24.61	24.40	24.48	8732820
2014-01-03	24.53	24.55	24.41	24.42	6078196
2014-01-06	24.50	24.50	24.29	24.34	12090480
2014-01-07	24.46	24.56	24.44	24.53	2559480
2014-01-08	24.53	24.61	24.46	24.57	2719560
2014-01-09	24.63	24.66	24.46	24.56	2108480
2014-01-10	24.62	24.66	24.48	24.63	2587564
2014-01-13	24.59	24.66	24.24	24.29	2713932
2014-01-14	24.36	24.63	24.34	24.62	1692260
2014-01-15	24.67	24.79	24.66	24.76	2019416
2014-01-16	24.71	24.75	24.66	24.73	1351420
2014-01-17	24.70	24.75	24.59	24.64	2783232
2014-01-21	24.80	24.83	24.59	24.76	1774620
2014-01-22	24.81	24.83	24.74	24.82	1474188
2014-01-23	24.72	24.72	24.48	24.61	3410888
2014-01-24	24.46	24.49	24.07	24.07	4130000
2014-01-27	24.11	24.14	23.77	23.91	5505428
2014-01-28	23.93	24.04	23.87	24.02	3149296
2014-01-29	23.81	23.91	23.68	23.74	3851572
2014-01-30	23.99	24.15	23.94	24.07	3031436
2014-01-31	23.82	24.11	23.78	23.96	3100580
2014-02-03	23.96	24.01	23.36	23.40	5635340
2014-02-04	23.52	23.68	23.45	23.62	3612156
2014-02-05	23.55	23.65	23.35	23.57	4617328
2014-02-06	23.65	23.91	23.65	23.90	3115596
2014-02-07	24.04	24.28	23.97	24.27	2949272
2014-02-10	24.27	24.35	24.22	24.34	1675608
2014-02-11	24.37	24.66	24.35	24.60	3221464
2014-02-12	24.66	24.71	24.58	24.63	3584292
2014-02-13	24.46	24.81	24.46	24.79	2494848
2014-02-14	24.76	24.91	24.72	24.87	2194448
2014-02-18	24.91	24.97	24.83	24.93	3737852
2014-02-19	24.85	25.00	24.72	24.76	2814440
2014-02-20	24.76	24.95	24.69	24.89	2388296
2014-02-21	24.98	25.03	24.88	24.90	1962872
2014-02-24	24.93	25.18	24.93	25.04	4142004
2014-02-25	25.01	25.12	24.93	25.02	3105644
2014-02-26	25.08	25.14	24.94	25.01	3162800
2014-02-27	24.96	25.18	24.96	25.17	2216272
2014-02-28	25.16	25.35	25.03	25.21	3768236
2014-03-03	25.00	25.08	24.85	25.02	4228056
2014-03-04	25.27	25.46	25.27	25.43	11798008
2014-03-05	25.43	25.47	25.39	25.40	4325576
2014-03-06	25.50	25.54	25.41	25.45	2581288
2014-03-07	25.53	25.55	25.31	25.41	2810856
2014-03-10	25.39	25.43	25.26	25.40	6475652
2014-03-11	25.46	25.51	25.24	25.31	3077036
2014-03-12	25.18	25.31	25.09	25.30	2948748
2014-03-13	25.38	25.40	24.89	24.97	6246632
2014-03-14	24.93	25.04	24.86	24.88	3620708
2014-03-17	25.02	25.20	25.01	25.12	3157032
2014-03-18	25.19	25.37	25.16	25.34	3518732
2014-03-19	25.35	25.37	25.01	25.16	4487560
2014-03-20	25.13	25.29	25.04	25.26	3562240
2014-03-21	25.39	25.42	25.07	25.11	3657264
2014-03-24	25.21	25.23	24.81	24.94	4861596
2014-03-25	24.97	25.10	24.80	24.95	7217556
2014-03-26	25.07	25.09	24.72	24.72	4355328
2014-03-27	24.72	24.76	24.52	24.63	5839660
2014-03-28	24.72	24.90	24.67	24.73	2146312
2014-03-31	24.91	25.00	24.89	24.96	4304036
2014-04-01	25.01	25.19	25.01	25.18	10864896
2014-04-02	25.23	25.30	25.20	25.27	4533344
2014-04-03	25.31	25.32	25.08	25.18	4770936
2014-04-04	25.35	25.35	24.72	24.77	3730352
2014-04-07	24.66	24.75	24.37	24.46	4310472
2014-04-08	24.46	24.60	24.34	24.56	1576632
2014-04-09	24.63	24.92	24.59	24.92	1452392
2014-04-10	24.91	24.92	24.25	24.29	3022864
2014-04-11	24.16	24.33	24.00	24.02	4906708
2014-04-14	24.23	24.31	24.01	24.23	2970404
2014-04-15	24.28	24.44	23.97	24.39	4902276
2014-04-16	24.56	24.70	24.46	24.69	5175972
2014-04-17	24.65	24.80	24.59	24.72	5713420
2014-04-21	24.74	24.86	24.70	24.85	2229296
2014-04-22	24.94	25.08	24.90	25.01	2732620
2014-04-23	25.04	25.04	24.89	24.91	2837784
2014-04-24	25.08	25.11	24.82	24.97	3163872
2014-04-25	24.88	24.90	24.65	24.71	3143864
2014-04-28	24.82	24.94	24.50	24.79	12321804
2014-04-29	24.87	24.96	24.78	24.91	2157004
2014-04-30	24.87	25.03	24.83	25.00	3939500
2014-05-01	24.99	25.14	24.96	25.05	2253472
2014-05-02	25.08	25.14	24.97	25.01	3481844
2014-05-05	24.93	25.13	24.82	25.12	2534968
2014-05-06	25.09	25.09	24.88	24.89	2377164
2014-05-07	24.94	24.99	24.68	24.96	3410364
2014-05-08	24.92	25.15	24.84	24.92	2904716
2014-05-09	24.90	25.00	24.78	25.00	2344448
2014-05-12	25.10	25.29	25.10	25.28	16023664
2014-05-13	25.34	25.39	25.27	25.30	3276988
2014-05-14	25.26	25.30	25.12	25.16	3278776
2014-05-15	25.12	25.12	24.79	24.93	4100384
2014-05-16	24.96	25.06	24.83	25.06	1832160
2014-05-19	25.01	25.21	24.98	25.19	1582668
2014-05-20	25.17	25.18	24.96	25.03	1380408
2014-05-21	25.10	25.28	25.10	25.27	2064508
2014-05-22	25.28	25.42	25.24	25.36	1154992
2014-05-23	25.37	25.51	25.36	25.50	1777504
2014-05-27	25.60	25.70	25.58	25.69	1315392
2014-05-28	25.70	25.71	25.61	25.64	1231704
2014-05-29	25.70	25.81	25.65	25.80	1147764
2014-05-30	25.78	25.85	25.74	25.82	2643236
2014-06-02	25.84	25.88	25.72	25.87	1935288
2014-06-03	25.81	25.86	25.77	25.85	1660068
2014-06-04	25.80	25.92	25.75	25.89	1547964
2014-06-05	25.95	26.11	25.83	26.08	1781972
2014-06-06	26.13	26.21	26.13	26.21	1379540
2014-06-09	26.20	26.29	26.16	26.23	3046016
2014-06-10	26.20	26.23	26.12	26.23	4724548
2014-06-11	26.14	26.18	26.08	26.16	1229528
2014-06-12	26.12	26.13	25.87	25.93	1938200
2014-06-13	25.99	26.01	25.86	25.98	1079664
2014-06-16	25.94	26.06	25.90	26.00	1055628
2014-06-17	25.97	26.09	25.95	26.05	1107820
2014-06-18	26.06	26.27	25.94	26.25	1376568
2014-06-19	26.28	26.30	26.17	26.26	1431256
2014-06-20	26.33	26.33	26.27	26.29	979812
2014-06-23	26.32	26.32	26.24	26.26	982020
2014-06-24	26.15	26.30	26.01	26.05	1891472
2014-06-25	25.99	26.26	25.99	26.23	1470256
2014-06-26	26.23	26.23	26.04	26.22	1159756
2014-06-27	26.17	26.30	26.14	26.29	1287524
2014-06-30	26.30	26.34	26.26	26.30	2225196
2014-07-01	26.38	26.59	26.35	26.51	4809904
2014-07-02	26.52	26.57	26.50	26.54	2030172
2014-07-03	26.61	26.69	26.57	26.67	1025888
2014-07-07	26.64	26.65	26.55	26.58	1025224
2014-07-08	26.54	26.54	26.27	26.36	5889980
2014-07-09	26.44	26.52	26.37	26.50	2691068
2014-07-10	26.18	26.47	26.18	26.39	4707608
2014-07-11	26.39	26.47	26.33	26.45	1073788
2014-07-14	26.59	26.65	26.57	26.61	1045572
2014-07-15	26.63	26.67	26.38	26.50	2527656
2014-07-16	26.64	26.65	26.51	26.58	1578556
2014-07-17	26.50	26.57	26.20	26.23	1870616
2014-07-18	26.35	26.58	26.31	26.57	1432948
2014-07-21	26.48	26.53	26.39	26.50	997636
2014-07-22	26.60	26.68	26.58	26.63	3128804
2014-07-23	26.71	26.76	26.66	26.72	953652
2014-07-24	26.75	26.77	26.68	26.71	4672060
2014-07-25	26.63	26.64	26.50	26.57	1414300
2014-07-28	26.58	26.61	26.41	26.55	1239248
2014-07-29	26.59	26.64	26.44	26.44	1752116
2014-07-30	26.57	26.60	26.39	26.49	1702432
2014-07-31	26.30	26.32	25.95	25.97	2062028
2014-08-01	25.88	26.06	25.76	25.90	2003028
2014-08-04	25.96	26.14	25.84	26.07	1400244
2014-08-05	25.97	26.05	25.76	25.86	2376040
2014-08-06	25.68	25.95	25.68	25.83	2444472
2014-08-07	25.94	25.96	25.64	25.70	2219736
2014-08-08	25.74	26.00	25.68	25.99	2629672
2014-08-11	26.08	26.19	26.06	26.08	1260832
2014-08-12	26.05	26.12	25.95	26.02	1511116
2014-08-13	26.12	26.27	26.11	26.25	868652
2014-08-14	26.27	26.38	26.27	26.38	1163384
2014-08-15	26.50	26.52	26.21	26.41	3733520
2014-08-18	26.57	26.67	26.56	26.67	1550192
2014-08-19	26.74	26.84	26.71	26.83	1621680
2014-08-20	26.78	26.92	26.76	26.89	1647580
2014-08-21	26.93	26.95	26.86	26.92	1403936
2014-08-22	26.91	26.97	26.85	26.92	907132
2014-08-25	27.07	27.10	27.00	27.07	1997376
2014-08-26	27.07	27.13	27.05	27.07	2400404
2014-08-27	27.09	27.11	27.00	27.05	1012456
2014-08-28	26.93	27.03	26.92	27.01	1614744
2014-08-29	27.07	27.08	26.96	27.07	1027544
2014-09-02	27.13	27.15	27.01	27.11	1588720
2014-09-03	27.18	27.18	26.99	27.03	1217068
2014-09-04	27.07	27.18	26.92	26.97	4307548
2014-09-05	26.97	27.12	26.87	27.11	985384
2014-09-08	27.12	27.14	26.98	27.08	1515224
2014-09-09	27.05	27.12	26.85	26.91	1234352
2014-09-10	26.92	27.07	26.85	27.06	2096504
2014-09-11	26.96	27.07	26.91	27.06	1410400
2014-09-12	27.02	27.03	26.83	26.91	1566948
2014-09-15	26.91	26.93	26.76	26.82	2428896
2014-09-16	26.75	27.07	26.72	27.04	2204816
2014-09-17	27.06	27.20	26.93	27.07	2905780
2014-09-18	27.16	27.24	27.14	27.23	3302196
2014-09-19	27.34	27.35	27.15	27.21	1989208
2014-09-22	27.16	27.17	26.91	26.98	2319172
2014-09-23	26.89	27.00	26.84	26.85	3198024
2014-09-24	26.78	27.02	26.70	27.01	2767064
2014-09-25	26.94	26.96	26.54	26.54	2612936
2014-09-26	26.59	26.86	26.59	26.82	2121544
2014-09-29	26.56	26.81	26.53	26.77	3319648
2014-09-30	26.81	26.87	26.64	26.71	2963580
2014-10-01	26.67	26.67	26.23	26.30	6073200
2014-10-02	26.30	26.39	26.01	26.31	5960240
2014-10-03	26.52	26.67	26.42	26.61	5683240
2014-10-06	26.74	26.75	26.47	26.56	5323100
2014-10-07	26.45	26.46	26.15	26.15	5622036
2014-10-08	26.18	26.67	26.02	26.63	3138372
2014-10-09	26.59	26.62	26.10	26.11	4040540
2014-10-10	26.11	26.23	25.74	25.74	5804948
2014-10-13	25.73	25.81	25.24	25.27	6741656
2014-10-14	25.41	25.59	25.22	25.30	7505572
2014-10-15	24.96	25.25	24.56	25.16	11164920
2014-10-16	24.76	25.33	24.70	25.15	6588296
2014-10-17	25.49	25.66	25.35	25.48	5014192
2014-10-20	25.44	25.78	25.43	25.76	3120596
2014-10-21	25.97	26.32	25.95	26.31	6046652
2014-10-22	26.33	26.40	26.09	26.11	5697992
2014-10-23	26.39	26.64	26.36	26.49	5665676
2014-10-24	26.55	26.70	26.44	26.69	4683468
2014-10-27	26.62	26.69	26.50	26.66	3537236
2014-10-28	26.77	27.00	26.76	26.98	5972392
2014-10-29	26.99	27.06	26.77	26.95	4745924
2014-10-30	26.88	27.21	26.86	27.15	4498632
2014-10-31	27.48	27.49	27.36	27.45	7825080
2014-11-03	27.49	27.56	27.43	27.48	4639888
2014-11-04	27.41	27.45	27.23	27.39	4258828
2014-11-05	27.59	27.59	27.40	27.49	5471296
2014-11-06	27.51	27.63	27.43	27.61	4589532
2014-11-07	27.63	27.64	27.51	27.61	1384472
2014-11-10	27.63	27.72	27.59	27.71	1325036
2014-11-11	27.71	27.76	27.67	27.75	4749740
2014-11-12	27.66	27.80	27.66	27.77	2400612
2014-11-13	27.80	27.89	27.80	27.87	411408
2014-11-14	27.80	27.83	27.72	27.80	2349948
2014-11-17	27.74	27.84	27.69	27.76	2232360
2014-11-18	27.78	28.00	27.76	27.96	1556292
2014-11-19	27.93	27.95	27.78	27.90	1843452
2014-11-20	27.78	27.99	27.76	27.94	1986984
2014-11-21	28.22	28.25	27.99	28.08	3818528
2014-11-24	28.16	28.22	28.14	28.21	2117228
2014-11-25	28.25	28.32	28.20	28.22	2099860
2014-11-26	28.24	28.32	28.22	28.30	1726312
2014-11-28	28.29	28.39	28.26	28.30	718532
2014-12-01	28.19	28.21	27.99	28.04	3942604
2014-12-02	28.04	28.21	28.03	28.18	3493532
2014-12-03	28.24	28.32	28.18	28.29	1855384
2014-12-04	28.25	28.37	28.17	28.28	6875492
2014-12-05	28.30	28.38	28.26	28.31	1831200
2014-12-08	28.26	28.34	28.02	28.12	3287200
2014-12-09	27.82	28.15	27.73	28.14	2652536
2014-12-10	28.07	28.08	27.66	27.68	3693412
2014-12-11	27.80	28.09	27.76	27.83	3009736
2014-12-12	27.63	27.80	27.40	27.40	4536520
2014-12-15	27.57	27.63	27.13	27.22	4852360
2014-12-16	27.07	27.55	26.92	26.92	5766644
2014-12-17	27.01	27.53	26.98	27.48	4750520
2014-12-18	27.89	28.14	27.78	28.14	12256060
2014-12-19	28.16	28.36	28.14	28.23	6410788
2014-12-22	28.27	28.38	28.24	28.38	4774044
2014-12-23	28.49	28.49	28.29	28.32	3233216
2014-12-24	28.24	28.32	28.20	28.22	874932
2014-12-26	28.32	28.41	28.30	28.35	1296192
2014-12-29	28.34	28.40	28.31	28.39	1265224
2014-12-30	28.33	28.34	28.18	28.19	1415448
2014-12-31	28.29	28.33	27.90	27.90	7356596
2015-01-02	28.00	28.14	27.72	27.88	8965884
2015-01-05	27.73	27.76	27.41	27.46	6224520
2015-01-06	27.53	27.60	27.07	27.20	6774356
2015-01-07	27.42	27.64	27.37	27.59	4152108
2015-01-08	27.85	28.13	27.82	28.11	2778216
2015-01-09	28.17	28.18	27.80	27.90	3799468
2015-01-12	27.98	27.99	27.62	27.70	2322452
2015-01-13	27.98	28.14	27.45	27.66	7043616
2015-01-14	27.36	27.58	27.28	27.55	5185780
2015-01-15	27.67	27.69	27.24	27.26	3879724
2015-01-16	27.25	27.63	27.18	27.61	2870132
2015-01-20	27.74	27.78	27.42	27.70	2883148
2015-01-21	27.65	27.93	27.56	27.83	4917320
2015-01-22	27.98	28.30	27.74	28.27	4074436
2015-01-23	28.26	28.33	28.16	28.20	2904828
2015-01-26	28.20	28.26	28.05	28.25	3061292
2015-01-27	27.88	27.99	27.64	27.78	3179084
2015-01-28	28.07	28.08	27.52	27.54	4591120
2015-01-29	27.57	27.85	27.37	27.82	3532684
2015-01-30	27.66	27.84	27.42	27.44	5177476
2015-02-02	27.55	27.71	27.15	27.69	6086528
2015-02-03	27.85	28.02	27.69	28.01	5884092
2015-02-04	27.97	28.11	27.87	27.92	4421964
2015-02-05	28.06	28.26	28.03	28.24	3056712
2015-02-06	28.26	28.32	27.98	28.06	4303608
2015-02-09	27.95	28.06	27.86	27.92	3863736
2015-02-10	28.12	28.33	28.00	28.29	3658948
2015-02-11	28.27	28.41	28.20	28.34	6791728
2015-02-12	28.49	28.64	28.45	28.63	2832232
2015-02-13	28.68	28.77	28.62	28.76	2630712
2015-02-17	28.76	28.85	28.70	28.82	3068108
2015-02-18	28.83	28.88	28.73	28.88	1915844
2015-02-19	28.82	28.95	28.80	28.91	2238468
2015-02-20	28.86	29.12	28.77	29.11	2659144
2015-02-23	29.09	29.16	29.05	29.15	2051764
2015-02-24	29.15	29.21	29.07	29.18	2843712
2015-02-25	29.15	29.26	29.10	29.16	2611536
2015-02-26	29.15	29.22	29.08	29.19	4022348
2015-02-27	29.16	29.20	29.06	29.08	4888872
2015-03-02	29.10	29.33	29.10	29.30	3982512
2015-03-03	29.25	29.25	29.01	29.16	2292804
2015-03-04	29.05	29.11	28.90	29.06	2295376
2015-03-05	29.14	29.16	29.01	29.08	3343800
2015-03-06	29.01	29.02	28.62	28.67	3907020
2015-03-09	28.74	28.86	28.68	28.81	3092936
2015-03-10	28.58	28.60	28.34	28.35	11455080
2015-03-11	28.39	28.41	28.22	28.24	3458004
2015-03-12	28.28	28.57	28.28	28.57	6583904
2015-03-13	28.53	28.59	28.25	28.41	3111976
2015-03-16	28.54	28.82	28.54	28.81	2801796
2015-03-17	28.71	28.82	28.62	28.76	3474256
2015-03-18	28.68	29.19	28.53	29.08	3000632
2015-03-19	29.02	29.13	28.99	29.06	2116944
2015-03-20	29.24	29.38	29.21	29.30	7332996
2015-03-23	29.27	29.34	29.21	29.21	1987448
2015-03-24	29.20	29.31	29.07	29.08	2003916
2015-03-25	29.01	29.04	28.43	28.44	2764508
2015-03-26	28.29	28.53	28.19	28.38	5487328
2015-03-27	28.32	28.51	28.32	28.46	2254104
2015-03-30	28.63	28.79	28.63	28.76	2405292
2015-03-31	28.64	28.76	28.48	28.49	5005128
2015-04-01	28.48	28.48	28.17	28.36	3554412
2015-04-02	28.37	28.51	28.33	28.44	3427008
2015-04-06	28.30	28.70	28.26	28.60	4457572
2015-04-07	28.65	28.79	28.56	28.56	3789848
2015-04-08	28.61	28.76	28.56	28.71	6309216
2015-04-09	28.70	28.83	28.59	28.81	3837412
2015-04-10	28.79	28.94	28.78	28.93	4347336
2015-04-13	28.93	29.05	28.79	28.80	2772076
2015-04-14	28.77	28.84	28.62	28.80	2479212
2015-04-15	28.91	28.98	28.84	28.91	1914280
2015-04-16	28.87	28.98	28.80	28.91	2370964
2015-04-17	28.74	28.75	28.45	28.57	6225036
2015-04-20	28.73	28.93	28.71	28.89	3720120
2015-04-21	29.00	29.06	28.90	28.94	1814508
2015-04-22	29.01	29.12	28.85	29.09	1700224
2015-04-23	29.02	29.25	28.99	29.17	2402912
2015-04-24	29.29	29.34	29.22	29.29	2408796
2015-04-27	29.39	29.41	29.12	29.17	1873136
2015-04-28	29.17	29.25	28.91	29.17	1840848
2015-04-29	29.05	29.15	28.85	28.99	2282164
2015-04-30	28.90	28.95	28.50	28.63	2888988
2015-05-01	28.78	29.00	28.77	28.99	3274460
2015-05-04	29.07	29.18	29.02	29.05	2277776
2015-05-05	29.01	29.01	28.64	28.65	3208548
2015-05-06	28.72	28.77	28.36	28.55	2867040
2015-05-07	28.54	28.77	28.51	28.70	2746584
2015-05-08	28.97	29.15	28.97	29.11	2292452
2015-05-11	29.09	29.16	28.97	28.98	2811668
2015-05-12	28.84	28.98	28.66	28.88	2389432
2015-05-13	28.97	29.07	28.84	28.87	3703132
2015-05-14	29.03	29.27	29.00	29.26	1986952
2015-05-15	29.30	29.34	29.21	29.29	2930256
2015-05-18	29.27	29.43	29.24	29.37	1706488
2015-05-19	29.43	29.46	29.34	29.37	2484680
2015-05-20	29.40	29.47	29.27	29.33	2341196
2015-05-21	29.32	29.44	29.29	29.40	1739912
2015-05-22	29.36	29.44	29.35	29.36	1666276
2015-05-26	29.28	29.31	28.96	29.04	2568984
2015-05-27	29.12	29.42	29.06	29.39	1950208
2015-05-28	29.34	29.39	29.24	29.34	1970708
2015-05-29	29.34	29.34	29.10	29.14	2226916
2015-06-01	29.25	29.33	29.06	29.24	4645812
2015-06-02	29.14	29.29	29.01	29.17	2167384
2015-06-03	29.28	29.33	29.17	29.24	1827416
2015-06-04	29.17	29.23	28.94	29.00	2261180
2015-06-05	28.95	29.01	28.79	28.92	2234224
2015-06-08	28.88	28.91	28.68	28.69	2929220
2015-06-09	28.69	28.74	28.52	28.67	2467196
2015-06-10	28.78	29.09	28.74	29.02	4196708
2015-06-11	29.12	29.19	29.07	29.10	1384788
2015-06-12	28.97	29.00	28.85	28.89	4072656
2015-06-15	28.66	28.81	28.57	28.77	3084948
2015-06-16	28.75	28.96	28.73	28.93	2621852
2015-06-17	28.99	29.09	28.83	29.01	2116972
2015-06-18	29.07	29.43	29.07	29.34	2329116
2015-06-19	29.32	29.35	29.19	29.22	7464080
2015-06-22	29.41	29.51	29.38	29.41	2005332
2015-06-23	29.44	29.47	29.34	29.41	2744348
2015-06-24	29.28	29.35	29.11	29.11	2174308
2015-06-25	29.20	29.24	29.03	29.06	1696560
2015-06-26	29.11	29.14	28.91	29.01	1805556
2015-06-29	28.75	28.88	28.35	28.37	3185820
2015-06-30	28.64	28.64	28.37	28.47	3027340
2015-07-01	28.75	28.78	28.56	28.69	3212024
2015-07-02	28.78	28.79	28.60	28.67	1739168
2015-07-06	28.45	28.76	28.44	28.62	1530388
2015-07-07	28.67	28.82	28.28	28.79	5002956
2015-07-08	28.56	28.65	28.30	28.33	3152584
2015-07-09	28.61	28.71	28.35	28.36	2763188
2015-07-10	28.64	28.82	28.59	28.75	3160512
2015-07-13	28.97	29.12	28.97	29.11	1919408
2015-07-14	29.10	29.30	29.10	29.24	1183088
2015-07-15	29.26	29.36	29.18	29.25	1589156
2015-07-16	29.44	29.53	29.39	29.53	1382604
2015-07-17	29.59	29.69	29.56	29.67	1822700
2015-07-20	29.73	29.85	29.68	29.76	1961908
2015-07-21	29.77	29.80	29.63	29.68	3110524
2015-07-22	29.42	29.63	29.42	29.55	3299196
2015-07-23	29.59	29.60	29.34	29.39	2754308
2015-07-24	29.49	29.49	29.09	29.14	1581788
2015-07-27	29.02	29.10	28.92	28.98	3220472
2015-07-28	29.14	29.36	28.99	29.33	3152696
2015-07-29	29.35	29.53	29.32	29.50	11713236
2015-07-30	29.42	29.55	29.28	29.52	2609544
2015-07-31	29.62	29.63	29.47	29.52	2439992
2015-08-03	29.57	29.57	29.29	29.46	4266272
2015-08-04	29.47	29.52	29.33	29.40	6398136
2015-08-05	29.52	29.66	29.46	29.50	2459320
2015-08-06	29.52	29.56	29.05	29.17	2418724
2015-08-07	29.13	29.15	28.94	29.14	2407908
2015-08-10	29.31	29.48	29.31	29.46	1614504
2015-08-11	29.31	29.36	29.07	29.18	2657616
2015-08-12	28.98	29.27	28.72	29.23	2103960
2015-08-13	29.26	29.38	29.12	29.22	1216456
2015-08-14	29.18	29.34	29.15	29.33	1790748
2015-08-17	29.26	29.53	29.16	29.52	1923672
2015-08-18	29.50	29.56	29.42	29.45	3996584
2015-08-19	29.34	29.49	29.12	29.26	2268080
2015-08-20	28.97	29.07	28.59	28.60	4232400
2015-08-21	28.25	28.44	27.62	27.64	15338880
2015-08-24	25.38	27.46	21.30	26.50	15797684
2015-08-25	27.28	27.63	26.26	26.35	12577432
2015-08-26	26.61	27.42	26.46	27.38	9867244
2015-08-27	27.76	28.03	27.44	28.03	8832788
2015-08-28	27.91	28.09	27.82	28.01	4103680
2015-08-31	27.87	27.97	27.64	27.70	5180512
2015-09-01	26.93	27.43	26.75	26.89	10572856
2015-09-02	27.16	27.49	27.01	27.49	4827824
2015-09-03	27.60	27.80	27.36	27.44	5263432
2015-09-04	27.06	27.26	26.92	27.07	4107568
2015-09-08	27.57	27.77	27.43	27.74	5974792
2015-09-09	28.02	28.02	27.31	27.38	3188740
2015-09-10	27.39	27.75	27.33	27.55	3980520
2015-09-11	27.49	27.72	27.38	27.71	2908232
2015-09-14	27.78	27.78	27.53	27.61	1876656
2015-09-15	27.71	28.03	27.60	27.95	3359744
2015-09-16	27.99	28.20	27.93	28.16	3437036
2015-09-17	28.15	28.60	28.08	28.17	4893544
2015-09-18	27.77	28.08	27.72	27.79	3521672
2015-09-21	27.96	28.11	27.70	27.89	3758956
2015-09-22	27.51	27.61	27.33	27.54	4087756
2015-09-23	27.59	27.65	27.42	27.51	1715036
2015-09-24	27.30	27.47	27.05	27.40	4674424
2015-09-25	27.54	27.60	27.03	27.18	3981580
2015-09-28	27.03	27.06	26.39	26.44	7618748
2015-09-29	26.50	26.73	26.23	26.40	12698924
2015-09-30	26.73	26.97	26.62	26.95	5267476
2015-10-01	27.01	27.10	26.72	27.08	6895100
2015-10-02	26.78	27.49	26.67	27.49	6208488
2015-10-05	27.69	27.95	27.67	27.92	4748604
2015-10-06	27.91	27.94	27.61	27.76	4186656
2015-10-07	27.89	27.99	27.69	27.96	4955308
2015-10-08	27.90	28.23	27.79	28.18	4886900
2015-10-09	28.20	28.33	28.15	28.27	4634424
2015-10-12	28.29	28.36	28.23	28.34	1862796
2015-10-13	28.19	28.43	28.11	28.13	2756868
2015-10-14	28.14	28.24	27.96	28.01	2410780
2015-10-15	28.13	28.43	28.08	28.42	3389468
2015-10-16	28.48	28.58	28.40	28.57	1940840
2015-10-19	28.49	28.68	28.47	28.66	2141200
2015-10-20	28.62	28.70	28.49	28.58	2714900
2015-10-21	28.67	28.68	28.39	28.42	2413384
2015-10-22	28.57	28.90	28.52	28.85	4517192
2015-10-23	29.31	29.41	29.14	29.33	3403740
2015-10-26	29.29	29.36	29.21	29.32	11736016
2015-10-27	29.24	29.37	29.20	29.31	3621104
2015-10-28	29.38	29.60	29.21	29.60	3317420
2015-10-29	29.54	29.69	29.53	29.64	7541208
2015-10-30	29.68	29.70	29.50	29.50	3297076
2015-11-02	29.57	29.83	29.53	29.82	4064968
2015-11-03	29.78	29.96	29.69	29.87	5749168
2015-11-04	29.92	29.95	29.72	29.84	4372312
2015-11-05	29.87	29.91	29.62	29.76	5238408
2015-11-06	29.69	29.78	29.53	29.74	2894188
2015-11-09	29.66	29.66	29.29	29.47	3047156
2015-11-10	29.36	29.50	29.31	29.48	4036612
2015-11-11	29.52	29.60	29.38	29.40	3642092
2015-11-12	29.24	29.34	29.03	29.04	5970416
2015-11-13	28.97	28.99	28.62	28.64	5862664
2015-11-16	28.57	29.03	28.55	29.02	4714428
2015-11-17	29.09	29.25	28.97	29.04	5093740
2015-11-18	29.19	29.55	29.13	29.53	4594476
2015-11-19	29.52	29.60	29.49	29.51	2784608
2015-11-20	29.66	29.78	29.64	29.71	2268236
2015-11-23	29.73	29.82	29.59	29.68	4083712
2015-11-24	29.50	29.72	29.40	29.67	3123396
2015-11-25	29.70	29.75	29.67	29.70	3209672
2015-11-27	29.73	29.77	29.63	29.72	657208
2015-11-30	29.78	29.78	29.54	29.55	3249748
2015-12-01	29.68	29.87	29.63	29.85	3228288
2015-12-02	29.87	29.91	29.56	29.61	4997636
2015-12-03	29.68	29.69	29.02	29.14	7044504
2015-12-04	29.21	29.81	29.21	29.76	4687984
2015-12-07	29.74	29.76	29.46	29.61	3353140
2015-12-08	29.37	29.63	29.31	29.53	4392612
2015-12-09	29.42	29.70	29.07	29.22	9181680
2015-12-10	29.26	29.50	29.19	29.30	4634412
2015-12-11	29.00	29.05	28.68	28.71	8063424
2015-12-14	28.74	28.90	28.43	28.89	9481404
2015-12-15	29.11	29.28	29.07	29.10	5424244
2015-12-16	29.29	29.60	29.04	29.54	8034592
2015-12-17	29.61	29.64	29.12	29.13	6191364
2015-12-18	29.06	29.06	28.55	28.55	5960172
2015-12-21	28.79	28.84	28.59	28.82	4102468
2015-12-22	28.96	29.07	28.80	29.03	7475292
2015-12-23	29.19	29.29	29.13	29.28	3621140
2015-12-24	29.13	29.20	29.09	29.12	1518968
2015-12-28	29.02	29.12	28.91	29.12	10949520
2015-12-29	29.28	29.53	29.27	29.47	3683784
2015-12-30	29.45	29.46	29.26	29.27	2794684
2015-12-31	29.20	29.25	28.94	28.95	4479160
2016-01-04	28.44	28.45	28.12	28.44	10287636
2016-01-05	28.52	28.60	28.33	28.49	5829276
2016-01-06	28.05	28.35	28.01	28.18	8713732
2016-01-07	27.70	27.99	27.43	27.47	8202948
2016-01-08	27.69	27.74	27.16	27.20	9402756
2016-01-11	27.37	27.44	26.93	27.28	9544504
2016-01-12	27.54	27.66	27.21	27.55	5414884
2016-01-13	27.64	27.69	26.74	26.78	9522968
2016-01-14	26.87	27.42	26.56	27.22	8008244
2016-01-15	26.51	26.79	26.32	26.62	6932288
2016-01-19	26.92	26.97	26.44	26.69	10233540
2016-01-20	26.30	26.73	25.74	26.48	10406796
2016-01-21	26.55	26.87	26.31	26.56	7779564
2016-01-22	26.97	27.21	26.93	27.17	4571440
2016-01-25	27.12	27.21	26.82	26.84	4143488
2016-01-26	26.93	27.16	26.81	27.11	3817936
2016-01-27	27.01	27.16	26.52	26.66	6215660
2016-01-28	26.94	26.96	26.55	26.84	4818544
2016-01-29	26.94	27.46	26.91	27.45	5632592
2016-02-01	27.32	27.63	27.25	27.51	3823192
2016-02-02	27.33	27.35	26.97	27.05	8569240
2016-02-03	27.20	27.24	26.62	27.06	8128324
2016-02-04	26.97	27.20	26.81	27.01	7113792
2016-02-05	26.90	26.90	26.19	26.29	9752388
2016-02-08	25.95	25.96	25.46	25.85	12025824
2016-02-09	25.57	26.17	25.54	25.92	7924356
2016-02-10	26.09	26.44	25.99	26.01	7404684
2016-02-11	25.62	25.95	25.51	25.79	8417892
2016-02-12	26.05	26.20	25.89	26.19	4440960
2016-02-16	26.51	26.68	26.37	26.67	3511696
2016-02-17	26.87	27.21	26.83	27.16	4851004
2016-02-18	27.20	27.22	26.93	26.97	3792892
2016-02-19	26.87	27.07	26.79	27.04	3252732
2016-02-22	27.28	27.43	27.26	27.39	2939096
2016-02-23	27.32	27.38	27.08	27.10	3375928
2016-02-24	26.87	27.27	26.66	27.24	3548744
2016-02-25	27.33	27.57	27.17	27.57	4381280
2016-02-26	27.71	27.71	27.45	27.49	3200240
2016-02-29	27.49	27.66	27.25	27.25	3614408
2016-03-01	27.47	27.97	27.39	27.96	4210560
2016-03-02	27.91	27.99	27.80	27.99	4198776
2016-03-03	27.99	27.99	27.99	28.01	3445692
2016-03-04	28.07	28.20	27.90	28.07	3620252
2016-03-07	27.92	28.05	27.78	27.95	4792256
2016-03-08	27.78	27.97	27.71	27.74	3639460
2016-03-09	27.88	27.90	27.73	27.90	2797836
2016-03-10	27.90	27.90	27.90	27.89	3608580
2016-03-11	28.15	28.36	28.10	28.35	2825868
2016-03-14	28.27	28.44	28.27	28.37	3608952
2016-03-15	28.37	28.37	28.37	28.36	2223256
2016-03-16	28.25	28.60	28.25	28.54	3191604
2016-03-17	28.49	28.71	28.42	28.64	2855712
2016-03-18	28.71	28.76	28.60	28.68	2684088
2016-03-21	28.66	28.79	28.63	28.76	2687560
2016-03-22	28.63	28.88	28.63	28.80	3115960
2016-03-23	28.65	28.68	28.51	28.55	2513812
2016-03-24	28.55	28.55	28.55	28.56	2864772
2016-03-28	28.62	28.66	28.52	28.56	2219736
2016-03-29	28.52	28.93	28.51	28.92	2989552
2016-03-30	29.09	29.16	29.00	29.05	2874960
2016-03-31	29.04	29.11	28.96	28.97	3248512
2016-04-01	28.84	29.28	28.80	29.27	5061624
2016-04-04	29.27	29.27	29.13	29.18	2527128
2016-04-05	29.18	29.18	29.18	28.91	3334772
2016-04-06	28.93	29.27	28.91	29.26	5202664
2016-04-07	29.11	29.14	28.80	28.92	2661920
2016-04-08	29.09	29.14	28.85	28.94	2256596
2016-04-11	29.04	29.13	28.81	28.82	3198092
2016-04-12	28.84	29.09	28.74	29.04	5104872
2016-04-13	29.21	29.31	29.15	29.29	2201364
2016-04-14	29.31	29.38	29.24	29.29	2084552
2016-04-15	29.30	29.31	29.21	29.29	2682008
2016-04-18	29.21	29.47	29.21	29.46	1879136
2016-04-19	29.51	29.53	29.27	29.40	2827080
2016-04-20	29.43	29.52	29.31	29.40	2694728
2016-04-21	29.42	29.45	29.24	29.30	2985020
2016-04-22	29.12	29.19	28.91	29.10	3217400
2016-04-25	29.03	29.12	28.96	29.12	2334784
2016-04-26	29.17	29.22	29.00	29.08	1699024
2016-04-27	28.94	29.06	28.81	29.00	2494828
2016-04-28	28.93	29.13	28.67	28.73	4109284
2016-04-29	28.68	28.72	28.43	28.63	2912300
2016-05-02	28.71	28.91	28.65	28.88	3288268
2016-05-03	28.70	28.80	28.57	28.68	6109580
2016-05-04	28.51	28.63	28.48	28.55	3183316
2016-05-05	28.59	28.67	28.51	28.56	3573788
2016-05-06	28.48	28.69	28.42	28.69	2549996
2016-05-09	28.69	28.88	28.69	28.80	2138492
2016-05-10	28.90	29.17	28.90	29.15	3104844
2016-05-11	29.08	29.14	28.85	28.85	1959392
2016-05-12	28.96	28.96	28.66	28.85	2351004
2016-05-13	28.78	28.91	28.61	28.66	3408936
2016-05-16	28.69	29.03	28.67	28.96	2407944
2016-05-17	28.92	28.98	28.54	28.63	3080280
2016-05-18	28.56	28.82	28.44	28.63	3449348
2016-05-19	28.52	28.54	28.30	28.50	2584464
2016-05-20	28.61	28.78	28.57	28.68	3242900
2016-05-23	28.70	28.75	28.62	28.63	1215064
2016-05-24	28.76	29.13	28.76	29.07	1941768
2016-05-25	29.17	29.29	29.14	29.22	1821736
2016-05-26	29.23	29.31	29.19	29.27	1570416
2016-05-27	29.28	29.40	29.28	29.39	1404064
2016-05-31	29.44	29.44	29.25	29.36	1908952
2016-06-01	29.26	29.42	29.24	29.39	1832004
2016-06-02	29.34	29.49	29.24	29.49	1245312
2016-06-03	29.44	29.46	29.23	29.40	2216672
2016-06-06	29.42	29.55	29.39	29.49	1581228
2016-06-07	29.51	29.60	29.49	29.50	1788704
2016-06-08	29.52	29.63	29.49	29.60	1611640
2016-06-09	29.48	29.61	29.47	29.59	2032020
2016-06-10	29.37	29.42	29.23	29.32	1677880
2016-06-13	29.18	29.33	29.06	29.08	2243988
2016-06-14	29.00	29.11	28.89	29.07	2804560
2016-06-15	29.13	29.22	29.00	29.03	3015376
2016-06-16	28.89	29.13	28.74	29.11	2993552
2016-06-17	29.09	29.09	28.80	28.89	3567460
2016-06-20	29.17	29.32	29.06	28.96	2646488
2016-06-21	29.03	29.08	28.96	29.02	5963144
2016-06-22	29.04	29.17	28.94	28.97	3635972
2016-06-23	29.18	29.30	29.08	29.29	3544172
2016-06-24	28.33	28.79	28.25	28.30	12017316
2016-06-27	28.13	28.13	27.71	27.83	7825960
2016-06-28	28.19	28.36	28.08	28.36	3290512
2016-06-29	28.57	28.85	28.55	28.80	2730328
2016-06-30	28.87	29.15	28.79	29.15	3136344
2016-07-01	29.16	29.35	29.13	29.23	6294344
2016-07-05	29.10	29.18	29.02	29.15	4475136
2016-07-06	29.06	29.32	28.99	29.31	3471804
2016-07-07	29.34	29.41	29.20	29.31	2089120
2016-07-08	29.53	29.78	29.46	29.75	2451656
2016-07-11	29.83	29.95	29.80	29.84	2111824
2016-07-12	29.99	30.05	29.92	30.00	5262196
2016-07-13	30.01	30.08	29.94	29.97	2043708
2016-07-14	30.17	30.19	30.06	30.13	1867472
2016-07-15	30.20	30.32	30.03	30.09	1909792
2016-07-18	30.11	30.22	30.10	30.20	1810800
2016-07-19	30.11	30.16	30.09	30.15	1525844
2016-07-20	30.28	30.41	30.25	30.37	2462132
2016-07-21	30.35	30.38	30.16	30.24	2119752
2016-07-22	30.25	30.37	30.19	30.35	1489628
2016-07-25	30.34	30.34	30.21	30.31	1707092
2016-07-26	30.30	30.37	30.16	30.27	2223996
2016-07-27	30.41	30.42	30.19	30.34	3127232
2016-07-28	30.35	30.47	30.27	30.43	2658528
2016-07-29	30.44	30.57	30.38	30.49	1928868
2016-08-01	30.51	30.65	30.46	30.59	1898392
2016-08-02	30.55	30.57	30.25	30.38	2512488
2016-08-03	30.36	30.42	30.31	30.41	2370756
2016-08-04	30.45	30.52	30.36	30.48	1642196
2016-08-05	30.56	30.69	30.52	30.67	1638128
2016-08-08	30.69	30.71	30.56	30.61	1688284
2016-08-09	30.61	30.73	30.60	30.65	2254644
2016-08-10	30.67	30.68	30.56	30.62	1824324
2016-08-11	30.70	30.77	30.64	30.74	1254124
2016-08-12	30.69	30.72	30.62	30.70	1713372
2016-08-15	30.76	30.83	30.71	30.78	2436104
2016-08-16	30.71	30.72	30.58	30.58	1455356
2016-08-17	30.58	30.64	30.43	30.62	1959652
2016-08-18	30.62	30.67	30.57	30.64	1081836
2016-08-19	30.60	30.65	30.51	30.64	1207728
2016-08-22	30.61	30.70	30.56	30.65	1334140
2016-08-23	30.75	30.81	30.71	30.71	2411388
2016-08-24	30.72	30.72	30.46	30.53	1694820
2016-08-25	30.48	30.58	30.43	30.48	2126520
2016-08-26	30.52	30.70	30.31	30.46	2385488
2016-08-29	30.50	30.61	30.49	30.56	1723176
2016-08-30	30.55	30.57	30.38	30.47	1385528
2016-08-31	30.44	30.44	30.29	30.39	1770672
2016-09-01	30.41	30.45	30.24	30.43	2664764
2016-09-02	30.56	30.64	30.46	30.56	1305380
2016-09-06	30.60	30.68	30.51	30.68	2061132
2016-09-07	30.65	30.68	30.55	30.66	1339552
2016-09-08	30.58	30.59	30.44	30.49	1708564
2016-09-09	30.28	30.28	29.74	29.74	3740408
2016-09-12	29.61	30.24	29.59	30.19	4890856
2016-09-13	30.03	30.06	29.74	29.83	3461260
2016-09-14	29.86	30.07	29.82	29.91	2441436
2016-09-15	29.91	30.30	29.87	30.25	2406868
2016-09-16	30.18	30.21	30.06	30.16	1716836
2016-09-19	30.28	30.36	30.08	30.14	1516264
2016-09-20	30.26	30.31	30.14	30.18	1558448
2016-09-21	30.31	30.51	30.12	30.49	2152256
2016-09-22	30.64	30.75	30.63	30.71	1672804
2016-09-23	30.64	30.66	30.52	30.54	1324796
2016-09-26	30.31	30.32	30.17	30.20	1803940
2016-09-27	30.20	30.42	30.15	30.42	1538056
2016-09-28	30.46	30.51	30.32	30.49	1898468
2016-09-29	30.48	30.52	30.15	30.22	2181292
2016-09-30	30.36	30.51	30.27	30.42	1654908
2016-10-03	30.36	30.36	30.23	30.33	2697204
2016-10-04	30.39	30.41	30.11	30.21	2408836
2016-10-05	30.29	30.33	30.25	30.26	5273988
2016-10-06	30.24	30.35	30.16	30.30	1928140
2016-10-07	30.35	30.36	30.06	30.18	1804224
2016-10-10	30.31	30.41	30.31	30.32	1544188
2016-10-11	30.28	30.29	29.84	29.95	2390348
2016-10-12	29.99	30.08	29.90	30.01	2209124
2016-10-13	29.81	30.00	29.67	29.92	3121684
2016-10-14	30.03	30.13	29.92	29.93	2177536
2016-10-17	29.93	29.95	29.80	29.82	1868808
2016-10-18	30.07	30.13	29.99	30.03	2264340
2016-10-19	30.07	30.11	30.00	30.07	1881328
2016-10-20	30.05	30.10	29.91	30.01	2083900
2016-10-21	29.98	30.13	29.94	30.12	2480080
2016-10-24	30.27	30.34	30.27	30.31	1609168
2016-10-25	30.28	30.28	30.13	30.15	2501376
2016-10-26	30.01	30.11	29.93	30.01	1914596
2016-10-27	30.12	30.12	29.84	29.87	1735200
2016-10-28	29.84	30.01	29.72	29.80	3057020
2016-10-31	29.87	29.88	29.76	29.78	1689004
2016-11-01	29.83	29.83	29.33	29.53	3559448
2016-11-02	29.49	29.57	29.28	29.33	5057764
2016-11-03	29.35	29.37	29.10	29.15	1893456
2016-11-04	29.09	29.32	29.03	29.12	3925920
2016-11-07	29.55	29.78	29.52	29.77	2037512
2016-11-08	29.73	30.02	29.69	29.94	2217396
2016-11-09	29.64	30.14	29.58	30.06	5852392
2016-11-10	30.22	30.23	29.64	29.88	4641452
2016-11-11	29.81	29.92	29.71	29.85	2802904
2016-11-14	29.93	29.93	29.55	29.64	2437840
2016-11-15	29.77	29.91	29.73	29.88	3737884
2016-11-16	29.80	29.99	29.79	29.99	3639000
2016-11-17	30.01	30.17	29.97	30.17	2511200
2016-11-18	30.23	30.24	30.05	30.08	3045044
2016-11-21	30.17	30.32	30.11	30.31	2437752
2016-11-22	30.39	30.40	30.27	30.37	4353816
2016-11-23	30.28	30.34	30.21	30.33	3419084
2016-11-25	30.40	30.44	30.37	30.44	932732
2016-11-28	30.40	30.44	30.30	30.32	2871104
2016-11-29	30.34	30.50	30.30	30.41	3053728
2016-11-30	30.47	30.47	30.13	30.14	3872728
2016-12-01	30.14	30.14	29.77	29.84	4316356
2016-12-02	29.82	29.97	29.79	29.90	3118516
2016-12-05	30.03	30.14	29.96	30.08	2199548
2016-12-06	30.14	30.15	30.04	30.15	2560936
2016-12-07	30.11	30.54	30.04	30.51	5155952
2016-12-08	30.53	30.63	30.45	30.57	3094460
2016-12-09	30.62	30.79	30.62	30.78	4344320
2016-12-12	30.73	30.77	30.64	30.73	1869812
2016-12-13	30.83	31.08	30.81	30.99	3799356
2016-12-14	30.98	31.06	30.74	30.80	3530136
2016-12-15	30.86	31.03	30.83	30.89	3809644
2016-12-16	30.95	30.99	30.78	30.81	3672524
2016-12-19	30.87	31.02	30.83	30.91	2829312
2016-12-20	30.98	31.04	30.96	30.89	2058844
2016-12-21	30.88	30.90	30.80	30.81	2846012
2016-12-22	30.79	30.80	30.66	30.74	2002236
2016-12-23	30.73	30.77	30.70	30.77	1526504
2016-12-27	30.83	30.97	30.79	30.86	1914044
2016-12-28	30.91	30.92	30.61	30.62	2226692
2016-12-29	30.63	30.70	30.56	30.64	8415052
2016-12-30	30.71	30.71	30.36	30.45	2198144
2017-01-03	30.63	30.77	30.51	30.66	5124652
2017-01-04	30.71	30.89	30.71	30.86	13671124
2017-01-05	30.82	30.93	30.82	30.91	3084716
2017-01-06	30.95	31.16	30.86	31.10	3480496
2017-01-09	31.09	31.13	31.04	31.08	2365428
2017-01-10	31.07	31.17	31.00	31.04	3413724
2017-01-11	31.04	31.12	30.92	31.12	2483972
2017-01-12	31.03	31.10	30.85	31.08	2274092
2017-01-13	31.11	31.17	31.09	31.14	7708228
2017-01-17	31.07	31.13	31.02	31.08	4458628
2017-01-18	31.13	31.16	31.06	31.16	3043200
2017-01-19	31.18	31.23	31.03	31.10	3582672
2017-01-20	31.23	31.26	31.11	31.18	2777144
2017-01-23	31.15	31.21	31.01	31.16	6373224
2017-01-24	31.18	31.37	31.14	31.32	2194144
2017-01-25	31.45	31.57	31.43	31.56	2397544
2017-01-26	31.58	31.60	31.52	31.55	2005004
2017-01-27	31.60	31.61	31.53	31.58	3086416
2017-01-30	31.48	31.48	31.22	31.39	3219648
2017-01-31	31.28	31.34	31.19	31.34	3592112
2017-02-01	31.47	31.50	31.30	31.40	3156496
2017-02-02	31.35	31.49	31.31	31.43	2206244
2017-02-03	31.51	31.61	31.50	31.60	1828268
2017-02-06	31.55	31.58	31.50	31.57	1906000
2017-02-07	31.62	31.68	31.58	31.61	2697600
2017-02-08	31.58	31.69	31.54	31.68	2176208
2017-02-09	31.71	31.88	31.70	31.83	2305708
2017-02-10	31.89	31.98	31.86	31.94	2378264
2017-02-13	32.03	32.13	32.00	32.10	3305508
2017-02-14	32.07	32.20	32.01	32.20	2065764
2017-02-15	32.19	32.40	32.18	32.37	2067040
2017-02-16	32.39	32.41	32.24	32.36	3542812
2017-02-17	32.29	32.42	32.28	32.42	1546448
2017-02-21	32.50	32.61	32.46	32.58	1623452
2017-02-22	32.54	32.60	32.50	32.58	1685496
2017-02-23	32.64	32.66	32.44	32.55	1856428
2017-02-24	32.44	32.65	32.43	32.65	2573888
2017-02-27	32.65	32.71	32.58	32.69	1832320
2017-02-28	32.66	32.69	32.56	32.61	2159096
2017-03-01	32.83	33.08	32.82	33.02	3903424
2017-03-02	32.99	32.99	32.82	32.84	2525988
2017-03-03	32.83	32.89	32.75	32.89	3659168
2017-03-06	32.77	32.87	32.71	32.82	1669828
2017-03-07	32.75	32.86	32.72	32.76	2010788
2017-03-08	32.77	32.85	32.71	32.74	3172124
2017-03-09	32.73	32.81	32.62	32.76	1807132
2017-03-10	32.92	32.93	32.76	32.88	1562108
2017-03-13	32.90	32.95	32.85	32.93	1554564
2017-03-14	32.87	32.87	32.75	32.83	2001628
2017-03-15	32.89	33.18	32.87	33.11	2848300
2017-03-16	33.16	33.16	32.99	33.07	5080368
2017-03-17	33.13	33.17	33.06	33.06	1353872
2017-03-20	33.08	33.14	32.99	33.06	4077992
2017-03-21	33.15	33.20	32.67	32.70	3865604
2017-03-22	32.70	32.84	32.62	32.81	5277072
2017-03-23	32.75	32.90	32.69	32.63	2954476
2017-03-24	32.71	32.77	32.50	32.63	2777016
2017-03-27	32.38	32.65	32.31	32.61	4192396
2017-03-28	32.57	32.88	32.53	32.81	4001144
2017-03-29	32.77	32.90	32.74	32.88	1805808
2017-03-30	32.88	32.97	32.83	32.92	2029480
2017-03-31	32.89	32.99	32.86	32.88	2034376
2017-04-03	32.91	32.96	32.69	32.87	9720688
2017-04-04	32.83	32.89	32.77	32.89	3788480
2017-04-05	32.96	33.15	32.77	32.81	10002320
2017-04-06	32.85	32.93	32.77	32.85	2106632
2017-04-07	32.86	32.95	32.77	32.84	1710636
2017-04-10	32.87	32.98	32.78	32.85	2098280
2017-04-11	32.81	32.84	32.58	32.81	3247544
2017-04-12	32.77	32.79	32.64	32.68	2131024
2017-04-13	32.64	32.76	32.51	32.51	2322448
2017-04-17	32.57	32.80	32.57	32.80	2004236
2017-04-18	32.70	32.81	32.64	32.73	1764488
2017-04-19	32.83	32.89	32.68	32.72	2062588
2017-04-20	32.81	33.03	32.77	32.97	5147332
2017-04-21	32.97	32.98	32.85	32.93	5877208
2017-04-24	33.16	33.29	33.16	33.26	7671388
2017-04-25	33.36	33.53	33.35	33.47	2552852
2017-04-26	33.49	33.56	33.43	33.45	2577612
2017-04-27	33.50	33.57	33.46	33.53	2106852
2017-04-28	33.61	33.65	33.49	33.53	1870456
2017-05-01	33.62	33.73	33.58	33.66	2491292
2017-05-02	33.71	33.74	33.64	33.73	1691664
2017-05-03	33.66	33.66	33.52	33.63	5596120
2017-05-04	33.66	33.68	33.53	33.68	8229428
2017-05-05	33.73	33.81	33.66	33.81	1542492
2017-05-08	33.82	33.84	33.74	33.84	1643976
2017-05-09	33.88	33.93	33.81	33.87	2105736
2017-05-10	33.86	33.91	33.80	33.91	1492552
2017-05-11	33.83	33.87	33.67	33.86	2075688
2017-05-12	33.85	33.89	33.81	33.87	1174728
2017-05-15	33.92	34.03	33.89	34.01	1172208
2017-05-16	34.06	34.08	33.95	34.04	1327440
2017-05-17	33.78	33.84	33.41	33.42	2630036
2017-05-18	33.40	33.74	33.38	33.62	2507608
2017-05-19	33.71	33.91	33.67	33.82	4614068
2017-05-22	33.91	34.05	33.89	34.03	1512156
2017-05-23	34.12	34.12	34.01	34.06	1936152
2017-05-24	34.12	34.21	34.07	34.19	2461556
2017-05-25	34.27	34.49	34.25	34.43	2167016
2017-05-26	34.44	34.46	34.40	34.45	1520608
2017-05-30	34.42	34.48	34.37	34.46	1224576
2017-05-31	34.53	34.54	34.34	34.47	1519644
2017-06-01	34.54	34.68	34.48	34.67	3063176
2017-06-02	34.75	34.93	34.71	34.91	1745912
2017-06-05	34.91	34.93	34.86	34.89	2138832
2017-06-06	34.82	34.91	34.77	34.79	1597584
2017-06-07	34.86	34.89	34.72	34.86	1522736
2017-06-08	34.88	34.90	34.71	34.83	2185464
2017-06-09	34.87	34.93	34.18	34.48	2326280
2017-06-12	34.37	34.38	34.11	34.38	2009564
2017-06-13	34.51	34.61	34.42	34.59	1434772
2017-06-14	34.69	34.70	34.37	34.55	1423236
2017-06-15	34.29	34.50	34.20	34.49	1751056
2017-06-16	34.53	34.54	34.37	34.51	1302184
2017-06-19	34.67	34.88	34.66	34.87	1480988
2017-06-20	34.81	34.84	34.64	34.64	1373068
2017-06-21	34.70	34.77	34.65	34.75	1386236
2017-06-22	34.77	34.86	34.71	34.76	1409196
2017-06-23	34.76	34.89	34.69	34.84	1631664
2017-06-26	34.98	35.02	34.76	34.66	2909392
2017-06-27	34.59	34.62	34.27	34.27	2217684
2017-06-28	34.40	34.62	34.31	34.60	2430892
2017-06-29	34.53	34.53	33.94	34.15	2789068
2017-06-30	34.32	34.35	34.18	34.21	2151080
2017-07-03	34.36	34.40	34.13	34.14	1461696
2017-07-05	34.21	34.34	34.10	34.29	4386264
2017-07-06	34.16	34.16	33.95	34.00	5598688
2017-07-07	34.09	34.32	34.09	34.27	2449212
2017-07-10	34.29	34.45	34.24	34.38	2043392
2017-07-11	34.37	34.43	34.17	34.38	1915832
2017-07-12	34.58	34.74	34.58	34.70	1565656
2017-07-13	34.74	34.80	34.68	34.76	4368244
2017-07-14	34.85	35.03	34.82	34.97	3471648
2017-07-17	34.99	35.04	34.96	34.98	1508892
2017-07-18	34.94	35.10	34.89	35.09	3198980
2017-07-19	35.16	35.29	35.16	35.28	6347640
2017-07-20	35.35	35.35	35.18	35.29	3511924
2017-07-21	35.21	35.29	35.17	35.29	1920152
2017-07-24	35.29	35.33	35.20	35.31	1239092
2017-07-25	35.36	35.36	35.26	35.29	2693764
2017-07-26	35.35	35.37	35.30	35.34	1800460
2017-07-27	35.50	35.50	34.97	35.25	3531652
2017-07-28	35.12	35.22	35.08	35.20	1602664
2017-07-31	35.28	35.28	35.07	35.11	7361524
2017-08-01	35.21	35.22	35.11	35.16	1713616
2017-08-02	35.31	35.31	35.03	35.21	3633068
2017-08-03	35.23	35.23	35.10	35.15	2384632
2017-08-04	35.24	35.27	35.12	35.21	1187660
2017-08-07	35.24	35.32	35.21	35.32	1430572
2017-08-08	35.26	35.45	35.17	35.24	3705132
2017-08-09	35.09	35.27	35.05	35.25	1227376
2017-08-10	35.12	35.13	34.69	34.71	2175588
2017-08-11	34.73	34.92	34.72	34.83	1698960
2017-08-14	35.09	35.26	35.06	35.22	1591612
2017-08-15	35.27	35.31	35.16	35.22	1178852
2017-08-16	35.29	35.41	35.25	35.31	1831768
2017-08-17	35.22	35.28	34.76	34.76	2396696
2017-08-18	34.75	34.89	34.61	34.70	1916892
2017-08-21	34.69	34.78	34.55	34.75	2328400
2017-08-22	34.85	35.18	34.85	35.15	1670812
2017-08-23	35.00	35.07	34.95	35.00	2202852
2017-08-24	35.08	35.11	34.83	34.93	3144608
2017-08-25	35.07	35.15	34.94	34.97	2581592
2017-08-28	35.06	35.07	34.96	35.03	1810296
2017-08-29	34.82	35.17	34.79	35.12	1709280
2017-08-30	35.14	35.40	35.10	35.35	1510072
2017-08-31	35.47	35.66	35.44	35.61	1767120
2017-09-01	35.68	35.72	35.58	35.62	1756076
2017-09-05	35.53	35.60	35.22	35.41	2799444
2017-09-06	35.53	35.57	35.37	35.52	3012184
2017-09-07	35.59	35.65	35.52	35.63	1802080
2017-09-08	35.57	35.62	35.48	35.52	2216016
2017-09-11	35.70	35.86	35.70	35.84	1806096
2017-09-12	35.92	35.95	35.81	35.92	1454572
2017-09-13	35.86	35.90	35.83	35.90	1221144
2017-09-14	35.82	35.91	35.77	35.87	1445616
2017-09-15	35.87	35.94	35.82	35.90	1276552
2017-09-18	35.96	36.01	35.84	35.92	1068940
2017-09-19	35.97	35.98	35.88	35.93	1205260
2017-09-20	35.94	35.96	35.70	35.91	1670156
2017-09-21	35.87	35.88	35.73	35.77	1436516
2017-09-22	35.71	35.79	35.69	35.76	2696572
2017-09-25	35.70	35.70	35.45	35.41	2743944
2017-09-26	35.52	35.58	35.40	35.46	4544452
2017-09-27	35.59	35.72	35.46	35.64	5368152
2017-09-28	35.60	35.70	35.56	35.69	2297372
2017-09-29	35.70	35.87	35.67	35.86	2043892
2017-10-02	35.91	36.00	35.83	35.95	2629832
2017-10-03	35.97	36.04	35.95	36.03	2103084
2017-10-04	36.03	36.10	35.97	36.09	3253516
2017-10-05	36.13	36.32	36.13	36.32	1375756
2017-10-06	36.24	36.34	36.23	36.34	1243916
2017-10-09	36.39	36.41	36.29	36.32	18180476
2017-10-10	36.43	36.46	36.26	36.36	12698688
2017-10-11	36.36	36.47	36.35	36.47	3215048
2017-10-12	36.41	36.55	36.41	36.48	3863588
2017-10-13	36.59	36.60	36.53	36.55	2411620
2017-10-16	36.61	36.63	36.51	36.61	2418824
2017-10-17	36.59	36.67	36.58	36.66	1532584
2017-10-18	36.72	36.73	36.65	36.68	2121624
2017-10-19	36.54	36.66	36.44	36.66	1905592
2017-10-20	36.78	36.81	36.72	36.79	2632360
2017-10-23	36.86	36.86	36.58	36.60	2570696
2017-10-24	36.66	36.67	36.55	36.64	1295184
2017-10-25	36.56	36.63	36.29	36.48	1760872
2017-10-26	36.53	36.58	36.46	36.49	2398572
2017-10-27	36.78	37.10	36.78	37.07	1875440
2017-10-30	37.02	37.10	36.91	37.00	6210296
2017-10-31	37.05	37.08	36.97	37.04	2619524
2017-11-01	37.19	37.19	36.97	37.04	1689324
2017-11-02	37.04	37.08	36.88	37.06	1964144
2017-11-03	37.14	37.29	37.05	37.29	1907232
2017-11-06	37.29	37.41	37.29	37.38	1691804
2017-11-07	37.41	37.46	37.31	37.42	5899464
2017-11-08	37.41	37.54	37.37	37.53	1651272
2017-11-09	37.32	37.37	37.05	37.34	2362576
2017-11-10	37.25	37.36	37.21	37.34	3574436
2017-11-13	37.25	37.42	37.20	37.38	1329416
2017-11-14	37.26	37.33	37.13	37.31	1492620
2017-11-15	37.14	37.19	36.99	37.06	3370676
2017-11-16	37.21	37.46	37.21	37.41	1701188
2017-11-17	37.35	37.36	37.24	37.26	2368736
2017-11-20	37.30	37.35	37.27	37.31	1541484
2017-11-21	37.45	37.65	37.42	37.63	1391712
2017-11-22	37.64	37.68	37.56	37.60	1174860
2017-11-24	37.69	37.74	37.65	37.73	528228
2017-11-27	37.75	37.80	37.70	37.75	1063668
2017-11-28	37.82	37.99	37.76	37.98	1776256
2017-11-29	37.98	38.00	37.57	37.71	2291040
2017-11-30	37.86	38.17	37.82	38.05	1809836
2017-12-01	37.97	38.09	37.45	37.95	3481464
2017-12-04	38.20	38.22	37.69	37.63	7100444
2017-12-05	37.69	37.96	37.61	37.65	6788080
2017-12-06	37.54	37.76	37.53	37.71	2725972
2017-12-07	37.71	37.91	37.69	37.87	1470476
2017-12-08	38.02	38.10	37.99	38.06	6240996
2017-12-11	38.08	38.21	38.06	38.21	2155516
2017-12-12	38.25	38.33	38.18	38.22	1387972
2017-12-13	38.27	38.37	38.25	38.27	1637624
2017-12-14	38.33	38.36	38.15	38.16	1503280
2017-12-15	38.31	38.55	38.29	38.49	8734248
2017-12-18	38.71	38.78	38.69	38.60	2205440
2017-12-19	38.60	38.61	38.40	38.47	1910212
2017-12-20	38.60	38.60	38.34	38.41	2143920
2017-12-21	38.50	38.53	38.34	38.37	2710912
2017-12-22	38.37	38.37	38.25	38.34	1597856
2017-12-26	38.24	38.25	38.14	38.24	2190188
2017-12-27	38.27	38.37	38.25	38.30	1262836
2017-12-28	38.40	38.41	38.32	38.37	1219396
2017-12-29	38.43	38.44	38.17	38.19	1324144
2018-01-02	38.35	38.54	38.28	38.54	6724296
2018-01-03	38.58	38.89	38.58	38.87	3580360
2018-01-04	39.00	39.12	38.98	39.01	5013236
2018-01-05	39.13	39.40	39.12	39.37	5320476
2018-01-08	39.37	39.50	39.33	39.47	2839372
2018-01-09	39.57	39.65	39.45	39.57	2441620
2018-01-10	39.42	39.47	39.26	39.46	3674460
2018-01-11	39.55	39.69	39.47	39.69	2527768
2018-01-12	39.71	40.01	39.69	39.98	2405488
2018-01-16	40.26	40.39	39.77	39.89	3060356
2018-01-17	40.07	40.39	39.95	40.34	3555136
2018-01-18	40.33	40.43	40.21	40.33	2226560
2018-01-19	40.47	40.52	40.34	40.51	2187352
2018-01-22	40.48	40.82	40.45	40.82	2053912
2018-01-23	40.88	41.06	40.85	40.98	4321396
2018-01-24	41.09	41.17	40.68	40.88	2941868
2018-01-25	41.07	41.09	40.79	40.94	3843496
2018-01-26	41.11	41.50	41.06	41.50	2947768
2018-01-29	41.42	41.51	41.18	41.23	2975288
2018-01-30	40.84	41.01	40.68	40.82	6913156
2018-01-31	41.08	41.15	40.74	40.92	6147836
2018-02-01	40.77	41.11	40.66	40.81	5811280
2018-02-02	40.56	40.66	39.95	39.99	7274720
2018-02-05	39.64	40.18	38.25	38.35	6763356
2018-02-06	37.64	39.32	37.54	39.26	9067756
2018-02-07	39.15	39.66	38.92	38.94	5256104
2018-02-08	39.02	39.07	37.36	37.40	4268796
2018-02-09	37.85	38.33	36.68	38.08	8343692
2018-02-12	38.42	38.91	38.10	38.66	4880464
2018-02-13	38.47	38.87	38.37	38.79	2511444
2018-02-14	38.58	39.42	38.51	39.38	3736792
2018-02-15	39.66	39.98	39.27	39.98	3364780
2018-02-16	39.86	40.29	39.86	39.96	5332328
2018-02-20	39.80	40.20	39.71	39.85	2627488
2018-02-21	39.94	40.41	39.70	39.70	4203128
2018-02-22	39.85	40.10	39.66	39.76	3403496
2018-02-23	39.98	40.43	39.91	40.43	1997032
2018-02-26	40.61	40.93	40.59	40.92	2693464
2018-02-27	40.93	41.04	40.44	40.44	3071524
2018-02-28	40.63	40.75	40.07	40.08	2200352
2018-03-01	40.10	40.26	39.16	39.46	4117008
2018-03-02	39.09	39.79	38.96	39.71	2399556
2018-03-05	39.50	40.25	39.43	40.15	2277488
2018-03-06	40.33	40.34	40.03	40.26	2124348
2018-03-07	39.88	40.41	39.87	40.36	1671812
2018-03-08	40.46	40.62	40.35	40.59	2504944
2018-03-09	40.86	41.34	40.80	41.33	1974176
2018-03-12	41.40	41.50	41.27	41.33	2528592
2018-03-13	41.53	41.63	40.92	41.02	2484480
2018-03-14	41.18	41.23	40.77	40.90	3181920
2018-03-15	40.96	41.11	40.78	40.88	1558548
2018-03-16	40.95	41.05	40.86	40.87	2276420
2018-03-19	40.66	40.66	39.92	40.24	2419796
2018-03-20	40.27	40.47	40.18	40.38	1559972
2018-03-21	40.34	40.63	40.11	40.07	3124712
2018-03-22	39.64	39.80	38.99	39.01	4620264
2018-03-23	39.03	39.17	38.12	38.13	4429372
2018-03-26	38.83	39.37	38.32	39.32	4237832
2018-03-27	39.50	39.53	38.09	38.38	9259300
2018-03-28	38.33	38.63	37.93	38.17	4431616
2018-03-29	38.38	39.10	38.15	38.77	3485588
2018-04-02	38.59	38.73	37.44	37.83	7874048
2018-04-03	38.09	38.40	37.71	38.29	9612380
2018-04-04	37.64	38.88	37.56	38.78	6237852
2018-04-05	39.09	39.22	38.80	39.02	2969496
2018-04-06	38.68	38.95	37.86	38.10	5756788
2018-04-09	38.38	38.90	38.24	38.28	3415796
2018-04-10	38.81	39.09	38.59	38.97	4589760
2018-04-11	38.76	39.06	38.69	38.73	2641376
2018-04-12	39.00	39.25	38.94	39.10	2557080
2018-04-13	39.34	39.35	38.81	38.98	3064780
2018-04-16	39.27	39.42	39.12	39.29	2026292
2018-04-17	39.63	40.02	39.60	39.92	2602176
2018-04-18	39.97	40.09	39.80	39.97	1870492
2018-04-19	39.82	39.83	39.50	39.66	2023680
2018-04-20	39.63	39.63	39.08	39.23	2355304
2018-04-23	39.35	39.45	38.96	39.16	3703228
2018-04-24	39.33	39.33	38.14	38.41	10359032
2018-04-25	38.45	38.56	38.03	38.47	3130956
2018-04-26	38.78	39.24	38.71	39.09	2287424
2018-04-27	39.38	39.39	38.93	39.12	1711808
2018-04-30	39.26	39.40	38.86	38.86	1758980
2018-05-01	38.84	39.14	38.64	39.12	2675356
2018-05-02	39.16	39.31	38.86	38.92	2206200
2018-05-03	38.77	39.04	38.34	38.93	2835112
2018-05-04	38.77	39.60	38.74	39.51	2108332
2018-05-07	39.65	39.85	39.57	39.71	1710296
2018-05-08	39.65	39.78	39.46	39.71	1935960
2018-05-09	39.83	40.15	39.70	40.12	2139744
2018-05-10	40.24	40.55	40.22	40.51	2217620
2018-05-11	40.50	40.63	40.40	40.57	1897392
2018-05-14	40.70	40.81	40.52	40.60	1581644
2018-05-15	40.37	40.37	40.06	40.21	2861112
2018-05-16	40.23	40.47	40.23	40.38	1365480
2018-05-17	40.32	40.50	40.14	40.29	1555416
2018-05-18	40.24	40.38	40.18	40.27	1356952
2018-05-21	40.53	40.69	40.42	40.58	1554460
2018-05-22	40.68	40.72	40.36	40.41	1448672
2018-05-23	40.19	40.69	40.19	40.69	2747416
2018-05-24	40.63	40.72	40.32	40.67	2486752
2018-05-25	40.61	40.78	40.58	40.64	2243724
2018-05-29	40.42	40.57	40.12	40.32	3387644
2018-05-30	40.50	40.80	40.45	40.73	2079392
2018-05-31	40.68	40.82	40.50	40.54	2815680
2018-06-01	40.78	41.11	40.78	41.08	2685472
2018-06-04	41.17	41.39	41.17	41.38	1789396
2018-06-05	41.40	41.53	41.31	41.49	1983584
2018-06-06	41.57	41.80	41.41	41.79	1873832
2018-06-07	41.84	41.84	41.41	41.59	2079256
2018-06-08	41.50	41.74	41.45	41.71	2034436
2018-06-11	41.73	41.88	41.70	41.76	1552636
2018-06-12	41.84	41.94	41.76	41.91	2236932
2018-06-13	41.95	42.07	41.75	41.78	2591060
2018-06-14	41.95	42.07	41.88	42.01	2776036
2018-06-15	41.87	42.00	41.73	41.95	3209168
2018-06-18	41.66	41.93	41.58	41.91	1972280
2018-06-19	41.48	41.71	41.31	41.69	2950052
2018-06-20	41.81	41.98	41.77	41.83	3045388
2018-06-21	41.87	41.87	41.45	41.54	1833016
2018-06-22	41.70	41.70	41.42	41.47	1886904
2018-06-25	41.22	41.26	40.44	40.62	4812440
2018-06-26	40.75	40.98	40.67	40.76	2046324
2018-06-27	40.89	41.09	40.27	40.29	3952984
2018-06-28	40.26	40.74	40.19	40.61	3131052
2018-06-29	40.80	41.01	40.65	40.65	1864128
2018-07-02	40.36	40.91	40.32	40.89	5351728
2018-07-03	41.02	41.04	40.54	40.58	1652356
2018-07-05	40.83	41.02	40.63	41.00	2520308
2018-07-06	41.05	41.49	41.00	41.43	2276164
2018-07-09	41.67	41.81	41.55	41.80	1953916
2018-07-10	41.88	41.97	41.81	41.92	2119404
2018-07-11	41.67	41.85	41.62	41.71	2807520
2018-07-12	41.91	42.24	41.88	42.22	1589240
2018-07-13	42.23	42.33	42.13	42.29	1426020
2018-07-16	42.33	42.34	42.13	42.20	1533700
2018-07-17	41.97	42.53	41.95	42.47	1407036
2018-07-18	42.48	42.53	42.35	42.50	1702500
2018-07-19	42.34	42.44	42.24	42.32	2849884
2018-07-20	42.36	42.50	42.30	42.33	2166256
2018-07-23	42.28	42.41	42.13	42.39	2224956
2018-07-24	42.71	42.83	42.43	42.59	2994204
2018-07-25	42.58	43.17	42.54	43.15	3087700
2018-07-26	42.76	42.88	42.67	42.74	4965792
2018-07-27	42.90	42.90	42.09	42.29	2808388
2018-07-30	42.29	42.29	41.63	41.77	3134452
2018-07-31	41.96	42.21	41.80	42.05	2513292
2018-08-01	42.17	42.33	42.00	42.19	2207828
2018-08-02	41.91	42.58	41.88	42.53	2391080
2018-08-03	42.58	42.67	42.44	42.67	2418228
2018-08-06	42.65	42.87	42.59	42.86	2147684
2018-08-07	42.98	43.08	42.93	42.99	2695040
2018-08-08	42.97	43.09	42.88	43.01	6046508
2018-08-09	43.03	43.15	42.99	43.01	1791884
2018-08-10	42.74	42.86	42.57	42.70	1696376
2018-08-13	42.76	42.95	42.58	42.61	2714640
2018-08-14	42.75	42.91	42.59	42.86	1529824
2018-08-15	42.62	42.69	42.25	42.53	2805556
2018-08-16	42.79	42.97	42.70	42.76	1789172
2018-08-17	42.67	42.93	42.55	42.84	2116624
2018-08-20	42.95	42.97	42.77	42.89	1599724
2018-08-21	42.98	43.16	42.95	42.98	1931056
2018-08-22	42.87	43.11	42.86	43.05	2170316
2018-08-23	43.00	43.24	42.96	43.03	2130564
2018-08-24	43.14	43.38	43.14	43.37	1691080
2018-08-27	43.60	43.75	43.53	43.73	1664748
2018-08-28	43.84	43.86	43.70	43.80	2171076
2018-08-29	43.85	44.19	43.84	44.17	2488664
2018-08-30	44.06	44.26	43.93	44.03	3016248
2018-08-31	43.98	44.18	43.94	44.07	2275588
2018-09-04	43.99	44.06	43.79	44.01	1970936
2018-09-05	43.93	43.95	43.49	43.64	2527312
2018-09-06	43.65	43.68	43.22	43.48	4767372
2018-09-07	43.27	43.64	43.25	43.39	3018548
2018-09-10	43.59	43.59	43.38	43.47	1999744
2018-09-11	43.33	43.79	43.27	43.73	4033760
2018-09-12	43.68	43.76	43.43	43.69	2216072
2018-09-13	43.90	44.10	43.89	44.05	2054120
2018-09-14	44.11	44.15	43.87	44.03	1966996
2018-09-17	43.98	43.99	43.55	43.60	3315944
2018-09-18	43.63	44.02	43.60	43.90	1472424
2018-09-19	43.92	44.00	43.73	43.87	1214056
2018-09-20	44.08	44.31	44.06	44.27	1660716
2018-09-21	44.42	44.42	44.13	44.17	1375588
2018-09-24	43.98	44.20	43.86	44.18	1766548
2018-09-25	44.20	44.27	44.09	44.08	1281200
2018-09-26	44.11	44.40	43.96	44.03	2100788
2018-09-27	44.11	44.41	44.11	44.26	1388792
2018-09-28	44.17	44.38	44.17	44.29	1472640
2018-10-01	44.50	44.65	44.33	44.43	3001396
2018-10-02	44.41	44.53	44.25	44.33	3220332
2018-10-03	44.51	44.60	44.29	44.36	2455416
2018-10-04	44.25	44.28	43.46	43.75	3891292
2018-10-05	43.75	43.89	43.08	43.41	5840948
2018-10-08	43.25	43.45	42.77	43.20	5258292
2018-10-09	43.12	43.48	43.03	43.21	2815612
2018-10-10	43.05	43.05	41.47	41.53	12230216
2018-10-11	41.42	41.79	40.48	40.82	11718124
2018-10-12	41.69	41.84	41.05	41.69	5961256
2018-10-15	41.60	41.71	41.24	41.30	3546752
2018-10-16	41.67	42.49	41.66	42.40	4505988
2018-10-17	42.47	42.48	41.97	42.38	4780940
2018-10-18	42.22	42.22	41.36	41.60	4693880
2018-10-19	41.76	42.08	41.36	41.48	6000660
2018-10-22	41.62	41.77	41.30	41.51	4154212
2018-10-23	40.75	41.49	40.41	41.30	6118704
2018-10-24	41.29	41.37	39.75	39.82	5754132
2018-10-25	40.20	41.08	40.00	40.84	4047812
2018-10-26	39.97	40.57	39.42	39.96	8533664
2018-10-29	40.54	40.73	38.77	39.46	10477888
2018-10-30	39.36	40.09	39.24	40.04	6585764
2018-10-31	40.59	41.11	40.59	40.72	4486280
2018-11-01	40.85	41.25	40.58	41.21	3353992
2018-11-02	41.32	41.46	40.51	40.82	5047148
2018-11-05	40.85	40.95	40.48	40.86	2872700
2018-11-06	40.84	41.20	40.81	41.13	2076964
2018-11-07	41.54	42.26	41.49	42.23	3197324
2018-11-08	42.10	42.23	41.95	42.15	2269108
2018-11-09	41.91	41.92	41.37	41.66	4364152
2018-11-12	41.44	41.44	40.57	40.63	2690592
2018-11-13	40.74	41.14	40.45	40.58	3792116
2018-11-14	40.96	41.00	40.04	40.27	4762160
2018-11-15	40.07	40.91	39.78	40.82	9377880
2018-11-16	40.48	41.01	40.43	40.84	5956684
2018-11-19	40.71	40.71	39.61	39.72	4298944
2018-11-20	38.92	39.52	38.76	39.07	7699552
2018-11-21	39.43	39.59	39.22	39.25	3028772
2018-11-23	38.98	39.27	38.98	39.01	1498884
2018-11-26	39.46	39.73	39.31	39.72	3601532
2018-11-27	39.52	39.85	39.35	39.85	3786792
2018-11-28	40.13	41.04	40.00	41.04	8926168
2018-11-29	40.92	41.20	40.68	40.95	4496364
2018-11-30	40.95	41.33	40.86	41.29	2703920
2018-12-03	42.09	42.12	41.65	41.91	3814152
2018-12-04	41.75	41.79	40.39	40.47	4530692
2018-12-06	39.70	40.55	39.30	40.55	7224344
2018-12-07	40.44	40.68	39.24	39.40	5337112
2018-12-10	39.33	39.85	38.82	39.69	6754940
2018-12-11	40.25	40.28	39.47	39.75	5071388
2018-12-12	40.30	40.62	40.03	40.06	6778416
2018-12-13	40.21	40.42	39.84	40.06	4590168
2018-12-14	39.65	39.78	39.10	39.06	5123280
2018-12-17	38.88	39.07	37.91	38.18	7908136
2018-12-18	38.51	38.72	38.05	38.35	8774160
2018-12-19	38.33	38.94	37.33	37.66	11827428
2018-12-20	37.44	37.73	36.60	37.04	13861180
2018-12-21	37.14	37.52	35.97	36.10	17000744
2018-12-24	35.82	36.05	35.12	35.15	7002072
2018-12-26	35.39	37.01	35.19	37.01	12822200
2018-12-27	36.55	37.36	35.93	37.36	13409592
2018-12-28	37.56	37.86	37.07	37.29	11780496
2018-12-31	37.58	37.71	37.28	37.67	11588876
2019-01-02	37.05	37.74	36.99	37.60	7532104
2019-01-03	37.34	37.45	36.58	36.63	6931860
2019-01-04	37.20	38.08	37.11	37.97	6577232
2019-01-07	38.01	38.49	37.91	38.25	5536208
2019-01-08	38.63	38.78	38.23	38.68	4557096
2019-01-09	38.79	39.00	38.62	38.86	5027324
2019-01-10	38.63	39.03	38.47	38.99	3376532
2019-01-11	38.81	38.97	38.72	38.96	2745168
2019-01-14	38.63	38.82	38.56	38.69	2247720
2019-01-15	38.78	39.30	38.77	39.27	11154788
2019-01-16	39.32	39.44	39.21	39.21	4189224
2019-01-17	39.08	39.67	39.08	39.55	4842864
2019-01-18	39.87	40.10	39.67	39.99	4581872
2019-01-22	39.75	39.80	39.16	39.47	6389744
2019-01-23	39.64	39.74	39.12	39.53	3981216
2019-01-24	39.54	39.63	39.30	39.54	3547244
2019-01-25	39.84	39.94	39.71	39.81	3909868
2019-01-28	39.45	39.47	39.14	39.39	3793980
2019-01-29	39.41	39.43	39.10	39.25	3359028
2019-01-30	39.54	40.11	39.48	39.99	3195596
2019-01-31	40.04	40.56	40.02	40.46	3575916
2019-02-01	40.44	40.63	40.33	40.45	3593012
2019-02-04	40.44	40.78	40.39	40.78	2693308
2019-02-05	40.85	41.06	40.83	41.02	3927756
2019-02-06	40.98	41.03	40.75	40.89	3188404
2019-02-07	40.59	40.68	40.21	40.50	3829120
2019-02-08	40.24	40.64	40.24	40.64	4579524
2019-02-11	40.76	40.86	40.58	40.68	2806860
2019-02-12	40.92	41.27	40.92	41.22	4757920
2019-02-13	41.35	41.47	41.25	41.31	3430860
2019-02-14	41.16	41.45	41.06	41.29	2971520
2019-02-15	41.61	41.67	41.45	41.67	2556524
2019-02-19	41.54	41.82	41.51	41.70	3372584
2019-02-20	41.72	41.81	41.55	41.75	3500564
2019-02-21	41.63	41.75	41.47	41.64	3703416
2019-02-22	41.76	42.04	41.75	42.01	2462504
2019-02-25	42.24	42.31	42.03	42.05	2707604
2019-02-26	41.96	42.20	41.96	42.06	3094080
2019-02-27	41.93	42.16	41.78	42.11	2363432
2019-02-28	42.05	42.27	42.04	42.11	2287948
2019-03-01	42.40	42.49	42.17	42.44	2525344
2019-03-04	42.62	42.67	41.90	42.32	3182948
2019-03-05	42.32	42.39	42.18	42.28	1417052
2019-03-06	42.31	42.31	42.00	42.04	1682524
2019-03-07	41.98	41.99	41.53	41.68	3587848
2019-03-08	41.33	41.58	41.22	41.55	1983632
2019-03-11	41.63	42.18	41.58	42.17	2143160
2019-03-12	42.23	42.41	42.18	42.32	1716112
2019-03-13	42.48	42.77	42.45	42.61	1817684
2019-03-14	42.58	42.63	42.46	42.54	1021404
2019-03-15	42.62	42.91	42.59	42.79	2128148
2019-03-18	42.80	42.91	42.67	42.84	2396816
2019-03-19	43.00	43.14	42.77	42.79	2229908
2019-03-20	42.76	43.08	42.56	42.83	2165064
2019-03-21	42.67	43.38	42.67	43.33	3481668
2019-03-22	43.12	43.24	42.53	42.54	2583856
2019-03-25	42.46	42.71	42.37	42.60	2892380
2019-03-26	42.90	43.05	42.68	42.91	2103968
2019-03-27	42.92	42.99	42.35	42.66	5724456
2019-03-28	42.74	42.88	42.55	42.80	1539956
2019-03-29	43.06	43.12	42.87	43.09	2606516
2019-04-01	43.43	43.58	43.34	43.54	2690108
2019-04-02	43.57	43.63	43.45	43.58	1802156
2019-04-03	43.79	43.87	43.54	43.65	3677356
2019-04-04	43.69	43.79	43.43	43.66	2649072
2019-04-05	43.78	43.86	43.75	43.83	1229924
2019-04-08	43.75	43.84	43.57	43.83	1472580
2019-04-09	43.67	43.76	43.57	43.67	1726720
2019-04-10	43.74	43.84	43.70	43.82	1661364
2019-04-11	43.91	43.91	43.70	43.80	2107744
2019-04-12	44.06	44.11	43.98	44.09	1341796
2019-04-15	44.10	44.12	43.89	44.08	1415540
2019-04-16	44.22	44.24	43.92	44.03	2264240
2019-04-17	44.22	44.22	43.77	43.83	1548404
2019-04-18	43.98	43.98	43.69	43.95	1961796
2019-04-22	43.84	44.09	43.80	44.09	1336796
2019-04-23	44.14	44.56	44.10	44.50	1423400
2019-04-24	44.53	44.62	44.44	44.45	1419596
2019-04-25	44.61	44.70	44.38	44.61	2115092
2019-04-26	44.60	44.81	44.42	44.79	1223624
2019-04-29	44.80	44.88	44.72	44.81	1197216
2019-04-30	44.66	44.85	44.50	44.79	1497660
2019-05-01	44.85	44.86	44.34	44.35	2082064
2019-05-02	44.38	44.47	43.98	44.27	2732260
2019-05-03	44.52	44.81	44.49	44.75	1727828
2019-05-06	44.02	44.68	43.98	44.63	1840296
2019-05-07	44.21	44.33	43.52	43.86	2653464
2019-05-08	43.79	44.10	43.70	43.84	2988500
2019-05-09	43.45	43.77	43.18	43.71	2662384
2019-05-10	43.54	44.05	43.04	43.90	2636792
2019-05-13	43.06	43.26	42.74	42.89	3501896
2019-05-14	43.06	43.49	43.02	43.21	2379288
2019-05-15	42.97	43.73	42.96	43.61	1817984
2019-05-16	43.74	44.34	43.74	44.12	1997536
2019-05-17	43.77	44.28	43.77	43.85	1573936
2019-05-20	43.53	43.73	43.38	43.51	1320104
2019-05-21	43.81	43.91	43.71	43.83	1453420
2019-05-22	43.69	43.96	43.69	43.83	1529744
2019-05-23	43.46	43.48	43.09	43.32	4861296
2019-05-24	43.59	43.66	43.33	43.40	2098956
2019-05-28	43.48	43.71	43.13	43.14	1396556
2019-05-29	42.93	42.96	42.58	42.79	2467480
2019-05-30	42.91	43.07	42.80	43.01	1504824
2019-05-31	42.56	42.71	42.40	42.43	2091988
2019-06-03	42.36	42.47	41.73	41.95	2621268
2019-06-04	42.33	42.83	42.21	42.80	2049972
2019-06-05	43.09	43.28	42.88	43.26	2150988
2019-06-06	43.34	43.69	43.24	43.56	1890832
2019-06-07	43.75	44.32	43.75	44.14	1343072
2019-06-10	44.39	44.63	44.32	44.34	1457228
2019-06-11	44.66	44.73	44.13	44.25	1053072
2019-06-12	44.21	44.33	44.12	44.22	966592
2019-06-13	44.38	44.42	44.20	44.35	1346412
2019-06-14	44.31	44.40	44.21	44.10	1246608
2019-06-17	44.17	44.31	44.17	44.23	1855720
2019-06-18	44.55	44.81	44.53	44.63	2105112
2019-06-19	44.68	44.91	44.48	44.83	1946772
2019-06-20	45.30	45.36	44.93	45.27	1939648
2019-06-21	45.20	45.40	45.13	45.22	1779912
2019-06-24	45.25	45.31	45.16	45.19	1333912
2019-06-25	45.19	45.19	44.60	44.62	1478712
2019-06-26	44.78	44.84	44.49	44.51	1081984
2019-06-27	44.66	44.73	44.58	44.65	1048496
2019-06-28	44.79	44.88	44.66	44.81	1741128
2019-07-01	45.40	45.41	45.04	45.23	2984648
2019-07-02	45.21	45.44	45.14	45.44	1880064
2019-07-03	45.53	45.82	45.52	45.81	1270932
2019-07-05	45.58	45.77	45.37	45.71	936756
2019-07-08	45.52	45.53	45.39	45.49	1689188
2019-07-09	45.31	45.66	45.30	45.60	1643776
2019-07-10	45.80	46.02	45.76	45.93	1293476
2019-07-11	46.00	46.04	45.80	45.96	1313616
2019-07-12	46.01	46.10	45.87	46.08	963460
2019-07-15	46.17	46.17	46.05	46.14	720696
2019-07-16	46.10	46.15	45.90	45.95	891528
2019-07-17	45.96	46.03	45.70	45.70	1319748
2019-07-18	45.58	45.87	45.47	45.81	4623668
2019-07-19	46.09	46.10	45.51	45.53	2678352
2019-07-22	45.62	45.80	45.56	45.68	1120176
2019-07-23	45.90	45.93	45.62	45.93	1310296
2019-07-24	45.78	46.11	45.77	46.10	1204512
2019-07-25	46.05	46.05	45.75	45.88	1500368
2019-07-26	46.08	46.31	46.08	46.27	1662104
2019-07-29	46.24	46.24	45.98	46.15	1178896
2019-07-30	45.89	46.09	45.80	45.98	1329432
2019-07-31	45.96	45.98	45.00	45.34	1878136
2019-08-01	45.41	45.98	45.03	45.16	3210616
2019-08-02	45.03	45.04	44.55	44.80	2557108
2019-08-05	44.04	44.10	43.11	43.49	4925932
2019-08-06	43.83	44.19	43.62	44.10	2544776
2019-08-07	43.63	44.33	43.28	44.22	2870712
2019-08-08	44.48	45.11	44.39	45.10	2136824
2019-08-09	44.97	45.11	44.53	44.84	1714008
2019-08-12	44.59	44.68	44.13	44.28	1163944
2019-08-13	44.23	45.14	44.18	44.97	1956540
2019-08-14	44.34	44.44	43.67	43.70	2708856
2019-08-15	43.81	43.98	43.52	43.85	2184508
2019-08-16	44.15	44.50	44.15	44.41	1388048
2019-08-19	44.93	45.05	44.78	44.98	1294084
2019-08-20	44.90	45.00	44.63	44.64	1188240
2019-08-21	45.01	45.11	44.92	45.05	1553124
2019-08-22	45.16	45.22	44.64	44.96	2572180
2019-08-23	44.82	45.09	43.66	43.83	3321996
2019-08-26	44.23	44.38	43.96	44.38	2100300
2019-08-27	44.61	44.69	44.16	44.29	1644864
2019-08-28	44.16	44.54	43.97	44.53	1423888
2019-08-29	44.96	45.19	44.79	45.08	1487176
2019-08-30	45.32	45.32	44.81	45.00	1689164
2019-09-03	44.71	44.94	44.59	44.72	1413196
2019-09-04	45.08	45.19	44.93	45.19	1269068
2019-09-05	45.58	45.84	45.53	45.76	1577856
2019-09-06	45.83	45.87	45.70	45.78	843776
2019-09-09	45.90	45.90	45.29	45.45	1457436
2019-09-10	45.25	45.25	44.85	45.22	1402696
2019-09-11	45.25	45.47	45.15	45.46	1284164
2019-09-12	45.69	45.90	45.63	45.72	2023492
2019-09-13	45.76	45.82	45.56	45.62	1025892
2019-09-16	45.43	45.54	45.37	45.45	1198272
2019-09-17	45.47	45.67	45.47	45.66	1129052
2019-09-18	45.58	45.67	45.18	45.67	877272
2019-09-19	45.74	45.98	45.71	45.77	1449668
2019-09-20	45.89	45.92	45.39	45.51	2781456
2019-09-23	45.37	45.59	45.37	45.33	902536
2019-09-24	45.51	45.60	44.77	44.93	2155764
2019-09-25	44.92	45.27	44.64	45.18	1485716
2019-09-26	45.21	45.27	44.89	45.16	1542576
2019-09-27	45.26	45.28	44.51	44.79	1698432
2019-09-30	44.88	45.12	44.85	45.01	1453172
2019-10-01	45.11	45.23	44.48	44.51	2175732
2019-10-02	44.24	44.24	43.51	43.72	2370440
2019-10-03	43.71	44.19	43.32	44.17	2943876
2019-10-04	44.29	44.81	44.27	44.77	2385984
2019-10-07	44.63	44.88	44.52	44.59	1311724
2019-10-08	44.28	44.39	43.87	43.87	1790656
2019-10-09	44.21	44.47	44.13	44.33	1723720
2019-10-10	44.28	44.69	44.28	44.54	1420220
2019-10-11	45.00	45.32	44.90	44.90	2683316
2019-10-14	44.88	45.01	44.86	44.90	1455592
2019-10-15	45.05	45.42	45.05	45.33	2144132
2019-10-16	45.23	45.33	45.11	45.25	1160600
2019-10-17	45.48	45.54	45.31	45.36	1462256
2019-10-18	45.29	45.38	44.87	45.02	1357248
2019-10-21	45.22	45.29	45.05	45.26	1050108
2019-10-22	45.37	45.41	44.86	44.89	1979872
2019-10-23	44.85	45.03	44.82	45.02	1044084
2019-10-24	45.21	45.29	45.05	45.22	1454532
2019-10-25	45.06	45.46	45.04	45.36	1140764
2019-10-28	45.57	45.72	45.57	45.69	1316348
2019-10-29	45.67	45.83	45.61	45.68	2398808
2019-10-30	45.73	45.98	45.55	45.93	1716132
2019-10-31	45.96	45.96	45.63	45.78	1490340
2019-11-01	46.02	46.13	45.91	46.06	1861328
2019-11-04	46.28	46.31	46.06	46.10	2451584
2019-11-05	46.18	46.18	45.89	45.98	1413456
2019-11-06	45.98	46.03	45.84	45.99	2842636
2019-11-07	46.17	46.29	46.02	46.08	1585736
2019-11-08	46.06	46.22	45.98	46.21	1046332
2019-11-11	46.01	46.17	45.99	46.16	761496
2019-11-12	46.21	46.43	46.16	46.27	1243636
2019-11-13	46.15	46.38	46.14	46.33	1411544
2019-11-14	46.26	46.44	46.18	46.42	1031972
2019-11-15	46.66	46.78	46.55	46.78	1119940
2019-11-18	46.73	46.83	46.65	46.78	2805936
2019-11-19	46.93	46.99	46.79	46.90	1029940
2019-11-20	46.84	46.97	46.51	46.76	2014004
2019-11-21	46.77	46.77	46.54	46.66	1361204
2019-11-22	46.76	46.78	46.54	46.73	1367784
2019-11-25	46.87	47.09	46.83	47.09	1035452
2019-11-26	47.13	47.34	47.11	47.29	953548
2019-11-27	47.39	47.54	47.35	47.54	681828
2019-11-29	47.47	47.51	47.34	47.35	525616
2019-12-02	47.40	47.40	46.75	46.89	2056356
2019-12-03	46.48	46.72	46.31	46.70	2443924
2019-12-04	46.88	47.02	46.81	46.92	1877164
2019-12-05	47.03	47.03	46.76	46.96	1682880
2019-12-06	47.26	47.39	47.22	47.32	1189780
2019-12-09	47.28	47.41	47.19	47.19	1034328
2019-12-10	47.18	47.28	47.03	47.11	2855312
2019-12-11	47.20	47.30	47.11	47.26	1323504
2019-12-12	47.28	47.72	47.21	47.53	2169336
2019-12-13	47.48	47.76	47.44	47.65	1671844
2019-12-16	47.61	47.72	47.59	47.66	1160248
2019-12-17	47.75	47.75	47.61	47.62	1228484
2019-12-18	47.71	47.78	47.66	47.66	1565172
2019-12-19	47.68	47.94	47.68	47.94	1024976
2019-12-20	48.14	48.25	48.07	48.20	1985700
2019-12-23	48.30	48.32	48.22	48.24	2299844
2019-12-24	48.29	48.34	48.18	48.25	790692
2019-12-26	48.34	48.63	48.29	48.62	1039428
2019-12-27	48.78	48.82	48.53	48.62	1306892
2019-12-30	48.64	48.65	48.17	48.31	2471756
2019-12-31	48.20	48.44	48.14	48.41	1314260
2020-01-02	48.70	49.07	48.64	49.07	4324852
2020-01-03	48.48	48.94	48.41	48.71	2372912
2020-01-06	48.37	48.97	48.36	48.97	2634808
2020-01-07	48.94	49.04	48.79	48.89	1743260
2020-01-08	48.93	49.43	48.86	49.23	1859012
2020-01-09	49.59	49.70	49.44	49.66	1790284
2020-01-10	49.80	49.83	49.48	49.55	1642476
2020-01-13	49.70	50.04	49.67	50.02	1503692
2020-01-14	49.99	50.08	49.78	49.84	1425764
2020-01-15	49.87	50.14	49.85	49.99	2241396
2020-01-16	50.24	50.46	50.18	50.45	1394092
2020-01-17	50.61	50.74	50.49	50.72	1490064
2020-01-21	50.56	50.81	50.53	50.67	1866460
2020-01-22	50.86	50.99	50.67	50.69	1639464
2020-01-23	50.64	50.81	50.45	50.78	1671272
2020-01-24	50.97	51.00	50.16	50.35	1974732
2020-01-27	49.39	49.74	49.20	49.47	3252376
2020-01-28	49.81	50.27	49.65	50.15	1348624
2020-01-29	50.45	50.56	50.10	50.26	1669504
2020-01-30	49.94	50.44	49.82	50.40	1950836
2020-01-31	50.48	50.48	49.36	49.51	2269636
2020-02-03	49.70	50.27	49.70	50.03	3008500
2020-02-04	50.64	51.02	50.54	50.94	1499360
2020-02-05	51.50	51.50	50.93	51.22	2232928
2020-02-06	51.40	51.55	51.21	51.54	1530728
2020-02-07	51.34	51.55	51.18	51.28	1913720
2020-02-10	51.10	51.86	51.10	51.85	1922436
2020-02-11	52.11	52.24	51.75	51.84	3470680
2020-02-12	52.08	52.27	51.95	52.23	2000628
2020-02-13	51.98	52.43	51.96	52.21	1475744
2020-02-14	52.30	52.43	52.19	52.39	1351536
2020-02-18	52.16	52.39	52.08	52.31	1761556
2020-02-19	52.53	52.79	52.48	52.65	1451580
2020-02-20	52.56	52.71	51.73	52.31	2733968
2020-02-21	52.07	52.11	51.33	51.51	2308000
2020-02-24	49.60	50.22	49.29	49.68	5198316
2020-02-25	50.00	50.13	48.09	48.24	5479440
2020-02-26	48.45	49.26	48.06	48.27	4255300
2020-02-27	47.13	47.89	45.99	46.04	5019248
2020-02-28	44.41	46.14	44.23	46.14	8063824
2020-03-02	46.54	48.16	45.90	48.14	5556636
2020-03-03	48.35	48.90	46.33	46.79	5173300
2020-03-04	47.71	48.74	47.19	48.66	4282520
2020-03-05	47.47	48.14	46.76	47.12	2673692
2020-03-06	45.66	46.53	45.11	46.28	3846716
2020-03-09	42.84	44.48	41.39	42.86	6058484
2020-03-10	44.51	45.31	42.94	45.31	4304432
2020-03-11	44.10	44.32	42.55	43.09	5482796
2020-03-12	39.94	42.07	38.40	39.09	8997764
2020-03-13	41.36	42.86	39.41	42.82	7152876
2020-03-16	37.96	40.50	37.50	37.74	7022448
2020-03-17	38.57	40.44	37.37	39.91	8075952
2020-03-18	37.38	38.79	36.12	38.31	7334060
2020-03-19	37.81	39.60	36.89	38.42	6047548
2020-03-20	38.94	39.33	36.66	36.85	6126068
2020-03-23	36.72	37.05	35.21	36.14	11228920
2020-03-24	38.03	39.48	37.92	39.34	6448056
2020-03-25	39.59	41.09	38.64	39.56	36407668
2020-03-26	40.01	41.98	39.98	41.72	17900312
2020-03-27	40.61	41.56	40.15	40.43	7671788
2020-03-30	40.80	41.95	40.61	41.89	12729344
2020-03-31	41.75	42.21	41.06	41.26	6674888
2020-04-01	39.71	40.40	39.13	39.50	6018088
2020-04-02	39.21	40.37	39.19	40.34	4444580
2020-04-03	40.17	40.46	39.26	39.76	3558160
2020-04-06	41.21	42.89	41.12	42.66	4717604
2020-04-07	44.07	44.13	42.47	42.54	6540492
2020-04-08	43.03	43.90	42.58	43.78	5554176
2020-04-09	44.28	44.53	43.80	44.18	4240776
2020-04-13	43.91	44.12	43.27	44.08	3543104
2020-04-14	44.95	45.79	44.80	45.64	3166852
2020-04-15	44.76	45.25	44.52	44.90	2776088
2020-04-16	45.28	45.57	44.78	45.36	2255256
2020-04-17	46.26	46.33	45.61	46.23	3067864
2020-04-20	45.72	46.26	45.52	45.52	2186916
2020-04-21	44.92	44.99	43.82	44.05	2894572
2020-04-22	44.83	45.56	44.81	45.24	5186864
2020-04-23	45.47	46.00	45.19	45.24	3187044
2020-04-24	45.43	45.99	45.08	45.88	2629724
2020-04-27	46.24	46.50	46.17	46.34	2780156
2020-04-28	46.87	46.88	45.74	45.77	4604528
2020-04-29	46.80	47.49	46.60	47.22	4728516
2020-04-30	47.20	47.35	46.78	47.14	5353144
2020-05-01	46.25	46.60	45.77	45.93	2107344
2020-05-04	45.67	46.32	45.49	46.29	1685032
2020-05-05	46.73	47.33	46.68	46.79	6243744
2020-05-06	47.07	47.28	46.75	46.78	2250964
2020-05-07	47.38	47.66	47.25	47.41	2136960
2020-05-08	47.89	48.12	47.70	48.03	2640844
2020-05-11	47.70	48.57	47.68	48.28	2315888
2020-05-12	48.48	48.55	47.30	47.30	2519412
2020-05-13	47.29	47.65	46.16	46.67	2751560
2020-05-14	46.22	47.17	45.88	47.14	2592576
2020-05-15	46.65	47.50	46.55	47.47	1766868
2020-05-18	48.38	48.88	48.29	48.60	2296548
2020-05-19	48.59	49.02	48.34	48.34	2472308
2020-05-20	49.00	49.34	48.96	49.23	2147516
2020-05-21	49.26	49.42	48.69	48.81	1448048
2020-05-22	48.80	49.04	48.60	49.02	2570228
2020-05-26	50.05	50.05	49.12	49.17	4500724
2020-05-27	49.37	49.62	48.40	49.58	3188772
2020-05-28	49.64	50.35	49.50	49.62	2196292
2020-05-29	49.65	50.10	49.26	49.95	2761404
2020-06-01	49.91	50.32	49.81	50.22	1996944
2020-06-02	50.32	50.59	49.97	50.57	2986288
2020-06-03	50.82	51.17	50.70	51.03	2039604
2020-06-04	50.83	51.12	50.33	50.61	2163376
2020-06-05	51.15	51.91	51.09	51.77	3043820
2020-06-08	51.77	52.18	51.54	52.15	3811420
2020-06-09	51.84	52.46	51.84	52.21	3275244
2020-06-10	52.45	52.87	52.24	52.48	4849328
2020-06-11	51.38	51.59	49.68	49.69	5717844
2020-06-12	51.01	51.07	49.32	50.08	2988016
2020-06-15	49.18	50.78	49.01	50.56	3294676
2020-06-16	51.82	51.93	50.79	51.58	3180248
2020-06-17	51.81	52.03	51.50	51.58	2308052
2020-06-18	51.43	51.74	51.34	51.67	1590844
2020-06-19	52.25	52.32	51.18	51.47	2557112
2020-06-22	51.42	52.09	51.31	52.08	1462140
2020-06-23	52.52	52.86	52.29	52.37	1615612
2020-06-24	52.13	52.33	50.90	51.17	4197072
2020-06-25	51.14	51.71	50.64	51.67	2413692
2020-06-26	51.55	51.59	50.34	50.34	2629588
2020-06-29	50.48	51.04	49.99	51.02	1790096
2020-06-30	51.02	52.08	50.95	51.87	2507348
2020-07-01	51.94	52.62	51.90	52.43	5672344
2020-07-02	52.95	53.18	52.59	52.65	2511312
2020-07-06	53.40	53.82	53.30	53.70	2382108
2020-07-07	53.56	54.06	53.18	53.22	3264384
2020-07-08	53.46	53.87	53.18	53.87	1878168
2020-07-09	54.13	54.19	53.18	53.94	2373000
2020-07-10	53.87	54.27	53.49	54.24	2367256
2020-07-13	54.67	55.17	53.24	53.34	2689228
2020-07-14	53.05	54.05	52.59	54.01	3403948
2020-07-15	54.52	54.62	53.83	54.31	3409328
2020-07-16	53.87	54.13	53.56	54.00	2384264
2020-07-17	54.20	54.33	53.75	54.19	1768728
2020-07-20	54.20	55.31	54.01	55.18	2024736
2020-07-21	55.58	55.58	54.78	54.95	2049976
2020-07-22	54.89	55.33	54.81	55.25	3721340
2020-07-23	55.14	55.37	53.92	54.16	2825820
2020-07-24	53.63	54.07	53.26	53.85	1589848
2020-07-27	54.10	54.57	54.00	54.50	2247580
2020-07-28	54.36	54.54	53.93	53.96	1618940
2020-07-29	54.19	54.78	54.19	54.66	1510444
2020-07-30	54.16	54.83	53.88	54.73	1439064
2020-07-31	55.48	55.57	54.60	55.57	1661692
2020-08-03	55.99	56.27	55.92	56.11	1700772
2020-08-04	55.96	56.25	55.85	56.24	1297984
2020-08-05	56.43	56.67	56.35	56.64	1237656
2020-08-06	56.56	57.31	56.48	57.26	1449140
2020-08-07	57.07	57.29	56.49	56.87	1458172
2020-08-10	56.96	57.05	56.25	56.79	1568420
2020-08-11	56.78	57.02	56.02	56.12	2132324
2020-08-12	56.53	57.34	56.53	57.19	4539880
2020-08-13	57.24	57.66	57.13	57.28	3094700
2020-08-14	57.28	57.31	57.01	57.23	1077688
2020-08-17	57.46	57.65	57.46	57.56	1180764
2020-08-18	57.68	58.02	57.45	57.92	2036204
2020-08-19	58.01	58.18	57.62	57.69	1852400
2020-08-20	57.43	58.28	57.41	58.18	1412800
2020-08-21	58.18	58.59	58.11	58.55	1821012
2020-08-24	59.12	59.25	58.62	59.02	1834868
2020-08-25	59.02	59.40	58.89	59.37	1774808
2020-08-26	59.60	60.52	59.60	60.49	2300260
2020-08-27	60.63	60.81	60.04	60.38	1424212
2020-08-28	60.61	60.83	60.41	60.76	1233944
2020-08-31	60.86	61.14	60.63	60.82	1502384
2020-09-01	61.12	61.67	60.89	61.66	2298620
2020-09-02	62.19	62.61	61.51	62.43	2927348
2020-09-03	61.88	61.88	59.15	59.67	4472016
2020-09-04	59.57	60.06	57.08	58.88	4331292
2020-09-08	57.41	58.13	56.88	56.92	3101068
2020-09-09	57.90	58.88	57.61	58.39	2397028
2020-09-10	58.87	59.04	57.05	57.27	2416064
2020-09-11	57.68	57.84	56.52	57.08	2271920
2020-09-14	57.82	58.34	57.67	57.84	1962328
2020-09-15	58.50	58.73	58.14	58.43	1124456
2020-09-16	58.65	58.69	57.73	57.75	1713196
2020-09-17	56.72	57.50	56.55	57.11	2590272
2020-09-18	57.37	57.37	55.74	56.34	4403844
2020-09-21	55.48	56.12	54.92	56.09	2768864
2020-09-22	56.57	57.13	56.04	56.88	1927996
2020-09-23	56.95	57.00	55.27	55.37	2033504
2020-09-24	55.06	56.23	54.97	55.58	2526916
2020-09-25	55.56	56.82	55.29	56.68	1706144
2020-09-28	57.50	57.69	57.24	57.62	1868564
2020-09-29	57.62	57.80	57.31	57.41	1250636
2020-09-30	57.50	58.42	57.46	57.77	2304116
2020-10-01	58.43	58.58	58.03	58.35	2793732
2020-10-02	57.27	57.96	57.12	57.37	2484080
2020-10-05	57.75	58.53	57.75	58.49	1585104
2020-10-06	58.40	58.76	57.39	57.52	1789464
2020-10-07	58.06	58.66	58.06	58.55	1774728
2020-10-08	58.92	58.94	58.68	58.90	1245992
2020-10-09	59.20	59.71	59.15	59.68	1110480
2020-10-12	60.36	61.42	60.26	61.03	1735468
2020-10-13	61.12	61.23	60.56	60.75	2263404
2020-10-14	60.94	61.12	60.08	60.34	1344484
2020-10-15	59.45	60.22	59.35	60.09	1428216
2020-10-16	60.43	60.76	59.90	59.90	1735524
2020-10-19	60.21	60.45	58.79	58.94	1735892
2020-10-20	59.16	59.86	58.97	59.18	1888677
2020-10-21	59.21	59.73	59.04	59.10	1391663
2020-10-22	59.16	59.34	58.54	59.16	1451970
2020-10-23	59.33	59.43	58.90	59.40	1191520
2020-10-26	58.84	59.21	57.67	58.35	1999797
2020-10-27	58.51	58.74	58.25	58.50	1066109
2020-10-28	57.45	57.45	56.22	56.33	2174398
2020-10-29	56.52	57.70	56.26	57.07	1914195
2020-10-30	56.69	56.97	55.48	56.17	3182812
2020-11-02	56.62	57.10	55.93	56.47	2386721
2020-11-03	56.96	57.86	56.81	57.47	2550203
2020-11-04	58.74	60.05	58.60	59.49	3723551
2020-11-05	60.69	61.12	60.51	60.84	2899104
2020-11-06	60.71	61.11	60.10	60.94	2437663
2020-11-09	62.52	62.54	60.52	60.56	4426143
2020-11-10	60.19	60.42	59.37	59.94	3360038
2020-11-11	60.38	60.92	60.30	60.79	1552070
2020-11-12	60.74	60.97	60.06	60.30	1728727
2020-11-13	60.69	61.07	60.32	60.95	1097743
2020-11-16	61.14	61.51	61.00	61.46	1896558
2020-11-17	61.17	61.42	60.92	61.20	2891035
2020-11-18	61.14	61.27	60.47	60.47	2045954
2020-11-19	60.34	60.92	60.20	60.85	1862601
2020-11-20	60.84	60.85	60.33	60.36	1045241
2020-11-23	60.59	60.84	59.97	60.37	2259044
2020-11-24	60.69	61.29	60.45	61.14	1729375
2020-11-25	61.23	61.38	61.06	61.25	1143514
2020-11-27	61.53	61.71	61.39	61.56	627003
2020-11-30	61.48	61.58	60.77	61.51	1504972
2020-12-01	62.01	62.58	61.88	62.26	1907841
2020-12-02	62.02	62.28	61.73	62.20	2216047
2020-12-03	62.21	62.50	61.96	62.11	1577790
2020-12-04	62.22	62.53	62.14	62.51	1863360
2020-12-07	62.50	62.70	62.35	62.55	1636789
2020-12-08	62.41	62.80	62.22	62.68	1218826
2020-12-09	62.73	62.79	61.64	61.83	2331612
2020-12-10	61.52	62.09	61.37	61.86	1724932
2020-12-11	61.59	61.88	61.27	61.70	1271245
2020-12-14	62.06	62.43	61.69	61.69	1359697
2020-12-15	62.20	62.52	61.88	62.51	1323561
2020-12-16	62.58	62.97	62.43	62.79	1426608
2020-12-17	63.16	63.28	62.97	63.15	1410066
2020-12-18	63.29	63.32	62.59	63.07	1926802
2020-12-21	62.34	62.94	61.75	62.84	1934118
2020-12-22	62.98	63.16	62.57	63.01	1503656
2020-12-23	63.11	63.15	62.70	62.70	1703338
2020-12-24	62.81	63.16	62.81	63.03	860616
2020-12-28	63.59	63.91	63.28	63.78	1220355
2020-12-29	64.12	64.19	63.57	63.65	1477315
2020-12-30	63.89	63.98	63.54	63.58	1276911
2020-12-31	63.59	63.92	63.38	63.82	1466614
2021-01-04	64.03	64.11	62.09	62.87	8312126
2021-01-05	62.66	63.39	62.66	63.32	3420312
2021-01-06	62.50	63.49	62.26	62.69	3213611
2021-01-07	63.16	64.23	63.16	64.10	1960822
2021-01-08	64.44	64.79	63.95	64.75	2274821
2021-01-11	64.09	64.43	63.83	63.91	2215163
2021-01-12	63.90	64.06	63.21	63.68	2179305
2021-01-13	63.66	64.20	63.60	64.00	1452717
2021-01-14	64.09	64.17	63.33	63.41	1784366
2021-01-15	63.34	63.56	62.82	63.04	1697120
2021-01-19	63.51	63.88	63.23	63.82	1881605
2021-01-20	64.46	65.46	64.40	65.23	2305613
2021-01-21	65.50	65.80	65.33	65.64	1448055
2021-01-22	65.49	65.87	65.44	65.63	1469473
2021-01-25	66.20	66.48	64.90	66.15	2392242
2021-01-26	66.30	66.42	66.03	66.19	1721570
2021-01-27	65.75	65.75	63.98	64.47	2512814
2021-01-28	64.65	65.78	64.53	64.80	2220245
2021-01-29	64.44	64.61	63.10	63.51	2572950
2021-02-01	64.11	65.10	63.76	64.91	2061222
2021-02-02	65.48	66.12	65.48	65.81	1446944
2021-02-03	66.26	66.32	65.65	65.71	1514210
2021-02-04	65.97	66.33	65.74	66.32	2770013
2021-02-05	66.53	66.73	66.25	66.55	1246231
2021-02-08	66.91	66.91	66.50	66.87	1922217
2021-02-09	66.70	67.05	66.70	66.78	1151747
2021-02-10	67.14	67.20	66.17	66.64	1540204
2021-02-11	66.97	67.05	66.48	66.92	1286766
2021-02-12	66.75	67.30	66.60	67.25	1734157
2021-02-16	67.41	67.52	66.89	67.03	1291377
2021-02-17	66.55	66.91	66.25	66.86	1324158
2021-02-18	66.28	66.70	65.92	66.56	1253695
2021-02-19	66.80	66.85	66.07	66.13	4568009
2021-02-22	65.43	65.54	64.82	64.85	1789976
2021-02-23	63.91	65.04	62.95	64.74	2494804
2021-02-24	64.36	65.33	63.86	65.23	2846719
2021-02-25	64.83	65.22	63.05	63.33	3909233
2021-02-26	63.90	64.40	62.99	63.45	3341603
2021-03-01	64.34	65.24	64.19	65.12	2347241
2021-03-02	65.22	65.32	64.29	64.34	3356489
2021-03-03	64.10	64.28	62.68	62.72	5791616
2021-03-04	62.65	63.21	61.02	61.75	5398956
2021-03-05	62.33	62.91	60.70	62.76	3933418
2021-03-08	62.74	63.16	61.39	61.43	2481143
2021-03-09	62.63	63.72	62.63	63.32	2084271
2021-03-10	63.93	64.05	63.21	63.31	2148792
2021-03-11	64.15	64.85	64.03	64.51	2146624
2021-03-12	63.83	64.17	63.44	64.16	2027175
2021-03-15	64.16	64.72	63.87	64.69	1856777
2021-03-16	65.02	65.54	64.71	64.92	1470281
2021-03-17	64.41	65.38	64.14	65.02	2173764
2021-03-18	64.22	64.45	63.45	63.50	2508570
2021-03-19	63.54	63.95	63.15	63.68	1707994
2021-03-22	63.97	64.96	63.97	64.61	1728398
2021-03-23	64.75	65.20	64.31	64.43	2640982
2021-03-24	64.74	64.74	63.71	63.61	2068035
2021-03-25	63.35	63.77	62.84	63.57	2821827
2021-03-26	63.64	64.66	63.57	64.58	2369853
2021-03-29	64.49	64.86	64.04	64.65	2445300
2021-03-30	64.37	64.45	63.94	64.33	2492930
2021-03-31	64.65	65.47	64.63	65.11	2306289
2021-04-01	65.74	66.11	65.71	66.06	2290322
2021-04-05	66.58	67.51	66.55	67.37	2478628
2021-04-06	67.29	67.65	67.18	67.30	1647595
2021-04-07	67.27	67.67	67.16	67.54	2076327
2021-04-08	68.07	68.23	67.97	68.22	2024563
2021-04-09	68.00	68.83	67.98	68.79	1852694
2021-04-12	68.61	68.89	68.43	68.80	1415392
2021-04-13	68.99	69.56	68.98	69.43	1509591
2021-04-14	69.48	69.48	68.63	68.72	2183039
2021-04-15	69.32	69.90	69.30	69.82	2788253
2021-04-16	69.96	70.04	69.61	69.95	1885485
2021-04-19	69.67	69.93	69.19	69.49	2490024
2021-04-20	69.33	69.67	68.74	69.09	2802968
2021-04-21	68.92	69.63	68.76	69.60	2616490
2021-04-22	69.55	69.76	68.65	68.88	3051262
2021-04-23	69.10	70.07	69.09	69.79	1680214
2021-04-26	69.92	70.20	69.76	70.11	2579149
2021-04-27	70.18	70.25	69.76	69.91	2256019
2021-04-28	69.97	70.20	69.75	69.78	2557699
2021-04-29	70.47	70.52	69.44	70.08	3159588
2021-04-30	69.62	69.99	69.45	69.56	2405370
2021-05-03	69.89	70.01	69.31	69.38	2279913
2021-05-04	68.90	69.00	67.71	68.46	3954516
2021-05-05	68.87	68.86	68.21	68.33	1171641
2021-05-06	68.28	68.85	67.88	68.82	2016102
2021-05-07	69.29	69.68	69.08	69.29	1698670
2021-05-10	69.08	69.12	67.94	67.94	2234606
2021-05-11	66.89	67.81	66.73	67.65	3477306
2021-05-12	66.78	67.14	65.83	65.96	2811691
2021-05-13	66.50	67.10	66.23	66.66	2334010
2021-05-14	67.26	68.04	67.24	67.89	1651849
2021-05-17	67.62	67.70	67.06	67.54	1879702
2021-05-18	67.75	67.80	66.98	67.00	1380821
2021-05-19	66.07	67.07	65.99	67.03	1982239
2021-05-20	67.32	68.30	67.30	68.09	1535730
2021-05-21	68.40	68.47	67.75	67.78	1665347
2021-05-24	68.24	68.99	68.19	68.77	2991987
2021-05-25	69.03	69.19	68.72	68.86	1342683
2021-05-26	68.97	69.11	68.83	68.98	2057995
2021-05-27	69.01	69.17	68.75	68.75	1489029
2021-05-28	69.08	69.30	68.90	68.94	1634799
2021-06-01	69.23	69.30	68.51	68.60	1521556
2021-06-02	68.69	68.92	68.44	68.70	1354562
2021-06-03	68.20	68.51	67.83	68.18	2510350
2021-06-04	68.57	69.20	68.55	69.13	1039566
2021-06-07	69.06	69.27	68.92	69.23	1149858
2021-06-08	69.55	69.71	69.04	69.31	969592
2021-06-09	69.58	69.72	69.32	69.25	1106378
2021-06-10	69.38	69.91	69.35	69.90	1232699
2021-06-11	69.96	70.06	69.76	70.03	1078470
2021-06-14	70.09	70.66	69.90	70.65	1076246
2021-06-15	70.62	70.65	70.22	70.34	1132379
2021-06-16	70.45	70.59	69.45	70.03	2042367
2021-06-17	69.85	70.98	69.85	70.77	2435146
2021-06-18	70.43	70.66	70.14	70.20	2278124
2021-06-21	70.38	70.93	69.97	70.87	1768433
2021-06-22	70.88	71.62	70.82	71.50	1308889
2021-06-23	71.53	71.75	71.44	71.51	1487834
2021-06-24	71.98	72.15	71.79	71.87	1216279
2021-06-25	72.01	72.07	71.74	71.89	1235305
2021-06-28	72.09	72.60	72.08	72.56	1259839
2021-06-29	72.55	72.85	72.47	72.81	1016333
2021-06-30	72.72	72.87	72.62	72.73	1746617
2021-07-01	72.69	73.02	72.59	72.99	2059297
2021-07-02	73.32	73.96	73.28	73.89	1129500
2021-07-06	74.01	74.32	73.62	74.28	2037657
2021-07-07	74.68	74.75	74.18	74.66	2868723
2021-07-08	73.59	74.33	73.35	74.13	2377648
2021-07-09	74.12	74.69	74.08	74.61	2268867
2021-07-12	74.85	74.91	74.63	74.84	1618655
2021-07-13	74.74	75.40	74.70	74.82	2147908
2021-07-14	75.29	75.42	74.87	75.06	1924977
2021-07-15	75.00	75.04	74.26	74.64	1869877
2021-07-16	74.80	74.96	74.07	74.12	1631154
2021-07-19	73.30	73.50	72.79	73.29	3601411
2021-07-20	73.54	74.51	73.22	74.22	2504450
2021-07-21	74.26	74.68	74.20	74.67	1773629
2021-07-22	74.81	75.28	74.81	75.28	4063630
2021-07-23	75.68	76.38	75.52	76.33	2217702
2021-07-26	76.23	76.45	76.04	76.38	2608018
2021-07-27	76.32	76.34	74.98	75.71	2169203
2021-07-28	75.86	76.14	75.33	75.77	2199786
2021-07-29	75.73	76.16	75.71	75.94	1479044
2021-07-30	75.18	75.61	75.15	75.48	1782991
2021-08-02	75.84	75.88	75.31	75.36	2481677
2021-08-03	75.54	75.95	75.06	75.93	3805878
2021-08-04	75.89	76.20	75.73	75.97	1489752
2021-08-05	76.17	76.42	75.96	76.39	1490503
2021-08-06	76.26	76.40	75.99	76.22	1821603
2021-08-09	76.29	76.37	76.02	76.16	1334323
2021-08-10	76.29	76.37	75.72	75.87	1238878
2021-08-11	76.11	76.22	75.63	75.82	1188823
2021-08-12	75.77	76.29	75.63	76.25	898956
2021-08-13	76.36	76.55	76.26	76.53	1044707
2021-08-16	76.34	76.87	75.76	76.84	1454866
2021-08-17	76.34	76.46	75.73	76.21	2042924
2021-08-18	76.07	76.43	75.36	75.42	1655309
2021-08-19	74.97	76.18	74.90	75.88	2227755
2021-08-20	76.08	76.77	76.01	76.66	1613071
2021-08-23	76.86	77.66	76.86	77.49	1153004
2021-08-24	77.62	77.72	77.46	77.52	1496146
2021-08-25	77.63	77.72	77.44	77.59	1781561
2021-08-26	77.50	77.62	77.13	77.16	2736231
2021-08-27	77.31	77.97	77.25	77.88	2343865
2021-08-30	78.07	78.89	78.07	78.75	1643713
2021-08-31	78.80	78.85	78.46	78.59	1307643
2021-09-01	78.82	79.12	78.74	78.79	2093719
2021-09-02	79.03	79.17	78.56	78.76	1251729
2021-09-03	78.61	79.10	78.50	78.98	1561126
2021-09-07	79.01	79.13	78.66	79.00	1129450
2021-09-08	78.95	78.96	78.40	78.82	1420374
2021-09-09	78.84	79.08	78.35	78.36	1332246
2021-09-10	78.74	78.89	77.70	77.73	1789480
2021-09-13	78.26	78.36	77.22	77.63	1472747
2021-09-14	77.96	78.06	77.34	77.52	1452531
2021-09-15	77.63	78.18	77.23	78.06	1391390
2021-09-16	77.86	78.18	77.40	78.10	1323765
2021-09-17	77.93	78.00	77.05	77.19	1501444
2021-09-20	75.99	76.35	74.79	75.75	2654786
2021-09-21	76.17	76.42	75.64	75.86	1777814
2021-09-22	76.08	76.78	75.81	76.52	1971090
2021-09-23	76.79	77.49	76.69	77.12	1162662
2021-09-24	76.72	77.37	76.69	77.26	1170050
2021-09-27	76.70	76.79	76.24	76.55	1394150
2021-09-28	75.71	75.80	74.37	74.52	2839510
2021-09-29	74.81	75.20	74.41	74.51	2305242
2021-09-30	74.81	75.14	73.88	73.91	2894159
2021-10-01	74.15	74.90	73.40	74.70	6606425
2021-10-04	74.36	74.42	72.66	73.18	5115717
2021-10-05	73.37	74.60	73.35	74.12	3077455
2021-10-06	73.46	74.67	73.25	74.60	2300868
2021-10-07	75.25	75.84	75.18	75.30	1414342
2021-10-08	75.52	75.56	74.93	75.01	1292962
2021-10-11	74.78	75.50	74.55	74.55	1325767
2021-10-12	74.87	74.91	74.24	74.36	1821520
2021-10-13	74.74	74.99	74.30	74.85	2097946
2021-10-14	75.57	76.26	75.50	76.20	1420723
2021-10-15	76.51	76.83	76.34	76.79	1361239
2021-10-18	76.55	77.52	76.45	77.50	1922327
2021-10-19	77.74	78.11	77.66	78.06	1543355
2021-10-20	78.25	78.30	77.76	78.01	1018467
2021-10-21	77.94	78.58	77.83	78.55	1833159
2021-10-22	78.35	78.60	77.83	78.19	1029109
2021-10-25	78.43	78.94	78.00	78.83	1850455
2021-10-26	79.27	79.60	78.86	79.02	1505907
2021-10-27	79.20	79.94	79.15	79.24	1499226
2021-10-28	79.63	80.19	79.56	80.15	1523618
2021-10-29	79.50	80.68	79.46	80.64	1301480
2021-11-01	80.75	80.81	80.17	80.59	1416773
2021-11-02	80.52	81.07	80.50	80.95	1064309
2021-11-03	80.93	81.61	80.63	81.52	1318267
2021-11-04	81.75	82.59	81.67	82.54	2378399
2021-11-05	82.77	82.93	82.20	82.52	1612172
2021-11-08	82.57	82.79	82.41	82.56	1529196
2021-11-09	82.76	82.81	81.88	82.12	1367962
2021-11-10	81.62	82.08	80.70	81.08	1619928
2021-11-11	81.60	81.64	81.24	81.25	770436
2021-11-12	81.51	82.30	81.27	82.19	1612416
2021-11-15	82.43	82.55	81.84	82.17	2071151
2021-11-16	82.06	83.02	82.06	82.85	1542842
2021-11-17	82.88	83.17	82.62	82.79	1091400
2021-11-18	83.21	83.68	82.83	83.57	1157683
2021-11-19	83.87	84.32	83.71	83.95	1520394
2021-11-22	84.30	84.88	83.07	83.12	1753771
2021-11-23	82.89	83.25	81.95	82.81	2666052
2021-11-24	82.36	83.20	81.95	83.15	1761756
2021-11-26	82.35	82.84	81.19	81.45	1408938
2021-11-29	82.34	83.27	82.26	83.02	1915079
2021-11-30	82.72	83.29	81.58	81.72	2528297
2021-12-01	82.72	83.16	80.52	80.58	2467812
2021-12-02	80.30	81.64	80.20	81.35	2796224
2021-12-03	81.62	81.85	79.30	80.17	2430505
2021-12-06	80.41	81.20	79.71	80.92	2347254
2021-12-07	82.25	83.20	82.21	83.15	1467516
2021-12-08	83.24	83.67	82.94	83.60	2020420
2021-12-09	83.41	83.75	82.73	82.78	1224083
2021-12-10	83.32	83.70	82.79	83.55	1335487
2021-12-13	83.50	83.64	82.56	82.60	1458922
2021-12-14	81.75	82.18	80.78	81.69	2321140
2021-12-15	81.64	83.48	80.98	83.39	2231832
2021-12-16	83.64	83.76	81.33	81.63	1983982
2021-12-17	81.00	81.91	80.50	81.10	2027435
2021-12-20	80.02	80.27	79.43	80.09	6467079
2021-12-21	80.83	81.76	79.95	81.73	5625107
2021-12-22	81.71	82.86	81.64	82.79	2603529
2021-12-23	82.87	83.66	82.86	83.40	1661171
2021-12-27	83.70	84.83	83.67	84.81	1458855
2021-12-28	85.09	85.09	84.32	84.50	4719150
2021-12-29	84.50	84.76	84.08	84.46	2498249
2021-12-30	84.46	84.83	84.03	84.16	1397274
2021-12-31	84.06	84.25	83.67	83.67	1655567
2022-01-03	84.08	84.46	83.57	84.32	4305179
2022-01-04	84.40	84.57	82.95	83.48	3231841
2022-01-05	83.20	83.26	80.92	80.94	4802288
2022-01-06	80.51	81.32	80.03	80.71	4292901
2022-01-07	80.80	81.03	79.64	79.93	3230020
2022-01-10	78.92	80.06	77.82	79.99	6303967
2022-01-11	79.83	80.89	79.31	80.86	2572606
2022-01-12	81.40	81.88	80.90	81.25	2535523
2022-01-13	81.57	81.64	79.07	79.22	2652702
2022-01-14	78.62	79.59	78.49	79.44	2655185
2022-01-18	78.18	78.47	77.38	77.60	6549656
2022-01-19	77.94	78.47	76.61	76.65	3494765
2022-01-20	77.26	78.08	75.57	75.65	3344968
2022-01-21	75.28	75.81	73.71	73.71	5351379
2022-01-24	72.30	74.27	70.15	74.19	11421481
2022-01-25	72.85	73.86	71.89	72.67	5451793
2022-01-26	74.30	75.08	71.89	72.75	4726900
2022-01-27	73.83	74.22	71.96	72.17	5050045
2022-01-28	72.71	74.63	71.67	74.62	4512110
2022-01-31	74.82	76.70	74.50	76.64	3312884
2022-02-01	76.92	77.24	75.90	77.06	3430522
2022-02-02	78.19	78.26	77.23	78.05	4690073
2022-02-03	76.15	76.87	74.98	75.16	5162673
2022-02-04	75.56	76.90	75.00	76.10	2990636
2022-02-07	76.27	76.62	75.22	75.50	1887291
2022-02-08	75.20	76.43	74.99	76.20	2849546
2022-02-09	77.15	77.65	76.96	77.61	2109998
2022-02-10	76.27	77.50	75.50	75.88	5074261
2022-02-11	75.97	76.22	73.44	73.70	4044097
2022-02-14	73.52	74.32	72.99	73.69	3344123
2022-02-15	74.81	75.30	74.49	75.24	2807974
2022-02-16	74.72	75.52	74.21	75.27	1958858
2022-02-17	74.61	74.77	73.03	73.16	2124671
2022-02-18	73.37	73.48	71.98	72.41	5543597
2022-02-22	71.75	72.72	70.74	71.48	3798690
2022-02-23	72.08	72.37	69.71	69.81	3926253
2022-02-24	67.57	71.99	67.37	71.95	7790697
2022-02-25	72.04	73.16	71.41	73.13	3203940
2022-02-28	72.34	73.51	72.09	73.25	3051801
2022-03-01	73.00	73.32	71.57	72.08	4720323
2022-03-02	72.46	73.65	72.02	73.39	4886316
2022-03-03	73.86	73.91	72.20	72.59	4178927
2022-03-04	72.05	72.24	70.96	71.66	6123753
2022-03-07	71.66	71.74	68.95	68.95	6105985
2022-03-08	68.82	70.55	67.93	68.56	4872627
2022-03-09	70.42	71.40	69.81	71.12	3222452
2022-03-10	70.23	70.75	69.57	70.59	2498256
2022-03-11	71.04	71.18	69.22	69.32	2224625
2022-03-14	69.20	69.93	68.15	68.33	2832670
2022-03-15	68.83	70.52	68.57	70.41	2103940
2022-03-16	71.12	72.59	70.29	72.56	3356494
2022-03-17	72.15	73.55	72.00	73.53	4714471
2022-03-18	73.32	75.01	73.09	74.96	3141268
2022-03-21	74.85	75.30	73.95	74.82	3002282
2022-03-22	74.94	76.24	74.90	76.08	2723888
2022-03-23	75.43	76.06	74.95	74.82	2291738
2022-03-24	75.28	76.26	74.83	76.26	2326957
2022-03-25	76.30	76.53	75.46	76.26	1754417
2022-03-28	76.26	77.35	76.07	77.33	2523775
2022-03-29	78.15	78.65	77.53	78.48	14869449
2022-03-30	78.19	78.35	77.33	77.71	3846319
2022-03-31	77.65	77.73	76.38	76.38	2627961
2022-04-01	76.62	76.73	75.83	76.45	2801307
2022-04-04	76.56	77.83	76.56	77.80	8854799
2022-04-05	77.47	77.70	76.15	76.39	3471747
2022-04-06	75.28	75.52	74.22	74.78	4391544
2022-04-07	74.61	75.63	74.14	75.20	3172693
2022-04-08	74.89	75.17	74.28	74.47	2250926
2022-04-11	73.58	73.61	72.47	72.54	3053702
2022-04-12	73.43	73.81	71.87	72.20	8885372
2022-04-13	72.15	73.50	72.01	73.31	2828172
2022-04-14	73.32	73.49	71.75	71.76	2260266
2022-04-18	71.49	72.27	71.32	71.90	2461409
2022-04-19	71.79	73.44	71.66	73.29	15114032
2022-04-20	73.54	73.65	72.43	72.66	4520729
2022-04-21	73.52	73.96	71.10	71.31	3687573
2022-04-22	71.26	71.45	69.12	69.22	3019684
2022-04-25	68.76	70.00	68.29	69.95	4018227
2022-04-26	69.42	69.53	67.31	67.34	3504598
2022-04-27	67.51	68.64	67.13	67.48	4850837
2022-04-28	68.62	70.26	67.85	69.86	3494627
2022-04-29	68.90	69.50	66.68	66.78	3826558
2022-05-02	66.67	67.67	65.81	67.65	8543712
2022-05-03	67.64	68.27	67.24	67.87	3600063
2022-05-04	67.94	70.24	67.00	70.09	4009944
2022-05-05	69.20	69.24	65.99	66.76	3931504
2022-05-06	66.32	67.11	65.16	66.20	4208336
2022-05-09	65.02	65.33	63.30	63.58	3735395
2022-05-10	65.00	65.24	63.35	64.17	4863103
2022-05-11	63.75	64.81	62.20	62.34	5177872
2022-05-12	61.54	63.10	60.81	62.13	5185382
2022-05-13	62.98	64.50	62.72	64.17	3289244
2022-05-16	63.80	64.33	63.24	63.56	3390321
2022-05-17	64.78	65.19	63.99	65.17	3695316
2022-05-18	64.14	64.25	61.82	62.04	4245401
2022-05-19	61.66	62.66	61.42	61.72	4653963
2022-05-20	62.43	62.65	59.95	61.63	2899522
2022-05-23	62.00	62.95	61.53	62.85	2974178
2022-05-24	61.72	61.97	60.58	61.71	2643939
2022-05-25	61.39	62.84	61.29	62.40	3203023
2022-05-26	62.31	64.29	62.28	64.01	2661252
2022-05-27	64.59	66.15	64.59	66.14	1748476
2022-05-31	66.01	66.55	65.20	65.90	2512808
2022-06-01	66.38	66.80	65.01	65.41	4286384
2022-06-02	65.14	67.14	64.90	67.11	2337709
2022-06-03	65.97	66.30	65.26	65.49	2422842
2022-06-06	66.39	66.82	65.53	65.79	1778112
2022-06-07	65.08	66.51	64.90	66.37	2130574
2022-06-08	66.10	66.61	65.62	65.67	1220590
2022-06-09	65.36	65.88	63.97	63.99	1273370
2022-06-10	62.83	62.97	61.60	61.61	3661023
2022-06-13	59.72	60.20	58.71	58.95	4366114
2022-06-14	59.33	59.54	58.50	59.03	2655668
2022-06-15	59.65	61.20	59.09	60.37	3531071
2022-06-16	58.89	58.94	57.62	58.13	3282149
2022-06-17	58.16	59.16	57.84	58.56	3173892
2022-06-21	59.51	60.56	59.51	60.12	3711871
2022-06-22	59.48	60.93	59.39	60.10	2635661
2022-06-23	60.59	61.23	60.10	61.09	2566060
2022-06-24	61.65	63.24	61.63	63.21	2008776
2022-06-27	63.44	63.57	62.52	62.79	3502628
2022-06-28	62.89	63.42	60.89	60.93	4171305
2022-06-29	60.92	61.43	60.46	61.08	2664899
2022-06-30	60.35	61.03	59.36	60.35	3929609
2022-07-01	60.13	60.87	59.69	60.81	3136976
2022-07-05	59.98	61.69	59.65	61.68	3853553
2022-07-06	61.71	62.54	61.40	62.07	2725559
2022-07-07	62.27	63.47	62.27	63.35	4212463
2022-07-08	62.77	63.67	62.63	63.41	2137756
2022-07-11	62.87	62.95	62.11	62.30	1860358
2022-07-12	62.41	62.81	61.10	61.44	1699169
2022-07-13	60.38	61.71	60.13	61.22	2597060
2022-07-14	60.60	61.48	59.88	61.35	2035202
2022-07-15	62.01	62.54	61.77	62.51	2067626
2022-07-18	63.10	63.38	61.68	61.92	1432803
2022-07-19	62.68	63.91	62.32	63.85	2074161
2022-07-20	63.89	64.94	63.80	64.68	1516311
2022-07-21	64.77	65.72	64.28	65.71	2254199
2022-07-22	65.56	65.92	64.30	64.67	1705437
2022-07-25	64.69	64.79	63.99	64.41	1660401
2022-07-26	64.00	64.05	63.04	63.23	1643722
2022-07-27	64.18	66.03	64.03	65.68	2084168
2022-07-28	65.78	66.78	65.07	66.64	1465256
2022-07-29	67.16	68.25	66.99	68.07	1574816
2022-08-01	67.62	68.55	67.42	67.80	3318582
2022-08-02	67.32	68.31	67.03	67.41	1411757
2022-08-03	67.87	69.20	67.85	68.97	2180623
2022-08-04	68.99	69.32	68.58	69.23	1474669
2022-08-05	68.27	69.25	68.19	68.88	1869790
2022-08-08	69.11	69.74	68.38	68.63	1893961
2022-08-09	68.33	68.44	67.82	68.08	1964939
2022-08-10	69.65	69.99	69.20	69.95	1503403
2022-08-11	70.42	70.76	69.50	69.63	1420832
2022-08-12	70.13	71.05	69.87	71.03	1294477
2022-08-15	70.70	71.56	70.70	71.43	3182726
2022-08-16	71.15	71.81	70.79	71.38	1445032
2022-08-17	70.76	71.41	70.44	70.84	1294124
2022-08-18	70.82	71.17	70.50	70.96	1159966
2022-08-19	70.32	70.48	69.53	69.68	1317087
2022-08-22	68.72	68.77	67.79	67.99	1473874
2022-08-23	67.90	68.37	67.69	67.76	1020236
2022-08-24	67.73	68.33	67.58	67.96	1365061
2022-08-25	68.27	69.09	68.08	69.08	1394998
2022-08-26	68.97	69.21	66.28	66.30	2283152
2022-08-29	65.77	66.19	65.39	65.60	1630719
2022-08-30	66.01	66.07	64.41	64.93	1783535
2022-08-31	65.41	65.63	64.39	64.39	1796839
2022-09-01	63.92	64.64	63.25	64.55	2158623
2022-09-02	65.21	65.48	63.42	63.74	2404305
2022-09-06	63.90	64.07	62.96	63.45	2564549
2022-09-07	63.49	64.90	63.47	64.70	1483960
2022-09-08	64.26	65.32	64.01	65.14	1550073
2022-09-09	65.58	66.53	65.53	66.39	1140284
2022-09-12	66.72	67.28	66.68	67.21	1550136
2022-09-13	65.49	65.62	63.57	63.73	1829770
2022-09-14	64.01	64.35	63.42	64.04	1502521
2022-09-15	63.65	64.24	62.76	63.03	1755793
2022-09-16	62.32	62.68	61.81	62.55	1843662
2022-09-19	61.99	63.11	61.95	63.08	1475486
2022-09-20	62.49	62.93	61.96	62.48	2802194
2022-09-21	62.74	63.51	61.34	61.36	2022872
2022-09-22	61.06	61.36	60.50	60.74	3142503
2022-09-23	60.18	60.19	59.04	59.65	2885108
2022-09-26	59.36	60.37	59.12	59.28	2972658
2022-09-27	60.04	60.50	58.80	59.28	3316500
2022-09-28	59.26	60.69	58.93	60.38	4950950
2022-09-29	59.62	59.65	58.21	58.83	2921063
2022-09-30	58.64	59.48	57.79	57.85	3585001
2022-10-03	58.33	59.56	57.92	59.21	2379905
2022-10-04	60.38	61.20	60.38	61.10	2478522
2022-10-05	60.27	61.44	59.78	61.03	2952554
2022-10-06	60.81	61.45	60.49	60.55	3403828
2022-10-07	59.66	59.66	58.07	58.37	2634562
2022-10-10	58.44	58.52	57.30	57.79	2172593
2022-10-11	57.45	58.10	56.74	57.11	3243385
2022-10-12	57.16	57.55	56.88	57.01	2078015
2022-10-13	55.57	58.71	55.30	58.44	4028853
2022-10-14	58.94	59.10	56.62	56.73	6255515
2022-10-17	57.96	58.78	57.93	58.62	1899758
2022-10-18	60.18	60.27	58.63	59.22	2141118
2022-10-19	58.76	59.33	58.21	58.77	2197260
2022-10-20	58.60	59.56	58.13	58.33	1985697
2022-10-21	58.09	59.86	57.88	59.79	2695329
2022-10-24	59.95	60.74	59.28	60.51	2592613
2022-10-25	60.62	61.80	60.56	61.73	2318059
2022-10-26	60.34	61.64	60.22	60.44	2122212
2022-10-27	60.26	60.50	59.38	59.51	2628511
2022-10-28	59.21	61.16	59.20	61.06	2356841
2022-10-31	60.58	60.79	60.09	60.41	2436813
2022-11-01	61.11	61.25	59.65	59.78	3081313
2022-11-02	59.71	60.34	57.78	57.79	3446818
2022-11-03	57.13	57.47	56.62	56.73	3492321
2022-11-04	57.82	58.01	56.37	57.60	3157449
2022-11-07	57.77	58.31	57.36	58.20	2153643
2022-11-08	58.45	59.13	57.76	58.50	7397827
2022-11-09	58.09	58.35	57.05	57.13	2073243
2022-11-10	59.75	61.44	59.45	61.37	5704844
2022-11-11	61.42	62.56	61.18	62.41	3906832
2022-11-14	61.92	62.53	61.56	61.74	2547065
2022-11-15	63.03	63.19	61.76	62.43	3831337
2022-11-16	62.02	62.25	61.62	61.82	2661599
2022-11-17	60.90	61.83	60.88	61.54	2989385
2022-11-18	62.15	62.19	61.08	61.61	1848589
2022-11-21	61.30	61.53	60.86	61.01	1819426
2022-11-22	61.21	61.94	60.87	61.89	1402115
2022-11-23	61.95	62.64	61.90	62.49	1421919
2022-11-25	62.24	62.41	62.13	62.28	755270
2022-11-28	61.81	62.11	61.03	61.22	1463567
2022-11-29	61.24	61.32	60.51	60.79	1627824
2022-11-30	60.83	63.47	60.69	63.47	2761072
2022-12-01	63.61	63.89	62.94	63.56	2184988
2022-12-02	62.60	63.54	62.53	63.37	1445471
2022-12-05	62.83	63.12	61.85	62.16	1748895
2022-12-06	62.13	62.13	60.57	60.92	2761040
2022-12-07	60.70	61.20	60.43	60.69	2902279
2022-12-08	61.05	61.55	60.59	61.38	2653732
2022-12-09	61.15	61.72	60.93	60.95	2059873
2022-12-12	61.02	61.75	60.91	61.61	1804165
2022-12-13	63.83	64.01	61.81	62.35	3874124
2022-12-14	62.24	62.99	61.29	61.92	2509357
2022-12-15	60.95	61.13	59.73	59.99	2266897
2022-12-16	59.82	60.03	58.89	59.20	3501364
2022-12-19	59.28	59.32	58.39	58.67	3053951
2022-12-20	58.45	58.94	58.23	58.65	2954753
2022-12-21	59.00	59.72	58.90	59.51	2838023
2022-12-22	59.01	59.10	57.63	58.47	2652772
2022-12-23	58.34	58.82	58.04	58.77	2369294
2022-12-27	58.75	58.77	58.19	58.35	2004485
2022-12-28	58.33	58.67	57.53	57.58	2544528
2022-12-29	58.05	58.79	58.01	58.60	2432113
2022-12-30	58.22	58.52	57.85	58.50	2491199
2023-01-03	58.68	58.91	57.38	57.77	2436247
2023-01-04	58.05	58.29	57.42	57.93	2683506
2023-01-05	57.66	57.76	57.19	57.25	1716978
2023-01-06	57.67	58.74	57.22	58.55	1908866
2023-01-09	59.00	59.52	58.48	58.53	2005062
2023-01-10	58.41	58.91	58.26	58.89	1849868
2023-01-11	59.12	59.72	59.04	59.69	1399211
2023-01-12	59.85	60.10	59.13	59.89	1688640
2023-01-13	59.42	60.22	59.40	60.14	1319146
2023-01-17	60.13	60.57	60.06	60.18	1584476
2023-01-18	60.42	60.69	59.33	59.37	2684502
2023-01-19	59.05	59.45	58.86	59.08	3511307
2023-01-20	59.30	60.26	59.09	60.22	1889350
2023-01-23	60.41	61.30	60.27	60.97	2263355
2023-01-24	60.72	61.02	60.51	60.93	1906678
2023-01-25	60.24	60.92	59.80	60.85	2311611
2023-01-26	61.40	61.70	60.92	61.65	4025894
2023-01-27	61.52	62.24	61.48	61.84	1644389
2023-01-30	61.40	61.68	60.85	60.89	1859632
2023-01-31	60.92	61.80	60.92	61.78	1422951
2023-02-01	61.66	62.94	61.16	62.47	2389013
2023-02-02	63.11	63.39	62.63	63.22	5599117
2023-02-03	62.46	63.58	62.43	62.77	2368676
2023-02-06	62.36	62.72	62.19	62.42	1148025
2023-02-07	62.37	63.65	62.20	63.43	1625425
2023-02-08	63.09	63.34	62.55	62.68	1356032
2023-02-09	63.26	63.31	62.06	62.25	1186032
2023-02-10	62.06	62.48	61.96	62.40	929409
2023-02-13	62.47	63.09	62.40	63.05	1510112
2023-02-14	62.79	63.43	62.43	63.14	2550392
2023-02-15	62.81	63.33	62.64	63.32	2711175
2023-02-16	62.51	63.18	62.32	62.33	1140699
2023-02-17	61.98	62.13	61.57	62.09	1043231
2023-02-21	61.46	61.68	60.88	60.90	1195132
2023-02-22	60.99	61.28	60.64	60.86	1861847
2023-02-23	61.46	61.56	60.65	61.36	1778509
2023-02-24	60.57	60.70	60.19	60.56	1174109
2023-02-27	61.08	61.31	60.72	60.83	1138693
2023-02-28	60.76	61.04	60.54	60.56	1137503
2023-03-01	60.47	60.63	60.12	60.34	1136540
2023-03-02	59.94	60.95	59.89	60.77	1080404
2023-03-03	61.04	61.83	60.95	61.78	1693480
2023-03-06	61.92	62.47	61.92	62.01	906670
2023-03-07	61.95	62.02	61.02	61.13	1125142
2023-03-08	61.16	61.36	60.87	61.23	1652889
2023-03-09	61.34	61.73	60.11	60.27	1954425
2023-03-10	60.25	60.51	59.22	59.42	2706055
2023-03-13	58.89	60.40	58.82	59.59	3595106
2023-03-14	60.22	60.83	59.88	60.63	1787570
2023-03-15	59.92	60.43	59.53	60.37	3331036
2023-03-16	60.06	61.56	59.94	61.49	2630635
2023-03-17	61.52	61.73	60.77	61.05	1939545
2023-03-20	61.05	61.69	60.92	61.61	1338545
2023-03-21	62.01	62.57	61.86	62.49	1170805
2023-03-22	62.47	63.23	61.62	61.43	1461070
2023-03-23	62.01	62.64	61.31	61.75	1180408
2023-03-24	61.56	62.08	61.18	62.06	1084649
2023-03-27	62.30	62.48	61.89	61.98	6832963
2023-03-28	61.90	61.93	61.48	61.79	3348409
2023-03-29	62.42	62.65	62.23	62.58	2220981
2023-03-30	62.96	63.02	62.70	62.97	1360913
2023-03-31	63.11	63.96	63.10	63.89	1513953
2023-04-03	63.88	64.39	63.81	64.33	3963585
2023-04-04	64.42	64.53	63.83	64.01	1709335
2023-04-05	63.90	64.00	63.52	63.82	6438682
2023-04-06	63.67	64.19	63.48	64.12	1877224
2023-04-10	63.68	64.09	63.46	64.07	2107579
2023-04-11	64.14	64.22	63.89	63.97	1541432
2023-04-12	64.27	64.37	63.64	63.72	1742145
2023-04-13	63.97	64.82	63.97	64.73	1060639
2023-04-14	64.55	64.92	64.15	64.55	1423087
2023-04-17	64.41	64.59	64.15	64.55	957909
2023-04-18	64.82	64.90	64.44	64.61	1410550
2023-04-19	64.29	64.71	64.25	64.57	1576053
2023-04-20	63.99	64.55	63.97	64.24	3499630
2023-04-21	64.33	64.35	63.99	64.25	1401835
2023-04-24	64.18	64.42	64.03	64.36	2654348
2023-04-25	64.14	64.23	63.39	63.41	1511905
2023-04-26	63.56	63.71	63.10	63.21	1397882
2023-04-27	63.44	64.35	63.38	64.28	1456711
2023-04-28	64.16	64.84	64.14	64.84	1457271
2023-05-01	64.74	65.09	64.71	64.82	1244778
2023-05-02	64.73	64.75	63.72	64.15	1291791
2023-05-03	64.16	64.65	63.74	63.76	1849417
2023-05-04	63.58	63.68	63.19	63.35	2530883
2023-05-05	64.01	64.88	63.99	64.68	1029072
2023-05-08	64.67	64.82	64.53	64.76	760766
2023-05-09	64.51	64.72	64.41	64.45	704913
2023-05-10	64.87	65.03	64.24	64.85	1187594
2023-05-11	64.87	64.94	64.53	64.91	1057523
2023-05-12	65.06	65.17	64.47	64.88	1416990
2023-05-15	64.90	65.00	64.59	64.94	808759
2023-05-16	64.78	65.03	64.71	64.71	615227
2023-05-17	64.98	65.49	64.68	65.38	1014375
2023-05-18	65.37	66.13	65.36	66.06	963589
2023-05-19	66.21	66.39	65.91	66.10	1001785
2023-05-22	65.99	66.36	65.93	66.08	938154
2023-05-23	65.81	65.90	65.24	65.33	1601721
2023-05-24	65.04	65.20	64.73	64.94	1326115
2023-05-25	65.89	66.22	65.52	65.96	1552324
2023-05-26	66.09	66.94	66.05	66.80	1157110
2023-05-30	67.19	67.32	66.63	66.86	1096035
2023-05-31	66.55	66.74	66.30	66.48	1146060
2023-06-01	66.52	67.36	66.36	67.18	1391563
2023-06-02	67.63	68.10	67.44	67.99	1232315
2023-06-05	68.05	68.46	67.78	67.99	1158409
2023-06-06	67.82	67.98	67.65	67.74	987908
2023-06-07	67.76	68.09	67.13	67.19	1272215
2023-06-08	67.22	67.85	67.22	67.75	1314727
2023-06-09	68.01	68.40	67.84	67.94	1000872
2023-06-12	68.12	68.69	67.97	68.68	915514
2023-06-13	68.96	69.22	68.75	69.13	3441322
2023-06-14	69.00	69.35	68.47	69.17	2191421
2023-06-15	69.04	70.22	69.02	69.95	1818946
2023-06-16	70.39	70.39	69.63	69.68	1552665
2023-06-20	69.38	69.70	69.12	69.51	1362820
2023-06-21	69.35	69.46	68.99	69.09	1486872
2023-06-22	68.85	69.65	68.84	69.62	1684580
2023-06-23	69.03	69.40	68.94	69.03	1219691
2023-06-26	68.96	69.24	68.47	68.48	1914089
2023-06-27	68.68	69.33	68.53	69.23	1154952
2023-06-28	69.02	69.54	68.92	69.31	1323351
2023-06-29	69.27	69.56	69.18	69.56	1065138
2023-06-30	70.08	70.64	70.07	70.48	1237464
2023-07-03	70.50	70.54	70.36	70.49	1224111
2023-07-05	70.23	70.60	70.23	70.42	1703110
2023-07-06	69.75	69.96	69.46	69.87	1526642
2023-07-07	69.72	70.27	69.55	69.58	1715882
2023-07-10	69.44	69.65	69.22	69.56	939342
2023-07-11	69.67	69.89	69.39	69.80	1281689
2023-07-12	70.39	70.68	70.18	70.36	1290507
2023-07-13	70.74	71.20	70.66	71.07	1061523
2023-07-14	71.27	71.63	71.12	71.27	1310491
2023-07-17	71.32	71.84	71.32	71.68	931664
2023-07-18	71.62	72.32	71.50	72.14	1034904
2023-07-19	72.34	72.52	72.05	72.13	904186
2023-07-20	71.93	72.22	71.34	71.45	21596416
2023-07-21	71.77	71.88	71.50	71.52	5496134
2023-07-24	71.75	72.00	71.59	71.88	2482386
2023-07-25	71.84	72.45	71.84	72.20	2521165
2023-07-26	72.03	72.48	71.85	72.19	2776434
2023-07-27	72.77	72.87	71.55	71.71	1782001
2023-07-28	72.25	72.65	72.13	72.51	1731637
2023-07-31	72.59	72.70	72.38	72.66	1470292
2023-08-01	72.42	72.58	72.28	72.42	1824376
2023-08-02	71.94	71.94	71.17	71.29	1949060
2023-08-03	70.95	71.52	70.94	71.22	1866728
2023-08-04	71.33	71.63	70.53	70.61	1559910
2023-08-07	70.89	71.10	70.62	71.07	1132803
2023-08-08	70.85	70.97	70.41	70.88	1213241
2023-08-09	71.04	71.04	70.31	70.42	972023
2023-08-10	70.84	71.43	70.25	70.44	1476847
2023-08-11	70.16	70.56	70.03	70.37	1546645
2023-08-14	70.23	71.00	70.17	71.00	821578
2023-08-15	70.81	70.90	70.17	70.29	1135594
2023-08-16	70.20	70.53	69.73	69.73	1332319
2023-08-17	69.99	70.07	69.19	69.28	1408403
2023-08-18	68.78	69.48	68.74	69.30	1294890
2023-08-21	69.55	70.18	69.37	70.07	1374825
2023-08-22	70.42	70.52	69.85	69.94	2434560
2023-08-23	70.11	70.92	70.11	70.82	1124403
2023-08-24	71.16	71.25	69.71	69.71	2556213
2023-08-25	69.97	70.48	69.41	70.25	2798222
2023-08-28	70.65	70.78	70.29	70.68	1916806
2023-08-29	70.66	71.90	70.63	71.87	2198476
2023-08-30	71.92	72.40	71.87	72.28	1374725
2023-08-31	72.32	72.57	72.15	72.18	967473
2023-09-01	72.69	72.72	72.02	72.29	1535180
2023-09-05	72.21	72.42	72.06	72.20	950768
2023-09-06	72.06	72.10	71.09	71.44	1537995
2023-09-07	70.70	71.25	70.60	71.13	3159671
2023-09-08	71.11	71.53	71.05	71.23	2945854
2023-09-11	71.70	71.77	71.32	71.69	1186895
2023-09-12	71.43	71.57	71.06	71.16	904300
2023-09-13	71.15	71.55	71.04	71.36	982101
2023-09-14	71.67	71.98	71.44	71.86	1739528
2023-09-15	71.69	71.69	70.85	70.90	1293763
2023-09-18	70.84	71.26	70.80	71.04	887529
2023-09-19	70.85	71.02	70.48	70.92	1429960
2023-09-20	71.10	71.13	70.12	70.12	1160137
2023-09-21	69.66	69.70	68.95	68.97	1307941
2023-09-22	69.21	69.55	68.84	68.92	2055582
2023-09-25	68.76	69.28	68.63	69.04	1111557
2023-09-26	68.58	68.65	67.92	68.05	1572060
2023-09-27	68.29	68.44	67.57	68.16	1357757
2023-09-28	68.03	68.90	67.94	68.62	1830548
2023-09-29	69.10	69.14	68.21	68.42	1651339
2023-10-02	68.38	68.90	68.25	68.73	3159913
2023-10-03	68.42	68.64	67.61	67.82	1836009
2023-10-04	67.82	68.51	67.74	68.39	1924051
2023-10-05	68.36	68.59	67.89	68.44	1995073
2023-10-06	68.01	69.53	67.90	69.29	1940929
2023-10-09	69.08	69.88	68.92	69.79	1020884
2023-10-10	69.83	70.48	69.75	70.02	1435182
2023-10-11	70.16	70.40	69.85	70.35	1245779
2023-10-12	70.49	70.72	69.74	70.10	1317620
2023-10-13	70.45	70.55	69.53	69.78	1586815
2023-10-16	70.00	70.61	69.93	70.45	1167702
2023-10-17	69.82	70.59	69.61	70.30	1516213
2023-10-18	69.97	70.22	69.23	69.43	1677832
2023-10-19	69.41	69.66	68.59	68.72	2535682
2023-10-20	68.64	68.70	67.81	67.81	2626768
2023-10-23	67.52	68.34	67.16	67.76	1850985
2023-10-24	68.01	68.37	67.70	68.24	3085664
2023-10-25	67.73	67.78	66.99	67.07	7951995
2023-10-26	66.88	67.01	65.87	66.04	4996657
2023-10-27	66.34	66.35	65.53	65.78	2774521
2023-10-30	66.22	66.63	65.98	66.46	1540545
2023-10-31	66.50	66.80	66.09	66.77	2119539
2023-11-01	66.87	67.69	66.83	67.55	1697777
2023-11-02	68.16	68.90	68.16	68.86	1697157
2023-11-03	69.03	69.51	68.97	69.31	2393937
2023-11-06	69.43	69.68	69.29	69.64	4833010
2023-11-07	69.63	70.10	69.48	69.98	1725760
2023-11-08	70.09	70.25	69.72	70.12	2603328
2023-11-09	70.29	70.31	7.05	69.50	1470215
2023-11-10	69.88	70.74	69.67	70.72	1713961
2023-11-13	70.53	70.87	70.30	70.73	1134288
2023-11-14	71.65	72.07	71.53	71.86	1243494
2023-11-15	72.12	72.18	71.74	71.89	1432766
2023-11-16	71.85	72.11	71.68	72.01	1359151
2023-11-17	72.03	72.16	71.77	72.01	1417044
2023-11-20	72.01	72.79	71.99	72.64	1179949
2023-11-21	72.51	72.62	72.32	72.58	5661804
2023-11-22	72.72	73.08	72.50	72.74	1687783
2023-11-24	72.70	72.81	72.62	72.68	762546
2023-11-27	72.61	72.76	72.49	72.58	2698547
2023-11-28	72.46	72.86	72.40	72.61	1302629
2023-11-29	72.94	73.13	72.40	72.48	1092773
2023-11-30	72.61	72.66	72.08	72.58	1675433
2023-12-01	72.45	73.00	72.33	72.84	1553565
2023-12-04	72.33	72.40	71.93	72.31	1658775
2023-12-05	72.09	72.79	72.09	72.60	1844766
2023-12-06	72.94	72.94	72.11	72.17	2547426
2023-12-07	72.59	72.91	72.51	72.82	1183318
2023-12-08	72.65	73.19	72.61	73.09	1776171
2023-12-11	72.90	73.26	72.81	73.24	1324886
2023-12-12	73.06	73.59	72.95	73.59	1226347
2023-12-13	73.58	74.50	73.58	74.48	1898215
2023-12-14	74.75	74.83	73.93	74.43	1738878
2023-12-15	74.22	74.63	74.22	74.43	1898270
2023-12-18	74.57	75.22	74.56	75.05	1775700
2023-12-19	75.08	75.42	75.08	75.19	1300769
2023-12-20	75.17	75.56	74.20	74.23	2793472
2023-12-21	74.84	75.06	74.40	75.00	2185177
2023-12-22	75.17	75.31	74.70	75.05	1407945
2023-12-26	75.10	75.40	75.10	75.26	1140947
2023-12-27	75.27	75.45	75.14	75.40	1598168
2023-12-28	75.53	75.66	75.31	75.36	1415480
2023-12-29	75.40	75.50	74.76	75.10	1326924
2024-01-02	74.38	74.53	73.46	73.89	2612340
2024-01-03	73.48	73.71	73.19	73.29	2384400
2024-01-04	73.10	73.60	72.85	72.87	2030626
2024-01-05	72.93	73.43	72.69	72.98	1722509
2024-01-08	73.19	74.52	73.19	74.50	1635303
2024-01-09	74.05	74.82	73.94	74.63	1222756
2024-01-10	74.74	75.56	74.74	75.42	1374541
2024-01-11	75.75	76.03	74.75	75.63	2755904
2024-01-12	75.70	75.92	75.42	75.70	1455333
2024-01-16	75.53	75.95	75.28	75.64	1806231
2024-01-17	75.13	75.33	74.61	75.26	1742191
2024-01-18	75.87	76.42	75.62	76.33	1599946
2024-01-19	76.70	77.60	76.52	77.60	2114201
2024-01-22	77.92	78.17	77.61	77.71	2031219
2024-01-23	77.83	78.01	77.54	77.95	1906953
2024-01-24	78.58	79.14	78.37	78.41	2168361
2024-01-25	78.63	79.00	78.15	78.61	22941319
2024-01-26	78.47	78.82	78.29	78.41	4299083
2024-01-29	78.51	79.30	78.45	79.25	2840325
2024-01-30	79.22	79.36	78.80	78.91	2344982
2024-01-31	78.10	78.44	77.20	77.24	3813609
2024-02-01	77.67	78.49	77.65	78.44	3033241
2024-02-02	78.78	80.34	78.71	80.10	3159049
2024-02-05	80.26	80.40	79.56	80.19	4031387
2024-02-06	80.35	80.52	79.62	80.10	2869059
2024-02-07	80.52	81.24	80.48	81.17	3923374
2024-02-08	81.21	81.40	81.15	81.27	4968698
2024-02-09	81.52	82.23	81.47	82.13	1828067
2024-02-12	82.14	82.39	81.48	81.62	2633924
2024-02-13	80.15	81.01	79.99	80.51	3312583
2024-02-14	81.11	81.55	80.63	81.47	1596071
2024-02-15	81.46	81.62	80.99	81.59	3535229
2024-02-16	81.73	81.75	80.92	81.02	2527248
2024-02-20	80.57	80.79	79.59	80.24	2001096
2024-02-21	79.76	80.10	79.38	80.05	1943035
2024-02-22	81.85	82.81	81.75	82.67	1914732
2024-02-23	83.04	83.29	82.29	82.56	2063206
2024-02-26	82.70	82.89	82.33	82.36	1542298
2024-02-27	82.43	82.51	81.96	82.42	1376789
2024-02-28	82.15	82.34	81.93	82.18	1045090
2024-02-29	82.55	83.03	82.04	82.81	1910417
2024-03-01	82.96	83.93	82.93	83.85	1557819
2024-03-04	83.70	83.95	83.49	83.49	2623570
2024-03-05	82.96	82.96	81.70	82.13	2756722
2024-03-06	82.81	82.99	82.16	82.51	7547389
2024-03-07	83.14	83.98	82.82	83.78	3990770
2024-03-08	83.98	84.66	82.66	82.83	2547024
2024-03-11	82.52	82.66	82.05	82.40	2215227
2024-03-12	83.01	84.01	82.40	83.97	2102339
2024-03-13	83.87	83.88	83.31	83.56	1481467
2024-03-14	83.94	84.11	83.20	83.67	55163772
2024-03-15	82.91	83.18	82.45	82.73	9507211
2024-03-18	83.73	84.23	83.45	83.48	3574164
2024-03-19	83.20	84.05	82.79	83.99	3662412
2024-03-20	84.13	84.96	83.83	84.83	3309070
2024-03-21	85.56	85.56	84.90	84.96	2898913
2024-03-22	84.91	85.35	84.77	85.14	2378255
2024-03-25	84.70	85.08	84.44	84.79	1482011
2024-03-26	85.12	85.18	84.41	84.42	2490778
2024-03-27	84.95	84.98	84.11	84.70	2857973
2024-03-28	84.58	84.75	84.35	84.44	1736722
2024-04-01	84.61	85.08	84.26	84.57	2749408
2024-04-02	83.62	84.07	83.37	84.01	2490281
2024-04-03	83.74	84.65	83.73	84.31	2763117
2024-04-04	85.05	85.22	83.05	83.09	3507606
2024-04-05	83.45	84.70	83.40	84.31	2363058
2024-04-08	84.50	84.61	84.05	84.26	2033169
2024-04-09	84.65	84.65	83.34	84.25	3601009
2024-04-10	83.29	83.94	83.25	83.69	3168190
2024-04-11	84.04	85.22	83.59	85.01	4963230
2024-04-12	84.34	84.62	83.57	83.87	3421538
2024-04-15	84.48	84.56	82.30	82.37	3196853
2024-04-16	82.40	82.95	82.15	82.39	5082991
2024-04-17	82.89	82.92	81.37	81.60	2323962
2024-04-18	81.74	82.13	81.05	81.12	2097935
2024-04-19	80.90	81.03	79.07	79.31	3724991
2024-04-22	79.85	80.63	79.23	80.12	1755540
2024-04-23	80.61	81.51	80.48	81.40	2278514
2024-04-24	81.99	82.12	81.01	81.41	2334347
2024-04-25	79.67	81.12	79.45	80.97	1862815
2024-04-26	82.21	82.89	81.89	82.53	1811103
2024-04-29	82.94	83.02	82.23	82.74	1454202
2024-04-30	82.59	82.98	81.22	81.24	1791447
2024-05-01	81.18	82.43	80.65	80.81	2881371
2024-05-02	81.59	81.99	80.76	81.85	1696567
2024-05-03	83.33	83.58	82.86	83.37	2580985
2024-05-06	83.71	84.55	83.57	84.53	1472000
2024-05-07	84.68	84.86	84.36	84.48	1833250
2024-05-08	84.07	84.66	84.07	84.43	1247380
2024-05-09	84.50	84.76	84.19	84.69	1280552
2024-05-10	84.96	85.21	84.46	84.71	1474630
2024-05-13	85.01	85.01	84.47	84.75	1124888
2024-05-14	84.61	85.42	84.56	85.26	1333823
2024-05-15	85.67	86.72	85.55	86.66	1458050
2024-05-16	86.66	86.94	86.27	86.27	1361459
2024-05-17	86.43	86.48	85.90	86.29	1349710
2024-05-20	86.36	87.01	86.35	86.84	1152173
2024-05-21	86.63	87.20	86.57	87.16	1529395
2024-05-22	87.18	87.28	86.46	86.90	1025926
2024-05-23	87.98	87.98	86.44	86.77	2607945
2024-05-24	87.06	87.72	86.84	87.59	1672623
2024-05-28	87.92	88.19	87.59	88.14	1764306
2024-05-29	87.43	88.08	87.43	87.77	2391544
2024-05-30	87.26	87.36	86.15	86.42	1493111
2024-05-31	86.68	86.71	85.00	86.60	2289475
2024-06-03	87.18	87.31	86.06	87.06	2841997
2024-06-04	87.04	87.46	86.68	87.34	1700249
2024-06-05	87.95	89.01	87.80	89.00	1658376
2024-06-06	89.22	89.39	88.66	89.01	38396197
2024-06-07	88.96	89.49	88.65	88.97	4043473
2024-06-10	88.81	89.42	88.64	89.25	3147412
2024-06-11	89.14	90.09	88.83	90.06	5110758
2024-06-12	90.94	92.11	90.76	91.44	3509401
2024-06-13	92.14	92.22	91.37	91.94	2622401
2024-06-14	91.78	92.24	91.62	92.21	2465110
2024-06-17	92.22	93.56	92.00	93.13	2140570
2024-06-18	93.15	93.39	92.89	93.31	3193599
2024-06-20	93.65	93.81	92.20	92.62	2221917
2024-06-21	92.53	92.90	92.03	92.34	3691954
2024-06-24	92.14	92.60	91.35	91.38	2407557
2024-06-25	91.89	92.61	91.65	92.52	3314740
2024-06-26	92.43	93.08	92.38	92.97	2642172
2024-06-27	93.02	93.51	92.84	93.25	1616694
2024-06-28	93.43	94.17	92.48	92.54	1918465
2024-07-01	92.85	93.35	92.05	93.23	3295645
2024-07-02	92.77	94.05	92.77	94.02	1977570
2024-07-03	93.94	94.90	93.92	94.85	1653765
2024-07-05	94.99	95.88	94.90	95.81	1637519
2024-07-08	95.96	96.05	95.68	95.97	2410635
2024-07-09	96.30	96.56	95.84	96.07	3077629
2024-07-10	96.46	97.22	96.21	97.13	1520931
2024-07-11	97.07	97.14	94.91	95.19	2421241
2024-07-12	95.23	96.55	95.13	95.76	3577277
2024-07-15	96.33	96.90	95.62	96.04	2761109
2024-07-16	96.37	96.52	95.49	96.04	2913044
2024-07-17	94.36	94.45	93.29	93.30	3401120
2024-07-18	94.05	94.07	92.09	92.71	2699198
2024-07-19	92.56	93.26	91.88	92.08	1933991
2024-07-22	93.14	93.79	92.72	93.55	2128095
2024-07-23	93.57	94.28	93.42	93.50	3350584
2024-07-24	92.07	92.19	89.83	90.01	2658323
2024-07-25	90.00	90.94	88.23	89.08	3632495
2024-07-26	89.84	90.54	89.39	89.90	2342038
2024-07-29	90.43	90.84	89.71	90.04	1476205
2024-07-30	90.33	90.55	88.13	88.88	1820925
2024-07-31	90.81	91.67	90.44	91.29	2081014
2024-08-01	91.77	92.50	88.80	89.57	3566420
2024-08-02	87.81	88.50	86.66	87.65	5776274
2024-08-05	82.41	86.08	82.02	84.77	8141476
2024-08-06	85.27	87.12	84.54	85.69	4458580
2024-08-07	86.96	87.52	84.77	84.87	2996223
2024-08-08	86.38	87.60	85.44	87.41	2132508
2024-08-09	87.28	88.32	87.15	88.06	1636191
2024-08-12	88.34	88.92	87.87	88.39	1416212
2024-08-13	89.10	90.45	89.10	90.40	1575796
2024-08-14	90.63	90.97	89.81	90.66	1181831
2024-08-15	91.58	92.60	91.48	92.57	1296817
2024-08-16	92.24	92.92	92.16	92.66	1240117
2024-08-19	92.71	93.82	92.37	93.79	1170736
2024-08-20	93.77	94.29	93.43	93.73	2514318
2024-08-21	93.77	94.44	93.51	94.10	1277420
2024-08-22	94.55	94.66	92.56	92.79	1464948
2024-08-23	93.45	94.24	92.89	93.88	1269992
2024-08-26	93.88	94.13	92.81	93.25	1955689
2024-08-27	92.90	93.65	92.52	93.46	2351275
2024-08-28	93.35	93.53	91.93	92.58	1560960
2024-08-29	92.90	93.69	92.05	92.28	2103104
2024-08-30	92.84	93.32	92.09	93.26	2539027
2024-09-03	92.67	92.68	89.92	90.38	4068846
2024-09-04	89.80	90.84	89.60	90.14	2134564
2024-09-05	89.94	91.13	89.76	90.20	12621884
2024-09-06	90.28	90.52	88.01	88.22	3105709
2024-09-09	89.06	89.38	88.37	89.25	1757858
2024-09-10	89.61	90.11	88.93	90.06	1669342
2024-09-11	90.28	92.05	88.77	91.88	1584488
2024-09-12	92.01	93.09	91.65	92.92	1569298
2024-09-13	93.05	93.62	92.92	93.40	1055036
2024-09-16	92.95	93.15	92.45	93.11	1555146
2024-09-17	93.65	93.88	92.68	93.14	2588538
2024-09-18	93.37	94.16	92.75	92.82	2589468
2024-09-19	94.85	95.50	94.48	95.11	2216697
2024-09-20	95.01	95.30	94.36	94.90	2610234
2024-09-23	95.08	95.27	94.79	95.08	1214395
2024-09-24	95.39	95.58	94.44	95.38	1415469
2024-09-25	95.28	95.86	95.27	95.53	1706954
2024-09-26	96.55	96.62	95.20	95.82	2303842
2024-09-27	95.93	95.93	95.02	95.26	1280146
2024-09-30	95.01	95.81	94.67	95.75	1555230
2024-10-01	95.66	95.66	93.82	94.41	2362160
2024-10-02	94.26	94.81	93.70	94.58	1439044
2024-10-03	94.26	95.09	94.11	94.64	1341970
2024-10-04	95.57	95.72	94.68	95.64	1074375
2024-10-07	95.34	95.60	94.51	94.64	1837922
2024-10-08	95.28	96.22	95.13	96.14	1353367
2024-10-09	96.13	96.85	95.92	96.74	1114008
2024-10-10	96.39	97.03	96.13	96.69	1995112
2024-10-11	96.49	97.10	96.34	96.90	1154496
2024-10-14	97.36	98.05	97.36	97.80	1188055
2024-10-15	97.91	98.02	96.37	96.73	1748218
2024-10-16	96.69	96.98	96.06	96.86	1081608
2024-10-17	97.84	97.90	96.99	97.03	1129738
2024-10-18	97.59	97.75	97.34	97.52	1330856
2024-10-21	97.35	97.93	97.10	97.91	1304530
2024-10-22	97.40	98.27	97.21	98.00	1201181
2024-10-23	97.61	97.65	95.81	96.45	2663296
2024-10-24	97.00	97.21	96.52	97.07	2310967
2024-10-25	97.46	98.41	97.34	97.56	3090376
2024-10-28	98.33	98.34	97.63	97.66	1322523
2024-10-29	97.70	98.69	97.39	98.45	1167904
2024-10-30	98.39	98.69	97.75	97.93	1927821
2024-10-31	96.87	96.87	95.09	95.11	2714200
2024-11-01	95.51	96.51	95.50	95.80	1963010
2024-11-04	95.72	96.11	95.24	95.50	1235833
2024-11-05	95.77	96.90	95.77	96.83	1611097
2024-11-06	98.61	99.44	98.18	99.29	2465919
2024-11-07	99.85	100.97	99.82	100.83	2379703
2024-11-08	100.85	101.36	100.80	101.14	7811511
2024-11-11	101.38	101.43	100.50	101.02	2004385
2024-11-12	101.06	101.28	100.46	101.08	2891685
2024-11-13	101.04	101.55	100.59	100.99	3105495
2024-11-14	100.99	101.12	100.17	100.34	1275027
2024-11-15	99.43	99.47	97.90	98.33	1682320
2024-11-18	98.41	99.07	98.08	98.71	1331833
2024-11-19	98.10	99.72	98.10	99.65	1334314
2024-11-20	99.66	99.71	98.31	99.54	1718461
2024-11-21	100.14	100.33	98.38	99.63	1890592
2024-11-22	99.56	99.83	99.19	99.62	1465586
2024-11-25	100.32	100.57	99.24	99.69	1942745
2024-11-26	100.13	100.73	100.13	100.66	1577101
2024-11-27	100.34	100.38	99.39	99.94	1691177
2024-11-29	100.11	100.97	100.00	100.96	678805
2024-12-02	101.00	101.84	101.00	101.65	1528790
2024-12-03	101.53	102.20	101.41	102.14	1383155
2024-12-04	102.82	103.54	102.75	103.47	2142128
2024-12-05	103.60	103.76	103.30	103.36	1409593
2024-12-06	103.48	104.14	103.48	103.99	1455128
2024-12-09	103.83	103.94	103.10	103.39	1934233
2024-12-10	103.62	104.15	102.93	103.15	1111918
2024-12-11	103.87	104.97	103.87	104.81	1203432
2024-12-12	104.56	104.71	104.15	104.17	2005307
2024-12-13	104.74	105.09	103.84	104.36	1361322
2024-12-16	104.78	105.64	104.60	105.34	1278169
2024-12-17	104.88	105.20	104.45	104.99	1324953
2024-12-18	105.00	105.47	101.33	101.57	2407158
2024-12-19	102.72	102.84	101.57	101.67	3041759
2024-12-20	101.05	103.77	100.67	102.76	2360427
2024-12-23	103.01	103.95	102.23	103.84	1780113
2024-12-24	104.18	105.25	104.11	105.20	759653
2024-12-26	104.98	105.40	104.44	105.13	1076140
2024-12-27	104.46	104.52	102.72	103.58	1592980
2024-12-30	102.16	103.21	101.69	102.42	1606662
2024-12-31	102.68	102.76	101.35	101.53	1795055
2025-01-02	102.11	102.69	100.54	101.51	3244027
2025-01-03	102.19	103.39	102.04	103.27	1600441
2025-01-06	104.32	105.01	103.93	104.35	1702935
2025-01-07	104.72	104.78	102.04	102.41	2048505
2025-01-08	102.58	102.93	101.66	102.54	1927911
2025-01-10	101.95	101.95	100.42	101.08	1923957
2025-01-13	99.68	100.80	99.50	100.76	1780409
2025-01-14	101.43	101.61	99.97	100.53	1634333
2025-01-15	102.10	103.10	101.70	102.91	1658597
2025-01-16	103.43	103.45	102.44	102.50	1543835
2025-01-17	103.97	104.28	103.34	103.83	1282482
2025-01-21	104.55	104.98	103.82	104.84	2711633
2025-01-22	106.00	106.50	105.85	106.14	1465539
2025-01-23	105.93	106.65	105.71	106.65	1383643
2025-01-24	106.86	107.14	105.95	106.26	1156182
2025-01-27	102.07	103.24	101.66	102.44	3716590
2025-01-28	102.95	104.62	102.08	104.48	1970591
2025-01-29	104.19	104.25	103.02	103.79	1331889
2025-01-30	104.38	104.96	103.50	104.68	1674430
2025-01-31	105.26	106.02	104.02	104.19	1962067
2025-02-03	102.12	103.83	101.81	103.32	2634652
2025-02-04	103.65	104.51	103.53	104.42	1368622
2025-02-05	104.19	104.89	103.87	104.89	1521210
2025-02-06	105.15	105.73	104.89	105.68	1138264
2025-02-07	105.88	106.26	104.54	104.75	1237529
2025-02-10	105.26	105.90	105.26	105.64	993516
2025-02-11	105.19	105.56	104.78	105.28	1067613
2025-02-12	104.08	105.30	103.97	105.05	1224531
2025-02-13	105.22	106.46	105.04	106.44	1613726
2025-02-14	106.45	106.74	106.24	106.63	2087393
2025-02-18	107.00	107.09	106.05	106.66	2695738
2025-02-19	106.42	106.90	106.01	106.69	1011321
2025-02-20	106.52	106.52	105.12	105.92	989324
2025-02-21	106.02	106.03	103.36	103.43	1402299
2025-02-24	103.95	104.22	102.22	102.40	1649308
2025-02-25	102.25	102.28	100.23	101.28	1511217
2025-02-26	101.99	103.06	101.41	102.01	1304714
2025-02-27	102.79	102.85	99.29	99.34	3267523
2025-02-28	99.19	101.25	98.65	101.17	2330700
2025-03-03	101.53	101.78	97.84	98.60	3235947
2025-03-04	97.57	99.40	96.02	97.71	5455263
2025-03-05	97.91	99.41	97.09	99.07	2592908
2025-03-06	97.32	98.33	95.81	96.22	2106721
2025-03-07	95.93	96.90	94.16	96.55	2551454
2025-03-10	94.72	94.86	91.95	92.95	5853200
2025-03-11	92.67	94.16	91.85	92.75	4729528
2025-03-12	94.58	94.95	93.11	94.24	2139573
2025-03-13	94.16	94.17	92.14	92.45	2093213

Explore More About IVW

Coins representing dividend payouts and trends

IVW Dividend History

Discover iShares S&P 500'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

IVW Stock Split History

Discover iShares S&P 500'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

IVW Historical Prices

Explore iShares S&P 500's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics