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

IWP Historical Prices

Summary

Key Stock Metrics

99.85

(April 7, 2025)

52-Week Low

145.50

(September 11, 2025)

52-Week High

145.50

(September 11, 2025)

All-Time High

143.99

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-08-03	9.14	9.14	9.14	9.14	1600
2001-08-06	9.09	9.09	9.09	9.09	1600
2001-08-09	8.70	8.71	8.70	8.70	1600
2001-08-14	8.88	8.88	8.88	8.88	800
2001-08-15	8.73	8.73	8.73	8.73	11200
2001-08-16	8.59	8.59	8.55	8.55	3200
2001-08-20	8.47	8.52	8.47	8.52	3200
2001-08-21	8.41	8.41	8.41	8.41	800
2001-08-22	8.48	8.48	8.48	8.48	5600
2001-08-24	8.70	8.71	8.70	8.71	1600
2001-08-28	8.69	8.69	8.69	8.69	1600
2001-08-29	8.58	8.58	8.54	8.54	2400
2001-08-30	8.53	8.53	8.43	8.43	13600
2001-08-31	8.42	8.47	8.42	8.47	10400
2001-09-04	8.53	8.58	8.53	8.58	1600
2001-09-06	8.13	8.15	8.08	8.08	12800
2001-09-17	7.64	7.66	7.48	7.48	8800
2001-09-18	7.20	7.20	7.20	7.20	8000
2001-09-19	7.05	7.08	6.86	7.08	25600
2001-09-20	6.95	7.00	6.95	6.95	9600
2001-09-21	6.60	6.94	6.60	6.69	13600
2001-09-24	6.93	6.96	6.93	6.96	21600
2001-09-25	7.01	7.05	7.01	7.05	25600
2001-09-26	6.83	6.83	6.83	6.83	800
2001-09-27	6.91	6.91	6.91	6.91	1600
2001-09-28	7.05	7.06	7.05	7.06	56800
2001-10-02	7.06	7.06	7.04	7.06	8800
2001-10-04	7.46	7.56	7.43	7.45	24800
2001-10-05	7.36	7.36	7.36	7.36	11200
2001-10-08	7.39	7.44	7.39	7.43	16800
2001-10-09	7.39	7.39	7.39	7.39	8000
2001-10-10	7.56	7.56	7.56	7.56	4000
2001-10-11	7.87	7.98	7.87	7.93	880800
2001-10-12	7.93	7.93	7.74	7.82	648000
2001-10-15	7.83	7.84	7.83	7.84	34400
2001-10-16	7.94	8.01	7.92	8.01	358400
2001-10-17	7.94	7.94	7.65	7.65	12800
2001-10-18	7.68	7.69	7.62	7.62	17600
2001-10-19	7.66	7.74	7.63	7.74	24000
2001-10-22	7.89	7.90	7.89	7.90	2400
2001-10-23	7.90	7.96	7.82	7.82	63200
2001-10-25	8.13	8.14	8.13	8.14	4000
2001-10-26	8.25	8.25	8.22	8.22	3200
2001-10-29	8.14	8.14	7.96	7.97	64000
2001-10-30	7.74	7.82	7.74	7.82	3200
2001-10-31	7.84	7.88	7.82	7.82	75200
2001-11-01	7.86	7.99	7.76	7.99	20000
2001-11-02	7.92	8.03	7.88	7.99	420000
2001-11-05	8.13	8.13	8.12	8.12	4800
2001-11-06	8.21	8.21	8.17	8.19	50400
2001-11-07	8.37	8.45	8.37	8.45	12000
2001-11-08	8.43	8.51	8.25	8.25	152000
2001-11-09	8.25	8.27	8.20	8.24	76000
2001-11-12	8.05	8.32	8.05	8.32	42400
2001-11-13	8.46	8.46	8.45	8.45	2400
2001-11-14	8.60	8.60	8.50	8.52	36800
2001-11-15	8.51	8.53	8.44	8.49	681600
2001-11-16	8.46	8.48	8.45	8.45	337600
2001-11-19	8.59	8.64	8.53	8.64	25600
2001-11-20	8.64	8.64	8.45	8.45	29600
2001-11-21	8.45	8.47	8.38	8.47	44800
2001-11-23	8.51	8.59	8.51	8.55	40800
2001-11-26	8.64	8.75	8.64	8.75	8800
2001-11-27	8.68	8.86	8.66	8.72	76000
2001-11-28	8.67	8.70	8.58	8.58	11200
2001-11-30	8.65	8.65	8.62	8.62	8800
2001-12-03	8.52	8.56	8.51	8.51	13600
2001-12-04	8.64	8.77	8.64	8.77	15200
2001-12-05	8.91	9.16	8.91	9.16	264000
2001-12-06	9.10	9.20	9.10	9.14	178400
2001-12-07	9.08	9.08	9.03	9.03	89600
2001-12-10	8.96	9.03	8.91	8.91	78400
2001-12-11	8.94	9.00	8.90	8.92	64000
2001-12-12	8.94	8.94	8.83	8.83	6400
2001-12-13	8.79	8.83	8.66	8.68	84800
2001-12-14	8.68	8.78	8.64	8.73	518400
2001-12-17	8.81	8.87	8.81	8.87	71200
2001-12-18	8.92	8.96	8.89	8.96	28800
2001-12-19	8.91	9.00	8.86	8.92	123200
2001-12-20	8.91	8.91	8.72	8.72	65600
2001-12-21	8.82	8.86	8.78	8.86	35200
2001-12-24	8.85	8.86	8.82	8.82	43200
2001-12-26	8.93	9.01	8.93	8.95	350400
2001-12-27	8.95	9.01	8.95	8.99	60800
2001-12-28	9.08	9.13	9.07	9.11	160800
2001-12-31	9.08	9.09	8.98	8.98	59200
2002-01-02	8.97	8.97	8.86	8.96	23200
2002-01-03	8.98	9.08	8.98	9.07	39200
2002-01-04	9.19	9.19	9.03	9.16	69600
2002-01-07	9.20	9.20	9.03	9.05	339200
2002-01-08	9.05	9.09	9.04	9.05	123200
2002-01-09	9.17	9.19	9.00	9.00	56800
2002-01-10	8.98	9.07	8.98	9.03	64000
2002-01-11	9.02	9.05	8.89	8.91	56000
2002-01-14	8.88	8.88	8.76	8.81	48800
2002-01-15	8.76	8.83	8.71	8.80	158400
2002-01-16	8.63	8.68	8.55	8.58	340800
2002-01-17	8.66	8.71	8.57	8.71	70400
2002-01-18	8.62	8.63	8.51	8.56	55200
2002-01-22	8.59	8.59	8.41	8.41	14400
2002-01-23	8.52	8.67	8.52	8.67	68800
2002-01-24	8.76	8.76	8.63	8.66	24800
2002-01-25	8.61	8.72	8.61	8.72	36000
2002-01-28	8.71	8.71	8.61	8.66	20800
2002-01-29	8.70	8.72	8.44	8.46	127200
2002-01-30	8.46	8.61	8.45	8.61	44800
2002-01-31	8.61	8.65	8.61	8.65	38400
2002-02-01	8.68	8.68	8.61	8.61	40800
2002-02-04	8.48	8.50	8.34	8.34	120000
2002-02-05	8.36	8.44	8.31	8.33	22400
2002-02-06	8.36	8.36	8.21	8.27	272800
2002-02-07	8.24	8.24	8.18	8.18	34400
2002-02-08	8.16	8.32	8.13	8.32	157600
2002-02-11	8.40	8.47	8.39	8.47	2400
2002-02-12	8.36	8.47	8.36	8.44	428000
2002-02-13	8.53	8.55	8.53	8.55	20000
2002-02-14	8.62	8.62	8.44	8.44	48000
2002-02-15	8.36	8.36	8.33	8.34	28000
2002-02-19	8.27	8.27	8.08	8.09	59200
2002-02-20	8.15	8.24	8.05	8.24	25600
2002-02-21	8.23	8.29	8.05	8.05	97600
2002-02-22	8.08	8.12	7.98	8.12	57600
2002-02-25	8.14	8.25	8.13	8.25	24000
2002-02-26	8.26	8.31	8.24	8.27	16000
2002-02-27	8.36	8.39	8.22	8.24	23200
2002-02-28	8.32	8.32	8.14	8.21	60800
2002-03-01	8.23	8.42	8.21	8.42	26400
2002-03-04	8.51	8.74	8.51	8.74	5668800
2002-03-05	8.68	8.80	8.67	8.71	92000
2002-03-06	8.62	8.81	8.62	8.80	23200
2002-03-07	8.88	8.88	8.73	8.73	80800
2002-03-08	8.89	8.94	8.87	8.89	177600
2002-03-11	8.88	8.97	8.87	8.89	69600
2002-03-12	8.74	8.87	8.74	8.87	404000
2002-03-13	8.83	8.83	8.73	8.78	46400
2002-03-14	8.76	8.82	8.76	8.80	16800
2002-03-15	8.79	8.85	8.76	8.83	90400
2002-03-18	8.93	8.93	8.85	8.93	38400
2002-03-19	8.95	8.97	8.91	8.95	127200
2002-03-20	8.83	8.86	8.77	8.77	103200
2002-03-21	8.78	8.82	8.69	8.82	46400
2002-03-22	8.78	8.84	8.78	8.81	28800
2002-03-25	8.78	8.78	8.66	8.66	3200
2002-03-26	8.67	8.70	8.62	8.66	72000
2002-03-27	8.72	8.74	8.71	8.71	26400
2002-03-28	8.83	8.83	8.76	8.81	43200
2002-04-01	8.71	8.80	8.67	8.80	105600
2002-04-02	8.78	8.78	8.64	8.64	71200
2002-04-03	8.58	8.62	8.47	8.49	36000
2002-04-04	8.41	8.55	8.41	8.52	89600
2002-04-05	8.59	8.59	8.47	8.48	38400
2002-04-08	8.33	8.53	8.33	8.51	105600
2002-04-09	8.61	8.61	8.44	8.44	45600
2002-04-10	8.50	8.57	8.48	8.55	128000
2002-04-11	8.53	8.55	8.38	8.41	57600
2002-04-12	8.44	8.48	8.39	8.48	127200
2002-04-15	8.52	8.53	8.50	8.53	21600
2002-04-16	8.61	8.73	8.61	8.73	114400
2002-04-17	8.71	8.77	8.69	8.72	60000
2002-04-18	8.69	8.70	8.63	8.70	81600
2002-04-19	8.75	8.75	8.66	8.71	41600
2002-04-22	8.66	8.66	8.54	8.54	12800
2002-04-23	8.55	8.57	8.50	8.52	32000
2002-04-24	8.55	8.56	8.49	8.49	23200
2002-04-25	8.44	8.46	8.39	8.44	34400
2002-04-26	8.45	8.45	8.27	8.27	30400
2002-04-29	8.23	8.26	8.15	8.15	104000
2002-04-30	8.18	8.35	8.18	8.31	48000
2002-05-01	8.25	8.40	8.21	8.36	33600
2002-05-02	8.35	8.37	8.23	8.23	96000
2002-05-03	8.18	8.18	8.09	8.16	100800
2002-05-06	8.11	8.15	8.04	8.04	46400
2002-05-07	7.99	7.99	7.93	7.95	45600
2002-05-08	8.14	8.34	8.14	8.34	111200
2002-05-09	8.35	8.35	8.22	8.22	65600
2002-05-10	8.23	8.23	8.05	8.06	8800
2002-05-13	8.16	8.21	8.15	8.19	37600
2002-05-14	8.41	8.45	8.39	8.44	52000
2002-05-15	8.39	8.57	8.39	8.46	47200
2002-05-16	8.43	8.43	8.38	8.40	17600
2002-05-17	8.48	8.52	8.40	8.42	13600
2002-05-20	8.43	8.43	8.33	8.33	47200
2002-05-21	8.41	8.41	8.18	8.18	28000
2002-05-22	8.17	8.18	8.13	8.18	11200
2002-05-23	8.18	8.28	8.12	8.28	36800
2002-05-24	8.24	8.26	8.11	8.21	12000
2002-05-28	8.25	8.25	8.13	8.19	54400
2002-05-29	8.13	8.15	8.09	8.09	65600
2002-05-30	8.04	8.10	8.00	8.09	36800
2002-05-31	8.09	8.18	8.07	8.07	27200
2002-06-03	8.02	8.04	7.82	7.85	2476800
2002-06-04	7.81	7.84	7.75	7.81	258400
2002-06-05	7.84	7.88	7.84	7.86	34400
2002-06-06	7.87	7.87	7.71	7.72	37600
2002-06-07	7.57	7.76	7.57	7.71	864000
2002-06-10	7.76	7.79	7.76	7.79	10400
2002-06-11	7.79	7.79	7.53	7.54	2620800
2002-06-12	7.51	7.53	7.38	7.51	971200
2002-06-13	7.46	7.55	7.41	7.41	856000
2002-06-14	7.16	7.43	7.16	7.43	1255200
2002-06-17	7.55	7.68	7.55	7.67	237600
2002-06-18	7.63	7.71	7.63	7.67	604800
2002-06-19	7.62	7.63	7.50	7.50	124000
2002-06-20	7.53	7.53	7.31	7.31	89600
2002-06-21	7.31	7.33	7.18	7.21	424000
2002-06-24	7.17	7.28	7.06	7.28	25600
2002-06-25	7.29	7.29	7.00	7.00	183200
2002-06-26	6.88	7.01	6.88	7.01	58400
2002-06-27	7.14	7.14	7.00	7.12	724800
2002-06-28	7.18	7.28	7.15	7.15	306400
2002-07-01	7.13	7.13	6.93	6.93	188800
2002-07-02	6.89	6.89	6.68	6.68	60000
2002-07-03	6.71	6.77	6.58	6.77	163200
2002-07-05	6.88	7.03	6.85	7.03	143200
2002-07-08	7.06	7.06	6.92	6.92	194400
2002-07-09	6.94	6.94	6.70	6.72	151200
2002-07-10	6.75	6.75	6.55	6.55	175200
2002-07-11	6.45	6.56	6.35	6.52	240800
2002-07-12	6.64	6.70	6.59	6.61	127200
2002-07-15	6.51	6.53	6.31	6.51	335200
2002-07-16	6.54	6.67	6.52	6.52	264000
2002-07-17	6.78	6.78	6.55	6.57	84000
2002-07-18	6.59	6.59	6.40	6.40	84800
2002-07-19	6.29	6.33	6.20	6.21	200800
2002-07-22	6.24	6.24	5.97	6.04	771200
2002-07-23	6.05	6.08	5.89	5.93	114400
2002-07-24	5.74	6.17	5.74	6.17	108000
2002-07-25	6.16	6.22	6.00	6.10	107200
2002-07-26	6.11	6.11	6.02	6.09	32000
2002-07-29	6.25	6.47	6.25	6.46	225600
2002-07-30	6.44	6.59	6.41	6.52	120800
2002-07-31	6.48	6.48	6.42	6.47	52800
2002-08-01	6.46	6.46	6.28	6.28	380000
2002-08-02	6.26	6.26	6.06	6.12	56000
2002-08-05	6.12	6.12	5.89	5.90	24000
2002-08-06	6.06	6.17	6.02	6.11	176800
2002-08-07	6.21	6.23	6.07	6.18	265600
2002-08-08	6.18	6.36	6.11	6.35	227200
2002-08-09	6.27	6.40	6.27	6.38	48800
2002-08-12	6.31	6.36	6.27	6.36	130400
2002-08-13	6.40	6.40	6.18	6.18	63200
2002-08-14	6.21	6.45	6.18	6.45	79200
2002-08-15	6.53	6.58	6.47	6.58	71200
2002-08-16	6.52	6.67	6.50	6.63	84000
2002-08-19	6.63	6.77	6.63	6.77	99200
2002-08-20	6.74	6.74	6.64	6.66	188800
2002-08-21	6.75	6.75	6.64	6.69	45600
2002-08-22	6.75	6.90	6.75	6.88	240800
2002-08-23	6.82	6.83	6.72	6.72	93600
2002-08-26	6.74	6.74	6.63	6.74	68800
2002-08-27	6.75	6.75	6.57	6.57	896000
2002-08-28	6.51	6.53	6.41	6.42	168000
2002-08-29	6.38	6.53	6.38	6.51	140800
2002-08-30	6.47	6.55	6.47	6.55	64800
2002-09-03	6.36	6.36	6.21	6.21	58400
2002-09-04	6.25	6.33	6.20	6.33	68000
2002-09-05	6.30	6.30	6.23	6.24	32800
2002-09-06	6.36	6.42	6.36	6.40	40800
2002-09-09	6.38	6.50	6.33	6.47	18400
2002-09-10	6.48	6.53	6.47	6.50	48800
2002-09-11	6.63	6.63	6.53	6.53	19200
2002-09-12	6.43	6.44	6.39	6.40	14400
2002-09-13	6.34	6.39	6.31	6.39	682400
2002-09-16	6.38	6.38	6.29	6.37	22400
2002-09-17	6.38	6.38	6.19	6.24	87200
2002-09-18	6.18	6.25	6.13	6.25	299200
2002-09-19	6.15	6.17	6.08	6.08	140800
2002-09-20	6.09	6.09	6.02	6.08	16000
2002-09-23	6.04	6.04	5.91	5.91	94400
2002-09-24	5.88	5.95	5.85	5.85	62400
2002-09-25	5.97	6.07	5.89	6.06	6364000
2002-09-26	6.13	6.16	6.04	6.10	184000
2002-09-27	6.09	6.18	6.05	6.05	1332000
2002-09-30	5.93	6.00	5.87	5.95	43200
2002-10-01	5.97	5.99	5.90	5.96	34400
2002-10-02	6.08	6.13	5.92	5.92	4758400
2002-10-03	5.94	5.99	5.90	5.90	50400
2002-10-04	5.89	5.89	5.68	5.73	138400
2002-10-07	5.57	5.57	5.57	5.57	99200
2002-10-08	5.63	5.75	5.57	5.67	75200
2002-10-09	5.60	5.69	5.56	5.61	180800
2002-10-10	5.59	5.74	5.52	5.73	231200
2002-10-11	5.80	6.05	5.80	5.95	628800
2002-10-14	5.95	6.08	5.95	6.05	1106400
2002-10-15	6.25	6.32	6.25	6.29	531200
2002-10-16	6.19	6.19	6.10	6.14	1062400
2002-10-17	6.40	6.40	6.29	6.30	900800
2002-10-18	6.23	6.37	6.23	6.36	551200
2002-10-21	6.33	6.52	6.27	6.52	187200
2002-10-22	6.40	6.47	6.34	6.38	176800
2002-10-23	6.34	6.47	6.31	6.47	44000
2002-10-24	6.51	6.51	6.38	6.38	88000
2002-10-25	6.36	6.48	6.35	6.48	252000
2002-10-28	6.53	6.53	6.39	6.39	276800
2002-10-29	6.36	6.36	6.23	6.34	143200
2002-10-30	6.35	6.45	6.34	6.43	329600
2002-10-31	6.50	6.50	6.37	6.40	487200
2002-11-01	6.39	6.58	6.36	6.58	346400
2002-11-04	6.68	6.77	6.63	6.63	756000
2002-11-05	6.61	6.63	6.55	6.63	1428800
2002-11-06	6.60	6.74	6.60	6.74	397600
2002-11-07	6.63	6.65	6.56	6.56	1370400
2002-11-08	6.54	6.57	6.42	6.47	532000
2002-11-11	6.36	6.39	6.28	6.29	366400
2002-11-12	6.31	6.44	6.31	6.38	766400
2002-11-13	6.37	6.45	6.32	6.35	144800
2002-11-14	6.53	6.58	6.50	6.55	147200
2002-11-15	6.55	6.64	6.53	6.63	336000
2002-11-18	6.70	6.70	6.60	6.60	641600
2002-11-19	6.53	6.56	6.50	6.50	125600
2002-11-20	6.51	6.72	6.51	6.72	111200
2002-11-21	6.82	6.92	6.81	6.89	235200
2002-11-22	6.86	6.93	6.83	6.87	235200
2002-11-25	6.90	6.94	6.84	6.90	307200
2002-11-26	6.81	6.84	6.74	6.76	260800
2002-11-27	6.81	6.94	6.80	6.91	257600
2002-11-29	6.96	6.96	6.90	6.95	591200
2002-12-02	7.06	7.06	6.87	6.91	289600
2002-12-03	6.84	6.84	6.75	6.75	340000
2002-12-04	6.66	6.79	6.64	6.73	331200
2002-12-05	6.76	6.76	6.65	6.71	360800
2002-12-06	6.59	6.76	6.59	6.74	553600
2002-12-09	6.69	6.69	6.51	6.51	123200
2002-12-10	6.56	6.62	6.53	6.62	508800
2002-12-11	6.59	6.67	6.58	6.66	188000
2002-12-12	6.66	6.69	6.63	6.63	336800
2002-12-13	6.59	6.59	6.51	6.53	91200
2002-12-16	6.51	6.65	6.51	6.65	1178400
2002-12-17	6.64	6.66	6.59	6.59	34400
2002-12-18	6.54	6.55	6.49	6.51	756000
2002-12-19	6.49	6.60	6.44	6.48	229600
2002-12-20	6.53	6.57	6.50	6.57	73600
2002-12-23	6.57	6.63	6.57	6.62	323200
2002-12-24	6.59	6.62	6.57	6.57	110400
2002-12-26	6.60	6.66	6.55	6.55	472000
2002-12-27	6.55	6.57	6.46	6.49	315200
2002-12-30	6.49	6.49	6.39	6.48	256000
2002-12-31	6.49	6.51	6.41	6.46	298400
2003-01-02	6.51	6.71	6.51	6.71	31200
2003-01-03	6.69	6.71	6.65	6.70	114400
2003-01-06	6.70	6.82	6.70	6.76	778400
2003-01-07	6.76	6.82	6.74	6.78	98400
2003-01-08	6.75	6.75	6.64	6.67	32800
2003-01-09	6.73	6.82	6.73	6.82	82400
2003-01-10	6.69	6.85	6.69	6.80	139200
2003-01-13	6.90	6.90	6.77	6.77	162400
2003-01-14	6.76	6.83	6.76	6.83	384800
2003-01-15	6.79	6.79	6.70	6.74	71200
2003-01-16	6.78	6.78	6.70	6.75	216800
2003-01-17	6.66	6.68	6.60	6.60	130400
2003-01-21	6.61	6.61	6.50	6.52	318400
2003-01-22	6.45	6.54	6.45	6.50	81600
2003-01-23	6.56	6.57	6.51	6.56	232000
2003-01-24	6.55	6.55	6.40	6.43	1033600
2003-01-27	6.38	6.39	6.29	6.34	158400
2003-01-28	6.35	6.41	6.31	6.39	111200
2003-01-29	6.31	6.51	6.31	6.49	97600
2003-01-30	6.49	6.49	6.37	6.37	41600
2003-01-31	6.36	6.45	6.33	6.43	145600
2003-02-03	6.46	6.46	6.42	6.42	88000
2003-02-04	6.34	6.35	6.29	6.29	28800
2003-02-05	6.36	6.40	6.30	6.34	40000
2003-02-06	6.35	6.35	6.24	6.24	28000
2003-02-07	6.33	6.33	6.19	6.20	278400
2003-02-10	6.20	6.25	6.16	6.22	60800
2003-02-11	6.29	6.31	6.23	6.25	1643200
2003-02-12	6.25	6.25	6.15	6.18	75200
2003-02-13	6.15	6.15	6.00	6.11	56800
2003-02-14	6.08	6.19	6.06	6.19	108800
2003-02-18	6.28	6.36	6.28	6.33	767200
2003-02-19	6.32	6.35	6.25	6.29	119200
2003-02-20	6.33	6.33	6.27	6.30	33600
2003-02-21	6.28	6.35	6.24	6.33	202400
2003-02-24	6.32	6.32	6.28	6.30	121600
2003-02-25	6.23	6.32	6.17	6.32	76000
2003-02-26	6.26	6.30	6.23	6.24	77600
2003-02-27	6.28	6.33	6.26	6.29	106400
2003-02-28	6.32	6.39	6.32	6.33	36000
2003-03-03	6.40	6.42	6.30	6.30	209600
2003-03-04	6.27	6.28	6.19	6.22	60800
2003-03-05	6.14	6.23	6.14	6.19	17600
2003-03-06	6.14	6.22	6.14	6.19	50400
2003-03-07	6.11	6.25	6.11	6.24	140800
2003-03-10	6.18	6.18	6.08	6.10	52000
2003-03-11	6.10	6.10	6.01	6.01	22400
2003-03-12	6.04	6.06	5.96	6.06	103200
2003-03-13	6.11	6.30	6.11	6.30	70400
2003-03-14	6.33	6.36	6.28	6.28	53600
2003-03-17	6.28	6.56	6.27	6.56	399200
2003-03-18	6.58	6.58	6.50	6.56	151200
2003-03-19	6.59	6.59	6.52	6.59	478400
2003-03-20	6.52	6.65	6.48	6.64	65600
2003-03-21	6.68	6.73	6.61	6.73	554400
2003-03-24	6.61	6.61	6.47	6.51	208800
2003-03-25	6.49	6.65	6.48	6.63	668000
2003-03-26	6.60	6.65	6.56	6.58	39200
2003-03-27	6.57	6.64	6.52	6.62	36000
2003-03-28	6.60	6.61	6.57	6.59	100800
2003-03-31	6.49	6.52	6.43	6.52	55200
2003-04-01	6.49	6.53	6.42	6.47	2105600
2003-04-02	6.63	6.70	6.63	6.67	114400
2003-04-03	6.68	6.70	6.63	6.64	218400
2003-04-04	6.64	6.65	6.56	6.61	58400
2003-04-07	6.76	6.80	6.61	6.61	245600
2003-04-08	6.60	6.62	6.53	6.59	70400
2003-04-09	6.55	6.61	6.49	6.49	144000
2003-04-10	6.47	6.52	6.44	6.51	41600
2003-04-11	6.62	6.62	6.48	6.51	48000
2003-04-14	6.51	6.64	6.51	6.64	29600
2003-04-15	6.61	6.67	6.59	6.67	272000
2003-04-16	6.66	6.68	6.54	6.57	134400
2003-04-17	6.57	6.70	6.57	6.70	212000
2003-04-21	6.66	6.72	6.66	6.71	181600
2003-04-22	6.67	6.82	6.63	6.79	997600
2003-04-23	6.82	6.89	6.78	6.86	224800
2003-04-24	6.82	6.87	6.79	6.84	152800
2003-04-25	6.77	6.77	6.73	6.76	48800
2003-04-28	6.76	6.87	6.76	6.87	300000
2003-04-29	6.88	6.93	6.84	6.93	145600
2003-04-30	6.91	6.96	6.88	6.93	728000
2003-05-01	6.89	6.92	6.82	6.91	730400
2003-05-02	6.95	7.08	6.94	7.06	186400
2003-05-05	7.13	7.17	7.09	7.10	495200
2003-05-06	7.12	7.20	7.11	7.16	168000
2003-05-07	7.13	7.18	7.09	7.11	260000
2003-05-08	7.00	7.08	7.00	7.05	103200
2003-05-09	7.05	7.13	7.05	7.13	35200
2003-05-12	7.13	7.25	7.10	7.25	167200
2003-05-13	7.19	7.27	7.18	7.24	98400
2003-05-14	7.23	7.24	7.19	7.20	156000
2003-05-15	7.24	7.29	7.21	7.28	67200
2003-05-16	7.28	7.30	7.21	7.26	65600
2003-05-19	7.25	7.25	7.08	7.08	2588800
2003-05-20	7.09	7.12	6.99	7.02	644800
2003-05-21	7.01	7.11	7.01	7.11	228000
2003-05-22	7.11	7.22	7.09	7.22	140800
2003-05-23	7.20	7.25	7.18	7.24	65600
2003-05-27	7.23	7.43	7.23	7.41	618400
2003-05-28	7.44	7.46	7.40	7.41	103200
2003-05-29	7.43	7.51	7.41	7.44	301600
2003-05-30	7.49	7.57	7.49	7.55	166400
2003-06-02	7.65	7.71	7.56	7.58	412800
2003-06-03	7.56	7.58	7.53	7.58	60800
2003-06-04	7.58	7.74	7.58	7.72	208000
2003-06-05	7.67	7.83	7.65	7.79	136800
2003-06-06	7.97	8.02	7.77	7.79	277600
2003-06-09	7.73	7.74	7.61	7.64	195200
2003-06-10	7.65	7.72	7.63	7.72	810400
2003-06-11	7.70	7.85	7.68	7.85	303200
2003-06-12	7.88	7.89	7.78	7.85	499200
2003-06-13	7.86	7.87	7.72	7.77	374400
2003-06-16	7.80	7.93	7.80	7.93	672800
2003-06-17	7.91	7.96	7.89	7.93	1460800
2003-06-18	7.83	7.96	7.83	7.92	136000
2003-06-19	7.93	7.94	7.77	7.79	140800
2003-06-20	7.79	7.83	7.75	7.80	44000
2003-06-23	7.70	7.70	7.59	7.65	140800
2003-06-24	7.63	7.68	7.58	7.64	99200
2003-06-25	7.63	7.75	7.63	7.64	263200
2003-06-26	7.66	7.76	7.66	7.74	188800
2003-06-27	7.78	7.81	7.69	7.70	76800
2003-06-30	7.78	7.78	7.64	7.71	248800
2003-07-01	7.61	7.75	7.57	7.75	631200
2003-07-02	7.76	7.86	7.76	7.86	666400
2003-07-03	7.85	7.89	7.81	7.83	124000
2003-07-07	7.90	8.01	7.90	8.00	203200
2003-07-08	8.03	8.14	7.98	8.13	504800
2003-07-09	8.08	8.17	8.05	8.14	488000
2003-07-10	8.04	8.04	7.94	7.98	256800
2003-07-11	8.00	8.06	8.00	8.05	484000
2003-07-14	8.15	8.20	8.10	8.12	160800
2003-07-15	8.18	8.18	8.06	8.09	180800
2003-07-16	8.10	8.10	7.97	8.02	203200
2003-07-17	7.94	7.96	7.83	7.84	45600
2003-07-18	7.91	7.93	7.85	7.93	63200
2003-07-21	7.88	7.90	7.79	7.83	223200
2003-07-22	7.86	7.93	7.82	7.92	370400
2003-07-23	7.93	7.96	7.85	7.96	54400
2003-07-24	7.99	8.03	7.91	7.93	108800
2003-07-25	7.93	7.97	7.81	7.97	153600
2003-07-28	7.97	8.02	7.97	8.00	84800
2003-07-29	8.00	8.02	7.91	7.97	134400
2003-07-30	7.98	7.98	7.91	7.94	52000
2003-07-31	7.99	8.05	7.94	7.94	248800
2003-08-01	7.96	7.96	7.89	7.91	104000
2003-08-04	7.87	7.91	7.77	7.88	88800
2003-08-05	7.86	7.86	7.72	7.74	75200
2003-08-06	7.67	7.75	7.65	7.68	782400
2003-08-07	7.66	7.73	7.64	7.68	324000
2003-08-08	7.74	7.77	7.68	7.72	38400
2003-08-11	7.70	7.80	7.70	7.74	40800
2003-08-12	7.79	7.88	7.78	7.86	113600
2003-08-13	7.88	7.92	7.86	7.90	177600
2003-08-14	7.88	7.95	7.86	7.95	124800
2003-08-15	7.96	7.96	7.96	7.96	11200
2003-08-18	7.98	8.09	7.98	8.09	150400
2003-08-19	8.11	8.15	8.07	8.15	172800
2003-08-20	8.13	8.21	8.13	8.15	148000
2003-08-21	8.23	8.28	8.19	8.28	873600
2003-08-22	8.36	8.36	8.18	8.18	278400
2003-08-25	8.21	8.21	8.11	8.15	3116000
2003-08-26	8.10	8.17	8.04	8.14	145600
2003-08-27	8.15	8.24	8.15	8.23	84800
2003-08-28	8.24	8.34	8.20	8.34	420800
2003-08-29	8.34	8.41	8.33	8.38	179200
2003-09-02	8.45	8.50	8.38	8.49	279200
2003-09-03	8.54	8.56	8.49	8.52	260000
2003-09-04	8.53	8.57	8.48	8.54	191200
2003-09-05	8.54	8.57	8.47	8.51	145600
2003-09-08	8.53	8.59	8.53	8.58	370400
2003-09-09	8.55	8.56	8.50	8.52	190400
2003-09-10	8.49	8.49	8.32	8.34	237600
2003-09-11	8.39	8.43	8.33	8.38	195200
2003-09-12	8.36	8.43	8.32	8.42	341600
2003-09-15	8.46	8.46	8.38	8.41	121600
2003-09-16	8.46	8.56	8.43	8.56	302400
2003-09-17	8.51	8.59	8.51	8.56	425600
2003-09-18	8.55	8.65	8.55	8.64	984000
2003-09-19	8.65	8.65	8.58	8.64	204000
2003-09-22	8.56	8.56	8.48	8.53	90400
2003-09-23	8.56	8.61	8.52	8.61	533600
2003-09-24	8.59	8.61	8.44	8.44	1073600
2003-09-25	8.46	8.46	8.30	8.30	279200
2003-09-26	8.30	8.30	8.20	8.22	220000
2003-09-29	8.28	8.30	8.17	8.29	2060800
2003-09-30	8.27	8.29	8.17	8.23	205600
2003-10-01	8.31	8.38	8.28	8.36	432800
2003-10-02	8.40	8.45	8.38	8.43	356000
2003-10-03	8.61	8.63	8.52	8.56	284800
2003-10-06	8.61	8.62	8.56	8.60	304000
2003-10-07	8.56	8.68	8.54	8.68	378400
2003-10-08	8.71	8.71	8.62	8.64	248000
2003-10-09	8.71	8.78	8.65	8.67	1089600
2003-10-10	8.73	8.74	8.68	8.71	287200
2003-10-13	8.79	8.82	8.77	8.77	237600
2003-10-14	8.79	8.84	8.77	8.84	354400
2003-10-15	8.91	8.91	8.75	8.79	355200
2003-10-16	8.81	8.85	8.78	8.84	239200
2003-10-17	8.85	8.86	8.69	8.70	310400
2003-10-20	8.73	8.73	8.64	8.70	266400
2003-10-21	8.75	8.80	8.72	8.79	204000
2003-10-22	8.71	8.72	8.63	8.64	252800
2003-10-23	8.51	8.65	8.51	8.63	820800
2003-10-24	8.56	8.61	8.51	8.61	152000
2003-10-27	8.69	8.70	8.62	8.65	397600
2003-10-28	8.73	8.82	8.70	8.80	93600
2003-10-29	8.82	8.90	8.81	8.89	205600
2003-10-30	8.98	8.98	8.86	8.91	1151200
2003-10-31	8.90	8.93	8.84	8.86	1366400
2003-11-03	8.94	9.00	8.94	8.99	129600
2003-11-04	8.96	9.01	8.94	8.96	216000
2003-11-05	8.97	9.01	8.89	9.01	297600
2003-11-06	9.03	9.07	8.97	9.07	322400
2003-11-07	9.13	9.14	9.05	9.05	376000
2003-11-10	9.06	9.07	8.92	8.95	122400
2003-11-11	8.96	8.96	8.85	8.89	744800
2003-11-12	8.94	9.07	8.93	9.07	1613600
2003-11-13	9.07	9.12	9.05	9.11	360000
2003-11-14	9.11	9.14	8.96	8.99	5792000
2003-11-17	8.89	8.91	8.79	8.85	680800
2003-11-18	8.95	8.95	8.70	8.72	425600
2003-11-19	8.77	8.79	8.72	8.79	348000
2003-11-20	8.74	8.85	8.74	8.74	188000
2003-11-21	8.76	8.78	8.72	8.76	187200
2003-11-24	8.84	8.98	8.84	8.98	1004000
2003-11-25	8.99	9.06	8.98	9.00	1663200
2003-11-26	9.10	9.10	8.98	9.08	196800
2003-11-28	9.06	9.13	9.06	9.13	72800
2003-12-01	9.20	9.25	9.18	9.25	355200
2003-12-02	9.21	9.27	9.20	9.20	973600
2003-12-03	9.25	9.26	9.09	9.13	328000
2003-12-04	9.13	9.13	8.96	9.07	256800
2003-12-05	9.00	9.04	8.95	8.97	824000
2003-12-08	9.02	9.02	8.92	9.02	359200
2003-12-09	9.04	9.04	8.85	8.85	304800
2003-12-10	8.85	8.89	8.75	8.78	155200
2003-12-11	8.87	9.00	8.87	8.96	890400
2003-12-12	9.00	9.00	8.93	8.99	387200
2003-12-15	9.10	9.13	8.88	8.90	3624000
2003-12-16	8.89	8.89	8.77	8.88	352000
2003-12-17	8.84	8.89	8.81	8.86	992800
2003-12-18	8.88	9.04	8.88	9.03	983200
2003-12-19	9.06	9.06	8.96	8.98	368000
2003-12-22	9.01	9.04	8.96	9.03	416000
2003-12-23	9.03	9.09	9.03	9.09	137600
2003-12-24	9.09	9.10	9.06	9.10	144000
2003-12-26	9.13	9.13	9.08	9.10	62400
2003-12-29	9.15	9.22	9.12	9.19	336800
2003-12-30	9.23	9.24	9.19	9.23	278400
2003-12-31	9.22	9.25	9.18	9.21	319200
2004-01-02	9.27	9.27	9.15	9.16	177600
2004-01-05	9.26	9.29	9.21	9.29	425600
2004-01-06	9.24	9.34	9.24	9.34	183200
2004-01-07	9.31	9.35	9.27	9.35	338400
2004-01-08	9.41	9.41	9.35	9.40	241600
2004-01-09	9.38	9.48	9.32	9.39	263200
2004-01-12	9.41	9.44	9.35	9.44	876000
2004-01-13	9.47	9.47	9.32	9.38	547200
2004-01-14	9.42	9.45	9.38	9.43	280000
2004-01-15	9.46	9.54	9.38	9.51	460800
2004-01-16	9.54	9.64	9.54	9.63	419200
2004-01-20	9.64	9.71	9.62	9.71	412800
2004-01-21	9.59	9.70	9.58	9.66	366400
2004-01-22	9.74	9.74	9.60	9.63	1280000
2004-01-23	9.66	9.66	9.55	9.58	1028800
2004-01-26	9.61	9.69	9.54	9.69	174400
2004-01-27	9.69	9.72	9.61	9.61	576000
2004-01-28	9.66	9.66	9.45	9.48	353600
2004-01-29	9.54	9.54	9.34	9.48	466400
2004-01-30	9.43	9.52	9.43	9.50	290400
2004-02-02	9.56	9.58	9.45	9.50	667200
2004-02-03	9.51	9.54	9.48	9.52	1192800
2004-02-04	9.46	9.47	9.39	9.42	196000
2004-02-05	9.48	9.48	9.40	9.43	241600
2004-02-06	9.46	9.62	9.46	9.60	173600
2004-02-09	9.65	9.67	9.61	9.61	214400
2004-02-10	9.61	9.65	9.58	9.61	691200
2004-02-11	9.68	9.76	9.61	9.76	140800
2004-02-12	9.77	9.79	9.71	9.72	1466400
2004-02-13	9.77	9.77	9.61	9.65	223200
2004-02-17	9.74	9.77	9.71	9.77	273600
2004-02-18	9.78	9.81	9.75	9.79	644800
2004-02-19	9.86	9.86	9.73	9.73	207200
2004-02-20	9.69	9.69	9.56	9.64	2681600
2004-02-23	9.66	9.66	9.49	9.52	400800
2004-02-24	9.48	9.57	9.44	9.52	591200
2004-02-25	9.53	9.56	9.51	9.56	748800
2004-02-26	9.56	9.65	9.51	9.63	476800
2004-02-27	9.66	9.71	9.62	9.68	295200
2004-03-01	9.71	9.82	9.69	9.81	205600
2004-03-02	9.78	9.85	9.75	9.78	232000
2004-03-03	9.75	9.78	9.69	9.75	180800
2004-03-04	9.73	9.82	9.73	9.82	126400
2004-03-05	9.73	9.91	9.73	9.85	557600
2004-03-08	9.84	9.89	9.70	9.70	480800
2004-03-09	9.70	9.70	9.58	9.64	656800
2004-03-10	9.64	9.64	9.44	9.45	264000
2004-03-11	9.36	9.49	9.32	9.36	375200
2004-03-12	9.42	9.51	9.40	9.51	144000
2004-03-15	9.49	9.49	9.32	9.35	235200
2004-03-16	9.44	9.44	9.28	9.37	648000
2004-03-17	9.40	9.53	9.40	9.53	400000
2004-03-18	9.46	9.51	9.39	9.45	1451200
2004-03-19	9.43	9.50	9.37	9.37	357600
2004-03-22	9.32	9.32	9.19	9.25	445600
2004-03-23	9.29	9.32	9.20	9.23	617600
2004-03-24	9.25	9.32	9.22	9.27	87200
2004-03-25	9.36	9.45	9.35	9.44	161600
2004-03-26	9.46	9.52	9.43	9.46	337600
2004-03-29	9.54	9.61	9.54	9.54	539200
2004-03-30	9.58	9.64	9.54	9.61	535200
2004-03-31	9.60	9.67	9.57	9.65	273600
2004-04-01	9.67	9.72	9.66	9.71	547200
2004-04-02	9.89	9.89	9.79	9.86	312800
2004-04-05	9.90	9.96	9.86	9.96	721600
2004-04-06	9.95	9.95	9.88	9.92	321600
2004-04-07	9.89	9.93	9.81	9.88	392800
2004-04-08	9.96	9.96	9.83	9.86	359200
2004-04-12	9.91	9.94	9.87	9.91	820000
2004-04-13	9.96	9.96	9.73	9.75	1276000
2004-04-14	9.71	9.77	9.66	9.67	205600
2004-04-15	9.74	9.77	9.59	9.68	221600
2004-04-16	9.65	9.71	9.61	9.69	316800
2004-04-19	9.68	9.74	9.64	9.74	702400
2004-04-20	9.75	9.79	9.58	9.58	223200
2004-04-21	9.60	9.69	9.56	9.67	205600
2004-04-22	9.69	9.87	9.66	9.86	2519200
2004-04-23	9.87	9.87	9.78	9.84	843200
2004-04-26	10.04	10.04	9.75	9.78	1253600
2004-04-27	9.84	9.86	9.75	9.77	816800
2004-04-28	9.74	9.74	9.58	9.59	864800
2004-04-29	9.59	9.59	9.39	9.46	301600
2004-04-30	9.49	9.52	9.35	9.38	4508800
2004-05-03	9.40	9.51	9.39	9.47	1055200
2004-05-04	9.46	9.56	9.42	9.50	1404800
2004-05-05	9.45	9.58	9.45	9.54	1133600
2004-05-06	9.43	9.47	9.35	9.46	612800
2004-05-07	9.46	9.47	9.29	9.29	620800
2004-05-10	9.19	9.24	9.07	9.16	850400
2004-05-11	9.23	9.30	9.21	9.24	619200
2004-05-12	9.24	9.26	9.04	9.26	1260000
2004-05-13	9.25	9.31	9.19	9.28	146400
2004-05-14	9.29	9.31	9.18	9.24	240000
2004-05-17	9.15	9.17	9.03	9.10	788000
2004-05-18	9.18	9.22	9.17	9.21	223200
2004-05-19	9.30	9.36	9.20	9.20	372800
2004-05-20	9.20	9.22	9.13	9.17	334400
2004-05-21	9.22	9.26	9.17	9.20	124800
2004-05-24	9.33	9.33	9.23	9.30	148800
2004-05-25	9.28	9.48	9.26	9.48	395200
2004-05-26	9.46	9.52	9.46	9.48	601600
2004-05-27	9.57	9.59	9.47	9.54	499200
2004-05-28	9.55	9.59	9.52	9.59	192800
2004-06-01	9.58	9.61	9.53	9.61	268800
2004-06-02	9.63	9.64	9.55	9.61	799200
2004-06-03	9.59	9.59	9.50	9.51	2279200
2004-06-04	9.60	9.62	9.54	9.56	736000
2004-06-07	9.63	9.75	9.61	9.75	551200
2004-06-08	9.70	9.75	9.68	9.75	421600
2004-06-09	9.73	9.75	9.63	9.64	200000
2004-06-10	9.64	9.67	9.60	9.62	720000
2004-06-14	9.56	9.59	9.46	9.50	854400
2004-06-15	9.61	9.63	9.55	9.58	152800
2004-06-16	9.59	9.61	9.55	9.60	565600
2004-06-17	9.57	9.57	9.50	9.55	644000
2004-06-18	9.49	9.60	9.49	9.54	640800
2004-06-21	9.56	9.57	9.51	9.51	1091200
2004-06-22	9.51	9.58	9.46	9.56	640000
2004-06-23	9.59	9.66	9.56	9.66	218400
2004-06-24	9.69	9.73	9.65	9.68	240000
2004-06-25	9.69	9.74	9.64	9.71	889600
2004-06-28	9.74	9.74	9.60	9.63	545600
2004-06-29	9.65	9.68	9.65	9.66	320000
2004-06-30	9.70	9.75	9.66	9.75	394400
2004-07-01	9.72	9.72	9.57	9.59	628800
2004-07-02	9.53	9.56	9.52	9.54	998400
2004-07-06	9.48	9.48	9.33	9.37	332800
2004-07-07	9.42	9.43	9.37	9.40	181600
2004-07-08	9.38	9.38	9.26	9.27	423200
2004-07-09	9.34	9.34	9.27	9.30	2026400
2004-07-12	9.29	9.29	9.19	9.24	424800
2004-07-13	9.28	9.28	9.22	9.22	650400
2004-07-14	9.17	9.27	9.17	9.19	204800
2004-07-15	9.20	9.27	9.20	9.22	279200
2004-07-16	9.27	9.27	9.14	9.15	117600
2004-07-19	9.13	9.15	9.05	9.11	1702400
2004-07-20	9.13	9.22	9.10	9.22	351200
2004-07-21	9.28	9.28	9.03	9.03	276800
2004-07-22	9.04	9.09	8.93	9.06	263200
2004-07-23	8.99	9.01	8.92	8.96	473600
2004-07-26	8.96	8.98	8.79	8.85	724000
2004-07-27	8.88	8.98	8.85	8.98	496800
2004-07-28	8.93	8.95	8.82	8.92	3029600
2004-07-29	9.01	9.05	8.97	9.04	801600
2004-07-30	9.05	9.09	9.02	9.08	247200
2004-08-02	9.01	9.09	8.97	9.06	394400
2004-08-03	9.08	9.08	8.97	8.97	276000
2004-08-04	8.94	8.96	8.86	8.92	234400
2004-08-05	8.95	8.95	8.77	8.77	167200
2004-08-06	8.63	8.67	8.55	8.59	800000
2004-08-09	8.59	8.63	8.58	8.59	599200
2004-08-10	8.65	8.72	8.62	8.71	384000
2004-08-11	8.60	8.68	8.55	8.67	451200
2004-08-12	8.60	8.61	8.53	8.55	300000
2004-08-13	8.56	8.60	8.51	8.54	428800
2004-08-16	8.55	8.70	8.55	8.67	1008000
2004-08-17	8.75	8.79	8.74	8.74	1758400
2004-08-18	8.73	8.88	8.72	8.88	1574400
2004-08-19	8.84	8.88	8.77	8.85	456800
2004-08-20	8.85	8.97	8.85	8.97	491200
2004-08-23	8.99	8.99	8.91	8.91	904800
2004-08-24	8.94	8.96	8.87	8.91	2568000
2004-08-25	8.88	9.00	8.86	8.99	2112000
2004-08-26	9.00	9.02	8.97	8.99	138400
2004-08-27	9.00	9.06	9.00	9.03	120000
2004-08-30	9.03	9.03	8.94	8.94	656800
2004-08-31	8.93	8.97	8.89	8.97	95200
2004-09-01	8.97	9.05	8.95	9.02	979200
2004-09-02	9.01	9.15	9.01	9.14	2096800
2004-09-03	9.14	9.15	9.05	9.09	272800
2004-09-07	9.16	9.16	9.09	9.13	216800
2004-09-08	9.12	9.15	9.08	9.08	101600
2004-09-09	9.13	9.16	9.07	9.14	388000
2004-09-10	9.14	9.24	9.12	9.24	236800
2004-09-13	9.23	9.34	9.23	9.31	309600
2004-09-14	9.33	9.33	9.26	9.32	103200
2004-09-15	9.28	9.28	9.23	9.24	181600
2004-09-16	9.26	9.33	9.26	9.28	200800
2004-09-17	9.29	9.35	9.29	9.32	226400
2004-09-20	9.27	9.35	9.27	9.31	184000
2004-09-21	9.32	9.40	9.32	9.39	216800
2004-09-22	9.31	9.32	9.25	9.25	287200
2004-09-23	9.21	9.27	9.21	9.25	346400
2004-09-24	9.26	9.30	9.25	9.26	704800
2004-09-27	9.18	9.20	9.15	9.15	404800
2004-09-28	9.21	9.21	9.10	9.20	206400
2004-09-29	9.18	9.25	9.18	9.23	264000
2004-09-30	9.29	9.34	9.23	9.34	3125600
2004-10-01	9.34	9.45	9.34	9.44	904000
2004-10-04	9.54	9.59	9.50	9.50	798400
2004-10-05	9.51	9.52	9.46	9.47	972800
2004-10-06	9.46	9.53	9.45	9.53	650400
2004-10-07	9.55	9.55	9.42	9.43	220800
2004-10-08	9.41	9.42	9.30	9.31	105600
2004-10-11	9.36	9.36	9.29	9.32	188800
2004-10-12	9.22	9.32	9.21	9.29	245600
2004-10-13	9.34	9.34	9.22	9.25	160000
2004-10-14	9.22	9.25	9.19	9.21	153600
2004-10-15	9.23	9.27	9.18	9.23	177600
2004-10-18	9.21	9.31	9.18	9.29	289600
2004-10-19	9.33	9.36	9.24	9.24	187200
2004-10-20	9.23	9.29	9.19	9.26	376000
2004-10-21	9.29	9.40	9.29	9.39	70400
2004-10-22	9.39	9.39	9.29	9.31	388800
2004-10-25	9.27	9.32	9.24	9.29	179200
2004-10-26	9.32	9.38	9.29	9.37	968000
2004-10-27	9.41	9.57	9.39	9.57	406400
2004-10-28	9.55	9.59	9.50	9.55	458400
2004-10-29	9.58	9.60	9.53	9.58	677600
2004-11-01	9.58	9.62	9.56	9.59	551200
2004-11-02	9.59	9.69	9.59	9.61	1680800
2004-11-03	9.78	9.78	9.67	9.71	832800
2004-11-04	9.72	9.84	9.69	9.84	476800
2004-11-05	9.91	9.94	9.86	9.89	915200
2004-11-08	9.88	9.89	9.84	9.87	388800
2004-11-09	9.86	9.90	9.84	9.87	279200
2004-11-10	9.91	9.92	9.86	9.88	738400
2004-11-11	9.91	9.98	9.90	9.97	242400
2004-11-12	9.96	10.08	9.95	10.08	184000
2004-11-15	10.06	10.11	10.04	10.09	4196000
2004-11-16	10.09	10.09	10.02	10.04	5317600
2004-11-17	10.12	10.17	10.08	10.10	212800
2004-11-18	10.10	10.12	10.06	10.12	253600
2004-11-19	10.13	10.13	9.97	9.99	394400
2004-11-22	9.98	10.05	9.95	10.05	528000
2004-11-23	10.06	10.09	10.01	10.08	4000000
2004-11-24	10.13	10.17	10.10	10.17	605600
2004-11-26	10.17	10.19	10.16	10.16	59200
2004-11-29	10.19	10.19	10.05	10.13	376000
2004-11-30	10.13	10.13	10.08	10.10	1759200
2004-12-01	10.15	10.28	10.15	10.28	1540800
2004-12-02	10.24	10.32	10.23	10.26	820800
2004-12-03	10.27	10.33	10.26	10.28	884800
2004-12-06	10.25	10.31	10.22	10.29	255200
2004-12-07	10.28	10.31	10.16	10.16	429600
2004-12-08	10.14	10.21	10.12	10.18	2215200
2004-12-09	10.16	10.26	10.08	10.25	516800
2004-12-10	10.24	10.29	10.21	10.28	3369600
2004-12-13	10.30	10.35	10.29	10.35	368800
2004-12-14	10.38	10.44	10.36	10.42	138400
2004-12-15	10.46	10.48	10.41	10.45	264000
2004-12-16	10.47	10.47	10.37	10.40	291200
2004-12-17	10.43	10.43	10.36	10.39	415200
2004-12-20	10.45	10.45	10.33	10.33	4942400
2004-12-21	10.42	10.45	10.35	10.45	1753600
2004-12-22	10.47	10.49	10.44	10.48	536800
2004-12-23	10.46	10.48	10.45	10.47	216000
2004-12-27	10.47	10.48	10.38	10.42	1376000
2004-12-28	10.44	10.52	10.44	10.52	261600
2004-12-29	10.54	10.56	10.52	10.55	218400
2004-12-30	10.56	10.58	10.54	10.58	2476000
2004-12-31	10.57	10.62	10.55	10.56	452000
2005-01-03	10.58	10.61	10.39	10.40	2169600
2005-01-04	10.45	10.45	10.18	10.20	693600
2005-01-05	10.21	10.25	10.15	10.15	461600
2005-01-06	10.17	10.22	10.15	10.16	370400
2005-01-07	10.23	10.23	10.10	10.18	2088800
2005-01-10	10.18	10.27	10.16	10.20	356800
2005-01-11	10.19	10.19	10.12	10.14	1424000
2005-01-12	10.18	10.19	10.08	10.19	385600
2005-01-13	10.20	10.25	10.16	10.16	804000
2005-01-14	10.20	10.25	10.18	10.25	284800
2005-01-18	10.22	10.34	10.21	10.34	871200
2005-01-19	10.32	10.32	10.22	10.24	436000
2005-01-20	10.22	10.25	10.16	10.18	312800
2005-01-21	10.19	10.22	10.11	10.11	468000
2005-01-24	10.16	10.16	10.02	10.02	301600
2005-01-25	10.06	10.15	10.05	10.07	484800
2005-01-26	10.12	10.16	10.07	10.15	1296800
2005-01-27	10.12	10.22	10.12	10.21	809600
2005-01-28	10.20	10.20	10.10	10.15	268000
2005-01-31	10.23	10.29	10.22	10.28	303200
2005-02-01	10.26	10.36	10.26	10.35	1036800
2005-02-02	10.38	10.40	10.34	10.39	633600
2005-02-03	10.36	10.37	10.32	10.36	257600
2005-02-04	10.39	10.52	10.39	10.52	429600
2005-02-07	10.53	10.55	10.47	10.49	329600
2005-02-08	10.51	10.54	10.48	10.50	398400
2005-02-09	10.53	10.53	10.36	10.36	736000
2005-02-10	10.41	10.41	10.33	10.38	822400
2005-02-11	10.40	10.54	10.36	10.53	345600
2005-02-14	10.54	10.55	10.49	10.52	619200
2005-02-15	10.54	10.61	10.52	10.56	1025600
2005-02-16	10.51	10.58	10.50	10.57	433600
2005-02-17	10.59	10.59	10.48	10.49	428800
2005-02-18	10.49	10.51	10.46	10.48	243200
2005-02-22	10.47	10.49	10.31	10.31	424000
2005-02-23	10.35	10.39	10.32	10.38	224000
2005-02-24	10.38	10.49	10.34	10.49	335200
2005-02-25	10.51	10.60	10.48	10.59	252000
2005-02-28	10.57	10.61	10.47	10.54	580800
2005-03-01	10.59	10.63	10.56	10.61	1176800
2005-03-02	10.55	10.68	10.55	10.62	620000
2005-03-03	10.65	10.66	10.53	10.60	454400
2005-03-04	10.65	10.71	10.62	10.69	304000
2005-03-07	10.70	10.78	10.70	10.75	364800
2005-03-08	10.74	10.76	10.65	10.70	724800
2005-03-09	10.67	10.67	10.55	10.55	358400
2005-03-10	10.57	10.57	10.46	10.54	589600
2005-03-11	10.57	10.62	10.48	10.50	317600
2005-03-14	10.53	10.57	10.52	10.57	246400
2005-03-15	10.58	10.62	10.51	10.51	252800
2005-03-16	10.49	10.50	10.39	10.41	526400
2005-03-17	10.44	10.46	10.40	10.43	204000
2005-03-18	10.44	10.45	10.37	10.40	293600
2005-03-21	10.42	10.43	10.34	10.41	312800
2005-03-22	10.44	10.48	10.33	10.35	436000
2005-03-23	10.31	10.37	10.30	10.34	382400
2005-03-24	10.37	10.39	10.33	10.34	235200
2005-03-28	10.38	10.39	10.33	10.34	324000
2005-03-29	10.33	10.39	10.21	10.21	852800
2005-03-30	10.25	10.35	10.25	10.35	214400
2005-03-31	10.36	10.40	10.34	10.36	417600
2005-04-01	10.44	10.46	10.28	10.33	316000
2005-04-04	10.32	10.35	10.26	10.33	301600
2005-04-05	10.36	10.39	10.34	10.36	308000
2005-04-06	10.40	10.46	10.39	10.40	468800
2005-04-07	10.43	10.49	10.41	10.47	310400
2005-04-08	10.50	10.50	10.40	10.40	404800
2005-04-11	10.44	10.44	10.36	10.39	236800
2005-04-12	10.37	10.46	10.29	10.46	601600
2005-04-13	10.39	10.40	10.26	10.28	344000
2005-04-14	10.28	10.28	10.12	10.14	445600
2005-04-15	10.05	10.09	9.90	9.91	577600
2005-04-18	9.94	9.98	9.89	9.95	986400
2005-04-19	10.01	10.09	10.01	10.08	242400
2005-04-20	10.10	10.10	9.91	9.92	462400
2005-04-21	9.98	10.12	9.97	10.11	2216000
2005-04-22	10.11	10.11	9.96	10.03	299200
2005-04-25	10.06	10.14	10.06	10.12	341600
2005-04-26	10.10	10.18	10.04	10.04	519200
2005-04-27	10.00	10.06	9.92	10.04	427200
2005-04-28	10.00	10.00	9.89	9.89	638400
2005-04-29	9.96	9.96	9.83	9.94	703200
2005-05-02	9.99	10.02	9.92	10.02	959200
2005-05-03	10.00	10.04	9.95	9.98	515200
2005-05-04	9.98	10.12	9.98	10.12	680800
2005-05-05	10.09	10.16	10.06	10.12	556800
2005-05-06	10.18	10.18	10.11	10.14	394400
2005-05-09	10.16	10.22	10.13	10.22	973600
2005-05-10	10.16	10.19	10.11	10.13	604000
2005-05-11	10.14	10.18	10.06	10.18	265600
2005-05-12	10.19	10.19	10.04	10.04	701600
2005-05-13	10.11	10.11	9.96	10.03	866400
2005-05-16	10.06	10.15	10.06	10.15	694400
2005-05-17	10.10	10.22	10.09	10.22	688800
2005-05-18	10.28	10.38	10.25	10.37	472800
2005-05-19	10.37	10.44	10.37	10.44	372800
2005-05-20	10.43	10.44	10.39	10.44	420800
2005-05-23	10.45	10.53	10.44	10.50	307200
2005-05-24	10.48	10.51	10.46	10.49	3300000
2005-05-25	10.48	10.48	10.40	10.44	1915200
2005-05-26	10.47	10.53	10.46	10.52	1264800
2005-05-27	10.53	10.56	10.50	10.54	328800
2005-05-31	10.56	10.56	10.49	10.54	937600
2005-06-01	10.51	10.64	10.50	10.60	915200
2005-06-02	10.59	10.67	10.56	10.67	232000
2005-06-03	10.64	10.68	10.59	10.61	432000
2005-06-06	10.59	10.63	10.57	10.61	497600
2005-06-07	10.67	10.73	10.61	10.62	887200
2005-06-08	10.66	10.66	10.55	10.57	342400
2005-06-09	10.56	10.67	10.55	10.67	655200
2005-06-10	10.67	10.67	10.59	10.62	1253600
2005-06-13	10.60	10.69	10.60	10.65	1042400
2005-06-14	10.68	10.71	10.66	10.71	3388800
2005-06-15	10.74	10.74	10.65	10.72	200800
2005-06-16	10.74	10.82	10.74	10.82	140000
2005-06-17	10.87	10.87	10.79	10.83	988800
2005-06-20	10.78	10.84	10.78	10.82	431200
2005-06-21	10.83	10.84	10.78	10.82	664000
2005-06-22	10.84	10.84	10.77	10.84	250400
2005-06-23	10.81	10.85	10.70	10.70	211200
2005-06-24	10.71	10.71	10.60	10.61	354400
2005-06-27	10.58	10.62	10.57	10.59	175200
2005-06-28	10.65	10.75	10.64	10.75	1204800
2005-06-29	10.75	10.77	10.72	10.75	587200
2005-06-30	10.78	10.79	10.71	10.71	305600
2005-07-01	10.72	10.75	10.71	10.75	1340800
2005-07-05	10.74	10.89	10.74	10.89	556000
2005-07-06	10.89	10.90	10.83	10.83	569600
2005-07-07	10.75	10.87	10.74	10.87	481600
2005-07-08	10.89	11.04	10.89	11.04	164000
2005-07-11	11.04	11.11	11.04	11.09	370400
2005-07-12	11.09	11.16	11.06	11.14	1043200
2005-07-13	11.16	11.16	11.09	11.11	491200
2005-07-14	11.18	11.22	11.09	11.13	1691200
2005-07-15	11.12	11.17	11.09	11.14	674400
2005-07-18	11.14	11.15	11.11	11.13	994400
2005-07-19	11.14	11.24	11.13	11.24	1252800
2005-07-20	11.23	11.32	11.20	11.30	484800
2005-07-21	11.27	11.27	11.16	11.18	690400
2005-07-22	11.21	11.28	11.21	11.27	867200
2005-07-25	11.28	11.31	11.20	11.22	1010400
2005-07-26	11.24	11.27	11.21	11.27	421600
2005-07-27	11.26	11.28	11.21	11.27	2466400
2005-07-28	11.31	11.40	11.28	11.37	4049600
2005-07-29	11.40	11.41	11.32	11.34	327200
2005-08-01	11.37	11.39	11.34	11.34	920000
2005-08-02	11.39	11.44	11.38	11.44	1846400
2005-08-03	11.42	11.44	11.39	11.41	901600
2005-08-04	11.38	11.38	11.31	11.31	821600
2005-08-05	11.29	11.30	11.17	11.19	1605600
2005-08-08	11.20	11.24	11.13	11.13	1136000
2005-08-09	11.16	11.21	11.16	11.20	448000
2005-08-10	11.26	11.31	11.17	11.23	1087200
2005-08-11	11.23	11.29	11.22	11.29	724000
2005-08-12	11.24	11.26	11.18	11.23	1609600
2005-08-15	11.26	11.29	11.20	11.29	667200
2005-08-16	11.26	11.26	11.11	11.11	1685600
2005-08-17	11.14	11.17	11.10	11.11	1144000
2005-08-18	11.06	11.13	11.06	11.12	1366400
2005-08-19	11.14	11.16	11.12	11.13	845600
2005-08-22	11.15	11.19	11.06	11.12	961600
2005-08-23	11.13	11.16	11.08	11.14	418400
2005-08-24	11.10	11.22	11.08	11.10	456000
2005-08-25	11.10	11.13	11.09	11.12	244000
2005-08-26	11.11	11.11	11.02	11.03	1068000
2005-08-29	11.00	11.12	10.99	11.12	2109600
2005-08-30	11.09	11.09	11.03	11.06	956800
2005-08-31	11.09	11.30	11.09	11.30	1497600
2005-09-01	11.33	11.33	11.23	11.28	1207200
2005-09-02	11.26	11.26	11.19	11.20	1257600
2005-09-06	11.25	11.35	11.25	11.35	2054400
2005-09-07	11.35	11.40	11.32	11.39	1384000
2005-09-08	11.35	11.39	11.32	11.33	1150400
2005-09-09	11.34	11.45	11.34	11.44	731200
2005-09-12	11.42	11.47	11.42	11.45	1145600
2005-09-13	11.42	11.43	11.37	11.37	2336000
2005-09-14	11.38	11.40	11.31	11.35	1736000
2005-09-15	11.38	11.38	11.28	11.32	1160800
2005-09-16	11.35	11.37	11.31	11.35	799200
2005-09-19	11.38	11.38	11.26	11.30	1029600
2005-09-20	11.33	11.35	11.17	11.19	2190400
2005-09-21	11.16	11.19	11.07	11.19	880800
2005-09-22	11.05	11.13	11.01	11.11	1179200
2005-09-23	11.09	11.18	11.05	11.15	445600
2005-09-26	11.22	11.24	11.15	11.20	244800
2005-09-27	11.21	11.23	11.15	11.19	272000
2005-09-28	11.23	11.25	11.16	11.24	747200
2005-09-29	11.19	11.31	11.17	11.31	932000
2005-09-30	11.34	11.41	11.32	11.40	614400
2005-10-03	11.45	11.48	11.41	11.46	749600
2005-10-04	11.48	11.48	11.33	11.33	2348800
2005-10-05	11.32	11.32	11.09	11.09	2957600
2005-10-06	11.09	11.09	10.89	10.98	573600
2005-10-07	11.04	11.04	10.98	11.03	376000
2005-10-10	11.06	11.06	10.92	10.93	685600
2005-10-11	10.99	10.99	10.86	10.88	568000
2005-10-12	10.88	10.91	10.70	10.74	877600
2005-10-13	10.71	10.73	10.60	10.71	875200
2005-10-14	10.76	10.85	10.73	10.85	472000
2005-10-17	10.84	10.91	10.84	10.89	964000
2005-10-18	10.84	10.86	10.76	10.76	1415200
2005-10-19	10.68	10.91	10.63	10.89	1138400
2005-10-20	10.92	10.94	10.72	10.79	1420800
2005-10-21	10.84	10.91	10.80	10.86	441600
2005-10-24	10.84	11.04	10.84	11.02	1148000
2005-10-25	11.04	11.06	10.95	11.02	716000
2005-10-26	10.99	11.07	10.95	10.95	1611200
2005-10-27	10.95	10.95	10.72	10.73	828800
2005-10-28	10.80	10.89	10.70	10.87	502400
2005-10-31	10.89	11.09	10.89	11.05	1264800
2005-11-01	11.04	11.10	11.01	11.07	743200
2005-11-02	11.08	11.26	11.08	11.25	998400
2005-11-03	11.35	11.39	11.28	11.31	1703200
2005-11-04	11.37	11.37	11.25	11.30	2288800
2005-11-07	11.35	11.35	11.27	11.31	2725600
2005-11-08	11.28	11.29	11.21	11.26	883200
2005-11-09	11.28	11.33	11.20	11.26	560800
2005-11-10	11.28	11.36	11.18	11.34	477600
2005-11-11	11.37	11.39	11.34	11.39	308000
2005-11-14	11.41	11.42	11.36	11.38	2238400
2005-11-15	11.39	11.44	11.30	11.33	827200
2005-11-16	11.39	11.39	11.31	11.38	1459200
2005-11-17	11.41	11.55	11.41	11.55	597600
2005-11-18	11.55	11.60	11.52	11.57	1817600
2005-11-21	11.57	11.67	11.54	11.66	2894400
2005-11-22	11.67	11.77	11.65	11.75	4482400
2005-11-23	11.76	11.84	11.75	11.78	1172000
2005-11-25	11.80	11.82	11.77	11.82	702400
2005-11-28	11.80	11.80	11.63	11.64	919200
2005-11-29	11.70	11.74	11.63	11.63	1279200
2005-11-30	11.69	11.86	11.65	11.65	864800
2005-12-01	11.75	11.87	11.75	11.87	2571200
2005-12-02	11.85	11.89	11.83	11.88	4628800
2005-12-05	11.88	11.88	11.78	11.83	618400
2005-12-06	11.88	11.93	11.85	11.86	915200
2005-12-07	11.87	11.88	11.77	11.81	695200
2005-12-08	11.79	11.89	11.77	11.83	1312000
2005-12-09	11.86	11.89	11.78	11.89	370400
2005-12-12	11.89	11.95	11.87	11.92	824000
2005-12-13	11.92	11.99	11.90	11.94	1056000
2005-12-14	11.96	12.02	11.92	11.99	1413600
2005-12-15	12.00	12.00	11.87	11.94	635200
2005-12-16	12.00	12.00	11.88	11.89	1356800
2005-12-19	11.89	11.89	11.75	11.75	622400
2005-12-20	11.77	11.83	11.73	11.80	754400
2005-12-21	11.83	11.90	11.81	11.86	1326400
2005-12-22	11.84	11.91	11.84	11.91	839200
2005-12-23	11.92	11.93	11.89	11.92	449600
2005-12-27	11.96	11.96	11.79	11.81	658400
2005-12-28	11.84	11.88	11.78	11.86	844800
2005-12-29	11.87	11.88	11.81	11.81	979200
2005-12-30	11.76	11.79	11.73	11.75	862400
2006-01-03	11.77	11.95	11.67	11.95	2423200
2006-01-04	11.94	12.04	11.94	12.04	760800
2006-01-05	12.06	12.06	11.98	12.03	1171200
2006-01-06	12.14	12.18	12.06	12.16	1048000
2006-01-09	12.19	12.28	12.18	12.25	1479200
2006-01-10	12.17	12.28	12.17	12.26	2328000
2006-01-11	12.30	12.32	12.24	12.31	861600
2006-01-12	12.29	12.34	12.23	12.23	588800
2006-01-13	12.26	12.26	12.21	12.23	991200
2006-01-17	12.20	12.21	12.14	12.18	1662400
2006-01-18	12.11	12.21	12.11	12.18	667200
2006-01-19	12.28	12.36	12.24	12.34	1432800
2006-01-20	12.34	12.34	12.11	12.14	1410400
2006-01-23	12.13	12.17	12.10	12.15	1431200
2006-01-24	12.21	12.27	12.19	12.25	1250400
2006-01-25	12.29	12.36	12.14	12.20	937600
2006-01-26	12.29	12.33	12.22	12.31	784000
2006-01-27	12.39	12.49	12.37	12.42	708800
2006-01-30	12.46	12.49	12.43	12.44	1388000
2006-01-31	12.45	12.50	12.39	12.43	2000000
2006-02-01	12.48	12.52	12.43	12.49	2954400
2006-02-02	12.47	12.47	12.32	12.37	1724000
2006-02-03	12.31	12.35	12.27	12.30	1220800
2006-02-06	12.35	12.37	12.30	12.35	639200
2006-02-07	12.32	12.34	12.17	12.20	782400
2006-02-08	12.26	12.28	12.17	12.25	903200
2006-02-09	12.33	12.37	12.22	12.22	596800
2006-02-10	12.19	12.22	12.08	12.20	911200
2006-02-13	12.19	12.19	12.08	12.13	956800
2006-02-14	12.11	12.23	12.06	12.21	366400
2006-02-15	12.21	12.28	12.17	12.26	552000
2006-02-16	12.30	12.39	12.29	12.39	1954400
2006-02-17	12.41	12.41	12.33	12.33	1841600
2006-02-21	12.39	12.40	12.28	12.31	1596000
2006-02-22	12.32	12.40	12.30	12.39	900000
2006-02-23	12.39	12.42	12.33	12.36	1666400
2006-02-24	12.36	12.42	12.35	12.42	1041600
2006-02-27	12.44	12.48	12.42	12.44	1222400
2006-02-28	12.41	12.41	12.28	12.32	960000
2006-03-01	12.37	12.49	12.34	12.47	1082400
2006-03-02	12.41	12.52	12.41	12.49	959200
2006-03-03	12.47	12.54	12.44	12.45	1247200
2006-03-06	12.42	12.45	12.29	12.32	1128800
2006-03-07	12.26	12.27	12.16	12.18	709600
2006-03-08	12.13	12.23	12.10	12.20	683200
2006-03-09	12.23	12.27	12.14	12.14	1309600
2006-03-10	12.13	12.27	12.11	12.22	477600
2006-03-13	12.32	12.33	12.25	12.26	460800
2006-03-14	12.29	12.41	12.26	12.41	1758400
2006-03-15	12.44	12.51	12.41	12.51	1215200
2006-03-16	12.55	12.57	12.50	12.50	1178400
2006-03-17	12.51	12.55	12.48	12.54	2392000
2006-03-20	12.50	12.57	12.49	12.51	550400
2006-03-21	12.49	12.58	12.39	12.41	492000
2006-03-22	12.40	12.49	12.37	12.46	796000
2006-03-23	12.50	12.54	12.45	12.54	734400
2006-03-24	12.48	12.56	12.48	12.56	1276000
2006-03-27	12.54	12.55	12.50	12.54	541600
2006-03-28	12.51	12.60	12.46	12.47	1998400
2006-03-29	12.53	12.67	12.50	12.65	1034400
2006-03-30	12.67	12.74	12.60	12.65	439200
2006-03-31	12.69	12.69	12.56	12.67	1672000
2006-04-03	12.68	12.74	12.60	12.62	728800
2006-04-04	12.64	12.68	12.58	12.65	824000
2006-04-05	12.67	12.78	12.67	12.77	1215200
2006-04-06	12.76	12.80	12.70	12.78	552000
2006-04-07	12.82	12.82	12.63	12.65	1588800
2006-04-10	12.65	12.68	12.59	12.62	1252800
2006-04-11	12.66	12.66	12.47	12.50	1264000
2006-04-12	12.52	12.54	12.49	12.52	220000
2006-04-13	12.52	12.57	12.44	12.54	1844800
2006-04-17	12.57	12.59	12.46	12.51	1346400
2006-04-18	12.62	12.78	12.60	12.77	540800
2006-04-19	12.82	12.88	12.76	12.88	781600
2006-04-20	12.88	12.93	12.81	12.89	1258400
2006-04-21	12.93	12.93	12.76	12.82	640800
2006-04-24	12.77	12.80	12.72	12.78	1088800
2006-04-25	12.79	12.82	12.70	12.75	714400
2006-04-26	12.73	12.80	12.66	12.68	1111200
2006-04-27	12.65	12.74	12.50	12.64	1756000
2006-04-28	12.62	12.76	12.62	12.67	1139200
2006-05-01	12.73	12.73	12.63	12.64	229600
2006-05-02	12.70	12.70	12.64	12.70	768000
2006-05-03	12.71	12.71	12.64	12.68	426400
2006-05-04	12.70	12.79	12.70	12.76	365600
2006-05-05	12.80	12.91	12.80	12.90	400000
2006-05-08	12.90	12.93	12.89	12.92	505600
2006-05-09	12.89	12.92	12.89	12.91	484800
2006-05-10	12.87	12.91	12.83	12.87	763200
2006-05-11	12.87	12.87	12.70	12.72	443200
2006-05-12	12.66	12.66	12.49	12.50	1312000
2006-05-15	12.40	12.46	12.33	12.43	1226400
2006-05-16	12.43	12.47	12.34	12.39	686400
2006-05-17	12.29	12.36	12.11	12.11	1214400
2006-05-18	12.21	12.23	12.07	12.08	2308000
2006-05-19	12.12	12.15	11.97	12.11	1294400
2006-05-22	12.04	12.04	11.83	11.96	1276800
2006-05-23	12.04	12.14	11.91	11.93	1838400
2006-05-24	11.83	12.00	11.69	11.86	666400
2006-05-25	11.92	12.01	11.89	12.00	912000
2006-05-26	12.04	12.11	12.02	12.11	666400
2006-05-30	12.09	12.11	11.89	11.89	1242400
2006-05-31	11.96	12.09	11.95	12.07	788800
2006-06-01	12.08	12.27	12.08	12.27	504800
2006-06-02	12.35	12.35	12.19	12.27	798400
2006-06-05	12.25	12.25	11.98	11.98	2000000
2006-06-06	11.94	11.96	11.80	11.90	736800
2006-06-07	11.89	11.99	11.80	11.80	878400
2006-06-08	11.69	11.78	11.47	11.75	2758400
2006-06-09	11.81	11.88	11.71	11.72	608800
2006-06-12	11.75	11.75	11.46	11.46	2185600
2006-06-13	11.42	11.52	11.27	11.30	4813600
2006-06-14	11.29	11.43	11.29	11.42	1057600
2006-06-15	11.50	11.80	11.50	11.80	676000
2006-06-16	11.76	11.78	11.68	11.73	1133600
2006-06-19	11.77	11.77	11.54	11.56	1884800
2006-06-20	11.58	11.65	11.52	11.52	901600
2006-06-21	11.58	11.81	11.58	11.76	2807200
2006-06-22	11.66	11.70	11.59	11.63	544000
2006-06-23	11.63	11.78	11.61	11.71	720000
2006-06-26	11.73	11.75	11.69	11.74	352000
2006-06-27	11.76	11.76	11.60	11.62	424800
2006-06-28	11.65	11.65	11.55	11.65	285600
2006-06-29	11.72	11.99	11.72	11.99	866400
2006-06-30	12.04	12.04	11.95	11.99	1119200
2006-07-03	11.98	12.06	11.98	12.04	160000
2006-07-05	11.92	11.94	11.82	11.88	768800
2006-07-06	11.95	11.98	11.87	11.91	1151200
2006-07-07	11.88	11.89	11.75	11.77	412800
2006-07-10	11.78	11.84	11.68	11.70	361600
2006-07-11	11.70	11.79	11.63	11.76	334400
2006-07-12	11.74	11.80	11.61	11.64	453600
2006-07-13	11.55	11.59	11.41	11.42	504800
2006-07-14	11.38	11.39	11.22	11.29	2344800
2006-07-17	11.29	11.37	11.24	11.25	1084000
2006-07-18	11.31	11.35	11.12	11.27	1239200
2006-07-19	11.30	11.57	11.30	11.55	768800
2006-07-20	11.53	11.54	11.30	11.31	356000
2006-07-21	11.27	11.27	11.11	11.11	536000
2006-07-24	11.25	11.38	11.22	11.37	390400
2006-07-25	11.40	11.55	11.35	11.50	278400
2006-07-26	11.50	11.52	11.37	11.46	447200
2006-07-27	11.49	11.55	11.35	11.36	2243200
2006-07-28	11.42	11.55	11.41	11.53	1966400
2006-07-31	11.50	11.59	11.49	11.57	774400
2006-08-01	11.50	11.50	11.39	11.45	516800
2006-08-02	11.51	11.62	11.51	11.58	1576000
2006-08-03	11.49	11.69	11.45	11.66	520800
2006-08-04	11.72	11.82	11.53	11.59	920000
2006-08-07	11.58	11.58	11.49	11.54	655200
2006-08-08	11.58	11.59	11.41	11.44	562400
2006-08-09	11.56	11.56	11.34	11.35	869600
2006-08-10	11.31	11.45	11.30	11.44	450400
2006-08-11	11.39	11.39	11.29	11.35	442400
2006-08-14	11.39	11.48	11.33	11.36	612800
2006-08-15	11.50	11.60	11.45	11.58	682400
2006-08-16	11.66	11.80	11.64	11.79	764800
2006-08-17	11.78	11.87	11.78	11.82	436800
2006-08-18	11.82	11.85	11.73	11.82	379200
2006-08-21	11.76	11.79	11.72	11.74	310400
2006-08-22	11.75	11.80	11.71	11.75	280800
2006-08-23	11.78	11.78	11.60	11.65	401600
2006-08-24	11.68	11.68	11.56	11.61	624000
2006-08-25	11.61	11.67	11.56	11.60	319200
2006-08-28	11.63	11.73	11.61	11.71	356800
2006-08-29	11.73	11.77	11.64	11.77	642400
2006-08-30	11.80	11.80	11.73	11.79	398400
2006-08-31	11.80	11.85	11.78	11.82	619200
2006-09-01	11.87	11.91	11.82	11.89	294400
2006-09-05	11.92	11.94	11.86	11.93	542400
2006-09-06	11.83	11.85	11.73	11.74	616000
2006-09-07	11.70	11.76	11.62	11.68	512800
2006-09-08	11.73	11.77	11.69	11.74	205600
2006-09-11	11.69	11.80	11.61	11.73	364800
2006-09-12	11.77	11.97	11.76	11.94	444800
2006-09-13	11.96	12.06	11.96	12.04	297600
2006-09-14	12.02	12.03	11.96	12.00	1008000
2006-09-15	12.10	12.10	12.00	12.02	407200
2006-09-18	12.04	12.11	12.01	12.05	577600
2006-09-19	12.07	12.07	11.91	11.99	783200
2006-09-20	12.10	12.13	12.02	12.08	987200
2006-09-21	12.12	12.12	11.97	11.98	573600
2006-09-22	11.97	11.97	11.87	11.91	472000
2006-09-25	11.96	12.06	11.84	12.05	358400
2006-09-26	12.01	12.11	11.98	12.09	715200
2006-09-27	12.12	12.16	12.07	12.11	837600
2006-09-28	12.10	12.13	12.06	12.12	379200
2006-09-29	12.14	12.14	12.07	12.07	988000
2006-10-02	12.09	12.11	11.99	12.02	371200
2006-10-03	11.92	12.03	11.92	11.99	286400
2006-10-04	11.98	12.19	11.98	12.18	896000
2006-10-05	12.19	12.31	12.18	12.30	348000
2006-10-06	12.29	12.29	12.20	12.26	977600
2006-10-09	12.24	12.35	12.23	12.31	212800
2006-10-10	12.33	12.36	12.28	12.32	1045600
2006-10-11	12.28	12.33	12.23	12.29	888800
2006-10-12	12.34	12.45	12.33	12.45	522400
2006-10-13	12.43	12.49	12.43	12.46	398400
2006-10-16	12.50	12.57	12.47	12.57	504800
2006-10-17	12.54	12.54	12.39	12.48	568800
2006-10-18	12.56	12.56	12.40	12.44	523200
2006-10-19	12.40	12.48	12.40	12.45	964800
2006-10-20	12.45	12.45	12.37	12.40	448800
2006-10-23	12.38	12.50	12.35	12.47	190400
2006-10-24	12.44	12.51	12.43	12.51	520800
2006-10-25	12.49	12.56	12.48	12.56	292800
2006-10-26	12.58	12.65	12.50	12.65	488000
2006-10-27	12.59	12.65	12.51	12.52	789600
2006-10-30	12.50	12.57	12.47	12.54	280800
2006-10-31	12.58	12.58	12.47	12.53	428000
2006-11-01	12.56	12.58	12.38	12.39	425600
2006-11-02	12.36	12.41	12.32	12.41	1505600
2006-11-03	12.48	12.48	12.33	12.39	329600
2006-11-06	12.47	12.60	12.44	12.58	410400
2006-11-07	12.57	12.67	12.57	12.62	246400
2006-11-08	12.56	12.70	12.55	12.68	600000
2006-11-09	12.72	12.72	12.59	12.61	1978400
2006-11-10	12.63	12.67	12.58	12.67	302400
2006-11-13	12.68	12.74	12.68	12.70	578400
2006-11-14	12.75	12.85	12.67	12.84	345600
2006-11-15	12.88	13.00	12.87	12.95	875200
2006-11-16	12.98	12.99	12.93	12.96	1112800
2006-11-17	12.91	12.94	12.89	12.94	873600
2006-11-20	12.88	12.98	12.88	12.95	531200
2006-11-21	12.97	13.02	12.95	13.01	708800
2006-11-22	13.07	13.11	13.02	13.11	376000
2006-11-24	13.06	13.10	13.06	13.08	128800
2006-11-27	13.05	13.05	12.81	12.81	846400
2006-11-28	12.85	12.86	12.77	12.85	444800
2006-11-29	12.94	12.99	12.89	12.98	683200
2006-11-30	13.01	13.07	12.93	13.03	509600
2006-12-01	13.05	13.05	12.87	12.98	1086400
2006-12-04	13.05	13.17	13.04	13.15	634400
2006-12-05	13.16	13.19	13.11	13.18	529600
2006-12-06	13.17	13.22	13.15	13.17	774400
2006-12-07	13.23	13.23	13.10	13.10	562400
2006-12-08	13.08	13.19	13.07	13.12	1082400
2006-12-11	13.10	13.14	13.07	13.11	952800
2006-12-12	13.10	13.10	12.98	13.04	475200
2006-12-13	13.09	13.10	13.02	13.05	608000
2006-12-14	13.07	13.18	13.07	13.14	1584800
2006-12-15	13.19	13.19	13.11	13.11	868000
2006-12-18	13.33	13.33	12.99	13.04	711200
2006-12-19	13.24	13.24	12.90	13.03	1584800
2006-12-20	13.02	13.09	13.01	13.02	1424800
2006-12-21	13.02	13.07	12.91	12.94	855200
2006-12-22	12.92	12.96	12.85	12.85	1204800
2006-12-26	12.94	12.94	12.84	12.90	1348000
2006-12-27	12.96	13.00	12.94	12.98	452800
2006-12-28	13.00	13.00	12.94	12.95	616800
2006-12-29	12.88	12.99	12.88	12.88	769600
2007-01-03	12.92	13.02	12.78	12.88	1223200
2007-01-04	12.84	12.95	12.79	12.93	1785600
2007-01-05	12.89	12.89	12.80	12.83	960000
2007-01-08	12.79	12.93	12.79	12.88	713600
2007-01-09	12.75	12.96	12.75	12.94	477600
2007-01-10	12.95	13.06	12.84	13.04	1056800
2007-01-11	13.10	13.17	13.05	13.16	1159200
2007-01-12	13.17	13.24	13.12	13.24	632000
2007-01-16	13.27	13.28	13.21	13.24	1389600
2007-01-17	13.24	13.29	13.21	13.24	2999200
2007-01-18	13.25	13.25	13.09	13.11	1508000
2007-01-19	13.15	13.20	13.10	13.19	1141600
2007-01-22	13.21	13.21	13.07	13.12	1108000
2007-01-23	13.13	13.25	13.12	13.20	1707200
2007-01-24	13.20	13.33	13.20	13.33	1464800
2007-01-25	13.32	13.32	13.13	13.17	944800
2007-01-26	13.21	13.21	13.10	13.18	1670400
2007-01-29	13.19	13.25	13.16	13.19	1796800
2007-01-30	13.23	13.26	13.19	13.25	1305600
2007-01-31	13.25	13.39	13.15	13.35	1351200
2007-02-01	13.41	13.50	13.40	13.47	1518400
2007-02-02	13.53	13.58	13.48	13.51	963200
2007-02-05	13.55	13.55	13.48	13.53	841600
2007-02-06	13.55	13.59	13.49	13.59	733600
2007-02-07	13.60	13.66	13.56	13.62	1422400
2007-02-08	13.62	13.67	13.56	13.63	1596000
2007-02-09	13.66	13.67	13.44	13.51	748000
2007-02-12	13.54	13.54	13.38	13.43	1717176
2007-02-13	13.47	13.52	13.44	13.52	644000
2007-02-14	13.55	13.66	13.53	13.64	536656
2007-02-15	13.65	13.71	13.63	13.70	638400
2007-02-16	13.67	13.69	13.63	13.69	1044000
2007-02-20	13.71	13.80	13.65	13.78	512000
2007-02-21	13.76	13.82	13.72	13.81	718400
2007-02-22	13.85	13.88	13.76	13.84	1829600
2007-02-23	13.82	13.85	13.76	13.81	400800
2007-02-26	13.88	13.88	13.70	13.76	1382136
2007-02-27	13.41	13.57	13.21	13.24	2977600
2007-02-28	13.27	13.54	13.18	13.34	628000
2007-03-01	13.18	13.36	13.03	13.26	747440
2007-03-02	13.21	13.27	13.03	13.03	1212800
2007-03-05	12.91	13.05	12.83	12.83	1191200
2007-03-06	12.96	13.12	12.96	13.09	676000
2007-03-07	13.08	13.16	13.05	13.10	385600
2007-03-08	13.25	13.33	13.18	13.22	1277600
2007-03-09	13.33	13.34	13.18	13.25	737600
2007-03-12	13.28	13.32	13.21	13.30	775200
2007-03-13	13.20	13.25	13.01	13.01	982400
2007-03-14	13.04	13.10	12.86	13.07	828800
2007-03-15	13.12	13.17	13.07	13.16	782400
2007-03-16	13.22	13.22	13.07	13.11	334400
2007-03-19	13.24	13.28	13.17	13.25	1064800
2007-03-20	13.27	13.35	13.25	13.33	548000
2007-03-21	13.36	13.57	13.32	13.53	592800
2007-03-22	13.61	13.61	13.50	13.54	330400
2007-03-23	13.55	13.59	13.53	13.55	522400
2007-03-26	13.60	13.77	13.41	13.48	508800
2007-03-27	13.54	13.54	13.42	13.46	650400
2007-03-28	13.43	13.43	13.30	13.35	1308800
2007-03-29	13.42	13.47	13.27	13.35	858400
2007-03-30	13.41	13.45	13.28	13.39	637600
2007-04-02	13.35	13.44	13.35	13.42	660800
2007-04-03	13.51	13.59	13.50	13.57	506400
2007-04-04	13.54	13.63	13.54	13.59	725600
2007-04-05	13.55	13.66	13.55	13.63	329600
2007-04-09	13.68	13.69	13.62	13.65	521600
2007-04-10	13.68	13.71	13.65	13.68	1657600
2007-04-11	13.70	13.71	13.57	13.61	2572000
2007-04-12	13.55	13.72	13.53	13.72	2378400
2007-04-13	13.74	13.75	13.65	13.74	2153600
2007-04-16	13.80	13.88	13.79	13.86	1784800
2007-04-17	13.90	13.91	13.85	13.87	1916000
2007-04-18	13.86	13.92	13.81	13.89	1595128
2007-04-19	13.78	13.90	13.75	13.85	1681600
2007-04-20	13.99	14.01	13.90	13.96	2226400
2007-04-23	13.97	14.03	13.97	14.00	1492800
2007-04-24	14.04	14.04	13.92	14.00	1500000
2007-04-25	14.09	14.17	14.01	14.12	3683200
2007-04-26	14.14	14.22	14.10	14.18	2673600
2007-04-27	14.15	14.19	14.10	14.16	1720800
2007-04-30	14.13	14.21	13.95	13.95	2172000
2007-05-01	14.01	14.02	13.87	13.98	1996800
2007-05-02	14.03	14.18	14.03	14.14	2197600
2007-05-03	14.20	14.20	14.12	14.17	1470400
2007-05-04	14.24	14.24	14.17	14.24	1422400
2007-05-07	14.25	14.26	14.19	14.22	2471200
2007-05-08	14.18	14.20	14.08	14.18	1156800
2007-05-09	14.14	14.31	14.14	14.30	2713600
2007-05-10	14.25	14.27	14.07	14.13	1941600
2007-05-11	14.16	14.22	14.10	14.21	1554400
2007-05-14	14.24	14.30	14.10	14.16	967200
2007-05-15	14.16	14.23	14.06	14.06	898400
2007-05-16	14.11	14.13	14.01	14.13	993600
2007-05-17	14.13	14.19	14.09	14.12	1044000
2007-05-18	14.21	14.26	14.15	14.23	1702400
2007-05-21	14.26	14.39	14.20	14.32	2565600
2007-05-22	14.37	14.41	14.32	14.37	2383200
2007-05-23	14.41	14.46	14.33	14.36	1270400
2007-05-24	14.35	14.41	14.12	14.17	2483200
2007-05-25	14.21	14.25	14.19	14.23	916800
2007-05-29	14.26	14.33	14.24	14.31	2443200
2007-05-30	14.23	14.45	14.20	14.42	2050400
2007-05-31	14.49	14.54	14.47	14.52	1276800
2007-06-01	14.59	14.62	14.53	14.57	1088800
2007-06-04	14.56	14.64	14.51	14.64	1077600
2007-06-05	14.60	14.61	14.51	14.57	2452000
2007-06-06	14.52	14.52	14.38	14.38	2550400
2007-06-07	14.36	14.38	14.09	14.13	1077600
2007-06-08	14.13	14.39	14.06	14.39	981600
2007-06-11	14.26	14.34	14.23	14.28	911200
2007-06-12	14.25	14.29	14.14	14.26	1051200
2007-06-13	14.17	14.45	14.17	14.45	1626400
2007-06-14	14.63	14.63	14.40	14.44	817600
2007-06-15	14.58	14.60	14.52	14.59	547200
2007-06-18	14.59	14.59	14.48	14.49	726400
2007-06-19	14.45	14.52	14.41	14.51	2031200
2007-06-20	14.55	14.55	14.34	14.46	704800
2007-06-21	14.34	14.46	14.27	14.45	899200
2007-06-22	14.43	14.44	14.26	14.38	1099200
2007-06-25	14.36	14.36	14.15	14.21	2296800
2007-06-26	14.28	14.29	14.07	14.07	1070400
2007-06-27	14.02	14.28	14.02	14.28	1198400
2007-06-28	14.27	14.35	14.25	14.26	1984800
2007-06-29	14.33	14.38	14.18	14.24	1852800
2007-07-02	14.34	14.43	14.29	14.41	1949600
2007-07-03	14.48	14.50	14.45	14.48	756000
2007-07-05	14.52	14.55	14.45	14.54	2353600
2007-07-06	14.55	14.67	14.52	14.66	1574400
2007-07-09	14.70	14.71	14.61	14.67	1466400
2007-07-10	14.60	14.63	14.49	14.50	1825600
2007-07-11	14.49	14.58	14.45	14.58	1613600
2007-07-12	14.65	14.80	14.65	14.79	942400
2007-07-13	14.80	14.86	14.76	14.82	1581600
2007-07-16	14.82	14.86	14.75	14.78	1630328
2007-07-17	14.80	14.84	14.76	14.77	1654400
2007-07-18	14.74	14.79	14.65	14.79	1045600
2007-07-19	14.86	15.09	14.84	14.85	1028800
2007-07-20	14.87	14.88	14.68	14.76	1427200
2007-07-23	14.84	14.86	14.74	14.74	1391200
2007-07-24	14.66	14.67	14.42	14.50	1928432
2007-07-25	14.61	14.61	14.30	14.43	1860800
2007-07-26	14.42	14.42	5.09	14.09	2843808
2007-07-27	14.14	14.15	13.81	13.81	3064000
2007-07-30	13.87	14.11	13.86	14.06	3139200
2007-07-31	14.21	14.25	13.91	13.91	4964800
2007-08-01	13.90	14.03	13.72	13.94	3346400
2007-08-02	14.00	14.09	13.92	14.01	1464000
2007-08-03	14.07	14.07	13.68	13.68	3214400
2007-08-06	13.74	13.84	13.53	13.83	9039200
2007-08-07	13.78	14.04	13.74	13.97	3944000
2007-08-08	14.03	14.27	14.01	14.16	4388000
2007-08-09	13.92	14.08	13.77	13.77	7577600
2007-08-10	13.65	14.13	13.49	13.77	3586400
2007-08-13	13.87	13.97	13.82	13.84	3357600
2007-08-14	13.84	13.88	13.57	13.57	3311200
2007-08-15	13.50	13.64	13.23	13.28	4507448
2007-08-16	13.19	13.19	12.75	13.18	3408800
2007-08-17	13.39	13.58	13.18	13.48	2459200
2007-08-20	13.48	13.58	13.38	13.52	4376800
2007-08-21	13.48	13.62	13.46	13.59	2074400
2007-08-22	13.71	13.84	13.71	13.83	2298400
2007-08-23	13.88	13.90	13.71	13.78	4578400
2007-08-24	13.72	13.97	13.72	13.97	4220800
2007-08-27	13.93	13.96	13.81	13.81	2182400
2007-08-28	13.78	13.78	13.50	13.52	2063200
2007-08-29	13.60	13.82	13.56	13.81	2532000
2007-08-30	13.70	13.89	13.69	13.79	1823200
2007-08-31	13.97	14.05	13.90	13.99	1511200
2007-09-04	13.99	14.24	13.98	14.17	2291200
2007-09-05	14.05	14.11	13.99	14.05	2263200
2007-09-06	14.12	14.16	14.01	14.12	2954400
2007-09-07	13.95	13.96	13.80	13.85	3014400
2007-09-10	13.91	13.94	13.63	13.75	2639200
2007-09-11	13.85	13.98	13.81	13.95	3919200
2007-09-12	13.92	14.04	13.90	13.95	2100800
2007-09-13	14.03	14.09	13.97	14.00	1884000
2007-09-14	13.91	14.07	13.90	14.05	1798400
2007-09-17	14.02	14.03	13.91	13.97	2157600
2007-09-18	14.05	14.38	13.97	14.36	2064000
2007-09-19	14.47	14.57	14.39	14.46	1825600
2007-09-20	14.44	14.47	14.35	14.37	1836000
2007-09-21	14.46	14.49	14.40	14.43	3143200
2007-09-24	14.48	14.48	14.33	14.36	4812000
2007-09-25	14.28	14.38	14.22	14.38	3186400
2007-09-26	14.44	14.48	14.38	14.46	1643200
2007-09-27	14.50	14.57	14.46	14.55	3172000
2007-09-28	14.57	14.61	14.48	14.51	1200000
2007-10-01	14.52	14.74	14.51	14.70	1840000
2007-10-02	14.74	14.75	14.67	14.71	3453600
2007-10-03	14.65	14.76	14.64	14.71	1461600
2007-10-04	14.72	14.74	14.63	14.69	1448000
2007-10-05	14.79	14.95	14.76	14.89	1649600
2007-10-08	14.91	14.92	14.83	14.87	1049600
2007-10-09	14.92	15.00	14.86	15.00	2575200
2007-10-10	14.97	15.04	14.90	14.99	4908800
2007-10-11	15.10	15.13	14.78	14.89	2102400
2007-10-12	14.92	14.99	14.87	14.96	1797600
2007-10-15	14.98	15.04	14.79	14.87	2708800
2007-10-16	14.86	14.86	14.75	14.76	2585600
2007-10-17	14.90	14.92	14.66	14.83	1718400
2007-10-18	14.75	14.87	14.71	14.85	2359200
2007-10-19	14.81	14.81	14.41	14.41	4096000
2007-10-22	14.31	14.53	14.28	14.52	5002400
2007-10-23	14.58	14.68	14.50	14.64	3182400
2007-10-24	14.58	14.62	14.36	14.61	6864000
2007-10-25	14.61	14.67	14.44	14.62	5583200
2007-10-26	14.74	14.77	14.60	14.73	4052800
2007-10-29	14.78	14.82	14.73	14.80	3013600
2007-10-30	14.76	14.77	14.67	14.68	2568000
2007-10-31	14.75	14.90	14.67	14.88	2182400
2007-11-01	14.72	14.77	14.55	14.57	4368000
2007-11-02	14.63	14.66	14.46	14.65	6088000
2007-11-05	14.51	14.58	14.40	14.49	4507200
2007-11-06	14.58	14.71	14.48	14.71	2526400
2007-11-07	14.58	14.63	14.36	14.40	2878400
2007-11-08	14.45	14.45	14.08	14.31	4216000
2007-11-09	14.24	14.27	14.06	14.09	4044800
2007-11-12	14.05	14.09	13.77	13.77	4144656
2007-11-13	13.88	14.14	13.87	14.14	1809000
2007-11-14	14.24	14.25	14.06	14.13	2776000
2007-11-15	14.08	14.11	13.83	13.92	4056208
2007-11-16	14.01	14.04	13.83	13.97	4092000
2007-11-19	13.92	13.92	13.69	13.73	5750856
2007-11-20	13.76	13.91	13.54	13.75	4054600
2007-11-21	13.63	13.71	13.43	13.53	4008800
2007-11-23	13.64	13.77	13.58	13.74	4946400
2007-11-26	13.74	13.87	13.55	13.55	4041600
2007-11-27	13.65	13.71	13.54	13.69	4036000
2007-11-28	13.83	14.15	13.83	14.13	3201600
2007-11-29	14.11	14.20	14.06	14.15	1985480
2007-11-30	14.30	14.37	14.15	14.23	2769248
2007-12-03	14.24	14.27	14.18	14.20	2888144
2007-12-04	14.11	14.18	14.06	14.13	3190400
2007-12-05	14.27	14.35	14.23	14.32	1670400
2007-12-06	14.30	14.54	14.30	14.52	2672800
2007-12-07	14.59	14.64	14.56	14.60	1666256
2007-12-10	14.65	14.73	14.63	14.71	2333608
2007-12-11	14.71	14.75	14.30	14.33	5299200
2007-12-12	14.59	14.65	14.23	14.39	3536800
2007-12-13	14.35	14.40	14.23	14.38	4093600
2007-12-14	14.29	14.37	14.21	14.23	3502400
2007-12-17	14.18	14.18	13.95	13.95	3641600
2007-12-18	14.09	14.10	13.84	14.02	3368800
2007-12-19	14.02	14.11	13.98	14.06	3239200
2007-12-20	14.16	14.21	14.02	14.21	5124000
2007-12-21	14.33	14.39	14.31	14.39	3522240
2007-12-24	14.45	14.53	14.43	14.52	3308800
2007-12-26	14.47	14.54	14.44	14.53	3176800
2007-12-27	14.48	14.48	14.29	14.29	2622472
2007-12-28	14.39	14.39	14.26	14.30	1343024
2007-12-31	14.26	14.31	14.21	14.24	3943600
2008-01-02	14.25	14.26	13.99	14.05	8852000
2008-01-03	14.07	14.10	13.95	13.99	3299200
2008-01-04	13.85	13.86	13.54	13.58	4446560
2008-01-07	13.62	13.64	13.35	13.49	4095920
2008-01-08	13.53	13.62	13.21	13.22	10035200
2008-01-09	13.25	13.30	12.94	13.30	7735752
2008-01-10	13.18	13.52	13.15	13.43	14271760
2008-01-11	13.33	13.34	13.13	13.19	8084848
2008-01-14	13.26	13.36	13.22	13.35	4536000
2008-01-15	13.20	13.21	12.94	12.99	5009576
2008-01-16	12.90	13.04	12.71	12.87	7884736
2008-01-17	12.90	12.98	12.46	12.49	6372880
2008-01-18	12.53	12.69	12.32	12.52	12890576
2008-01-22	11.90	12.47	11.88	12.37	13260000
2008-01-23	12.05	12.60	11.90	12.58	6181032
2008-01-24	12.61	12.84	12.60	12.81	2835064
2008-01-25	12.92	13.00	12.64	12.68	2655760
2008-01-28	12.68	12.91	12.58	12.90	5363840
2008-01-29	12.94	13.02	12.87	13.02	2052800
2008-01-30	13.00	13.21	12.89	12.89	5295224
2008-01-31	12.77	13.20	12.69	13.10	8083400
2008-02-01	13.14	13.43	13.14	13.40	3865680
2008-02-04	13.44	13.44	13.31	13.31	3564144
2008-02-05	13.14	13.17	12.90	12.90	2780912
2008-02-06	12.97	13.03	12.71	12.72	3133600
2008-02-07	12.70	12.96	12.61	12.85	2212000
2008-02-08	12.84	12.98	12.78	12.89	2442400
2008-02-11	12.91	13.08	12.83	13.06	3910400
2008-02-12	13.14	13.26	12.99	13.06	5323064
2008-02-13	13.20	13.32	13.12	13.29	5031200
2008-02-14	13.31	13.31	13.08	13.09	2773600
2008-02-15	13.05	13.08	12.93	13.08	4612680
2008-02-19	13.17	13.26	13.05	13.09	4593400
2008-02-20	13.01	13.27	12.97	13.22	10318952
2008-02-21	13.29	13.33	13.04	13.06	15260112
2008-02-22	13.10	13.16	12.91	13.15	6391336
2008-02-25	13.19	13.42	13.09	13.38	15129600
2008-02-26	13.34	13.57	13.31	13.51	11638896
2008-02-27	13.46	13.56	13.36	13.44	7076000
2008-02-28	13.40	13.41	13.26	13.29	4897248
2008-02-29	13.19	13.19	12.87	12.92	2128960
2008-03-03	12.93	12.99	12.80	12.93	3893032
2008-03-04	12.84	12.92	12.68	12.87	4908096
2008-03-05	12.89	13.08	12.86	13.02	4458392
2008-03-06	12.99	12.99	12.66	12.66	4735240
2008-03-07	12.57	12.71	12.37	12.49	8418552
2008-03-10	12.51	12.51	12.19	12.21	11965080
2008-03-11	12.45	12.61	12.25	12.59	11906248
2008-03-12	12.62	12.71	12.51	12.53	8260744
2008-03-13	12.38	12.70	12.25	12.65	35857424
2008-03-14	12.79	12.79	12.28	12.43	23724136
2008-03-17	12.14	12.31	11.96	12.13	10117600
2008-03-18	12.28	12.61	12.28	12.60	13254056
2008-03-19	12.63	12.74	12.27	12.27	7858032
2008-03-20	12.24	12.51	12.15	12.49	5580800
2008-03-24	12.51	12.90	12.51	12.82	7483200
2008-03-25	12.81	12.98	12.77	12.93	8232688
2008-03-26	12.89	12.92	12.79	12.82	3837600
2008-03-27	12.85	12.90	12.68	12.69	4706432
2008-03-28	12.71	12.74	12.53	12.58	3968000
2008-03-31	12.58	12.68	12.54	12.66	3623600
2008-04-01	12.79	13.09	12.78	13.09	4370400
2008-04-02	13.11	13.25	13.08	13.16	4767200
2008-04-03	13.10	13.26	13.06	13.20	5395656
2008-04-04	13.22	13.40	13.19	13.31	7749600
2008-04-07	13.36	13.42	13.22	13.25	3163200
2008-04-08	13.15	13.28	13.15	13.24	3465704
2008-04-09	13.27	13.28	13.04	13.09	2506128
2008-04-10	13.08	13.23	13.02	13.20	2256800
2008-04-11	13.06	13.09	12.90	12.94	3859072
2008-04-14	12.95	13.02	12.91	12.95	5574872
2008-04-15	12.99	13.02	12.85	12.98	7105368
2008-04-16	13.06	13.32	13.06	13.30	7790952
2008-04-17	13.30	13.32	13.18	13.29	11240736
2008-04-18	13.49	13.62	13.45	13.54	2558592
2008-04-21	13.48	13.57	13.45	13.56	1738192
2008-04-22	13.48	13.49	13.27	13.37	1402864
2008-04-23	13.42	13.51	13.34	13.44	1613904
2008-04-24	13.48	13.61	13.30	13.52	5582872
2008-04-25	13.56	13.70	13.47	13.67	7873672
2008-04-28	13.74	13.75	13.63	13.69	3900752
2008-04-29	13.66	13.67	13.56	13.63	5436760
2008-04-30	13.62	13.74	13.52	13.56	8990256
2008-05-01	13.57	13.76	13.50	13.75	5996376
2008-05-02	13.88	13.91	13.72	13.79	7311808
2008-05-05	13.77	13.83	13.73	13.78	5290696
2008-05-06	13.72	13.97	13.69	13.92	7161152
2008-05-07	13.93	13.97	13.72	13.73	5054248
2008-05-08	13.78	13.85	13.72	13.83	10774856
2008-05-09	13.72	13.85	13.69	13.82	5976296
2008-05-12	13.87	13.97	13.74	13.97	3833688
2008-05-13	14.00	14.11	13.94	14.10	4953328
2008-05-14	14.16	14.26	14.10	14.11	4196448
2008-05-15	14.14	14.33	14.10	14.32	6144248
2008-05-16	14.41	14.41	14.24	14.38	5309024
2008-05-19	14.42	14.52	14.27	14.35	6831928
2008-05-20	14.31	14.31	14.17	14.25	4298144
2008-05-21	14.31	14.34	13.99	14.01	6079560
2008-05-22	14.04	14.08	13.96	14.00	3398904
2008-05-23	13.99	13.99	13.76	13.86	2858840
2008-05-27	13.81	13.96	13.81	13.95	1859424
2008-05-28	14.00	14.12	13.96	14.12	2267208
2008-05-29	14.12	14.24	14.09	14.15	1463056
2008-05-30	14.22	14.32	14.18	14.28	4327056
2008-06-02	14.23	14.24	14.08	14.16	12239776
2008-06-03	14.22	14.26	14.01	14.10	10090816
2008-06-04	14.10	14.26	14.07	14.13	9537904
2008-06-05	14.22	14.42	14.17	14.42	9494672
2008-06-06	14.35	14.39	14.05	14.06	6707664
2008-06-09	14.09	14.13	13.91	14.07	7469856
2008-06-10	13.97	13.99	13.85	13.90	9278032
2008-06-11	13.92	13.93	13.68	13.71	7702736
2008-06-12	13.73	13.86	13.62	13.70	15602992
2008-06-13	13.76	13.97	13.74	13.97	8568640
2008-06-16	13.91	14.07	13.90	14.04	4568744
2008-06-17	14.11	14.11	14.00	14.00	10122096
2008-06-18	13.94	13.96	13.82	13.90	11242128
2008-06-19	13.91	14.01	13.82	13.97	8997760
2008-06-20	13.89	13.89	13.65	13.70	3257680
2008-06-23	13.79	13.80	13.71	13.73	3703080
2008-06-24	13.64	13.73	13.52	13.58	5153400
2008-06-25	13.64	13.78	13.60	13.67	5736016
2008-06-26	13.57	13.59	13.28	13.29	18001496
2008-06-27	13.27	13.35	13.17	13.27	8986720
2008-06-30	13.27	13.37	13.20	13.23	11035336
2008-07-01	13.10	13.26	12.97	13.25	10470784
2008-07-02	13.25	13.30	12.82	12.82	6631600
2008-07-03	12.90	12.91	12.59	12.71	3948368
2008-07-07	12.78	12.88	12.48	12.61	8981472
2008-07-08	12.63	12.81	12.41	12.80	14893096
2008-07-09	12.81	12.88	12.55	12.56	3549360
2008-07-10	12.59	12.72	12.45	12.66	4697616
2008-07-11	12.55	12.72	12.36	12.59	4712024
2008-07-14	12.65	12.73	12.45	12.54	4733288
2008-07-15	12.42	12.59	12.19	12.42	4963384
2008-07-16	12.45	12.70	12.36	12.70	3634120
2008-07-17	12.75	12.82	12.64	12.80	3023544
2008-07-18	12.84	12.84	12.71	12.79	3677440
2008-07-21	12.82	12.87	12.75	12.85	2539128
2008-07-22	12.77	12.92	12.71	12.90	5139272
2008-07-23	12.90	13.01	12.86	12.89	2451296
2008-07-24	25.58	25.73	24.96	25.03	1662470
2008-07-25	25.21	25.32	25.04	25.23	1167470
2008-07-28	25.18	25.32	24.88	24.91	645604
2008-07-29	25.04	25.40	24.97	25.39	1845464
2008-07-30	25.48	25.80	25.43	25.79	820152
2008-07-31	25.63	25.80	25.39	25.41	1254818
2008-08-01	25.57	25.57	25.16	25.25	1186482
2008-08-04	25.25	25.27	24.63	24.70	1801144
2008-08-05	24.87	25.29	24.83	25.27	2037148
2008-08-06	25.26	25.62	25.18	25.57	754000
2008-08-07	25.40	25.49	25.15	25.21	1010006
2008-08-08	25.19	25.70	25.10	25.66	3443232
2008-08-11	25.58	26.00	25.58	25.91	1948308
2008-08-12	25.81	25.90	25.56	25.65	987990
2008-08-13	25.62	25.82	25.43	25.71	2203448
2008-08-14	25.62	25.98	25.53	25.94	2385396
2008-08-15	26.04	26.08	25.81	25.95	632378
2008-08-18	26.09	26.11	25.49	25.62	739702
2008-08-19	25.53	25.55	25.26	25.33	438978
2008-08-20	25.47	25.55	25.31	25.50	680774
2008-08-21	25.43	25.63	25.33	25.55	588904
2008-08-22	25.69	25.81	25.61	25.76	419030
2008-08-25	25.71	25.76	25.20	25.27	777948
2008-08-26	25.28	25.41	25.04	25.34	610208
2008-08-27	25.43	25.68	25.34	25.60	800746
2008-08-28	25.73	25.98	25.72	25.95	1067806
2008-08-29	25.89	25.93	25.64	25.64	579950
2008-09-02	25.80	25.98	25.22	25.31	1105116
2008-09-03	25.32	25.38	24.85	24.99	875790
2008-09-04	24.93	24.94	24.20	24.26	1086556
2008-09-05	24.24	24.43	23.75	24.37	734400
2008-09-08	24.97	24.99	24.22	24.54	1707122
2008-09-09	24.55	24.55	23.50	23.52	3701272
2008-09-10	23.62	24.01	23.49	23.78	611136
2008-09-11	23.66	24.13	23.36	24.11	1174818
2008-09-12	24.01	24.38	23.87	24.31	666744
2008-09-15	23.89	23.99	23.18	23.24	1196958
2008-09-16	22.89	23.47	22.62	23.40	2220346
2008-09-17	23.21	23.30	22.36	22.37	2630744
2008-09-18	22.65	23.28	21.81	23.17	5143808
2008-09-19	25.53	27.50	23.68	24.46	2955302
2008-09-22	24.41	24.42	23.19	23.20	2534176
2008-09-23	23.30	23.42	22.75	22.84	1251110
2008-09-24	23.10	23.10	22.62	22.78	1294426
2008-09-25	22.79	23.04	22.66	22.89	1027008
2008-09-26	22.55	22.71	22.30	22.71	2431836
2008-09-29	22.26	22.35	20.62	20.97	2463982
2008-09-30	21.50	21.72	20.87	21.68	1147640
2008-10-01	21.51	21.58	21.08	21.29	2955532
2008-10-02	21.18	21.34	19.93	19.93	1935270
2008-10-03	20.28	20.63	19.55	19.56	1693882
2008-10-06	19.20	19.20	17.65	18.77	3551464
2008-10-07	18.73	18.97	17.63	17.68	1484952
2008-10-08	16.83	18.14	16.67	17.65	2469952
2008-10-09	17.87	18.01	16.32	16.54	1602424
2008-10-10	15.67	16.82	15.04	16.50	2992502
2008-10-13	17.07	18.18	16.86	18.18	1759904
2008-10-14	19.32	19.32	17.35	17.77	2994176
2008-10-15	17.24	17.47	15.88	15.90	2533536
2008-10-16	15.96	16.59	15.13	16.58	2078198
2008-10-17	16.16	17.33	15.99	16.57	1955544
2008-10-20	16.82	17.44	16.70	17.44	2403816
2008-10-21	17.04	17.49	16.72	16.72	1937100
2008-10-22	16.31	16.37	15.22	15.69	3196502
2008-10-23	15.81	15.89	14.58	15.37	5339104
2008-10-24	13.78	15.11	13.78	14.82	1863056
2008-10-27	14.37	15.01	14.26	14.44	1358132
2008-10-28	14.57	15.59	14.11	15.59	2204878
2008-10-29	15.57	16.56	15.47	15.96	5175384
2008-10-30	16.36	16.70	16.04	16.70	2474892
2008-10-31	16.54	17.16	16.30	16.91	3911084
2008-11-03	16.93	17.07	16.70	16.85	3377624
2008-11-04	17.18	17.53	17.06	17.47	5746128
2008-11-05	17.25	17.47	16.51	16.55	4031932
2008-11-06	16.39	16.50	15.58	15.68	7777386
2008-11-07	15.76	16.15	15.70	16.06	7195696
2008-11-10	16.47	16.54	15.58	15.78	4044722
2008-11-11	15.52	15.64	15.04	15.28	3605244
2008-11-12	14.98	15.28	14.36	14.40	3672716
2008-11-13	14.41	15.44	13.74	15.38	6160972
2008-11-14	15.07	15.38	14.66	14.67	2077490
2008-11-17	14.51	14.83	14.31	14.34	3274790
2008-11-18	14.33	14.51	13.81	14.35	3840066
2008-11-19	14.30	14.36	13.32	13.37	2516784
2008-11-20	13.17	13.40	12.29	12.83	3046796
2008-11-21	12.58	13.13	12.13	13.04	4514690
2008-11-24	13.28	14.29	13.24	14.07	4977682
2008-11-25	14.26	14.39	13.82	14.26	5733764
2008-11-26	14.08	15.12	13.99	15.05	2353360
2008-11-28	15.00	15.18	14.91	15.18	1800318
2008-12-01	14.87	14.87	13.71	13.83	3525732
2008-12-02	13.90	14.40	13.76	14.40	4694090
2008-12-03	14.13	15.05	13.86	15.05	4336506
2008-12-04	14.44	14.76	13.84	14.19	3293182
2008-12-05	13.92	14.70	13.54	14.70	6091320
2008-12-08	14.94	15.72	14.93	15.72	3734298
2008-12-09	15.22	15.59	14.95	15.10	4701314
2008-12-10	15.15	15.58	15.13	15.44	2888792
2008-12-11	15.29	15.56	14.70	14.85	5454656
2008-12-12	14.57	15.12	14.36	14.99	4733546
2008-12-15	15.19	15.23	14.57	14.78	3893640
2008-12-16	15.06	15.69	14.99	15.69	5450360
2008-12-17	15.50	15.94	15.34	15.73	3006844
2008-12-18	15.78	15.80	15.14	15.38	2783780
2008-12-19	15.48	15.68	15.30	15.50	4660398
2008-12-22	15.41	15.46	14.72	14.77	3887890
2008-12-23	15.05	15.17	14.77	14.91	5414464
2008-12-24	14.88	14.96	14.75	14.92	1386892
2008-12-26	15.00	15.11	14.87	15.06	1588466
2008-12-29	15.02	15.07	14.67	14.90	3808294
2008-12-30	14.98	15.36	14.93	15.35	2459116
2008-12-31	15.35	15.80	15.30	15.64	2640994
2009-01-02	15.74	16.42	15.61	16.34	4372808
2009-01-05	16.26	16.56	16.10	16.41	3682082
2009-01-06	16.52	16.83	16.43	16.66	5729868
2009-01-07	16.35	16.45	16.02	16.11	2286980
2009-01-08	16.04	16.27	15.86	16.23	5776224
2009-01-09	16.29	16.29	15.75	15.87	4241932
2009-01-12	15.87	15.87	15.29	15.40	3467510
2009-01-13	15.38	15.60	15.23	15.43	5704206
2009-01-14	15.18	15.19	14.77	14.90	3276056
2009-01-15	14.90	15.34	14.54	15.17	4237556
2009-01-16	15.43	15.52	14.96	15.40	6189978
2009-01-20	15.30	15.33	14.55	14.56	7292192
2009-01-21	14.80	15.19	14.53	15.14	6459046
2009-01-22	14.84	15.18	14.62	14.91	6871534
2009-01-23	14.59	15.27	14.50	15.04	5815924
2009-01-26	15.07	15.46	14.95	15.14	4476934
2009-01-27	15.21	15.41	15.09	15.29	4859398
2009-01-28	15.58	15.96	15.56	15.84	5148700
2009-01-29	15.66	15.66	15.30	15.46	4530360
2009-01-30	15.46	15.50	14.88	14.95	6271882
2009-02-02	14.75	15.05	14.68	14.94	3973920
2009-02-03	14.98	15.30	14.83	15.20	3531274
2009-02-04	15.27	15.56	15.16	15.24	5324988
2009-02-05	15.10	15.70	15.07	15.57	3365644
2009-02-06	15.59	16.09	15.58	16.03	2968084
2009-02-09	16.01	16.18	15.88	16.03	3166110
2009-02-10	15.91	16.12	15.27	15.38	3731548
2009-02-11	15.44	15.59	15.15	15.37	3804098
2009-02-12	15.11	15.52	14.97	15.52	4260968
2009-02-13	15.53	15.69	15.40	15.46	2835786
2009-02-17	14.92	14.99	14.72	14.76	2996404
2009-02-18	14.87	14.88	14.49	14.63	2950430
2009-02-19	14.77	14.94	14.41	14.44	2642690
2009-02-20	14.21	14.54	14.08	14.40	4869620
2009-02-23	14.48	14.54	13.80	13.83	2926760
2009-02-24	13.92	14.46	13.85	14.35	3961586
2009-02-25	14.31	14.54	14.04	14.25	4213594
2009-02-26	14.42	14.46	13.96	14.01	2607278
2009-02-27	13.75	14.16	13.70	13.86	3900430
2009-03-02	13.51	13.62	13.00	13.08	2971242
2009-03-03	13.27	13.31	12.90	13.01	3899990
2009-03-04	13.25	13.71	13.23	13.52	3509036
2009-03-05	13.19	13.37	12.88	13.00	2702434
2009-03-06	13.09	13.21	12.61	12.94	3613544
2009-03-09	12.76	13.18	12.74	12.79	2661814
2009-03-10	13.09	13.62	13.05	13.58	2643072
2009-03-11	13.74	13.91	13.57	13.71	3465328
2009-03-12	13.70	14.31	13.56	14.31	1645458
2009-03-13	14.36	14.38	14.10	14.35	2275302
2009-03-16	14.44	14.56	14.18	14.19	1529126
2009-03-17	14.21	14.67	14.10	14.65	1906874
2009-03-18	14.62	15.16	14.42	14.98	2323492
2009-03-19	15.14	15.18	14.90	14.95	2919898
2009-03-20	15.01	15.07	14.46	14.58	1273716
2009-03-23	14.94	15.54	14.82	15.52	2294492
2009-03-24	15.28	15.51	15.22	15.25	3467988
2009-03-25	15.39	15.63	14.90	15.33	2645278
2009-03-26	15.55	15.94	15.49	15.94	2814076
2009-03-27	15.68	15.70	15.42	15.49	2593126
2009-03-30	15.15	15.17	14.81	14.98	4579230
2009-03-31	15.15	15.38	14.98	15.05	3138468
2009-04-01	14.84	15.35	14.76	15.27	2473188
2009-04-02	15.70	16.18	15.66	15.99	2338552
2009-04-03	15.96	16.18	15.83	16.18	2023130
2009-04-06	16.06	16.07	15.75	15.99	1335874
2009-04-07	15.74	15.79	15.47	15.52	1670386
2009-04-08	15.65	15.85	15.53	15.81	1101088
2009-04-09	16.32	16.48	16.16	16.48	1975552
2009-04-13	16.34	16.53	16.14	16.43	3002000
2009-04-14	16.21	16.51	16.15	16.22	4927938
2009-04-15	16.16	16.32	16.04	16.30	2557672
2009-04-16	16.47	16.84	16.34	16.72	3137766
2009-04-17	16.78	16.96	16.66	16.87	3536520
2009-04-20	16.51	16.55	16.12	16.16	1931430
2009-04-21	16.01	16.45	16.00	16.43	3173306
2009-04-22	16.23	16.97	16.21	16.59	8725408
2009-04-23	16.63	16.70	16.36	16.66	2710504
2009-04-24	16.85	17.15	16.68	17.01	4110968
2009-04-27	16.74	17.07	16.71	16.75	2457508
2009-04-28	16.57	16.93	16.55	16.67	4241952
2009-04-29	16.93	17.35	16.87	17.13	4043728
2009-04-30	17.39	17.63	17.15	17.23	3579108
2009-05-01	17.15	17.47	17.11	17.32	2134444
2009-05-04	17.54	18.01	17.46	18.01	2192992
2009-05-05	17.90	18.00	17.71	17.94	1998210
2009-05-06	18.17	18.19	17.76	17.99	8960200
2009-05-07	18.26	18.26	17.51	17.59	3525512
2009-05-08	17.90	18.09	17.67	18.02	3172662
2009-05-11	17.79	17.90	17.56	17.76	1900234
2009-05-12	17.93	17.94	17.32	17.62	2100962
2009-05-13	17.32	17.34	16.90	16.95	3183264
2009-05-14	16.99	17.29	16.90	17.15	1998130
2009-05-15	17.12	17.34	16.97	16.97	1644220
2009-05-18	17.24	17.63	17.17	17.61	1709346
2009-05-19	17.56	17.91	17.52	17.73	1925736
2009-05-20	17.89	18.18	17.63	17.67	2258124
2009-05-21	17.42	17.51	17.14	17.42	2686964
2009-05-22	17.44	17.51	17.18	17.40	2093524
2009-05-26	17.13	17.93	17.10	17.89	2069436
2009-05-27	17.86	18.07	17.65	17.69	3133492
2009-05-28	17.79	17.91	17.46	17.83	1616400
2009-05-29	17.91	18.13	17.85	18.13	1945814
2009-06-01	18.47	18.91	18.43	18.83	2129436
2009-06-02	18.78	18.97	18.70	18.93	2709190
2009-06-03	18.70	18.73	18.30	18.47	1670626
2009-06-04	18.59	18.68	18.39	18.63	2510496
2009-06-05	18.88	18.90	18.49	18.65	2278482
2009-06-08	18.53	18.69	18.27	18.55	1727748
2009-06-09	18.64	18.91	18.61	18.79	2599788
2009-06-10	18.95	19.01	18.48	18.73	1573232
2009-06-11	18.76	19.03	18.76	18.79	2031560
2009-06-12	18.71	18.79	18.50	18.78	2113092
2009-06-15	18.56	18.57	18.15	18.29	1205058
2009-06-16	18.43	18.47	17.95	17.99	2205742
2009-06-17	17.95	18.17	17.78	18.01	1781394
2009-06-18	18.04	18.13	17.84	18.05	1169774
2009-06-19	18.26	18.31	18.04	18.12	826758
2009-06-22	17.94	17.94	17.47	17.50	2652606
2009-06-23	17.53	17.59	17.30	17.47	3501758
2009-06-24	17.57	17.91	17.56	17.70	2839302
2009-06-25	17.66	18.20	17.61	18.17	1928076
2009-06-26	18.09	18.26	18.05	18.14	1347512
2009-06-29	18.18	18.38	18.08	18.28	1526570
2009-06-30	18.35	18.40	18.08	18.23	2671580
2009-07-01	18.35	18.49	18.29	18.32	1314754
2009-07-02	18.03	18.03	17.75	17.77	989364
2009-07-06	17.62	17.67	17.41	17.64	1716926
2009-07-07	17.62	17.63	17.23	17.23	1474702
2009-07-08	17.29	17.36	17.00	17.21	2075328
2009-07-09	17.32	17.41	17.18	17.30	1287026
2009-07-10	17.20	17.41	17.13	17.30	939972
2009-07-13	17.36	17.63	17.03	17.61	1735276
2009-07-14	17.64	17.80	17.55	17.78	1762262
2009-07-15	18.09	18.29	18.00	18.24	1689072
2009-07-16	18.21	18.54	18.16	18.46	971674
2009-07-17	18.46	18.54	18.33	18.50	693060
2009-07-20	18.66	18.80	18.56	18.78	1033766
2009-07-21	18.90	18.93	18.56	18.84	4186704
2009-07-22	18.74	18.99	18.73	18.89	1363594
2009-07-23	18.88	19.41	18.87	19.33	3114512
2009-07-24	19.27	19.47	19.14	19.47	1679846
2009-07-27	19.47	19.50	19.25	19.44	1450204
2009-07-28	19.35	19.50	19.21	19.43	2460428
2009-07-29	19.37	19.44	19.25	19.34	1136336
2009-07-30	19.57	19.81	19.55	19.56	2215876
2009-07-31	19.51	19.74	19.51	19.56	1838570
2009-08-03	19.79	19.97	19.65	19.97	1512368
2009-08-04	19.85	20.11	19.84	20.00	1389848
2009-08-05	20.03	20.07	19.73	19.90	1164390
2009-08-06	20.00	20.04	19.66	19.75	1478812
2009-08-07	20.01	20.20	19.85	20.10	1706000
2009-08-10	20.04	20.11	19.89	20.02	1206570
2009-08-11	19.95	19.97	19.74	19.80	1927636
2009-08-12	19.79	20.38	19.79	20.06	1815288
2009-08-13	20.20	20.20	19.92	20.19	1424802
2009-08-14	20.23	20.23	19.79	19.90	1240756
2009-08-17	19.60	19.60	19.38	19.40	1264710
2009-08-18	19.49	19.67	19.43	19.63	671466
2009-08-19	19.37	19.83	19.36	19.79	1895182
2009-08-20	19.76	20.01	19.70	19.95	704458
2009-08-21	20.16	20.35	20.05	20.33	2167556
2009-08-24	20.39	20.49	20.21	20.27	1302842
2009-08-25	20.35	20.53	20.28	20.33	1519168
2009-08-26	20.32	20.46	20.23	20.35	1060022
2009-08-27	20.35	20.47	20.04	20.41	918538
2009-08-28	20.68	20.70	20.29	20.43	899622
2009-08-31	20.25	20.28	20.07	20.19	928100
2009-09-01	20.08	20.43	19.73	19.76	1652380
2009-09-02	19.69	19.81	19.61	19.72	983018
2009-09-03	19.78	19.96	19.62	19.93	1107244
2009-09-04	19.95	20.26	19.88	20.26	1500556
2009-09-08	20.40	20.49	20.33	20.49	976616
2009-09-09	20.44	20.77	20.41	20.73	1668318
2009-09-10	20.70	20.97	20.59	20.93	1413594
2009-09-11	20.99	21.09	20.83	20.89	1064530
2009-09-14	20.80	21.13	20.76	21.11	952850
2009-09-15	21.14	21.30	21.03	21.24	2298068
2009-09-16	21.29	21.57	21.22	21.55	1245780
2009-09-17	21.50	21.72	21.39	21.49	1053316
2009-09-18	21.60	21.60	21.40	21.48	886760
2009-09-21	21.29	21.58	21.28	21.53	701176
2009-09-22	21.57	21.65	21.49	21.57	702604
2009-09-23	21.67	21.75	21.36	21.38	877508
2009-09-24	21.44	21.45	20.93	21.04	873602
2009-09-25	20.96	21.07	20.82	20.91	628346
2009-09-28	21.04	21.37	20.99	21.29	679308
2009-09-29	21.34	21.50	21.25	21.33	1049072
2009-09-30	21.43	21.48	21.01	21.27	2994168
2009-10-01	21.19	21.26	20.63	20.63	1073826
2009-10-02	20.48	20.65	20.40	20.46	1557858
2009-10-05	20.54	20.90	20.53	20.86	1349058
2009-10-06	21.08	21.32	21.01	21.16	3764690
2009-10-07	21.14	21.22	21.08	21.18	1214022
2009-10-08	21.36	21.52	21.25	21.41	1243976
2009-10-09	21.42	21.62	21.35	21.62	1140946
2009-10-12	21.72	21.82	21.59	21.69	657054
2009-10-13	21.62	21.71	21.49	21.65	3968458
2009-10-14	21.94	22.04	21.78	22.02	2479468
2009-10-15	21.89	22.08	21.88	22.04	1650666
2009-10-16	21.92	21.99	21.74	21.91	2246508
2009-10-19	21.94	22.22	21.88	22.12	1203726
2009-10-20	22.16	22.16	21.82	21.95	1280176
2009-10-21	21.92	22.19	21.75	21.76	1433234
2009-10-22	21.78	22.06	21.54	22.02	1484114
2009-10-23	22.06	22.06	21.65	21.69	1535814
2009-10-26	21.71	22.02	21.45	21.51	3609222
2009-10-27	21.56	21.61	21.20	21.24	2344700
2009-10-28	21.17	21.19	20.56	20.59	2254770
2009-10-29	20.72	21.06	20.71	21.00	2067148
2009-10-30	20.96	21.04	20.41	20.42	2955430
2009-11-02	20.58	20.80	20.30	20.57	2056816
2009-11-03	20.47	20.78	20.39	20.76	3478394
2009-11-04	20.89	21.06	20.70	20.73	2227898
2009-11-05	20.94	21.21	20.89	21.19	2191062
2009-11-06	21.05	21.34	21.00	21.25	2335644
2009-11-09	21.41	21.73	21.39	21.70	2066904
2009-11-10	21.71	21.81	21.59	21.71	2222270
2009-11-11	21.92	22.02	21.72	21.86	1253122
2009-11-12	21.86	21.95	21.54	21.57	1163396
2009-11-13	21.67	21.82	21.51	21.75	2659854
2009-11-16	21.95	22.20	21.88	22.12	1939000
2009-11-17	22.04	22.09	21.88	22.09	2786410
2009-11-18	22.07	22.08	21.84	21.95	1174130
2009-11-19	21.77	21.79	21.40	21.58	1863190
2009-11-20	21.45	21.51	21.32	21.46	1329680
2009-11-23	21.70	21.88	21.59	21.64	1529352
2009-11-24	21.67	21.67	21.47	21.62	2440488
2009-11-25	21.69	21.82	21.63	21.79	728642
2009-11-27	21.12	21.59	20.94	21.40	897104
2009-11-30	21.40	21.45	21.21	21.42	1414910
2009-12-01	21.60	21.82	21.58	21.76	1733730
2009-12-02	21.76	22.02	21.73	21.86	1431004
2009-12-03	21.90	22.04	21.68	21.70	912526
2009-12-04	22.04	22.17	21.65	21.92	1694172
2009-12-07	21.85	22.04	21.83	21.92	1128340
2009-12-08	21.73	21.86	21.57	21.74	661836
2009-12-09	21.75	21.81	21.55	21.77	723594
2009-12-10	21.88	22.02	21.87	21.90	2600748
2009-12-11	22.02	22.09	21.93	22.05	684982
2009-12-14	22.23	22.36	22.13	22.35	4710404
2009-12-15	22.28	22.41	22.22	22.30	4643044
2009-12-16	22.44	22.57	22.42	22.47	1157354
2009-12-17	22.29	22.38	22.19	22.22	1662350
2009-12-18	22.32	22.40	22.11	22.30	1701078
2009-12-21	22.49	22.60	22.47	22.55	1992730
2009-12-22	22.64	22.75	22.58	22.74	2487726
2009-12-23	22.76	22.84	22.65	22.83	1957714
2009-12-24	22.83	22.95	22.83	22.94	1064042
2009-12-28	23.01	23.03	22.86	22.93	2680054
2009-12-29	22.93	22.96	22.87	22.88	3399482
2009-12-30	22.83	22.91	22.79	22.90	869020
2009-12-31	22.88	22.94	22.67	22.67	1286780
2010-01-04	22.93	23.02	22.88	22.99	1998886
2010-01-05	23.00	23.08	22.89	23.07	1103210
2010-01-06	23.10	23.17	23.06	23.15	2044672
2010-01-07	23.13	23.21	23.01	23.20	1640106
2010-01-08	23.12	23.29	23.04	23.27	1060886
2010-01-11	23.36	23.42	23.18	23.28	752094
2010-01-12	23.15	23.16	22.89	23.00	816782
2010-01-13	23.12	23.29	22.92	23.24	776824
2010-01-14	23.25	23.31	23.16	23.26	530740
2010-01-15	23.25	23.29	22.90	22.99	1118154
2010-01-19	23.03	23.22	22.96	23.21	1070806
2010-01-20	23.03	23.06	22.80	22.99	7427306
2010-01-21	23.04	23.15	22.63	22.68	3111858
2010-01-22	22.63	22.67	22.19	22.23	2041550
2010-01-25	22.37	22.43	22.19	22.28	6650834
2010-01-26	22.23	22.44	22.12	22.25	8688498
2010-01-27	22.17	22.35	22.03	22.31	3337596
2010-01-28	22.41	22.42	21.90	22.01	2395398
2010-01-29	22.13	22.31	21.71	21.77	2095856
2010-02-01	21.80	22.15	21.79	22.14	1099922
2010-02-02	22.14	22.51	22.11	22.47	986342
2010-02-03	22.40	22.47	22.29	22.36	855222
2010-02-04	22.19	22.20	21.58	21.58	1909630
2010-02-05	21.56	21.66	21.16	21.62	5787666
2010-02-08	21.65	21.80	21.46	21.53	3237546
2010-02-09	21.76	21.97	21.61	21.86	1635302
2010-02-10	21.79	21.87	21.56	21.74	2108390
2010-02-11	21.74	22.10	21.58	22.08	950806
2010-02-12	21.81	22.11	21.74	22.11	1547772
2010-02-16	22.28	22.49	22.20	22.46	1211878
2010-02-17	22.61	22.64	22.48	22.64	959194
2010-02-18	22.61	22.77	22.58	22.76	1910630
2010-02-19	22.75	22.92	22.68	22.85	1507100
2010-02-22	22.95	22.97	22.77	22.86	681472
2010-02-23	22.79	22.83	22.48	22.52	1992032
2010-02-24	22.63	22.76	22.55	22.72	1487324
2010-02-25	22.47	22.80	22.35	22.77	1191694
2010-02-26	22.82	22.86	22.63	22.83	662362
2010-03-01	22.90	23.27	22.90	23.26	1774300
2010-03-02	23.34	23.45	23.30	23.34	2885328
2010-03-03	23.45	23.52	23.34	23.39	2359546
2010-03-04	23.43	23.48	23.29	23.39	1846794
2010-03-05	23.55	23.77	23.51	23.74	841166
2010-03-08	23.77	23.82	23.71	23.74	1073960
2010-03-09	23.71	23.92	23.66	23.76	961432
2010-03-10	23.78	23.99	23.78	23.95	759308
2010-03-11	23.89	24.03	23.79	24.01	1014946
2010-03-12	24.15	24.15	23.94	24.08	1481250
2010-03-15	24.09	24.09	23.85	24.03	918958
2010-03-16	24.12	24.27	24.02	24.27	1288554
2010-03-17	24.30	24.49	24.30	24.41	840816
2010-03-18	24.38	24.43	24.27	24.33	736258
2010-03-19	24.41	24.43	24.06	24.14	1016554
2010-03-22	23.96	24.43	23.96	24.40	1028134
2010-03-23	24.43	24.58	24.33	24.58	1137900
2010-03-24	24.43	24.48	24.33	24.36	1758826
2010-03-25	24.53	24.57	24.22	24.25	1511826
2010-03-26	24.27	24.39	24.10	24.21	1338172
2010-03-29	24.35	24.46	24.34	24.44	1130774
2010-03-30	24.46	24.55	24.32	24.46	869626
2010-03-31	24.40	24.49	24.26	24.26	894060
2010-04-01	24.49	24.66	24.38	24.56	1217676
2010-04-05	24.60	24.87	24.59	24.87	959856
2010-04-06	24.76	24.94	24.73	24.91	1612100
2010-04-07	24.86	24.87	24.61	24.75	827522
2010-04-08	24.65	24.78	24.50	24.77	869542
2010-04-09	24.79	24.95	24.71	24.94	819252
2010-04-12	25.00	25.06	24.94	25.01	566664
2010-04-13	25.00	25.08	24.88	25.06	878384
2010-04-14	25.20	25.40	25.13	25.40	768266
2010-04-15	25.38	25.50	25.33	25.43	666478
2010-04-16	25.37	25.43	24.92	25.10	1333678
2010-04-19	25.00	25.12	24.73	25.01	914220
2010-04-20	25.14	25.30	25.08	25.29	1308120
2010-04-21	25.27	25.35	25.15	25.31	1445784
2010-04-22	25.09	25.62	25.00	25.59	2114462
2010-04-23	25.64	25.84	25.53	25.82	1587390
2010-04-26	25.84	25.93	25.74	25.76	1326226
2010-04-27	25.67	25.74	25.08	25.12	2609552
2010-04-28	25.26	25.33	25.02	25.19	1872986
2010-04-29	25.37	25.63	25.33	25.60	1949952
2010-04-30	25.60	25.62	25.06	25.08	3927106
2010-05-03	25.17	25.47	25.16	25.44	1310754
2010-05-04	25.06	25.10	24.62	24.73	1895388
2010-05-05	24.49	24.81	24.30	24.49	3964002
2010-05-06	24.33	24.57	9.50	23.71	3804234
2010-05-07	23.54	23.79	22.83	23.16	2886282
2010-05-10	24.13	24.37	24.06	24.32	2140470
2010-05-11	24.05	24.58	24.02	24.27	1856214
2010-05-12	24.39	24.80	24.38	24.77	2071348
2010-05-13	24.70	24.91	24.45	24.49	1311136
2010-05-14	24.30	24.33	23.73	23.94	1930612
2010-05-17	24.04	24.19	23.48	24.03	2226476
2010-05-18	24.30	24.37	23.59	23.67	2348988
2010-05-19	23.53	23.76	23.13	23.49	3006478
2010-05-20	22.90	23.07	22.53	22.61	3871432
2010-05-21	22.17	23.11	22.09	22.99	3339500
2010-05-24	22.84	23.11	22.75	22.77	1870838
2010-05-25	22.24	22.82	21.97	22.82	2995114
2010-05-26	22.96	23.29	22.73	22.80	2321986
2010-05-27	23.32	23.66	23.20	23.66	1464366
2010-05-28	23.64	23.64	23.20	23.33	1158376
2010-06-01	23.11	23.41	22.78	22.80	1914012
2010-06-02	22.89	23.45	22.82	23.45	3189098
2010-06-03	23.55	23.70	23.40	23.67	1054184
2010-06-04	23.16	23.39	22.68	22.75	8016430
2010-06-07	22.85	22.90	22.27	22.28	2333756
2010-06-08	22.33	22.46	22.01	22.41	2035502
2010-06-09	22.54	22.97	22.37	22.44	2041366
2010-06-10	22.85	23.19	22.78	23.17	1125094
2010-06-11	22.93	23.40	22.90	23.38	808484
2010-06-14	23.64	23.79	23.41	23.44	824532
2010-06-15	23.59	24.04	23.58	24.03	1344906
2010-06-16	23.83	24.11	23.82	23.97	1178008
2010-06-17	24.10	24.10	23.73	23.96	548706
2010-06-18	24.06	24.06	23.87	23.90	444450
2010-06-21	24.22	24.26	23.63	23.76	1004444
2010-06-22	23.75	23.93	23.26	23.29	898608
2010-06-23	23.30	23.46	23.03	23.30	848248
2010-06-24	23.17	23.20	22.82	22.86	3279228
2010-06-25	22.91	23.13	22.73	23.00	1673480
2010-06-28	23.04	23.15	22.81	22.93	855154
2010-06-29	22.52	22.56	21.93	22.05	1092804
2010-06-30	21.98	22.32	21.79	21.85	1303044
2010-07-01	21.81	21.94	21.32	21.80	3382620
2010-07-02	21.83	21.88	21.47	21.60	1208260
2010-07-06	21.95	22.09	21.40	21.57	3160226
2010-07-07	21.61	22.33	21.57	22.31	1179076
2010-07-08	22.54	22.62	22.26	22.50	522910
2010-07-09	22.48	22.71	22.44	22.71	753062
2010-07-12	22.62	22.81	22.44	22.59	749290
2010-07-13	22.91	23.16	22.81	23.07	2480510
2010-07-14	23.05	23.21	22.94	23.11	547114
2010-07-15	23.09	23.13	22.78	23.09	477406
2010-07-16	22.92	22.96	22.35	22.38	363626
2010-07-19	22.49	22.59	22.24	22.53	435608
2010-07-20	22.22	22.91	22.14	22.89	2070026
2010-07-21	23.08	23.08	22.50	22.56	612096
2010-07-22	22.85	23.18	22.81	23.11	667890
2010-07-23	23.05	23.46	23.01	23.45	4241094
2010-07-26	23.48	23.83	23.41	23.83	577248
2010-07-27	23.95	23.98	23.50	23.56	1971236
2010-07-28	23.51	23.62	23.24	23.32	2645336
2010-07-29	23.52	23.60	22.95	23.21	587200
2010-07-30	22.88	23.36	22.86	23.28	414306
2010-08-02	23.70	23.80	23.52	23.74	962398
2010-08-03	23.68	23.70	23.44	23.56	1469352
2010-08-04	23.68	23.90	23.62	23.89	699278
2010-08-05	23.73	23.84	23.65	23.79	267788
2010-08-06	23.49	23.80	23.40	23.71	376540
2010-08-09	23.87	23.95	23.74	23.90	499620
2010-08-10	23.66	23.76	23.44	23.62	591548
2010-08-11	23.14	23.21	22.83	22.87	796642
2010-08-12	22.38	22.84	22.36	22.76	1577774
2010-08-13	22.68	22.83	22.66	22.66	1313774
2010-08-16	22.51	22.78	22.42	22.69	1087984
2010-08-17	22.87	23.25	22.86	23.09	672226
2010-08-18	23.04	23.30	22.93	23.16	554266
2010-08-19	23.05	23.18	22.74	22.83	402238
2010-08-20	22.77	22.91	22.62	22.89	463132
2010-08-23	23.09	23.12	22.70	22.70	373434
2010-08-24	22.39	22.51	22.17	22.30	2764976
2010-08-25	22.09	22.50	22.00	22.41	1547776
2010-08-26	22.52	22.61	22.23	22.27	547400
2010-08-27	22.50	22.74	22.07	22.70	987594
2010-08-30	22.62	22.72	22.32	22.34	7082970
2010-08-31	22.23	22.46	22.12	22.29	1887626
2010-09-01	22.63	23.04	22.60	23.01	830258
2010-09-02	23.03	23.42	23.03	23.40	774656
2010-09-03	23.70	23.82	23.54	23.71	639402
2010-09-07	23.61	23.64	23.41	23.44	721226
2010-09-08	23.47	23.72	23.47	23.64	1477602
2010-09-09	23.92	23.97	23.56	23.65	576676
2010-09-10	23.67	23.80	23.61	23.73	556574
2010-09-13	23.98	24.12	23.96	24.09	1053036
2010-09-14	24.04	24.27	23.95	24.14	530420
2010-09-15	24.11	24.28	23.98	24.25	723718
2010-09-16	24.21	24.29	24.14	24.26	1270950
2010-09-17	24.38	24.38	24.19	24.35	823640
2010-09-20	24.42	24.79	24.38	24.75	1443384
2010-09-21	24.76	24.81	24.56	24.65	1796716
2010-09-22	24.57	24.74	24.33	24.44	676564
2010-09-23	24.20	24.54	24.14	24.25	711434
2010-09-24	24.58	24.86	24.56	24.83	657316
2010-09-27	24.85	24.89	24.72	24.77	619402
2010-09-28	24.82	25.01	24.52	24.98	1193518
2010-09-29	24.94	25.06	24.83	24.98	633522
2010-09-30	25.20	25.26	24.75	24.91	1843738
2010-10-01	25.10	25.15	24.83	24.95	1289342
2010-10-04	24.88	25.01	24.56	24.71	1176598
2010-10-05	25.01	25.34	24.97	25.28	1033924
2010-10-06	25.25	25.27	24.91	25.02	801252
2010-10-07	25.17	25.17	24.84	25.00	764312
2010-10-08	25.00	25.29	24.93	25.23	552834
2010-10-11	25.23	25.37	25.20	25.25	622694
2010-10-12	25.24	25.44	24.99	25.37	471038
2010-10-13	25.56	25.70	25.45	25.57	1700984
2010-10-14	25.53	25.56	25.28	25.42	681920
2010-10-15	25.64	25.65	25.27	25.49	1047130
2010-10-18	25.49	25.53	25.40	25.50	506704
2010-10-19	25.16	25.36	24.92	25.07	2348960
2010-10-20	25.15	25.43	25.10	25.33	1096312
2010-10-21	25.44	25.60	25.16	25.38	1201276
2010-10-22	25.38	25.59	25.38	25.59	387304
2010-10-25	25.71	25.96	25.71	25.73	573918
2010-10-26	25.59	25.84	25.48	25.74	951620
2010-10-27	25.62	25.82	25.50	25.80	712682
2010-10-28	26.01	26.01	25.60	25.74	1101524
2010-10-29	25.68	25.93	25.68	25.89	480968
2010-11-01	26.02	26.15	25.73	25.87	1338988
2010-11-02	26.10	26.16	25.96	26.12	2371252
2010-11-03	26.15	26.19	25.86	26.18	1699976
2010-11-04	26.52	26.67	26.45	26.66	801510
2010-11-05	26.69	26.85	26.62	26.79	1081516
2010-11-08	26.71	26.85	26.64	26.82	572080
2010-11-09	26.89	26.95	26.49	26.60	475878
2010-11-10	26.59	26.78	26.41	26.77	1403686
2010-11-11	26.48	26.84	26.42	26.78	685064
2010-11-12	26.60	26.74	26.27	26.40	1032496
2010-11-15	26.51	26.62	26.39	26.41	2024048
2010-11-16	26.20	26.30	25.86	25.99	1126128
2010-11-17	26.00	26.20	25.94	26.10	549026
2010-11-18	26.38	26.65	26.38	26.52	1705004
2010-11-19	26.48	26.69	26.41	26.67	1056294
2010-11-22	26.57	26.90	26.54	26.90	987314
2010-11-23	26.49	26.64	26.43	26.53	1519890
2010-11-24	26.75	27.12	26.73	27.12	774136
2010-11-26	26.90	27.04	26.84	26.99	248906
2010-11-29	26.77	26.94	26.56	26.87	599528
2010-11-30	26.59	26.86	26.55	26.74	648324
2010-12-01	27.19	27.40	27.14	27.34	2288008
2010-12-02	27.39	27.69	27.33	27.69	1378116
2010-12-03	27.59	27.90	27.55	27.87	505478
2010-12-06	27.86	27.91	27.74	27.87	563608
2010-12-07	28.17	28.21	27.86	27.89	818618
2010-12-08	27.89	28.00	27.73	27.89	681178
2010-12-09	28.04	28.06	27.84	27.94	642324
2010-12-10	27.98	28.17	27.93	28.15	529880
2010-12-13	28.33	28.34	28.04	28.07	716294
2010-12-14	28.13	28.20	28.00	28.07	952036
2010-12-15	28.03	28.24	27.92	27.97	905540
2010-12-16	28.01	28.24	27.89	28.23	864126
2010-12-17	28.25	28.41	28.18	28.35	649330
2010-12-20	28.40	28.45	28.23	28.41	2094404
2010-12-21	28.54	28.63	28.48	28.61	1296384
2010-12-22	28.57	28.58	28.43	28.49	664192
2010-12-23	28.49	28.52	28.37	28.43	699546
2010-12-27	28.36	28.43	28.18	28.41	603990
2010-12-28	28.45	28.45	28.27	28.33	2997080
2010-12-29	28.37	28.46	28.35	28.41	251074
2010-12-30	28.42	28.49	28.38	28.41	353576
2010-12-31	28.34	28.40	28.28	28.31	347510
2011-01-03	28.57	28.80	28.52	28.63	1016242
2011-01-04	28.73	28.74	28.21	28.39	2417406
2011-01-05	28.33	28.60	28.28	28.58	1346150
2011-01-06	28.65	28.69	28.50	28.56	665846
2011-01-07	28.64	28.69	28.25	28.52	462784
2011-01-10	28.40	28.69	28.29	28.64	492608
2011-01-11	28.76	28.84	28.64	28.75	516408
2011-01-12	28.96	29.01	28.81	28.96	558522
2011-01-13	28.99	29.05	28.90	29.00	575152
2011-01-14	28.93	29.19	28.89	29.18	1110140
2011-01-18	29.16	29.33	29.14	29.32	1251526
2011-01-19	29.31	29.31	28.81	28.87	771086
2011-01-20	28.73	28.74	28.39	28.62	715082
2011-01-21	28.79	28.88	28.54	28.57	856802
2011-01-24	28.59	28.85	28.55	28.80	514412
2011-01-25	28.69	28.74	28.52	28.73	2323232
2011-01-26	28.84	29.10	28.79	29.04	1058386
2011-01-27	29.09	29.24	29.01	29.18	526724
2011-01-28	29.23	29.29	28.56	28.61	961484
2011-01-31	28.70	28.96	28.67	28.85	862928
2011-02-01	29.05	29.35	29.03	29.27	707940
2011-02-02	29.20	29.38	29.14	29.25	850560
2011-02-03	29.27	29.43	29.07	29.39	789998
2011-02-04	29.40	29.66	29.35	29.65	1553678
2011-02-07	29.74	29.96	29.72	29.82	696834
2011-02-08	29.78	29.97	29.74	29.96	2300852
2011-02-09	29.92	30.00	29.78	29.90	1182250
2011-02-10	29.73	30.13	29.68	30.09	805628
2011-02-11	29.98	30.43	29.98	30.40	596370
2011-02-14	30.49	30.54	30.42	30.53	837236
2011-02-15	30.41	30.49	30.29	30.35	4081414
2011-02-16	30.47	30.65	30.46	30.59	1229580
2011-02-17	30.48	30.70	30.47	30.65	1095462
2011-02-18	30.71	30.73	30.54	30.66	905068
2011-02-22	30.23	30.42	29.74	29.80	1473388
2011-02-23	29.79	29.84	29.04	29.36	2168558
2011-02-24	29.40	29.66	29.17	29.49	1115004
2011-02-25	29.67	30.04	29.67	30.03	1246040
2011-02-28	30.24	30.24	29.83	30.01	711624
2011-03-01	30.14	30.16	29.40	29.46	1012406
2011-03-02	29.46	29.82	29.41	29.64	1206948
2011-03-03	29.95	30.28	29.94	30.23	796640
2011-03-04	30.28	30.28	29.88	30.08	1208104
2011-03-07	30.19	30.23	29.47	29.70	1112560
2011-03-08	29.72	30.03	29.51	29.92	3445334
2011-03-09	29.84	29.89	29.61	29.78	1042238
2011-03-10	29.43	29.51	29.17	29.27	861316
2011-03-11	29.10	29.57	29.08	29.50	1416044
2011-03-14	29.25	29.50	29.11	29.31	937796
2011-03-15	28.53	29.26	28.41	29.08	3060656
2011-03-16	29.00	29.25	28.53	28.71	1212256
2011-03-17	29.20	29.20	28.87	28.91	1004182
2011-03-18	29.29	29.32	28.96	29.04	1094294
2011-03-21	29.44	29.59	29.37	29.52	877032
2011-03-22	29.53	29.58	29.32	29.36	709384
2011-03-23	29.30	29.55	29.08	29.48	1559112
2011-03-24	29.64	29.87	29.42	29.83	942738
2011-03-25	29.94	30.16	29.84	29.97	720792
2011-03-28	30.08	30.10	29.82	29.84	856152
2011-03-29	29.82	30.13	29.69	30.13	3102458
2011-03-30	30.33	30.45	30.25	30.40	875502
2011-03-31	30.32	30.47	30.29	30.46	738508
2011-04-01	30.65	30.75	30.53	30.65	1570826
2011-04-04	30.78	30.78	30.56	30.67	648010
2011-04-05	30.63	30.92	30.63	30.77	1235254
2011-04-06	30.96	31.01	30.60	30.74	544290
2011-04-07	30.76	30.85	30.50	30.67	423292
2011-04-08	30.86	30.86	30.32	30.47	1544578
2011-04-11	30.55	30.60	30.25	30.34	1461376
2011-04-12	30.17	30.25	29.99	30.12	742068
2011-04-13	30.36	30.40	30.10	30.30	753888
2011-04-14	30.08	30.32	29.97	30.30	595508
2011-04-15	30.29	30.54	30.22	30.52	520242
2011-04-18	30.13	30.18	29.85	30.13	680050
2011-04-19	30.22	30.29	30.06	30.28	2239858
2011-04-20	30.73	30.91	30.72	30.87	749174
2011-04-21	31.04	31.09	30.91	31.09	594620
2011-04-25	31.13	31.13	30.91	31.05	801248
2011-04-26	31.14	31.41	31.14	31.29	666158
2011-04-27	31.35	31.49	31.14	31.48	721146
2011-04-28	31.37	31.57	31.37	31.50	792956
2011-04-29	31.52	31.61	31.46	31.54	861554
2011-05-02	31.67	31.74	31.40	31.45	569826
2011-05-03	31.37	31.42	30.98	31.15	570564
2011-05-04	31.16	31.19	30.71	30.90	658826
2011-05-05	30.68	31.18	30.64	30.85	703556
2011-05-06	31.20	31.37	30.89	31.03	608532
2011-05-09	31.05	31.33	31.00	31.26	728796
2011-05-10	31.37	31.67	31.34	31.62	657124
2011-05-11	31.58	31.61	31.13	31.30	469122
2011-05-12	31.16	31.57	31.03	31.50	2606110
2011-05-13	31.50	31.57	31.14	31.23	1113944
2011-05-16	31.10	31.35	30.88	30.93	739646
2011-05-17	30.75	30.87	30.52	30.76	1196016
2011-05-18	30.76	31.25	30.75	31.22	498356
2011-05-19	31.37	31.41	31.08	31.28	686564
2011-05-20	31.25	31.26	30.94	31.08	682528
2011-05-23	30.60	30.75	30.53	30.64	889026
2011-05-24	30.75	30.83	30.48	30.57	555204
2011-05-25	30.49	30.85	30.42	30.76	639376
2011-05-26	30.69	31.08	30.69	31.03	1035756
2011-05-27	31.16	31.27	31.11	31.18	472864
2011-05-31	31.49	31.51	31.16	31.45	661088
2011-06-01	31.36	31.41	30.66	30.69	741444
2011-06-02	30.74	30.93	30.55	30.75	709860
2011-06-03	30.31	30.61	30.27	30.30	600018
2011-06-06	30.23	30.32	29.89	29.91	648202
2011-06-07	30.08	30.21	29.95	29.98	698574
2011-06-08	29.88	29.90	29.59	29.64	628308
2011-06-09	29.69	29.96	29.61	29.84	593896
2011-06-10	29.70	29.73	29.35	29.38	769430
2011-06-13	29.43	29.56	29.14	29.27	1053802
2011-06-14	29.49	29.87	29.48	29.78	594618
2011-06-15	29.52	29.71	29.24	29.30	482836
2011-06-16	29.32	29.40	28.91	29.19	538766
2011-06-17	29.50	29.52	29.17	29.23	571334
2011-06-20	29.16	29.51	29.15	29.44	494522
2011-06-21	29.64	30.11	29.57	30.06	2278944
2011-06-22	29.98	30.22	29.91	29.91	1266236
2011-06-23	29.58	30.07	29.38	30.03	1491128
2011-06-24	30.10	30.10	29.64	29.69	1074722
2011-06-27	29.70	29.98	29.48	29.87	842414
2011-06-28	30.02	30.44	29.95	30.43	724590
2011-06-29	30.62	30.78	30.39	30.63	1042466
2011-06-30	30.72	31.03	30.72	30.92	928558
2011-07-01	31.03	31.44	30.89	31.41	2124558
2011-07-05	31.35	31.49	31.25	31.43	1348802
2011-07-06	31.41	31.57	31.25	31.52	2176142
2011-07-07	31.80	31.94	31.76	31.85	966194
2011-07-08	31.37	31.62	31.32	31.61	580590
2011-07-11	31.15	31.35	30.83	30.90	768932
2011-07-12	30.80	30.95	30.65	30.69	561004
2011-07-13	30.82	31.18	30.75	30.81	602848
2011-07-14	30.91	31.05	30.37	30.45	674180
2011-07-15	30.64	30.75	30.45	30.74	916166
2011-07-18	30.66	30.66	30.17	30.39	695616
2011-07-19	30.58	31.05	30.58	31.01	818198
2011-07-20	31.06	31.06	30.74	30.82	568770
2011-07-21	30.96	31.24	30.85	31.12	1198856
2011-07-22	31.08	31.29	30.99	31.23	1273762
2011-07-25	30.92	31.18	30.85	30.99	643950
2011-07-26	30.96	30.98	30.73	30.81	750032
2011-07-27	30.63	30.63	29.88	29.93	886188
2011-07-28	29.93	30.22	29.75	29.79	823582
2011-07-29	29.42	29.91	29.24	29.71	851206
2011-08-01	30.17	30.17	29.20	29.48	2290438
2011-08-02	29.29	29.52	28.53	28.53	1191318
2011-08-03	28.60	28.80	27.91	28.80	1361832
2011-08-04	28.32	28.32	26.99	27.01	6141746
2011-08-05	27.39	27.45	25.96	26.70	3025346
2011-08-08	25.40	26.12	24.57	24.64	3226582
2011-08-09	25.17	26.09	24.45	26.09	3918190
2011-08-10	25.52	26.06	25.14	25.15	1962332
2011-08-11	25.29	26.75	25.27	26.40	2069696
2011-08-12	26.67	26.92	26.41	26.76	978424
2011-08-15	27.00	27.34	26.88	27.34	1847166
2011-08-16	26.96	27.23	26.64	26.92	1338968
2011-08-17	27.09	27.28	26.54	26.76	858738
2011-08-18	25.98	25.98	25.02	25.25	1692392
2011-08-19	24.88	25.66	24.75	24.82	1597874
2011-08-22	25.46	25.46	24.72	24.85	1352296
2011-08-23	24.95	25.89	24.76	25.89	1214128
2011-08-24	25.80	26.24	25.64	26.22	1205642
2011-08-25	26.38	26.46	25.61	25.67	1141280
2011-08-26	25.50	26.44	25.17	26.36	972070
2011-08-29	26.75	27.34	26.73	27.33	1581838
2011-08-30	27.15	27.73	27.07	27.55	955676
2011-08-31	27.75	28.10	27.45	27.67	1186172
2011-09-01	27.69	27.97	27.26	27.31	1880414
2011-09-02	26.68	26.88	26.41	26.53	811658
2011-09-06	25.77	26.42	25.67	26.39	2906440
2011-09-07	26.86	27.30	26.80	27.28	760138
2011-09-08	27.07	27.42	26.85	26.92	931560
2011-09-09	26.67	26.80	25.99	26.20	922160
2011-09-12	25.83	26.35	25.73	26.33	3254042
2011-09-13	26.46	26.85	26.25	26.77	744704
2011-09-14	26.87	27.58	26.50	27.26	1029854
2011-09-15	27.58	27.63	27.17	27.60	772204
2011-09-16	27.68	27.84	27.44	27.66	895292
2011-09-19	27.14	27.59	26.94	27.40	694928
2011-09-20	27.46	27.78	27.14	27.15	674708
2011-09-21	27.13	27.25	26.31	26.31	839218
2011-09-22	25.56	25.73	24.93	25.32	1417720
2011-09-23	25.09	25.57	25.06	25.47	955926
2011-09-26	25.71	26.05	25.11	26.01	877016
2011-09-27	26.55	26.98	26.31	26.44	1225614
2011-09-28	26.53	26.62	25.64	25.68	834368
2011-09-29	26.18	26.19	25.04	25.59	1201266
2011-09-30	25.16	25.40	24.82	24.82	1311362
2011-10-03	24.62	24.96	23.83	23.83	4362454
2011-10-04	23.54	24.65	23.32	24.62	6958686
2011-10-05	24.70	25.29	24.42	25.19	1076872
2011-10-06	25.15	25.82	25.02	25.81	613080
2011-10-07	25.91	25.95	25.35	25.48	1648262
2011-10-10	25.96	26.40	25.95	26.40	650840
2011-10-11	26.23	26.60	26.17	26.49	3399236
2011-10-12	26.70	27.06	26.67	26.74	1006766
2011-10-13	26.61	26.90	26.38	26.81	718898
2011-10-14	27.13	27.36	26.97	27.32	471212
2011-10-17	27.19	27.27	26.70	26.75	621092
2011-10-18	26.80	27.44	26.39	27.28	631844
2011-10-19	27.21	27.38	26.79	26.87	822100
2011-10-20	26.87	26.99	26.43	26.91	559550
2011-10-21	27.28	27.58	27.20	27.52	571858
2011-10-24	27.64	28.28	27.61	28.24	525980
2011-10-25	28.04	28.06	27.52	27.58	1077896
2011-10-26	27.94	27.97	27.22	27.79	719296
2011-10-27	28.68	29.13	28.32	28.82	894442
2011-10-28	28.76	29.03	28.74	28.95	804020
2011-10-31	28.66	28.66	28.19	28.19	892676
2011-11-01	27.32	27.74	27.15	27.43	1885930
2011-11-02	27.86	28.05	27.56	27.90	1160092
2011-11-03	28.21	28.57	27.71	28.50	1697514
2011-11-04	28.24	28.59	28.00	28.52	1672524
2011-11-07	28.52	28.58	28.00	28.46	449306
2011-11-08	28.61	28.74	28.18	28.71	1781066
2011-11-09	28.00	28.09	27.47	27.55	528118
2011-11-10	27.92	27.94	27.38	27.70	490834
2011-11-11	28.03	28.41	27.99	28.32	461270
2011-11-14	28.23	28.35	27.96	28.06	2456154
2011-11-15	28.00	28.46	27.90	28.32	629064
2011-11-16	28.02	28.41	27.83	27.89	594292
2011-11-17	27.79	27.86	27.12	27.23	2508926
2011-11-18	27.36	27.38	27.05	27.18	5275858
2011-11-21	26.74	26.91	26.49	26.78	3864464
2011-11-22	26.69	26.89	26.49	26.66	552432
2011-11-23	26.35	26.42	25.98	25.98	1139872
2011-11-25	25.88	26.19	25.85	25.90	402588
2011-11-28	26.70	26.95	26.61	26.81	730550
2011-11-29	26.87	27.04	26.73	26.81	617904
2011-11-30	27.79	28.06	27.66	28.04	2391140
2011-12-01	27.97	28.27	27.91	28.02	1575674
2011-12-02	28.35	28.45	27.98	28.02	679794
2011-12-05	28.52	28.61	28.19	28.34	661028
2011-12-06	28.33	28.38	28.10	28.22	736950
2011-12-07	28.01	28.24	27.76	28.10	824476
2011-12-08	27.91	28.02	27.41	27.47	1513210
2011-12-09	27.53	28.05	27.51	27.98	1374700
2011-12-12	27.66	27.69	27.27	27.51	720362
2011-12-13	27.75	27.80	26.85	27.00	653678
2011-12-14	26.84	26.89	26.46	26.56	841902
2011-12-15	26.93	26.93	26.56	26.66	995970
2011-12-16	26.85	27.15	26.74	26.87	933998
2011-12-19	27.01	27.08	26.42	26.47	934704
2011-12-20	26.95	27.42	26.95	27.40	743728
2011-12-21	27.37	27.38	26.98	27.32	1477122
2011-12-22	27.44	27.59	27.28	27.54	1357592
2011-12-23	27.62	27.75	27.49	27.75	865156
2011-12-27	27.71	27.88	27.64	27.80	1614126
2011-12-28	27.78	27.79	27.31	27.33	485054
2011-12-29	27.49	27.66	27.38	27.63	558952
2011-12-30	27.63	27.70	27.52	27.53	1485438
2012-01-03	28.10	28.21	27.81	27.87	1536782
2012-01-04	27.70	27.92	27.65	27.84	3342194
2012-01-05	27.68	28.07	27.55	28.03	1455884
2012-01-06	28.01	28.13	27.89	28.02	2375026
2012-01-09	28.13	28.19	27.96	28.13	814124
2012-01-10	28.45	28.52	28.37	28.47	900438
2012-01-11	28.35	28.54	28.35	28.51	803950
2012-01-12	28.60	28.70	28.35	28.69	604914
2012-01-13	28.44	28.55	28.27	28.49	531148
2012-01-17	28.74	28.84	28.54	28.59	518822
2012-01-18	28.60	29.08	28.57	29.07	1072170
2012-01-19	29.20	29.48	29.16	29.40	3916352
2012-01-20	29.39	29.39	29.13	29.20	2574236
2012-01-23	29.22	29.44	29.06	29.27	2467776
2012-01-24	29.07	29.40	29.04	29.39	988858
2012-01-25	29.36	29.84	29.27	29.79	871808
2012-01-26	29.98	30.04	29.47	29.59	616146
2012-01-27	29.46	29.78	29.46	29.71	885378
2012-01-30	29.38	29.59	29.27	29.55	1127604
2012-01-31	29.75	29.78	29.36	29.51	895540
2012-02-01	29.76	30.04	29.71	29.94	1844004
2012-02-02	29.98	30.17	29.94	30.04	1083734
2012-02-03	30.42	30.53	30.33	30.53	1013108
2012-02-06	30.34	30.53	30.31	30.51	832760
2012-02-07	30.44	30.59	30.30	30.55	3222396
2012-02-08	30.56	30.70	30.41	30.58	1098614
2012-02-09	30.69	30.73	30.43	30.71	457874
2012-02-10	30.37	30.47	30.25	30.41	2454496
2012-02-13	30.74	30.74	30.45	30.67	650582
2012-02-14	30.52	30.71	30.51	30.68	882156
2012-02-15	30.86	30.87	30.52	30.60	1250638
2012-02-16	30.59	31.01	30.59	30.98	4367246
2012-02-17	31.15	31.15	30.88	30.96	648344
2012-02-21	31.05	31.08	30.71	30.84	533126
2012-02-22	30.77	30.93	30.70	30.79	1686424
2012-02-23	30.79	30.98	30.63	30.96	801214
2012-02-24	31.02	31.14	30.97	31.03	4199570
2012-02-27	30.80	31.13	30.68	31.04	677268
2012-02-28	31.07	31.16	30.90	31.04	748894
2012-02-29	31.05	31.15	30.79	30.83	996612
2012-03-01	30.93	31.16	30.90	31.10	1439038
2012-03-02	31.08	31.17	30.83	30.93	799030
2012-03-05	30.88	30.88	30.57	30.67	893292
2012-03-06	30.30	30.34	30.03	30.14	2677900
2012-03-07	30.24	30.46	30.19	30.40	956266
2012-03-08	30.64	30.85	30.52	30.77	742986
2012-03-09	30.82	31.08	30.79	31.01	643906
2012-03-12	30.99	31.06	30.82	30.88	431534
2012-03-13	31.08	31.42	30.99	31.42	2467448
2012-03-14	31.37	31.45	31.16	31.24	1745502
2012-03-15	31.24	31.49	31.18	31.47	792904
2012-03-16	31.49	31.54	31.42	31.50	597888
2012-03-19	31.42	31.71	31.41	31.59	540470
2012-03-20	31.38	31.42	31.24	31.37	724638
2012-03-21	31.42	31.55	31.33	31.44	5387358
2012-03-22	31.18	31.28	31.01	31.18	1100894
2012-03-23	31.16	31.28	30.90	31.25	1310752
2012-03-26	31.54	31.72	31.51	31.72	692918
2012-03-27	31.73	31.76	31.59	31.60	1376136
2012-03-28	31.60	31.62	31.11	31.33	894548
2012-03-29	31.14	31.40	31.01	31.35	819454
2012-03-30	31.56	31.58	31.28	31.44	558188
2012-04-02	31.43	31.85	31.36	31.75	3115784
2012-04-03	31.66	31.83	31.49	31.69	3664582
2012-04-04	31.39	31.45	31.15	31.29	3522060
2012-04-05	31.21	31.43	31.18	31.33	2101402
2012-04-09	30.84	30.97	30.75	30.90	623562
2012-04-10	30.83	30.91	30.19	30.20	5309978
2012-04-11	30.52	30.67	30.50	30.56	1105764
2012-04-12	30.61	31.14	30.58	31.10	597894
2012-04-13	30.98	31.05	30.75	30.79	737222
2012-04-16	30.96	31.01	30.56	30.69	740278
2012-04-17	30.91	31.27	30.90	31.17	573858
2012-04-18	31.02	31.22	31.00	31.14	410264
2012-04-19	31.17	31.45	30.90	31.05	733150
2012-04-20	31.21	31.21	31.00	31.00	726326
2012-04-23	30.59	30.69	30.38	30.66	473956
2012-04-24	30.69	30.75	30.48	30.57	659962
2012-04-25	30.94	31.13	30.84	31.13	723096
2012-04-26	31.07	31.47	31.07	31.42	544844
2012-04-27	31.53	31.68	31.34	31.60	1216142
2012-04-30	31.57	31.57	31.34	31.43	1015438
2012-05-01	31.43	31.86	31.36	31.61	1216748
2012-05-02	31.43	31.68	31.35	31.64	461756
2012-05-03	31.62	31.62	31.14	31.22	753384
2012-05-04	31.06	31.06	30.61	30.66	931138
2012-05-07	30.57	30.78	30.54	30.68	2760378
2012-05-08	30.44	30.48	29.89	30.45	1013238
2012-05-09	30.11	30.50	29.90	30.33	657058
2012-05-10	30.61	30.62	30.26	30.34	661156
2012-05-11	30.13	30.63	30.11	30.38	3216552
2012-05-14	30.08	30.21	29.92	30.00	2764272
2012-05-15	29.97	30.14	29.75	29.81	2601994
2012-05-16	29.95	30.10	29.65	29.66	1449236
2012-05-17	29.62	29.67	28.87	28.87	799692
2012-05-18	28.94	29.03	28.46	28.51	2516812
2012-05-21	28.59	29.28	28.50	29.27	1503544
2012-05-22	29.34	29.60	29.17	29.35	3580438
2012-05-23	29.11	29.55	28.85	29.51	929898
2012-05-24	29.54	29.62	29.25	29.51	618618
2012-05-25	29.53	29.59	29.41	29.50	826534
2012-05-29	29.73	29.97	29.62	29.89	636716
2012-05-30	29.59	29.61	29.25	29.32	733644
2012-05-31	29.28	29.31	28.80	29.13	826964
2012-06-01	28.52	28.66	28.20	28.23	1695234
2012-06-04	28.28	28.37	27.80	28.15	864652
2012-06-05	28.03	28.55	28.02	28.51	686668
2012-06-06	28.76	29.18	28.73	29.18	1814776
2012-06-07	29.52	29.57	29.00	29.05	466390
2012-06-08	29.00	29.30	28.79	29.28	1447780
2012-06-11	29.57	29.57	28.73	28.76	2264792
2012-06-12	28.86	29.13	28.66	29.10	996364
2012-06-13	29.03	29.13	28.64	28.75	592460
2012-06-14	28.77	29.07	28.65	28.98	2145534
2012-06-15	29.06	29.35	29.01	29.33	1029996
2012-06-18	29.19	29.62	29.10	29.58	603286
2012-06-19	29.77	30.06	29.75	29.95	642944
2012-06-20	29.93	30.04	29.68	29.89	630486
2012-06-21	29.86	29.91	28.99	29.03	570152
2012-06-22	29.22	29.31	29.02	29.22	2167728
2012-06-25	28.92	28.92	28.58	28.72	818808
2012-06-26	28.73	28.91	28.55	28.82	2419106
2012-06-27	28.89	29.01	28.78	28.93	2403216
2012-06-28	28.72	28.82	28.43	28.78	3347600
2012-06-29	29.39	29.62	29.28	29.60	818140
2012-07-02	29.75	29.77	29.48	29.72	396754
2012-07-03	29.75	30.02	29.73	30.00	1448548
2012-07-05	29.97	30.14	29.82	30.03	1543102
2012-07-06	29.74	29.78	29.44	29.61	592806
2012-07-09	29.59	29.62	29.35	29.47	351984
2012-07-10	29.67	29.70	29.04	29.16	441312
2012-07-11	29.18	29.24	28.84	29.02	960922
2012-07-12	28.78	29.07	28.59	28.95	2200556
2012-07-13	29.03	29.42	29.03	29.38	1212090
2012-07-16	29.30	29.36	29.11	29.24	336534
2012-07-17	29.41	29.51	29.03	29.45	1724260
2012-07-18	29.41	29.82	29.37	29.71	672440
2012-07-19	29.81	29.95	29.65	29.86	633814
2012-07-20	29.62	29.64	29.42	29.43	2470496
2012-07-23	28.93	29.16	28.74	29.09	363238
2012-07-24	29.13	29.13	28.55	28.71	545548
2012-07-25	28.84	28.96	28.65	28.82	920558
2012-07-26	29.24	29.38	29.04	29.32	608432
2012-07-27	29.49	30.00	29.44	29.89	1416960
2012-07-30	29.89	30.00	29.68	29.76	309188
2012-07-31	29.70	29.84	29.55	29.57	323840
2012-08-01	29.71	29.74	29.31	29.35	2488228
2012-08-02	29.14	29.43	29.00	29.23	1643434
2012-08-03	29.74	29.93	29.69	29.86	1115500
2012-08-06	29.90	30.05	29.89	29.94	554416
2012-08-07	30.16	30.41	30.15	30.29	715884
2012-08-08	30.18	30.35	30.15	30.29	428556
2012-08-09	30.27	30.36	30.20	30.28	357110
2012-08-10	30.13	30.27	30.05	30.26	222154
2012-08-13	30.25	30.25	29.99	30.22	322934
2012-08-14	30.40	30.40	30.12	30.21	1933554
2012-08-15	30.17	30.37	30.17	30.33	610572
2012-08-16	30.33	30.64	30.28	30.59	386902
2012-08-17	30.63	30.73	30.59	30.72	732526
2012-08-20	30.65	30.68	30.44	30.55	756214
2012-08-21	30.68	30.79	30.47	30.56	1748206
2012-08-22	30.48	30.63	30.41	30.58	571822
2012-08-23	30.54	30.54	30.32	30.41	469394
2012-08-24	30.35	30.62	30.32	30.56	1046460
2012-08-27	30.72	30.72	30.47	30.53	345052
2012-08-28	30.47	30.65	30.42	30.59	379798
2012-08-29	30.57	30.68	30.48	30.62	355160
2012-08-30	30.47	30.50	30.30	30.38	476702
2012-08-31	30.62	30.66	30.29	30.58	269954
2012-09-04	30.57	30.75	30.35	30.67	356976
2012-09-05	30.67	30.72	30.53	30.59	225890
2012-09-06	30.79	31.26	30.79	31.24	305580
2012-09-07	31.27	31.44	31.24	31.37	1609182
2012-09-10	31.35	31.42	31.24	31.25	435830
2012-09-11	31.24	31.34	31.21	31.28	724226
2012-09-12	31.36	31.44	31.27	31.36	442786
2012-09-13	31.39	31.81	31.23	31.69	598558
2012-09-14	31.78	32.09	31.78	31.92	422260
2012-09-17	31.82	31.86	31.69	31.75	548730
2012-09-18	31.69	31.70	31.56	31.63	724760
2012-09-19	31.71	31.83	31.60	31.75	442142
2012-09-20	31.57	31.63	31.43	31.61	374316
2012-09-21	31.76	31.84	31.65	31.66	526626
2012-09-24	31.44	31.49	31.34	31.40	397618
2012-09-25	31.53	31.53	30.99	31.01	397304
2012-09-26	31.07	31.07	30.64	30.81	428300
2012-09-27	30.93	31.22	30.83	31.15	366100
2012-09-28	31.02	31.18	30.89	31.09	378052
2012-10-01	31.29	31.38	31.00	31.08	682678
2012-10-02	31.21	31.27	31.03	31.15	599972
2012-10-03	31.24	31.34	31.07	31.27	647176
2012-10-04	31.36	31.50	31.29	31.50	600408
2012-10-05	31.64	31.75	31.42	31.51	288836
2012-10-08	31.34	31.47	31.30	31.34	633042
2012-10-09	31.29	31.30	30.89	30.92	495660
2012-10-10	30.95	30.96	30.66	30.73	474690
2012-10-11	30.95	31.06	30.77	30.79	873386
2012-10-12	30.80	30.92	30.64	30.70	540896
2012-10-15	30.79	30.94	30.62	30.92	486784
2012-10-16	31.05	31.29	31.02	31.28	421754
2012-10-17	31.27	31.41	31.23	31.35	566958
2012-10-18	31.30	31.40	31.15	31.29	403260
2012-10-19	31.16	31.18	30.70	30.78	274410
2012-10-22	30.75	30.79	30.50	30.71	291166
2012-10-23	30.32	30.54	30.13	30.46	430376
2012-10-24	30.58	30.58	30.22	30.25	451008
2012-10-25	30.45	30.53	30.13	30.29	417864
2012-10-26	30.33	30.44	30.10	30.31	686652
2012-10-31	30.25	30.45	30.21	30.40	543944
2012-11-01	30.40	30.95	30.31	30.93	573696
2012-11-02	31.07	31.07	30.56	30.56	653070
2012-11-05	30.53	30.77	30.48	30.74	372424
2012-11-06	30.84	31.06	30.78	31.00	483082
2012-11-07	30.61	30.71	30.29	30.47	772148
2012-11-08	30.42	30.48	30.06	30.06	384546
2012-11-09	29.94	30.33	29.94	30.10	826030
2012-11-12	30.20	30.23	30.05	30.10	473794
2012-11-13	29.98	30.34	29.93	30.10	311342
2012-11-14	30.20	30.22	29.58	29.64	525450
2012-11-15	29.58	29.74	29.41	29.61	1271086
2012-11-16	29.64	29.85	29.47	29.81	438434
2012-11-19	30.13	30.37	30.12	30.37	479242
2012-11-20	30.30	30.47	30.23	30.43	522980
2012-11-21	30.47	30.54	30.39	30.50	383568
2012-11-23	30.66	30.87	30.61	30.87	177116
2012-11-26	30.75	30.83	30.64	30.76	398328
2012-11-27	30.75	30.82	30.62	30.63	363480
2012-11-28	30.49	30.87	30.37	30.86	516838
2012-11-29	31.01	31.07	30.85	31.04	819216
2012-11-30	31.08	31.11	30.95	31.05	651452
2012-12-03	31.23	31.23	30.88	30.93	715358
2012-12-04	30.91	30.97	30.72	30.86	741240
2012-12-05	30.90	30.97	30.66	30.88	1354208
2012-12-06	30.88	31.03	30.82	30.99	625286
2012-12-07	31.08	31.12	30.89	31.04	816128
2012-12-10	31.05	31.18	31.00	31.13	478938
2012-12-11	31.26	31.41	31.22	31.32	844022
2012-12-12	31.44	31.51	31.29	31.34	1321422
2012-12-13	31.35	31.44	31.07	31.15	497676
2012-12-14	31.08	31.22	31.05	31.09	522644
2012-12-17	31.21	31.43	31.15	31.43	811742
2012-12-18	31.45	31.86	31.45	31.84	2471474
2012-12-19	31.66	31.71	31.53	31.54	1000500
2012-12-20	31.57	31.67	31.44	31.67	771842
2012-12-21	31.18	31.49	31.18	31.46	1404972
2012-12-24	31.36	31.48	31.28	31.48	603238
2012-12-26	31.42	31.43	31.11	31.13	663578
2012-12-27	31.17	31.21	30.78	31.12	1133924
2012-12-28	30.97	31.11	30.84	30.84	1209058
2012-12-31	30.82	31.43	30.76	31.41	1039754
2013-01-02	32.13	32.19	31.91	32.17	1358456
2013-01-03	32.17	32.35	32.10	32.18	752988
2013-01-04	32.24	32.42	32.17	32.38	334542
2013-01-07	32.23	32.31	32.17	32.29	404392
2013-01-08	32.26	32.28	32.03	32.22	721362
2013-01-09	32.30	32.42	32.27	32.39	1603516
2013-01-10	32.53	32.55	32.26	32.47	606882
2013-01-11	32.43	32.50	32.32	32.44	3854758
2013-01-14	32.36	32.54	32.36	32.50	668920
2013-01-15	32.34	32.65	32.33	32.62	373598
2013-01-16	32.54	32.61	32.46	32.56	454382
2013-01-17	32.68	32.88	32.65	32.81	1132036
2013-01-18	32.79	32.89	32.70	32.87	631712
2013-01-22	32.87	33.05	32.79	33.04	1443382
2013-01-23	33.04	33.06	32.94	33.02	524662
2013-01-24	33.03	33.36	33.03	33.23	551442
2013-01-25	33.36	33.55	33.31	33.54	547946
2013-01-28	33.60	33.60	33.36	33.42	615170
2013-01-29	33.36	33.42	33.20	33.39	518986
2013-01-30	33.38	33.47	33.22	33.24	839796
2013-01-31	33.25	33.44	33.22	33.33	1766170
2013-02-01	33.51	33.74	33.44	33.67	1774892
2013-02-04	33.48	33.62	33.29	33.31	671652
2013-02-05	33.48	33.65	33.43	33.58	312674
2013-02-06	33.48	33.70	33.46	33.68	482864
2013-02-07	33.68	33.68	33.35	33.60	782528
2013-02-08	33.68	33.84	33.66	33.80	291364
2013-02-11	33.75	33.82	33.66	33.73	280658
2013-02-12	33.79	33.83	33.73	33.77	308734
2013-02-13	33.84	33.91	33.73	33.84	281382
2013-02-14	33.74	33.87	33.69	33.84	285624
2013-02-15	33.83	33.94	33.73	33.83	398102
2013-02-19	33.85	34.00	33.85	34.00	732022
2013-02-20	33.97	34.00	33.46	33.46	655720
2013-02-21	33.40	33.42	33.01	33.14	437550
2013-02-22	33.32	33.50	33.26	33.50	323734
2013-02-25	33.66	33.69	32.92	32.94	484938
2013-02-26	33.04	33.14	32.80	33.08	1595662
2013-02-27	33.10	33.72	33.10	33.62	548430
2013-02-28	33.59	33.86	33.56	33.63	675966
2013-03-01	33.51	33.77	33.31	33.74	1407768
2013-03-04	33.63	33.91	33.60	33.90	462844
2013-03-05	34.03	34.30	34.01	34.27	450974
2013-03-06	34.39	34.43	34.23	34.28	585050
2013-03-07	34.29	34.39	34.27	34.33	900326
2013-03-08	34.52	34.59	34.34	34.58	2423192
2013-03-11	34.53	34.62	34.46	34.61	363028
2013-03-12	34.56	34.57	34.41	34.53	362248
2013-03-13	34.51	34.69	34.47	34.67	270266
2013-03-14	34.75	34.85	34.73	34.85	276528
2013-03-15	34.77	34.80	34.63	34.68	490932
2013-03-18	34.26	34.62	34.26	34.51	443896
2013-03-19	34.57	34.64	34.13	34.37	1775944
2013-03-20	34.63	34.80	34.55	34.76	641378
2013-03-21	34.53	34.67	34.35	34.45	889850
2013-03-22	34.61	34.62	34.50	34.60	472044
2013-03-25	34.61	34.71	34.27	34.43	471256
2013-03-26	34.58	34.67	34.48	34.65	543306
2013-03-27	34.41	34.75	34.35	34.72	704672
2013-03-28	35.34	35.35	34.67	34.94	620192
2013-04-01	34.97	34.97	34.54	34.62	1033268
2013-04-02	34.77	34.85	34.58	34.67	1493044
2013-04-03	34.69	34.72	34.07	34.16	498178
2013-04-04	34.14	34.36	34.14	34.35	517096
2013-04-05	33.81	34.24	33.72	34.20	473408
2013-04-08	34.29	34.48	34.13	34.47	333264
2013-04-09	34.49	34.63	34.34	34.52	234104
2013-04-10	34.63	35.01	34.63	35.00	233556
2013-04-11	34.94	35.36	34.94	35.23	297602
2013-04-12	35.10	35.17	34.89	35.12	730106
2013-04-15	34.96	34.96	34.12	34.15	315750
2013-04-16	34.42	34.74	34.34	34.73	409844
2013-04-17	34.51	34.51	34.00	34.21	320794
2013-04-18	34.31	34.33	33.87	34.01	479832
2013-04-19	34.20	34.46	34.09	34.42	289020
2013-04-22	34.49	34.63	34.17	34.55	273254
2013-04-23	34.74	34.98	34.65	34.97	271308
2013-04-24	34.97	35.09	34.88	34.97	227862
2013-04-25	35.10	35.38	35.08	35.23	447092
2013-04-26	35.15	35.20	34.97	35.07	230614
2013-04-29	35.23	35.34	35.15	35.29	228524
2013-04-30	35.28	35.45	35.13	35.45	428680
2013-05-01	35.36	35.37	35.08	35.11	467384
2013-05-02	35.20	35.45	35.19	35.44	684972
2013-05-03	35.78	35.93	35.65	35.81	643388
2013-05-06	35.82	35.98	35.78	35.95	279144
2013-05-07	36.02	36.22	35.94	36.22	292748
2013-05-08	36.16	36.41	36.15	36.41	685726
2013-05-09	36.39	36.46	36.24	36.30	307818
2013-05-10	36.35	36.65	36.32	36.65	251112
2013-05-13	36.59	36.67	36.47	36.59	286426
2013-05-14	36.63	37.08	36.62	37.08	1871178
2013-05-15	37.00	37.29	36.90	37.22	327668
2013-05-16	37.17	37.25	36.93	36.96	806192
2013-05-17	37.12	37.35	37.07	37.35	219740
2013-05-20	37.25	37.42	37.20	37.25	1210568
2013-05-21	37.30	37.50	37.23	37.37	332404
2013-05-22	37.44	37.68	36.73	36.88	454392
2013-05-23	36.44	36.91	36.42	36.83	611156
2013-05-24	36.64	36.76	36.42	36.71	457788
2013-05-28	37.17	37.32	36.86	37.01	200626
2013-05-29	36.76	36.82	36.46	36.65	404498
2013-05-30	36.70	36.96	36.68	36.84	4560902
2013-05-31	36.69	36.95	36.37	36.37	614462
2013-06-03	36.40	36.43	35.95	36.32	898526
2013-06-04	36.35	36.51	35.93	36.08	592806
2013-06-05	35.96	36.09	35.57	35.60	284724
2013-06-06	35.62	35.96	35.43	35.95	544848
2013-06-07	36.17	36.49	36.07	36.45	295994
2013-06-10	36.60	36.60	36.29	36.42	362570
2013-06-11	36.04	36.38	35.88	36.06	234712
2013-06-12	36.35	36.35	35.70	35.72	330226
2013-06-13	35.70	36.41	35.66	36.35	624758
2013-06-14	36.33	36.48	36.13	36.20	411564
2013-06-17	36.47	36.61	36.29	36.49	483188
2013-06-18	36.50	36.84	36.50	36.80	892296
2013-06-19	36.74	36.83	36.30	36.30	313980
2013-06-20	36.00	36.00	35.23	35.34	762692
2013-06-21	35.44	35.57	34.97	35.29	409772
2013-06-24	34.89	35.23	34.57	34.95	528612
2013-06-25	35.24	35.42	35.04	35.34	737252
2013-06-26	35.59	35.77	35.49	35.66	355530
2013-06-27	35.90	36.13	35.82	36.05	406724
2013-06-28	35.93	36.15	35.80	35.88	1169130
2013-07-01	36.17	36.57	36.17	36.37	456848
2013-07-02	36.28	36.45	36.03	36.18	480828
2013-07-03	36.02	36.31	35.99	36.22	266498
2013-07-05	36.51	36.65	36.20	36.64	259376
2013-07-08	36.83	36.92	36.73	36.78	570744
2013-07-09	37.00	37.12	36.88	37.06	1092526
2013-07-10	37.10	37.22	36.97	37.15	390308
2013-07-11	37.64	37.73	37.51	37.72	1438392
2013-07-12	37.71	37.89	37.67	37.84	633880
2013-07-15	37.93	37.96	37.78	37.88	562266
2013-07-16	37.91	37.94	37.56	37.62	504580
2013-07-17	37.79	37.84	37.65	37.75	458324
2013-07-18	37.87	38.06	37.82	37.98	552024
2013-07-19	37.95	38.05	37.89	38.03	557472
2013-07-22	38.12	38.15	38.01	38.11	506982
2013-07-23	38.19	38.19	37.90	37.93	1171960
2013-07-24	38.08	38.09	37.68	37.73	389224
2013-07-25	37.75	38.01	37.69	37.93	1346958
2013-07-26	37.70	37.94	37.62	37.93	356776
2013-07-29	37.76	37.99	37.69	37.77	323962
2013-07-30	37.91	37.97	37.77	37.90	333242
2013-07-31	38.06	38.33	38.06	38.07	366352
2013-08-01	38.13	38.84	38.13	38.79	589366
2013-08-02	38.76	38.87	38.62	38.86	392806
2013-08-05	38.81	38.90	38.75	38.88	428442
2013-08-06	38.79	38.86	38.52	38.59	287258
2013-08-07	38.44	38.51	38.20	38.32	240724
2013-08-08	38.51	38.61	38.34	38.55	211844
2013-08-09	38.48	38.65	38.41	38.52	320504
2013-08-12	38.29	38.57	38.23	38.51	481072
2013-08-13	38.57	38.60	38.27	38.55	443374
2013-08-14	38.53	38.53	38.26	38.26	258086
2013-08-15	37.91	37.93	37.51	37.59	430514
2013-08-16	37.50	37.72	37.49	37.53	328052
2013-08-19	37.42	37.65	37.33	37.34	410728
2013-08-20	37.35	37.79	37.35	37.70	2993974
2013-08-21	37.52	37.81	37.40	37.49	629972
2013-08-22	37.54	38.08	37.53	37.89	991632
2013-08-23	37.99	38.04	37.75	38.01	709012
2013-08-26	38.07	38.24	37.90	37.97	610916
2013-08-27	37.55	37.67	37.24	37.28	476374
2013-08-28	37.28	37.51	37.22	37.39	338366
2013-08-29	37.29	37.74	37.28	37.59	331192
2013-08-30	37.63	37.63	37.24	37.30	734854
2013-09-03	37.64	37.90	37.33	37.57	960368
2013-09-04	37.60	37.96	37.48	37.92	788682
2013-09-05	37.97	38.12	37.94	38.04	409600
2013-09-06	38.18	38.27	37.66	38.06	438512
2013-09-09	38.19	38.56	38.11	38.53	346330
2013-09-10	38.75	38.89	38.68	38.86	309806
2013-09-11	38.85	38.99	38.76	38.98	374492
2013-09-12	39.03	39.11	38.81	38.88	373762
2013-09-13	39.03	39.06	38.73	38.94	1084878
2013-09-16	39.44	39.46	39.14	39.18	572628
2013-09-17	39.23	39.43	39.23	39.40	1052430
2013-09-18	39.36	39.83	39.18	39.79	584680
2013-09-19	39.90	39.98	39.78	39.84	890206
2013-09-20	39.90	39.90	39.47	39.49	461900
2013-09-23	39.42	39.50	39.02	39.22	644694
2013-09-24	39.17	39.40	39.00	39.16	414110
2013-09-25	39.23	39.29	39.02	39.08	673304
2013-09-26	39.13	39.40	39.13	39.33	667982
2013-09-27	39.06	39.25	39.02	39.15	257210
2013-09-30	38.78	39.18	38.71	39.10	312434
2013-10-01	39.09	39.56	39.08	39.54	1234570
2013-10-02	39.28	39.50	39.17	39.47	476856
2013-10-03	39.41	39.49	38.86	39.16	500794
2013-10-04	39.18	39.58	39.18	39.52	221866
2013-10-07	39.15	39.34	39.05	39.05	396646
2013-10-08	39.03	39.10	38.34	38.35	497430
2013-10-09	38.39	38.39	37.87	38.17	482318
2013-10-10	38.60	39.00	38.55	38.95	414660
2013-10-11	38.89	39.26	38.89	39.23	834862
2013-10-14	38.77	39.40	38.77	39.36	550206
2013-10-15	39.29	39.32	38.95	39.02	249058
2013-10-16	39.29	39.61	39.25	39.59	378922
2013-10-17	39.47	39.91	39.46	39.90	1116766
2013-10-18	40.06	40.18	39.93	40.16	759978
2013-10-21	40.21	40.22	40.00	40.15	529218
2013-10-22	40.27	40.50	40.08	40.32	352558
2013-10-23	40.09	40.13	39.82	40.05	340812
2013-10-24	40.03	40.24	39.98	40.23	534178
2013-10-25	40.32	40.32	40.11	40.29	604370
2013-10-28	40.28	40.36	40.12	40.27	364118
2013-10-29	40.34	40.54	40.29	40.54	497260
2013-10-30	40.58	40.61	40.03	40.19	485610
2013-10-31	40.14	40.38	40.00	40.13	328922
2013-11-01	40.21	40.32	39.92	40.17	978978
2013-11-04	40.32	40.46	40.21	40.44	701944
2013-11-05	40.28	40.42	40.07	40.29	341796
2013-11-06	40.44	40.47	40.11	40.23	369998
2013-11-07	40.31	40.31	39.45	39.47	888428
2013-11-08	39.48	40.04	39.48	40.03	1411448
2013-11-11	40.06	40.20	39.97	40.15	507252
2013-11-12	39.86	40.19	39.86	40.17	269026
2013-11-13	39.98	40.60	39.96	40.60	694794
2013-11-14	40.61	40.77	40.49	40.75	298760
2013-11-15	40.80	41.00	40.77	41.00	525066
2013-11-18	41.06	41.07	40.54	40.65	460284
2013-11-19	40.62	40.68	40.31	40.40	734814
2013-11-20	40.51	40.63	40.18	40.30	284988
2013-11-21	40.39	40.78	40.39	40.74	1156730
2013-11-22	40.76	40.93	40.70	40.91	216408
2013-11-25	40.98	41.03	40.77	40.84	306352
2013-11-26	40.86	41.07	40.82	40.96	342462
2013-11-27	41.03	41.07	40.91	41.05	381162
2013-11-29	41.18	41.18	40.99	40.99	118944
2013-12-02	41.01	41.14	40.82	40.94	1348048
2013-12-03	40.80	40.92	40.61	40.76	1456616
2013-12-04	40.62	40.85	40.33	40.67	310608
2013-12-05	40.66	40.76	40.56	40.71	290714
2013-12-06	40.98	41.12	40.85	41.01	377302
2013-12-09	41.13	41.20	41.00	41.07	370778
2013-12-10	40.99	41.22	40.94	41.01	502588
2013-12-11	41.04	41.04	40.40	40.46	368024
2013-12-12	40.44	40.57	40.33	40.45	413950
2013-12-13	40.62	40.70	40.44	40.56	322648
2013-12-16	40.77	40.89	40.68	40.80	454950
2013-12-17	40.82	40.85	40.55	40.76	580886
2013-12-18	40.83	41.33	40.42	41.32	546926
2013-12-19	41.27	41.29	41.12	41.25	1424930
2013-12-20	41.32	41.64	41.27	41.56	856316
2013-12-23	41.69	41.74	41.59	41.73	478850
2013-12-24	41.77	41.88	41.76	41.86	242716
2013-12-26	41.98	42.02	41.91	41.97	325328
2013-12-27	42.00	42.35	41.86	41.92	429612
2013-12-30	41.93	42.07	41.86	42.04	521180
2013-12-31	42.14	42.24	42.07	42.18	417076
2014-01-02	42.06	42.06	41.65	41.78	1510054
2014-01-03	41.90	41.98	41.76	41.85	879250
2014-01-06	41.97	42.00	41.53	41.60	1125738
2014-01-07	41.73	42.01	41.73	41.96	323272
2014-01-08	41.95	42.11	41.81	42.05	645354
2014-01-09	42.19	42.25	41.86	42.09	420194
2014-01-10	42.19	42.33	42.06	42.31	354956
2014-01-13	42.24	42.30	41.58	41.65	608430
2014-01-14	41.83	42.29	41.73	42.28	432228
2014-01-15	42.34	42.44	42.30	42.39	430202
2014-01-16	42.29	42.38	42.24	42.37	365112
2014-01-17	42.36	42.43	42.17	42.22	439758
2014-01-21	42.51	42.54	42.09	42.32	443104
2014-01-22	42.37	42.52	42.31	42.49	629694
2014-01-23	42.31	42.31	41.93	42.12	487996
2014-01-24	41.82	41.89	41.10	41.10	526466
2014-01-27	41.13	41.21	40.50	40.80	529712
2014-01-28	40.93	41.31	40.88	41.30	692952
2014-01-29	40.97	41.21	40.78	40.84	530212
2014-01-30	41.25	41.58	41.16	41.47	707526
2014-01-31	41.00	41.52	40.90	41.23	586540
2014-02-03	41.21	41.24	40.06	40.11	1228460
2014-02-04	40.37	40.66	40.17	40.59	797396
2014-02-05	40.42	40.57	40.02	40.48	1218794
2014-02-06	40.61	41.11	40.61	41.11	752342
2014-02-07	41.25	41.68	41.19	41.64	560466
2014-02-10	41.69	41.80	41.54	41.78	345824
2014-02-11	41.83	42.23	41.74	42.12	1148662
2014-02-12	42.23	42.43	42.18	42.27	720042
2014-02-13	41.97	42.62	41.96	42.57	497096
2014-02-14	42.51	42.74	42.42	42.66	395788
2014-02-18	42.85	42.98	42.67	42.94	1153296
2014-02-19	42.87	43.14	42.77	42.82	482336
2014-02-20	42.89	43.26	42.78	43.22	4012272
2014-02-21	43.31	43.38	43.19	43.24	1119718
2014-02-24	43.24	43.78	43.24	43.54	701468
2014-02-25	43.52	43.76	43.39	43.59	641956
2014-02-26	43.66	43.95	43.60	43.71	445428
2014-02-27	43.67	43.92	43.60	43.90	383842
2014-02-28	43.88	44.08	43.53	43.81	798984
2014-03-03	43.68	43.68	43.22	43.56	1533852
2014-03-04	44.14	44.29	44.06	44.25	526032
2014-03-05	44.27	44.29	44.11	44.14	943992
2014-03-06	44.31	44.34	44.11	44.15	273758
2014-03-07	44.47	44.47	44.01	44.16	262008
2014-03-10	44.10	44.18	43.80	44.01	270132
2014-03-11	44.05	44.24	43.68	43.78	368536
2014-03-12	43.54	43.83	43.39	43.83	243150
2014-03-13	43.92	43.96	43.03	43.21	1570720
2014-03-14	43.08	43.46	43.08	43.26	584174
2014-03-17	43.50	43.71	43.43	43.57	391330
2014-03-18	43.64	43.98	43.61	43.94	388730
2014-03-19	43.95	43.98	43.41	43.64	481864
2014-03-20	43.53	43.78	43.40	43.73	571838
2014-03-21	43.97	44.02	43.41	43.48	464954
2014-03-24	43.59	43.66	42.70	42.90	547538
2014-03-25	43.03	43.20	42.57	42.79	458914
2014-03-26	43.01	43.11	42.31	42.33	542266
2014-03-27	42.36	42.47	42.01	42.29	779814
2014-03-28	42.41	42.78	42.37	42.48	637508
2014-03-31	42.83	42.96	42.65	42.90	661260
2014-04-01	43.01	43.45	43.01	43.45	658130
2014-04-02	43.52	43.66	43.48	43.60	399870
2014-04-03	43.67	43.69	43.14	43.33	315300
2014-04-04	43.56	43.59	42.43	42.53	451340
2014-04-07	42.38	42.46	41.56	41.78	1001586
2014-04-08	41.79	42.12	41.59	42.06	467840
2014-04-09	42.24	42.65	42.10	42.64	374286
2014-04-10	42.62	42.62	41.43	41.50	1528712
2014-04-11	41.25	41.52	40.86	40.93	1198004
2014-04-14	41.21	41.44	40.83	41.18	426842
2014-04-15	41.39	41.53	40.64	41.44	1287502
2014-04-16	41.74	41.97	41.56	41.95	1744154
2014-04-17	41.94	42.22	41.88	42.10	958682
2014-04-21	42.17	42.30	41.96	42.26	248812
2014-04-22	42.39	42.75	42.39	42.65	379856
2014-04-23	42.67	42.71	42.44	42.46	366928
2014-04-24	42.69	42.81	42.19	42.46	886432
2014-04-25	42.31	42.33	41.80	41.86	511520
2014-04-28	42.03	42.15	41.22	41.73	313636
2014-04-29	41.87	42.07	41.72	42.01	261402
2014-04-30	41.99	42.29	41.85	42.26	605512
2014-05-01	42.18	42.63	42.18	42.39	603648
2014-05-02	42.41	42.66	42.36	42.40	466700
2014-05-05	42.22	42.55	41.99	42.55	221756
2014-05-06	42.51	42.51	42.11	42.12	187104
2014-05-07	42.18	42.23	41.59	42.08	930250
2014-05-08	42.00	42.47	41.78	41.91	223268
2014-05-09	41.84	42.07	41.67	42.07	465900
2014-05-12	42.22	42.72	42.22	42.70	193284
2014-05-13	42.72	42.85	42.58	42.62	378568
2014-05-14	42.56	42.66	42.32	42.36	631112
2014-05-15	42.27	42.27	41.61	42.04	512816
2014-05-16	42.13	42.29	41.87	42.29	261276
2014-05-19	42.18	42.59	42.13	42.52	408052
2014-05-20	42.47	42.47	41.95	42.07	544120
2014-05-21	42.20	42.44	42.17	42.42	447610
2014-05-22	42.50	42.78	42.41	42.66	256988
2014-05-23	42.65	42.97	42.61	42.92	720188
2014-05-27	43.11	43.29	43.11	43.26	299402
2014-05-28	43.31	43.31	43.05	43.18	301978
2014-05-29	43.28	43.42	43.15	43.38	390960
2014-05-30	43.41	43.44	43.23	43.43	388720
2014-06-02	43.47	43.53	43.15	43.50	544206
2014-06-03	43.42	43.54	43.36	43.52	337092
2014-06-04	43.46	43.71	43.34	43.66	771338
2014-06-05	43.75	44.00	43.53	43.95	336388
2014-06-06	44.09	44.22	44.03	44.22	1420634
2014-06-09	44.23	44.45	44.15	44.28	254228
2014-06-10	44.21	44.24	44.04	44.19	1605932
2014-06-11	44.01	44.13	43.93	44.09	278482
2014-06-12	44.03	44.03	43.67	43.79	250256
2014-06-13	43.87	43.93	43.63	43.91	248246
2014-06-16	43.85	44.05	43.78	43.97	604928
2014-06-17	43.94	44.28	43.90	44.20	242212
2014-06-18	44.20	44.46	44.06	44.45	350708
2014-06-19	44.54	44.56	44.27	44.43	208738
2014-06-20	44.57	44.64	44.45	44.63	224876
2014-06-23	44.68	44.70	44.56	44.61	329006
2014-06-24	44.64	44.84	44.33	44.34	295906
2014-06-25	44.27	44.60	44.27	44.57	254312
2014-06-26	44.61	44.64	44.26	44.49	205998
2014-06-27	44.41	44.65	44.41	44.62	500902
2014-06-30	44.69	44.80	44.61	44.78	556940
2014-07-01	44.87	45.26	44.87	45.14	871246
2014-07-02	45.06	45.06	44.86	44.91	239022
2014-07-03	45.02	45.20	45.02	45.19	95790
2014-07-07	45.14	45.14	44.73	44.78	496052
2014-07-08	44.67	44.80	44.08	44.27	432108
2014-07-09	44.38	44.55	44.26	44.54	271814
2014-07-10	43.87	44.42	43.85	44.23	326390
2014-07-11	44.21	44.27	44.07	44.22	128998
2014-07-14	44.65	44.65	44.41	44.44	169428
2014-07-15	44.39	44.47	43.99	44.14	368726
2014-07-16	44.36	44.38	44.07	44.17	490438
2014-07-17	44.00	44.21	43.57	43.62	247898
2014-07-18	43.75	44.20	43.68	44.18	231630
2014-07-21	43.98	44.13	43.87	44.08	241350
2014-07-22	44.29	44.44	44.23	44.31	485910
2014-07-23	44.37	44.42	44.26	44.40	866346
2014-07-24	44.48	44.59	44.41	44.50	635638
2014-07-25	44.30	44.44	44.19	44.25	374054
2014-07-28	44.27	44.29	43.93	44.19	263280
2014-07-29	44.27	44.41	44.05	44.06	283746
2014-07-30	44.26	44.34	44.01	44.21	306466
2014-07-31	43.88	43.95	43.30	43.32	2036330
2014-08-01	43.26	43.50	42.95	43.23	696946
2014-08-04	43.33	43.64	43.10	43.56	280668
2014-08-05	43.37	43.62	43.11	43.26	288248
2014-08-06	42.96	43.49	42.96	43.28	532070
2014-08-07	43.44	43.51	42.95	43.07	282830
2014-08-08	43.14	43.59	43.08	43.57	393764
2014-08-11	43.77	44.00	43.71	43.80	207036
2014-08-12	43.70	43.88	43.49	43.63	189324
2014-08-13	43.77	43.98	43.67	43.94	225000
2014-08-14	44.01	44.20	43.99	44.19	437140
2014-08-15	44.50	44.56	43.92	44.23	660534
2014-08-18	44.49	44.71	44.47	44.70	255438
2014-08-19	44.78	44.95	44.75	44.91	225564
2014-08-20	44.81	45.12	44.80	45.08	1784584
2014-08-21	45.08	45.15	44.95	45.09	176546
2014-08-22	45.08	45.27	45.00	45.17	435334
2014-08-25	45.45	45.50	45.29	45.40	183912
2014-08-26	45.44	45.58	45.41	45.47	293408
2014-08-27	45.55	45.57	45.35	45.44	547302
2014-08-28	45.29	45.47	45.16	45.43	362684
2014-08-29	45.59	45.66	45.40	45.63	231090
2014-09-02	45.73	45.86	45.58	45.76	614598
2014-09-03	45.95	45.97	45.65	45.71	234916
2014-09-04	45.77	45.96	45.54	45.65	253424
2014-09-05	45.60	45.85	45.45	45.85	151212
2014-09-08	45.76	45.93	45.62	45.80	327784
2014-09-09	45.79	45.79	45.36	45.43	269696
2014-09-10	45.47	45.62	45.27	45.59	410774
2014-09-11	45.39	45.68	45.39	45.67	283058
2014-09-12	45.67	45.67	45.25	45.34	328930
2014-09-15	45.33	45.35	44.88	44.98	626526
2014-09-16	44.85	45.37	44.84	45.33	365092
2014-09-17	45.38	45.60	45.24	45.37	292146
2014-09-18	45.53	45.61	45.38	45.58	313104
2014-09-19	45.77	45.80	45.29	45.43	362122
2014-09-22	45.33	45.38	44.73	44.84	561818
2014-09-23	44.67	44.90	44.51	44.52	2111042
2014-09-24	44.45	44.89	44.35	44.86	662290
2014-09-25	44.76	44.76	44.16	44.16	305802
2014-09-26	44.30	44.59	44.20	44.53	649494
2014-09-29	44.03	44.55	44.03	44.48	510452
2014-09-30	44.53	44.56	44.14	44.18	436350
2014-10-01	44.14	44.14	43.34	43.46	921044
2014-10-02	43.44	43.73	42.96	43.62	750986
2014-10-03	43.90	44.24	43.83	44.16	807932
2014-10-06	44.34	44.41	43.87	43.99	586378
2014-10-07	43.80	43.84	43.22	43.22	606120
2014-10-08	43.27	43.92	42.88	43.89	448106
2014-10-09	43.77	43.82	42.86	42.90	657336
2014-10-10	42.77	42.93	42.02	42.02	945526
2014-10-13	42.08	42.16	41.11	41.11	2584836
2014-10-14	41.46	41.91	41.17	41.43	820992
2014-10-15	40.84	41.65	40.30	41.45	1094900
2014-10-16	40.65	41.97	40.65	41.73	1234370
2014-10-17	42.22	42.47	41.96	42.20	488070
2014-10-20	42.09	42.66	42.08	42.65	558328
2014-10-21	43.03	43.77	42.93	43.75	400318
2014-10-22	43.81	43.91	43.19	43.20	304074
2014-10-23	43.72	44.12	43.56	43.84	436998
2014-10-24	43.91	44.19	43.71	44.18	833978
2014-10-27	43.95	44.12	43.73	44.09	496324
2014-10-28	44.24	44.73	44.16	44.72	494412
2014-10-29	44.79	44.86	44.24	44.57	482758
2014-10-30	44.45	44.95	44.38	44.85	366500
2014-10-31	45.47	45.50	45.24	45.41	644398
2014-11-03	45.50	45.70	45.41	45.52	1282828
2014-11-04	45.34	45.40	45.06	45.25	278732
2014-11-05	45.52	45.55	45.24	45.37	430808
2014-11-06	45.39	45.83	45.38	45.83	566550
2014-11-07	45.81	45.90	45.61	45.81	676624
2014-11-10	45.89	46.03	45.82	45.97	451854
2014-11-11	45.96	46.05	45.85	45.99	1031404
2014-11-12	45.81	46.17	45.81	46.14	742820
2014-11-13	46.15	46.25	46.13	46.16	146520
2014-11-14	46.00	46.10	45.90	46.08	364946
2014-11-17	46.00	46.12	45.88	45.98	456792
2014-11-18	46.06	46.41	46.03	46.33	399674
2014-11-19	46.30	46.30	46.00	46.20	514290
2014-11-20	46.01	46.45	46.01	46.38	722930
2014-11-21	46.88	46.94	46.51	46.63	1256220
2014-11-24	46.81	46.93	46.70	46.93	1798720
2014-11-25	47.01	47.07	46.76	46.89	2218538
2014-11-26	46.90	46.97	46.84	46.96	421216
2014-11-28	46.90	47.08	46.82	46.92	869948
2014-12-01	46.69	46.80	46.27	46.29	1138134
2014-12-02	46.35	46.53	46.31	46.46	573398
2014-12-03	46.49	46.87	46.43	46.83	408944
2014-12-04	46.77	46.90	46.62	46.76	1283060
2014-12-05	46.85	46.91	46.71	46.81	681288
2014-12-08	46.73	46.88	46.20	46.35	472294
2014-12-09	45.88	46.46	45.76	46.46	639798
2014-12-10	46.33	46.38	45.59	45.63	616686
2014-12-11	45.86	46.34	45.79	45.88	652002
2014-12-12	45.53	45.74	45.28	45.29	586450
2014-12-15	45.52	45.69	44.81	45.02	1155828
2014-12-16	44.85	45.52	44.66	44.68	999704
2014-12-17	44.81	45.74	44.73	45.68	1836206
2014-12-18	46.29	46.62	46.10	46.62	937446
2014-12-19	46.81	46.96	46.58	46.83	774394
2014-12-22	46.86	47.02	46.81	47.01	729118
2014-12-23	47.19	47.22	47.03	47.11	631142
2014-12-24	47.11	47.14	46.98	47.02	210706
2014-12-26	47.12	47.25	46.98	47.14	211758
2014-12-29	47.16	47.26	47.11	47.20	679954
2014-12-30	47.15	47.21	46.91	46.91	751606
2014-12-31	47.08	47.21	46.59	46.62	645444
2015-01-02	46.91	46.93	46.23	46.56	370016
2015-01-05	46.25	46.39	45.61	45.74	1125532
2015-01-06	45.84	45.85	44.83	45.22	687682
2015-01-07	45.53	45.84	45.41	45.83	822376
2015-01-08	46.10	46.68	46.10	46.68	668786
2015-01-09	46.76	46.76	46.16	46.33	1721774
2015-01-12	46.35	46.35	45.78	45.90	731188
2015-01-13	46.06	46.59	45.44	45.84	644368
2015-01-14	45.33	45.64	45.10	45.57	1383794
2015-01-15	45.74	45.88	44.98	45.00	760846
2015-01-16	44.86	45.68	44.86	45.62	780216
2015-01-20	45.83	45.88	45.25	45.73	1064564
2015-01-21	45.60	46.18	45.55	46.07	1023932
2015-01-22	46.32	46.82	45.90	46.77	593694
2015-01-23	46.73	46.87	46.64	46.68	934730
2015-01-26	46.65	47.05	46.51	47.05	995620
2015-01-27	46.54	46.94	46.31	46.68	666730
2015-01-28	46.98	46.98	46.04	46.12	780156
2015-01-29	46.16	46.56	45.81	46.49	614066
2015-01-30	46.14	46.40	45.79	45.84	510248
2015-02-02	45.99	46.26	45.29	46.25	657776
2015-02-03	46.45	46.95	46.37	46.95	602334
2015-02-04	46.67	47.03	46.64	46.76	732814
2015-02-05	46.96	47.28	46.92	47.24	666048
2015-02-06	47.36	47.51	47.06	47.20	762182
2015-02-09	47.00	47.16	46.84	46.90	492604
2015-02-10	47.20	47.53	46.94	47.47	335370
2015-02-11	47.40	47.67	47.35	47.56	464564
2015-02-12	47.84	48.09	47.72	48.06	505512
2015-02-13	48.13	48.45	48.13	48.45	408032
2015-02-17	48.44	48.58	48.28	48.51	723612
2015-02-18	48.43	48.68	48.41	48.68	798674
2015-02-19	48.56	48.82	48.55	48.72	1106328
2015-02-20	48.68	49.12	48.50	49.12	745828
2015-02-23	49.07	49.13	48.89	49.04	416730
2015-02-24	49.03	49.11	48.91	49.07	1216628
2015-02-25	49.08	49.35	49.08	49.24	1047258
2015-02-26	49.25	49.32	49.03	49.19	702808
2015-02-27	49.18	49.31	48.96	48.98	680518
2015-03-02	48.95	49.43	48.95	49.43	1659686
2015-03-03	49.36	49.36	48.97	49.18	721972
2015-03-04	49.01	49.03	48.66	48.89	555698
2015-03-05	48.99	49.14	48.92	49.09	585392
2015-03-06	48.86	48.94	48.34	48.42	650618
2015-03-09	48.46	48.61	48.39	48.55	475396
2015-03-10	48.13	48.17	47.90	47.91	2795148
2015-03-11	48.02	48.16	47.89	48.06	506196
2015-03-12	48.23	48.69	48.23	48.67	567998
2015-03-13	48.60	48.68	48.13	48.38	595620
2015-03-16	48.60	49.04	48.59	49.03	487820
2015-03-17	48.83	49.05	48.72	48.99	508804
2015-03-18	48.84	49.69	48.70	49.47	965054
2015-03-19	49.35	49.52	49.29	49.42	698430
2015-03-20	49.73	49.86	49.64	49.77	557638
2015-03-23	49.74	49.87	49.62	49.62	295974
2015-03-24	49.61	49.73	49.44	49.44	531032
2015-03-25	49.40	49.44	48.44	48.46	722432
2015-03-26	48.21	48.60	48.09	48.38	368434
2015-03-27	48.39	48.81	48.39	48.79	700144
2015-03-30	49.13	49.39	49.09	49.35	1106642
2015-03-31	49.13	49.35	48.97	48.97	476522
2015-04-01	48.99	48.99	48.43	48.76	1594016
2015-04-02	48.87	49.14	48.79	49.00	555100
2015-04-06	48.71	49.42	48.70	49.31	917596
2015-04-07	49.32	49.50	49.15	49.15	437988
2015-04-08	49.22	49.59	49.21	49.55	477946
2015-04-09	49.55	49.73	49.34	49.69	335414
2015-04-10	49.75	49.84	49.67	49.84	376278
2015-04-13	49.84	49.98	49.62	49.64	513582
2015-04-14	49.63	49.70	49.29	49.57	775532
2015-04-15	49.76	49.93	49.70	49.81	318304
2015-04-16	49.75	49.95	49.68	49.85	342964
2015-04-17	49.52	49.57	49.05	49.26	2603692
2015-04-20	49.49	49.68	49.48	49.63	280194
2015-04-21	49.82	49.91	49.69	49.77	506262
2015-04-22	49.84	49.92	49.60	49.87	400642
2015-04-23	49.81	50.27	49.81	50.10	711444
2015-04-24	50.12	50.17	49.86	49.90	304390
2015-04-27	50.06	50.06	49.45	49.52	526772
2015-04-28	49.48	49.52	49.02	49.37	1462488
2015-04-29	49.11	49.26	48.88	49.09	3422592
2015-04-30	48.96	49.09	48.44	48.63	946422
2015-05-01	48.79	49.17	48.78	49.15	739916
2015-05-04	49.27	49.42	49.19	49.25	354240
2015-05-05	49.23	49.31	48.61	48.65	441700
2015-05-06	48.83	48.89	48.33	48.58	532282
2015-05-07	48.51	48.86	48.44	48.84	912090
2015-05-08	49.27	49.43	49.20	49.28	460968
2015-05-11	49.26	49.41	49.13	49.22	322150
2015-05-12	49.03	49.20	48.71	49.06	492114
2015-05-13	49.24	49.31	48.94	48.99	385608
2015-05-14	49.26	49.44	49.07	49.44	599730
2015-05-15	49.46	49.55	49.35	49.55	491904
2015-05-18	49.49	49.86	49.49	49.83	563544
2015-05-19	49.84	49.91	49.63	49.73	493118
2015-05-20	49.74	49.83	49.56	49.65	239670
2015-05-21	49.65	49.82	49.62	49.77	279370
2015-05-22	49.68	49.83	49.66	49.73	446900
2015-05-26	49.60	49.64	49.12	49.23	334188
2015-05-27	49.30	49.66	49.21	49.61	346850
2015-05-28	49.56	49.61	49.36	49.49	521116
2015-05-29	49.49	49.49	49.15	49.21	446470
2015-06-01	49.39	49.47	49.03	49.32	1838244
2015-06-02	49.20	49.53	49.10	49.36	579724
2015-06-03	49.43	49.66	49.33	49.53	1804490
2015-06-04	49.38	49.48	49.07	49.13	660388
2015-06-05	49.09	49.31	48.84	49.25	293144
2015-06-08	49.11	49.27	48.85	48.85	976322
2015-06-09	48.85	48.93	48.53	48.80	412646
2015-06-10	48.99	49.36	48.95	49.27	506336
2015-06-11	49.40	49.50	49.28	49.45	417664
2015-06-12	49.28	49.33	49.12	49.21	460244
2015-06-15	48.86	49.01	48.62	48.93	413202
2015-06-16	48.86	49.20	48.86	49.18	279340
2015-06-17	49.28	49.44	49.04	49.31	530040
2015-06-18	49.45	49.97	49.45	49.83	420592
2015-06-19	49.85	49.87	49.70	49.70	346262
2015-06-22	50.00	50.07	49.87	49.98	240714
2015-06-23	50.02	50.11	49.88	49.99	473264
2015-06-24	50.03	50.03	49.47	49.50	281278
2015-06-25	49.64	49.64	49.29	49.41	638728
2015-06-26	49.54	49.54	49.17	49.29	560268
2015-06-29	48.87	49.03	48.13	48.17	361708
2015-06-30	48.53	48.68	48.25	48.43	554964
2015-07-01	48.85	48.88	48.50	48.70	822390
2015-07-02	48.69	48.73	48.30	48.48	618576
2015-07-06	48.11	48.65	48.07	48.36	323732
2015-07-07	48.40	48.65	47.74	48.63	1443550
2015-07-08	48.29	48.36	47.67	47.76	1221800
2015-07-09	48.24	48.54	47.90	47.91	339308
2015-07-10	48.39	48.67	48.26	48.53	259626
2015-07-13	48.90	49.11	48.90	49.06	315024
2015-07-14	49.04	49.32	49.04	49.24	412760
2015-07-15	49.25	49.29	49.02	49.08	265442
2015-07-16	49.32	49.37	49.18	49.33	422058
2015-07-17	49.36	49.38	49.08	49.21	1155944
2015-07-20	49.20	49.37	49.19	49.28	536944
2015-07-21	49.28	49.30	48.94	49.03	803786
2015-07-22	48.85	49.18	48.85	49.14	1136116
2015-07-23	49.28	49.47	48.89	48.98	247912
2015-07-24	48.95	49.06	48.37	48.47	405902
2015-07-27	48.24	48.24	47.93	48.03	465766
2015-07-28	48.23	48.64	47.95	48.58	436416
2015-07-29	48.59	48.96	48.46	48.92	289404
2015-07-30	48.82	49.00	48.60	48.97	528246
2015-07-31	49.06	49.27	48.97	49.09	500266
2015-08-03	49.07	49.15	48.60	48.88	474986
2015-08-04	48.88	49.12	48.78	48.92	1299094
2015-08-05	49.13	49.46	49.10	49.19	553068
2015-08-06	49.24	49.28	48.28	48.45	513614
2015-08-07	48.43	48.44	48.07	48.44	289056
2015-08-10	48.70	49.11	48.70	49.02	353992
2015-08-11	48.63	48.80	48.38	48.58	308454
2015-08-12	48.23	48.62	47.69	48.51	823702
2015-08-13	48.51	48.82	48.43	48.59	393650
2015-08-14	48.57	48.84	48.49	48.79	1010114
2015-08-17	48.65	49.24	48.52	49.23	401352
2015-08-18	49.20	49.28	49.01	49.06	293636
2015-08-19	48.84	49.07	48.46	48.74	354258
2015-08-20	48.29	48.39	47.50	47.51	879748
2015-08-21	47.02	47.26	46.14	46.16	1638768
2015-08-24	45.70	45.82	41.64	44.45	3361608
2015-08-25	45.77	46.17	44.14	44.15	1153024
2015-08-26	44.59	45.60	44.18	45.54	1136604
2015-08-27	46.00	46.68	45.74	46.56	2039256
2015-08-28	46.43	46.77	46.35	46.67	690280
2015-08-31	46.51	46.66	46.12	46.21	579562
2015-09-01	45.75	45.75	44.75	44.95	1830806
2015-09-02	45.40	45.82	45.10	45.81	536566
2015-09-03	45.95	46.44	45.84	45.95	620880
2015-09-04	45.49	45.77	45.24	45.47	422112
2015-09-08	46.17	46.67	46.00	46.64	475334
2015-09-09	47.03	47.07	45.99	46.06	372112
2015-09-10	45.97	46.53	45.94	46.23	580798
2015-09-11	46.02	46.46	45.91	46.46	327978
2015-09-14	46.53	46.53	46.13	46.22	494544
2015-09-15	46.36	46.81	46.19	46.71	1245898
2015-09-16	46.74	47.13	46.65	47.08	433258
2015-09-17	47.09	47.71	46.98	47.11	421740
2015-09-18	46.53	46.91	46.34	46.39	389320
2015-09-21	46.64	46.99	46.25	46.45	626954
2015-09-22	45.94	46.01	45.50	45.77	394012
2015-09-23	45.79	45.92	45.51	45.64	305618
2015-09-24	45.36	45.41	44.83	45.31	418876
2015-09-25	45.60	45.61	44.80	45.07	747786
2015-09-28	44.88	44.93	43.54	43.63	702026
2015-09-29	43.71	43.99	43.28	43.52	2286140
2015-09-30	44.02	44.36	43.75	44.31	619462
2015-10-01	44.33	44.43	43.85	44.38	683764
2015-10-02	43.81	45.07	43.68	45.07	659880
2015-10-05	45.40	45.81	45.40	45.78	1091534
2015-10-06	45.75	45.79	45.09	45.31	757796
2015-10-07	45.54	45.83	45.25	45.79	438086
2015-10-08	45.70	46.25	45.54	46.14	388766
2015-10-09	46.24	46.43	46.11	46.32	848870
2015-10-12	46.32	46.41	46.20	46.34	457722
2015-10-13	46.16	46.47	45.84	45.88	2296432
2015-10-14	45.92	46.12	45.52	45.60	920610
2015-10-15	45.73	46.23	45.57	46.23	332114
2015-10-16	46.31	46.35	46.05	46.34	525688
2015-10-19	46.18	46.51	46.12	46.40	654154
2015-10-20	46.35	46.58	46.22	46.35	413848
2015-10-21	46.49	46.56	45.86	45.96	622096
2015-10-22	46.16	46.65	46.08	46.55	395114
2015-10-23	46.87	46.89	46.42	46.73	349504
2015-10-26	46.65	46.84	46.55	46.77	828892
2015-10-27	46.60	46.69	46.33	46.61	720566
2015-10-28	46.67	47.20	46.43	47.20	394916
2015-10-29	47.04	47.14	46.88	47.07	372226
2015-10-30	47.08	47.35	47.06	47.09	749934
2015-11-02	47.18	47.71	47.15	47.64	826246
2015-11-03	47.58	47.82	47.44	47.68	559378
2015-11-04	47.75	47.79	47.40	47.54	540404
2015-11-05	47.53	47.63	47.17	47.51	621156
2015-11-06	47.43	47.60	47.18	47.54	571174
2015-11-09	47.44	47.44	46.76	47.08	418384
2015-11-10	46.92	47.22	46.82	47.21	523784
2015-11-11	47.32	47.32	46.92	46.96	283244
2015-11-12	46.69	46.84	46.25	46.26	446616
2015-11-13	46.05	46.11	45.60	45.62	583842
2015-11-16	45.54	46.10	45.48	46.08	811698
2015-11-17	46.18	46.47	45.96	46.05	1907080
2015-11-18	46.19	46.81	46.15	46.80	1401314
2015-11-19	46.79	46.90	46.70	46.76	462404
2015-11-20	47.01	47.15	46.91	47.00	819508
2015-11-23	47.01	47.26	46.94	47.06	560984
2015-11-24	46.81	47.25	46.66	47.17	1069168
2015-11-25	47.19	47.45	47.17	47.37	517224
2015-11-27	47.42	47.53	47.23	47.46	189648
2015-11-30	47.54	47.60	47.16	47.21	669068
2015-12-01	47.37	47.60	47.28	47.58	1236394
2015-12-02	47.58	47.63	47.09	47.18	1164320
2015-12-03	47.29	47.38	46.21	46.42	664124
2015-12-04	46.49	47.26	46.49	47.21	638752
2015-12-07	47.19	47.19	46.77	46.95	740080
2015-12-08	46.54	46.93	46.43	46.75	819648
2015-12-09	46.59	47.06	46.08	46.27	637252
2015-12-10	46.20	46.67	46.19	46.41	1023372
2015-12-11	45.91	46.06	45.43	45.53	798586
2015-12-14	45.56	45.80	45.00	45.53	1511572
2015-12-15	45.87	46.10	45.75	45.96	1399548
2015-12-16	46.21	46.74	46.00	46.66	1112406
2015-12-17	46.82	46.82	45.93	45.94	840906
2015-12-18	45.81	45.81	45.30	45.31	989570
2015-12-21	45.58	45.72	45.38	45.66	1204922
2015-12-22	45.86	46.15	45.59	46.05	1416756
2015-12-23	46.27	46.52	46.16	46.50	1092896
2015-12-24	46.37	46.50	46.27	46.35	398996
2015-12-28	46.16	46.31	45.94	46.31	756016
2015-12-29	46.65	46.77	46.50	46.70	1148294
2015-12-30	46.67	46.72	46.33	46.36	1056766
2015-12-31	46.17	46.41	45.96	45.96	523852
2016-01-04	45.22	45.27	44.79	45.27	1486920
2016-01-05	45.40	45.52	45.11	45.36	869350
2016-01-06	44.70	44.97	44.34	44.63	1009774
2016-01-07	43.88	44.32	43.49	43.58	1316744
2016-01-08	43.81	43.92	42.98	43.03	1185958
2016-01-11	43.22	43.37	42.38	42.83	1560662
2016-01-12	43.24	43.47	42.61	43.18	1027726
2016-01-13	43.35	43.38	41.75	41.84	865664
2016-01-14	42.06	42.56	41.28	42.30	1621114
2016-01-15	41.20	41.69	40.90	41.58	1957336
2016-01-19	41.97	42.04	40.98	41.37	1930638
2016-01-20	40.78	41.58	39.83	41.21	2320140
2016-01-21	41.30	41.86	40.93	41.29	1527052
2016-01-22	41.91	42.30	41.85	42.22	3625432
2016-01-25	42.04	42.08	41.50	41.56	7905402
2016-01-26	41.71	42.24	41.60	42.18	1014378
2016-01-27	42.00	42.40	41.39	41.61	754288
2016-01-28	41.99	42.01	41.09	41.36	1006810
2016-01-29	41.56	42.52	41.56	42.52	1183506
2016-02-01	42.22	42.89	42.14	42.70	1061686
2016-02-02	42.34	42.38	41.58	41.71	794326
2016-02-03	42.04	42.07	41.00	41.82	1566854
2016-02-04	41.68	42.30	41.61	42.06	990620
2016-02-05	41.78	41.78	40.70	40.82	1531030
2016-02-08	40.33	40.38	39.19	39.77	2746754
2016-02-09	39.33	40.16	39.31	39.76	1356042
2016-02-10	40.08	40.70	40.00	40.02	1417588
2016-02-11	39.37	39.87	39.24	39.65	923188
2016-02-12	40.05	40.54	39.79	40.51	1156052
2016-02-16	41.06	41.52	40.83	41.46	890174
2016-02-17	41.70	42.39	41.70	42.31	1079098
2016-02-18	42.34	42.34	41.96	42.10	606422
2016-02-19	41.91	42.22	41.67	42.22	531386
2016-02-22	42.61	42.88	42.53	42.77	681342
2016-02-23	42.61	42.81	42.38	42.43	840092
2016-02-24	42.05	42.78	41.81	42.72	694220
2016-02-25	42.82	43.24	42.61	43.24	824370
2016-02-26	43.48	43.52	43.27	43.45	3562844
2016-02-29	43.42	43.65	43.13	43.13	4145284
2016-03-01	43.49	44.15	43.32	44.15	1798272
2016-03-02	44.05	44.26	43.88	44.23	1447464
2016-03-03	44.20	44.59	44.08	44.57	724086
2016-03-04	44.61	44.91	44.41	44.69	542166
2016-03-07	44.50	44.88	44.38	44.74	943622
2016-03-08	44.51	44.51	44.07	44.13	532328
2016-03-09	44.30	44.34	44.01	44.27	579684
2016-03-10	44.27	44.27	44.27	44.23	461912
2016-03-11	44.23	44.23	44.23	45.12	465992
2016-03-14	44.96	45.10	44.90	45.02	176274
2016-03-15	45.05	45.05	45.05	44.75	368030
2016-03-16	44.55	45.14	44.55	45.08	440464
2016-03-17	45.05	45.46	44.90	45.37	944886
2016-03-18	45.50	45.74	45.39	45.65	678226
2016-03-21	45.60	45.76	45.54	45.70	1397982
2016-03-22	45.46	45.87	45.34	45.75	504690
2016-03-23	45.50	45.55	45.19	45.20	362206
2016-03-24	45.20	45.20	45.20	45.11	772562
2016-03-28	45.25	45.37	45.07	45.25	508092
2016-03-29	45.12	45.85	45.12	45.85	499588
2016-03-30	46.10	46.18	45.89	45.97	578828
2016-03-31	46.02	46.23	45.95	46.08	768736
2016-04-01	45.72	46.34	45.63	46.30	633488
2016-04-04	46.32	46.33	46.02	46.06	322320
2016-04-05	46.06	46.06	46.06	45.60	540746
2016-04-06	45.63	46.20	45.48	46.19	442292
2016-04-07	45.92	46.05	45.40	45.58	360724
2016-04-08	45.92	45.94	45.55	45.70	270132
2016-04-11	45.90	46.06	45.43	45.44	245414
2016-04-12	45.51	45.75	45.25	45.67	495082
2016-04-13	45.92	46.41	45.89	46.39	526850
2016-04-14	46.40	46.47	46.21	46.33	324250
2016-04-15	46.28	46.44	46.22	46.41	390878
2016-04-18	46.25	46.71	46.24	46.67	336556
2016-04-19	46.77	46.87	46.46	46.70	867720
2016-04-20	46.72	46.96	46.53	46.76	645404
2016-04-21	46.83	46.88	46.49	46.54	453254
2016-04-22	46.56	46.71	46.35	46.64	1503436
2016-04-25	46.50	46.57	46.36	46.49	507752
2016-04-26	46.64	46.81	46.48	46.76	443448
2016-04-27	46.75	46.99	46.60	46.90	263252
2016-04-28	46.68	46.96	46.26	46.37	324262
2016-04-29	46.19	46.25	45.71	46.02	687134
2016-05-02	46.19	46.48	46.05	46.44	435452
2016-05-03	46.16	46.16	45.72	45.96	834886
2016-05-04	45.76	45.92	45.53	45.65	351484
2016-05-05	45.74	45.80	45.49	45.51	309974
2016-05-06	45.33	45.70	45.19	45.69	426684
2016-05-09	45.62	46.03	45.62	45.88	542182
2016-05-10	46.04	46.43	45.97	46.41	268856
2016-05-11	46.34	46.36	45.87	45.87	381672
2016-05-12	46.06	46.09	45.51	45.79	442992
2016-05-13	45.71	45.86	45.33	45.43	430536
2016-05-16	45.46	45.98	45.46	45.85	285310
2016-05-17	45.73	45.92	45.31	45.47	1064126
2016-05-18	45.30	45.66	45.07	45.37	519464
2016-05-19	45.08	45.33	44.90	45.17	306376
2016-05-20	45.31	45.65	45.30	45.61	1651618
2016-05-23	45.58	45.81	45.53	45.56	286014
2016-05-24	45.85	46.35	45.75	46.28	515262
2016-05-25	46.33	46.55	46.33	46.46	561352
2016-05-26	46.48	46.57	46.38	46.42	237154
2016-05-27	46.43	46.75	46.43	46.75	261852
2016-05-31	46.86	46.86	46.62	46.80	356294
2016-06-01	46.64	46.99	46.57	46.97	474664
2016-06-02	46.86	47.29	46.81	47.28	880544
2016-06-03	47.15	47.18	46.68	47.01	258548
2016-06-06	47.08	47.31	46.98	47.23	238458
2016-06-07	47.23	47.50	47.16	47.39	216790
2016-06-08	47.41	47.57	47.36	47.54	231268
2016-06-09	47.38	47.47	47.26	47.43	299238
2016-06-10	47.02	47.02	46.65	46.78	328402
2016-06-13	46.69	46.92	46.40	46.42	289670
2016-06-14	46.28	46.44	46.03	46.29	330506
2016-06-15	46.40	46.63	46.31	46.35	336540
2016-06-16	46.09	46.41	45.78	46.36	521554
2016-06-17	46.36	46.42	46.10	46.27	287028
2016-06-20	46.89	47.11	46.72	46.75	257974
2016-06-21	46.83	46.85	46.65	46.74	300856
2016-06-22	46.79	47.00	46.68	46.69	1239962
2016-06-23	47.10	47.39	47.05	47.38	385654
2016-06-24	45.58	46.35	45.46	45.50	1113450
2016-06-27	45.05	45.05	44.15	44.34	365456
2016-06-28	44.78	45.21	44.78	45.20	441182
2016-06-29	45.65	46.12	45.62	46.05	1460788
2016-06-30	46.14	46.79	45.96	46.79	443292
2016-07-01	46.75	47.08	46.75	46.89	1050062
2016-07-05	46.72	46.72	46.24	46.35	493966
2016-07-06	46.17	46.69	46.13	46.68	469476
2016-07-07	46.75	47.04	46.67	46.88	655372
2016-07-08	47.16	47.78	47.16	47.71	354924
2016-07-11	47.86	48.00	47.79	47.85	425714
2016-07-12	48.12	48.36	48.07	48.25	312384
2016-07-13	48.43	48.43	48.01	48.10	266126
2016-07-14	48.45	48.47	48.19	48.26	436004
2016-07-15	48.42	48.50	48.17	48.22	3507656
2016-07-18	48.22	48.38	48.18	48.27	460766
2016-07-19	48.17	48.24	48.08	48.21	535576
2016-07-20	48.34	48.64	48.27	48.58	357242
2016-07-21	48.56	48.65	48.21	48.35	385904
2016-07-22	48.35	48.72	48.32	48.67	276204
2016-07-25	48.61	48.71	48.53	48.70	374018
2016-07-26	48.68	48.93	48.63	48.92	288102
2016-07-27	48.89	48.90	48.54	48.69	344278
2016-07-28	48.65	48.97	48.54	48.91	224264
2016-07-29	48.85	49.03	48.58	48.95	306736
2016-08-01	48.95	49.11	48.79	48.89	440922
2016-08-02	48.84	48.86	48.12	48.33	423584
2016-08-03	48.29	48.55	48.10	48.54	686708
2016-08-04	48.61	48.72	48.47	48.60	433400
2016-08-05	48.82	49.00	48.73	48.94	304310
2016-08-08	48.98	49.06	48.79	48.83	368180
2016-08-09	48.84	48.95	48.77	48.82	390442
2016-08-10	48.84	48.90	48.67	48.76	287058
2016-08-11	48.94	49.10	48.85	49.05	240846
2016-08-12	49.01	49.10	48.90	49.02	359082
2016-08-15	49.09	49.37	49.09	49.29	291472
2016-08-16	49.16	49.17	48.86	48.86	270892
2016-08-17	48.75	48.96	48.53	48.81	484000
2016-08-18	48.81	49.05	48.78	49.03	345140
2016-08-19	48.93	49.17	48.74	49.13	450996
2016-08-22	49.10	49.22	49.02	49.22	363322
2016-08-23	49.38	49.51	49.38	49.43	368226
2016-08-24	49.45	49.48	48.99	49.08	461758
2016-08-25	48.92	49.16	48.85	48.96	548446
2016-08-26	48.98	49.29	48.65	48.88	353534
2016-08-29	48.93	49.22	48.93	49.14	296274
2016-08-30	49.10	49.16	48.82	48.96	324870
2016-08-31	48.92	48.92	48.59	48.79	2052192
2016-09-01	48.81	48.94	48.58	48.91	643500
2016-09-02	49.15	49.27	49.02	49.21	861736
2016-09-06	49.25	49.25	48.94	49.18	271584
2016-09-07	49.12	49.24	49.02	49.24	227930
2016-09-08	49.08	49.12	48.90	48.95	215846
2016-09-09	48.59	48.59	47.60	47.60	452212
2016-09-12	47.40	48.33	47.33	48.26	556036
2016-09-13	47.91	48.04	47.36	47.57	488364
2016-09-14	47.61	47.86	47.43	47.57	1508730
2016-09-15	47.55	48.15	47.49	48.07	428474
2016-09-16	47.87	48.00	47.70	47.84	507112
2016-09-19	48.04	48.29	47.85	47.97	379350
2016-09-20	48.18	48.25	47.86	47.88	868398
2016-09-21	48.02	48.49	47.84	48.44	3286754
2016-09-22	48.76	48.89	48.69	48.86	336212
2016-09-23	48.78	48.87	48.63	48.64	253798
2016-09-26	48.30	48.42	48.22	48.26	409178
2016-09-27	48.24	48.59	48.17	48.59	300050
2016-09-28	48.63	48.76	48.35	48.74	417408
2016-09-29	48.70	48.76	48.18	48.28	470396
2016-09-30	48.50	48.83	48.31	48.69	333968
2016-10-03	48.48	48.65	48.38	48.51	986110
2016-10-04	48.58	48.61	48.05	48.23	493670
2016-10-05	48.38	48.54	48.36	48.38	499414
2016-10-06	48.21	48.37	48.08	48.34	670998
2016-10-07	48.37	48.42	47.83	48.03	352396
2016-10-10	48.22	48.49	48.22	48.24	368664
2016-10-11	47.99	48.04	47.18	47.39	357210
2016-10-12	47.38	47.58	47.26	47.45	264944
2016-10-13	47.15	47.39	46.80	47.28	410636
2016-10-14	47.50	47.68	47.23	47.23	424120
2016-10-17	47.25	47.29	47.07	47.09	541546
2016-10-18	47.53	47.65	47.32	47.41	315384
2016-10-19	47.47	47.56	47.24	47.50	482116
2016-10-20	47.45	47.51	47.19	47.36	458402
2016-10-21	47.14	47.39	46.95	47.36	297580
2016-10-24	47.61	47.77	47.56	47.62	435296
2016-10-25	47.53	47.53	47.09	47.12	313698
2016-10-26	46.94	47.11	46.80	46.87	1111818
2016-10-27	47.00	47.00	46.34	46.40	434086
2016-10-28	46.38	46.85	46.27	46.55	483728
2016-10-31	46.65	46.74	46.53	46.69	396088
2016-11-01	46.76	46.80	46.03	46.31	634530
2016-11-02	46.19	46.39	45.90	45.95	411518
2016-11-03	46.01	46.11	45.69	45.74	297896
2016-11-04	45.80	46.24	45.74	45.85	484598
2016-11-07	46.56	46.85	46.47	46.83	636520
2016-11-08	46.72	47.20	46.59	47.03	415290
2016-11-09	46.34	47.54	46.25	47.40	586494
2016-11-10	47.58	47.99	47.18	47.41	859696
2016-11-11	47.43	47.72	47.35	47.68	494804
2016-11-14	47.91	48.04	47.79	47.96	591698
2016-11-15	48.02	48.38	47.99	48.33	416250
2016-11-16	48.22	48.43	48.22	48.37	406070
2016-11-17	48.41	48.80	48.41	48.79	648734
2016-11-18	48.85	48.88	48.55	48.57	394236
2016-11-21	48.71	48.92	48.63	48.92	745964
2016-11-22	49.05	49.09	48.82	49.06	578662
2016-11-23	49.01	49.28	48.92	49.27	390456
2016-11-25	49.37	49.46	49.33	49.45	212566
2016-11-28	49.44	49.46	49.01	49.06	439534
2016-11-29	49.08	49.28	48.98	49.14	798626
2016-11-30	49.30	49.30	48.72	48.73	797730
2016-12-01	48.79	48.79	48.10	48.22	1262210
2016-12-02	48.23	48.41	48.10	48.23	513044
2016-12-05	48.53	48.82	48.50	48.70	552098
2016-12-06	48.75	49.00	48.63	48.99	535090
2016-12-07	48.96	49.63	48.82	49.58	985452
2016-12-08	49.63	49.95	49.51	49.84	623614
2016-12-09	49.90	50.02	49.71	49.81	490772
2016-12-12	49.72	49.75	49.36	49.48	1406010
2016-12-13	49.62	49.82	49.58	49.69	564884
2016-12-14	49.68	49.79	49.18	49.30	1065976
2016-12-15	49.41	49.75	49.28	49.50	770560
2016-12-16	49.54	49.70	49.25	49.37	526526
2016-12-19	49.45	49.64	49.34	49.46	636456
2016-12-20	49.64	49.72	49.56	49.68	616612
2016-12-21	49.64	49.72	49.56	49.36	644004
2016-12-22	49.36	49.43	48.92	49.02	578090
2016-12-23	49.02	49.22	49.02	49.20	352592
2016-12-27	49.31	49.55	49.28	49.43	675186
2016-12-28	49.51	49.52	48.87	48.90	483024
2016-12-29	48.90	49.08	48.79	48.97	413476
2016-12-30	49.11	49.11	48.57	48.70	687488
2017-01-03	49.04	49.30	48.75	49.02	1118358
2017-01-04	49.15	49.73	49.15	49.73	1030954
2017-01-05	49.58	49.65	49.25	49.48	822632
2017-01-06	49.53	49.81	49.42	49.67	850486
2017-01-09	49.62	49.72	49.54	49.58	816754
2017-01-10	49.68	49.97	49.68	49.79	551040
2017-01-11	49.80	49.96	49.62	49.90	737892
2017-01-12	49.79	49.88	49.39	49.85	461524
2017-01-13	49.95	50.16	49.95	50.05	522656
2017-01-17	49.93	50.02	49.69	49.80	668542
2017-01-18	49.88	50.05	49.73	50.04	385720
2017-01-19	50.06	50.14	49.67	49.81	679402
2017-01-20	49.99	50.14	49.76	49.92	352880
2017-01-23	49.88	49.95	49.60	49.83	639322
2017-01-24	49.94	50.41	49.94	50.34	574682
2017-01-25	50.57	50.76	50.57	50.72	723130
2017-01-26	50.75	50.87	50.45	50.50	460826
2017-01-27	50.58	50.60	50.36	50.47	503774
2017-01-30	50.25	50.25	49.82	50.22	573106
2017-01-31	50.06	50.33	49.95	50.30	369206
2017-02-01	50.50	50.50	50.00	50.23	685774
2017-02-02	50.19	50.41	50.00	50.34	569324
2017-02-03	50.59	50.71	50.52	50.69	393732
2017-02-06	50.59	50.69	50.50	50.61	391736
2017-02-07	50.67	50.78	50.54	50.64	411396
2017-02-08	50.57	50.87	50.48	50.83	496064
2017-02-09	50.88	51.36	50.88	51.28	419822
2017-02-10	51.40	51.47	51.30	51.40	329418
2017-02-13	51.55	51.61	51.40	51.43	549506
2017-02-14	51.32	51.59	51.26	51.54	948320
2017-02-15	51.47	51.86	51.46	51.80	482826
2017-02-16	51.81	51.92	51.44	51.59	1176596
2017-02-17	51.42	51.78	51.41	51.78	883082
2017-02-21	51.88	52.13	51.85	52.10	460224
2017-02-22	52.02	52.06	51.95	51.98	355488
2017-02-23	52.09	52.09	51.58	51.68	331256
2017-02-24	51.37	51.92	51.36	51.92	342546
2017-02-27	51.91	52.16	51.85	52.15	691720
2017-02-28	52.03	52.03	51.70	51.73	722060
2017-03-01	52.16	52.38	52.05	52.28	2037122
2017-03-02	52.25	52.25	51.92	51.93	491474
2017-03-03	51.90	51.99	51.73	51.97	511528
2017-03-06	51.74	51.74	51.55	51.65	536216
2017-03-07	51.56	51.65	51.38	51.41	542336
2017-03-08	51.52	51.66	51.43	51.48	518620
2017-03-09	51.45	51.61	51.19	51.44	914440
2017-03-10	51.69	51.80	51.45	51.71	543654
2017-03-13	51.73	51.93	51.68	51.90	396462
2017-03-14	51.75	51.76	51.53	51.67	974470
2017-03-15	51.87	52.33	51.79	52.23	572866
2017-03-16	52.31	52.31	52.05	52.16	325344
2017-03-17	52.31	52.32	52.11	52.22	365084
2017-03-20	52.22	52.26	52.00	52.12	277972
2017-03-21	52.29	52.32	51.21	51.25	1043116
2017-03-22	51.23	51.53	51.11	51.49	506548
2017-03-23	51.49	51.79	51.37	51.39	485972
2017-03-24	51.53	51.69	51.26	51.43	529102
2017-03-27	50.96	51.47	50.88	51.39	498324
2017-03-28	51.34	51.82	51.30	51.69	416716
2017-03-29	51.67	51.89	51.57	51.85	494216
2017-03-30	51.84	51.98	51.79	51.91	322712
2017-03-31	51.92	52.04	51.84	51.88	650440
2017-04-03	51.94	51.97	51.36	51.60	1016046
2017-04-04	51.48	51.55	51.22	51.31	496654
2017-04-05	51.51	51.75	51.05	51.10	502326
2017-04-06	51.18	51.47	51.03	51.39	934070
2017-04-07	51.34	51.49	51.27	51.39	272620
2017-04-10	51.42	51.67	51.32	51.44	379444
2017-04-11	51.35	51.54	51.11	51.54	485498
2017-04-12	51.48	51.50	51.12	51.19	370436
2017-04-13	51.13	51.31	50.90	50.91	459170
2017-04-17	51.00	51.36	50.94	51.36	569636
2017-04-18	51.17	51.35	51.06	51.31	322284
2017-04-19	51.47	51.76	51.43	51.55	632228
2017-04-20	51.74	52.11	51.66	52.05	290896
2017-04-21	51.98	52.04	51.81	51.90	311546
2017-04-24	52.51	52.58	52.36	52.51	439594
2017-04-25	52.75	52.84	52.66	52.74	379610
2017-04-26	52.76	53.02	52.76	52.87	353598
2017-04-27	52.94	53.10	52.79	52.97	496218
2017-04-28	52.99	52.99	52.58	52.66	306400
2017-05-01	52.81	52.89	52.62	52.76	663286
2017-05-02	52.82	52.92	52.64	52.83	1057722
2017-05-03	52.71	52.81	52.48	52.63	398698
2017-05-04	52.72	52.83	52.56	52.81	248384
2017-05-05	52.94	53.15	52.79	53.15	342550
2017-05-08	53.14	53.23	52.86	52.96	237018
2017-05-09	53.03	53.17	53.00	53.07	460132
2017-05-10	53.18	53.47	53.10	53.45	396968
2017-05-11	53.27	53.33	52.89	53.26	1037628
2017-05-12	53.19	53.19	53.03	53.07	275722
2017-05-15	53.21	53.56	53.21	53.49	391152
2017-05-16	53.54	53.54	53.24	53.44	2289460
2017-05-17	52.93	53.08	52.46	52.49	614134
2017-05-18	52.45	52.87	52.28	52.73	574688
2017-05-19	52.88	53.36	52.85	53.19	382356
2017-05-22	53.28	53.65	53.26	53.61	358930
2017-05-23	53.68	53.71	53.40	53.43	981792
2017-05-24	53.51	53.65	53.41	53.62	238788
2017-05-25	53.75	54.01	53.72	53.92	436898
2017-05-26	53.87	53.95	53.83	53.92	320416
2017-05-30	53.83	53.97	53.76	53.83	346492
2017-05-31	53.99	53.99	53.55	53.91	389128
2017-06-01	54.07	54.62	54.03	54.62	593830
2017-06-02	54.72	54.88	54.53	54.78	288764
2017-06-05	54.77	54.78	54.59	54.68	1155264
2017-06-06	54.47	54.55	54.30	54.32	867230
2017-06-07	54.41	54.45	54.23	54.39	376956
2017-06-08	54.46	54.55	54.25	54.48	356614
2017-06-09	54.56	54.77	53.84	54.15	284110
2017-06-12	54.03	54.15	53.71	54.15	436176
2017-06-13	54.29	54.58	54.19	54.58	407812
2017-06-14	54.68	54.68	54.27	54.51	435472
2017-06-15	54.11	54.44	54.01	54.42	627466
2017-06-16	54.36	54.41	54.03	54.27	261624
2017-06-19	54.47	54.86	54.39	54.82	464566
2017-06-20	54.76	54.81	54.30	54.33	427554
2017-06-21	54.47	54.56	54.27	54.38	421172
2017-06-22	54.35	54.61	54.23	54.44	2477528
2017-06-23	54.50	54.73	54.32	54.62	549244
2017-06-26	54.80	54.87	54.50	54.64	618378
2017-06-27	54.56	54.59	53.98	53.99	372236
2017-06-28	54.20	54.55	54.05	54.49	4520590
2017-06-29	54.49	54.49	53.44	53.85	1366648
2017-06-30	54.02	54.24	53.89	54.04	347018
2017-07-03	54.26	54.41	54.04	54.04	429056
2017-07-05	54.02	54.20	53.88	54.02	628540
2017-07-06	53.76	53.79	53.34	53.41	384908
2017-07-07	53.58	54.06	53.58	53.96	1611516
2017-07-10	53.91	54.07	53.78	53.99	623648
2017-07-11	53.98	54.10	53.70	54.03	278902
2017-07-12	54.38	54.55	54.30	54.49	290878
2017-07-13	54.55	54.58	54.32	54.54	370758
2017-07-14	54.57	54.86	54.56	54.77	275008
2017-07-17	54.78	54.85	54.64	54.74	475930
2017-07-18	54.63	54.71	54.48	54.71	791380
2017-07-19	54.83	55.06	54.79	55.04	425050
2017-07-20	55.08	55.10	54.85	55.04	829694
2017-07-21	54.90	55.02	54.84	54.99	1148738
2017-07-24	54.98	55.12	54.90	55.10	1604904
2017-07-25	55.33	55.33	55.09	55.22	568534
2017-07-26	55.31	55.32	55.15	55.19	848506
2017-07-27	55.31	55.31	54.52	54.93	684444
2017-07-28	54.80	54.94	54.76	54.90	333008
2017-07-31	54.99	55.04	54.72	54.82	247366
2017-08-01	54.97	55.00	54.77	54.87	567872
2017-08-02	54.85	54.87	54.30	54.57	625460
2017-08-03	54.58	54.63	54.39	54.48	188814
2017-08-04	54.65	54.69	54.47	54.62	538024
2017-08-07	54.66	54.85	54.65	54.80	166394
2017-08-08	54.67	54.90	54.38	54.42	208816
2017-08-09	54.23	54.45	54.20	54.37	263882
2017-08-10	54.20	54.20	53.40	53.42	279744
2017-08-11	53.37	53.80	53.37	53.69	360294
2017-08-14	53.81	54.39	53.81	54.31	502522
2017-08-15	54.36	54.36	54.15	54.20	3344690
2017-08-16	54.36	54.61	54.36	54.51	350598
2017-08-17	54.37	54.52	53.65	53.66	480862
2017-08-18	53.55	53.87	53.49	53.61	269596
2017-08-21	53.63	53.69	53.42	53.67	236856
2017-08-22	53.78	54.36	53.76	54.29	258102
2017-08-23	54.03	54.18	54.01	54.05	265792
2017-08-24	54.24	54.37	54.02	54.06	216730
2017-08-25	54.29	54.38	54.12	54.17	367586
2017-08-28	54.25	54.29	54.05	54.17	163082
2017-08-29	53.85	54.23	53.85	54.16	175650
2017-08-30	54.20	54.72	54.20	54.68	245390
2017-08-31	54.83	55.24	54.83	55.17	226984
2017-09-01	55.35	55.44	55.28	55.37	501978
2017-09-05	55.26	55.37	54.68	55.01	762824
2017-09-06	55.17	55.18	54.85	55.10	705336
2017-09-07	55.16	55.16	54.91	55.13	239650
2017-09-08	55.03	55.22	54.93	55.14	360530
2017-09-11	55.48	55.71	55.44	55.69	259172
2017-09-12	55.80	55.96	55.69	55.96	267486
2017-09-13	55.89	56.00	55.76	55.81	389492
2017-09-14	55.72	55.75	55.57	55.71	619180
2017-09-15	55.69	55.85	55.64	55.84	175714
2017-09-18	55.96	56.13	55.96	56.09	385532
2017-09-19	56.16	56.21	55.97	56.03	331926
2017-09-20	56.12	56.17	55.85	56.16	315442
2017-09-21	56.12	56.16	55.93	56.00	280376
2017-09-22	55.96	56.29	55.80	56.24	343508
2017-09-25	56.22	56.25	55.82	55.90	257480
2017-09-26	56.01	56.08	55.80	55.86	306044
2017-09-27	56.09	56.38	55.92	56.26	521966
2017-09-28	56.15	56.34	56.07	56.34	222854
2017-09-29	56.33	56.64	56.21	56.60	453984
2017-10-02	56.66	56.92	56.62	56.92	1008226
2017-10-03	56.97	57.06	56.88	57.03	560006
2017-10-04	57.04	57.27	56.97	57.26	482262
2017-10-05	57.37	57.47	57.24	57.44	373420
2017-10-06	57.29	57.51	57.29	57.49	384754
2017-10-09	57.54	57.57	57.29	57.34	2936094
2017-10-10	57.53	57.63	57.31	57.39	252052
2017-10-11	57.37	57.48	57.32	57.48	354640
2017-10-12	57.40	57.66	57.33	57.59	256006
2017-10-13	57.72	57.79	57.65	57.69	371378
2017-10-16	57.78	57.92	57.63	57.74	845212
2017-10-17	57.75	57.80	57.69	57.75	260100
2017-10-18	57.88	57.94	57.73	57.82	322176
2017-10-19	57.56	57.85	57.35	57.85	614346
2017-10-20	58.11	58.36	58.10	58.30	310914
2017-10-23	58.38	58.41	58.07	58.11	760868
2017-10-24	58.18	58.30	58.02	58.20	911334
2017-10-25	58.00	58.08	57.35	57.70	473910
2017-10-26	57.79	58.10	57.69	58.01	868656
2017-10-27	57.98	58.24	57.78	58.20	243892
2017-10-30	58.03	58.11	57.73	57.88	1015548
2017-10-31	58.09	58.29	58.06	58.20	1383120
2017-11-01	58.49	58.50	57.91	58.02	878336
2017-11-02	57.98	58.18	57.90	58.09	526654
2017-11-03	58.11	58.29	58.03	58.29	1715570
2017-11-06	58.26	58.41	58.26	58.39	441710
2017-11-07	58.38	58.47	58.05	58.20	577048
2017-11-08	58.19	58.45	58.05	58.42	511058
2017-11-09	58.08	58.19	57.59	57.98	613598
2017-11-10	57.93	58.16	57.87	58.12	252736
2017-11-13	57.92	58.23	57.87	58.17	1517634
2017-11-14	58.05	58.23	57.99	58.22	517166
2017-11-15	57.97	58.06	57.56	57.87	361494
2017-11-16	58.13	58.71	58.13	58.59	476252
2017-11-17	58.61	58.81	58.61	58.76	826594
2017-11-20	58.83	59.04	58.81	59.02	602918
2017-11-21	59.25	59.34	59.19	59.33	823390
2017-11-22	59.41	59.42	59.26	59.26	505772
2017-11-24	59.43	59.45	59.33	59.42	98736
2017-11-27	59.45	59.47	59.24	59.27	603102
2017-11-28	59.38	59.88	59.33	59.88	249900
2017-11-29	59.90	59.98	59.43	59.60	544184
2017-11-30	59.81	60.37	59.81	60.12	559962
2017-12-01	60.14	60.14	58.82	59.81	1449696
2017-12-04	60.30	60.36	59.51	59.51	459226
2017-12-05	59.65	59.81	59.32	59.34	822832
2017-12-06	59.25	59.40	59.18	59.24	646770
2017-12-07	59.34	59.79	59.24	59.73	407150
2017-12-08	60.04	60.09	59.87	60.02	686022
2017-12-11	60.08	60.15	59.88	59.97	350192
2017-12-12	60.03	60.03	59.75	59.75	301562
2017-12-13	59.82	60.02	59.76	59.78	520216
2017-12-14	59.87	60.00	59.43	59.43	269668
2017-12-15	59.75	60.20	59.68	60.02	733686
2017-12-18	60.43	60.60	60.31	60.53	546306
2017-12-19	60.65	60.70	60.40	60.44	424488
2017-12-20	60.66	60.67	60.31	60.34	656164
2017-12-21	60.49	60.53	60.29	60.32	675190
2017-12-22	60.30	60.39	60.16	60.38	594802
2017-12-26	60.32	60.44	60.32	60.36	338532
2017-12-27	60.43	60.60	60.35	60.49	422940
2017-12-28	60.58	60.70	60.38	60.67	315642
2017-12-29	60.82	60.85	60.31	60.32	405686
2018-01-02	60.59	60.84	60.45	60.84	1514082
2018-01-03	60.87	61.39	60.87	61.34	909040
2018-01-04	61.66	61.74	61.59	61.67	606422
2018-01-05	61.89	62.12	61.80	62.11	563104
2018-01-08	62.09	62.44	62.03	62.38	855966
2018-01-09	62.50	62.65	62.34	62.49	697022
2018-01-10	62.29	62.29	61.94	62.20	383556
2018-01-11	62.34	62.83	62.30	62.82	734716
2018-01-12	62.91	63.22	62.84	63.16	2628760
2018-01-16	63.47	63.58	62.49	62.65	785820
2018-01-17	62.96	63.41	62.84	63.26	522184
2018-01-18	63.23	63.43	63.12	63.27	471082
2018-01-19	63.41	63.83	63.39	63.83	645016
2018-01-22	63.90	64.21	63.73	64.21	643980
2018-01-23	64.19	64.45	64.07	64.40	539614
2018-01-24	64.55	64.75	64.06	64.34	540436
2018-01-25	64.65	64.67	64.17	64.35	898418
2018-01-26	64.57	64.94	64.41	64.93	566428
2018-01-29	64.91	65.02	64.35	64.41	682706
2018-01-30	64.00	64.11	63.67	63.81	592968
2018-01-31	64.07	64.23	63.49	63.70	392198
2018-02-01	63.50	64.00	63.47	63.69	259220
2018-02-02	63.34	63.34	62.40	62.40	602024
2018-02-05	61.83	62.63	60.17	60.18	1141444
2018-02-06	59.00	61.15	58.60	60.93	1492594
2018-02-07	60.77	61.61	60.61	60.83	1080844
2018-02-08	60.92	60.92	58.63	58.63	553042
2018-02-09	59.18	59.72	57.47	59.31	1932654
2018-02-12	59.70	60.54	59.42	60.18	864254
2018-02-13	59.90	60.46	59.77	60.38	552212
2018-02-14	60.03	61.51	60.03	61.45	743830
2018-02-15	61.81	62.21	61.25	62.21	573088
2018-02-16	61.94	62.50	61.94	62.05	363112
2018-02-20	61.83	62.43	61.71	61.89	479404
2018-02-21	62.01	62.74	61.73	61.73	357808
2018-02-22	61.93	62.29	61.62	61.73	500120
2018-02-23	62.06	62.57	61.84	62.57	555042
2018-02-26	62.79	63.03	62.45	62.98	606504
2018-02-27	62.98	63.14	62.18	62.19	522770
2018-02-28	62.45	62.68	61.69	61.69	574576
2018-03-01	61.72	61.94	60.60	61.10	1439294
2018-03-02	60.63	61.78	60.47	61.69	798554
2018-03-05	61.37	62.51	61.35	62.37	411008
2018-03-06	62.59	62.88	62.30	62.85	592310
2018-03-07	62.35	63.08	62.35	63.01	549680
2018-03-08	63.22	63.38	62.88	63.22	337088
2018-03-09	63.61	64.31	63.54	64.31	671084
2018-03-12	64.44	64.47	64.20	64.30	342024
2018-03-13	64.63	64.65	63.91	64.04	263482
2018-03-14	64.35	64.35	63.67	63.80	258936
2018-03-15	63.93	63.95	63.48	63.62	404782
2018-03-16	63.68	64.00	63.68	63.83	527046
2018-03-19	63.52	63.63	62.73	63.20	1247962
2018-03-20	63.31	63.62	63.28	63.48	695064
2018-03-21	63.45	63.93	63.37	63.31	511124
2018-03-22	62.78	63.05	61.73	61.75	674946
2018-03-23	61.75	62.01	60.50	60.53	582556
2018-03-26	61.41	62.10	60.88	62.06	607826
2018-03-27	62.35	62.38	60.66	60.92	606968
2018-03-28	61.00	61.20	60.36	60.60	515462
2018-03-29	60.87	61.88	60.82	61.48	369132
2018-04-02	61.26	61.44	59.38	59.93	1903200
2018-04-03	60.29	60.62	59.85	60.52	567946
2018-04-04	59.62	61.35	59.52	61.23	779392
2018-04-05	61.61	61.89	61.31	61.58	534742
2018-04-06	61.00	61.37	59.74	60.14	1490504
2018-04-09	60.52	61.11	60.23	60.26	488950
2018-04-10	61.02	61.52	60.81	61.31	412346
2018-04-11	60.91	61.45	60.91	61.04	226284
2018-04-12	61.33	61.74	61.18	61.54	519478
2018-04-13	61.83	61.83	60.94	61.18	273958
2018-04-16	61.59	61.96	61.36	61.81	1096806
2018-04-17	62.26	62.72	62.06	62.57	851254
2018-04-18	62.74	62.97	62.54	62.74	321602
2018-04-19	62.53	62.63	61.87	62.09	720570
2018-04-20	62.13	62.17	61.50	61.68	588624
2018-04-23	61.76	62.05	61.34	61.60	655188
2018-04-24	61.85	61.96	60.27	60.74	395758
2018-04-25	60.66	60.85	60.16	60.71	846208
2018-04-26	61.00	61.44	60.82	61.29	292586
2018-04-27	61.35	61.50	61.05	61.32	322128
2018-04-30	61.50	61.64	60.87	60.87	458222
2018-05-01	60.74	61.11	60.43	61.10	1500820
2018-05-02	60.93	61.21	60.60	60.68	483232
2018-05-03	60.47	60.95	59.93	60.82	487178
2018-05-04	60.59	61.83	60.44	61.60	274784
2018-05-07	61.89	62.18	61.80	61.99	311718
2018-05-08	61.89	62.30	61.89	62.24	296662
2018-05-09	62.42	62.85	62.20	62.77	225506
2018-05-10	62.88	63.37	62.83	63.21	366526
2018-05-11	63.17	63.42	63.08	63.27	280930
2018-05-14	63.46	63.62	63.07	63.19	275030
2018-05-15	62.94	62.99	62.64	62.94	591962
2018-05-16	62.99	63.48	62.99	63.31	250826
2018-05-17	63.31	63.54	63.06	63.31	287772
2018-05-18	63.19	63.49	63.16	63.41	546078
2018-05-21	63.75	63.95	63.62	63.77	401774
2018-05-22	63.93	63.93	63.34	63.37	333240
2018-05-23	63.07	63.51	63.04	63.51	435482
2018-05-24	63.43	63.67	63.13	63.60	281034
2018-05-25	63.48	63.65	63.33	63.44	410536
2018-05-29	63.03	63.29	62.61	62.95	262366
2018-05-30	63.29	63.88	63.26	63.71	236418
2018-05-31	63.60	63.70	63.06	63.16	1094312
2018-06-01	63.53	63.97	63.52	63.90	600480
2018-06-04	64.12	64.39	63.98	64.39	495282
2018-06-05	64.38	64.70	64.34	64.65	309302
2018-06-06	64.74	65.24	64.58	65.24	543422
2018-06-07	65.28	65.36	64.61	64.95	494444
2018-06-08	64.86	65.31	64.83	65.30	245592
2018-06-11	65.33	65.56	65.33	65.43	221318
2018-06-12	65.52	65.89	65.48	65.84	270348
2018-06-13	65.89	66.00	65.48	65.54	345802
2018-06-14	65.77	65.92	65.65	65.81	586488
2018-06-15	65.60	65.90	65.33	65.90	699600
2018-06-18	65.48	65.92	65.34	65.89	481648
2018-06-19	65.31	65.45	64.87	65.43	268130
2018-06-20	65.66	65.83	65.53	65.69	707000
2018-06-21	65.75	65.75	65.03	65.14	1010922
2018-06-22	65.36	65.36	64.90	64.93	1018806
2018-06-25	64.63	64.67	63.38	63.71	879758
2018-06-26	63.87	64.04	63.66	63.79	358660
2018-06-27	63.95	64.15	62.81	62.81	429774
2018-06-28	62.69	63.43	62.49	63.29	482320
2018-06-29	63.57	63.85	63.37	63.37	417070
2018-07-02	62.95	63.64	62.81	63.50	1209902
2018-07-03	63.74	63.81	63.25	63.33	749108
2018-07-05	63.67	63.93	63.32	63.93	296604
2018-07-06	63.99	64.64	63.84	64.58	220282
2018-07-09	64.85	65.09	64.65	65.09	314474
2018-07-10	65.22	65.26	64.89	65.13	334648
2018-07-11	64.75	65.02	64.62	64.80	276862
2018-07-12	65.19	65.57	65.00	65.56	195876
2018-07-13	65.59	65.75	65.44	65.56	253224
2018-07-16	65.62	65.67	65.16	65.27	380998
2018-07-17	65.05	65.86	65.01	65.81	249760
2018-07-18	65.86	66.04	65.63	66.02	281380
2018-07-19	65.80	66.15	65.63	66.01	672086
2018-07-20	65.97	66.09	65.82	65.83	541220
2018-07-23	65.79	65.99	65.51	65.84	384988
2018-07-24	66.15	66.23	65.02	65.22	369172
2018-07-25	65.26	66.06	65.26	66.03	331714
2018-07-26	66.09	66.33	65.91	66.14	388306
2018-07-27	66.19	66.22	64.71	65.11	594798
2018-07-30	65.04	65.13	63.85	64.01	680548
2018-07-31	64.24	64.79	64.02	64.59	273270
2018-08-01	64.57	64.89	64.32	64.50	766598
2018-08-02	64.12	65.35	64.10	65.30	306974
2018-08-03	65.41	65.46	64.98	65.27	250750
2018-08-06	65.25	65.74	65.18	65.74	294324
2018-08-07	65.92	66.07	65.69	65.99	266334
2018-08-08	65.99	66.05	65.80	65.92	304524
2018-08-09	65.97	66.39	65.97	66.04	312474
2018-08-10	65.63	66.04	65.57	65.73	389516
2018-08-13	65.74	65.98	65.26	65.39	271616
2018-08-14	65.60	66.05	65.51	65.97	292568
2018-08-15	65.58	65.65	64.89	65.31	1285776
2018-08-16	65.67	65.99	65.56	65.73	496144
2018-08-17	65.61	66.06	65.50	65.97	255900
2018-08-20	66.14	66.39	65.95	66.28	239572
2018-08-21	66.42	66.88	66.42	66.69	290590
2018-08-22	66.62	66.95	66.59	66.84	425248
2018-08-23	66.77	67.10	66.66	66.80	317382
2018-08-24	67.08	67.48	67.08	67.47	211952
2018-08-27	67.79	68.11	67.79	67.94	398338
2018-08-28	68.11	68.16	67.76	68.10	222536
2018-08-29	68.13	68.51	68.03	68.44	460276
2018-08-30	68.24	68.38	67.96	68.06	385922
2018-08-31	67.92	68.34	67.92	68.31	677084
2018-09-04	68.16	68.58	68.01	68.55	815686
2018-09-05	68.45	68.72	67.44	67.91	523924
2018-09-06	67.93	68.17	67.51	67.71	623416
2018-09-07	67.49	68.13	67.34	67.62	254858
2018-09-10	67.97	68.09	67.74	68.02	313602
2018-09-11	67.85	68.35	67.76	68.23	344064
2018-09-12	68.14	68.31	67.54	68.26	633350
2018-09-13	68.55	68.82	68.39	68.51	269520
2018-09-14	68.65	68.87	68.50	68.74	352914
2018-09-17	68.67	68.74	67.69	67.77	550928
2018-09-18	67.84	68.34	67.84	68.17	341842
2018-09-19	68.17	68.22	67.70	67.83	750682
2018-09-20	68.14	68.30	68.00	68.23	254466
2018-09-21	68.44	68.55	68.00	68.03	659760
2018-09-24	67.87	68.03	67.61	67.98	423596
2018-09-25	68.11	68.26	68.02	67.90	653220
2018-09-26	68.03	68.28	67.63	67.67	388340
2018-09-27	67.82	67.98	67.70	67.77	402006
2018-09-28	67.57	68.00	67.57	67.79	326090
2018-10-01	68.12	68.15	67.29	67.42	607424
2018-10-02	67.41	67.42	66.76	66.85	582314
2018-10-03	67.15	67.26	66.78	66.97	477182
2018-10-04	66.81	66.81	65.54	65.88	473330
2018-10-05	65.90	66.20	64.78	65.36	398760
2018-10-08	65.16	65.25	64.09	64.73	373182
2018-10-09	64.55	64.97	64.28	64.37	344286
2018-10-10	64.13	64.13	61.92	61.97	1446462
2018-10-11	61.61	62.47	60.64	60.91	1701394
2018-10-12	62.17	62.42	61.23	62.07	588502
2018-10-15	62.01	62.48	61.72	61.98	500374
2018-10-16	62.44	63.77	62.28	63.67	569068
2018-10-17	63.72	63.72	62.82	63.38	495736
2018-10-18	63.11	63.22	61.98	62.32	570498
2018-10-19	62.58	62.85	61.48	61.54	483166
2018-10-22	61.75	61.84	61.18	61.59	344334
2018-10-23	60.56	61.50	59.84	61.18	575582
2018-10-24	61.13	61.38	58.85	58.86	541620
2018-10-25	59.23	60.32	58.96	59.92	631018
2018-10-26	58.82	59.81	58.03	58.95	632476
2018-10-29	60.04	60.37	57.85	58.68	583812
2018-10-30	58.70	60.11	58.67	60.05	650136
2018-10-31	60.72	61.63	60.72	61.08	847196
2018-11-01	61.25	62.31	60.94	62.25	842298
2018-11-02	62.63	62.97	61.57	62.12	720046
2018-11-05	62.18	62.18	61.44	62.00	950936
2018-11-06	61.92	62.34	61.91	62.27	455094
2018-11-07	62.83	63.55	62.66	63.52	518262
2018-11-08	63.29	63.60	63.11	63.34	794096
2018-11-09	62.92	62.93	61.99	62.47	458124
2018-11-12	62.36	62.41	61.00	61.06	434858
2018-11-13	61.28	61.96	60.99	61.18	563788
2018-11-14	61.71	61.95	60.43	60.72	484106
2018-11-15	60.33	61.70	60.07	61.56	900796
2018-11-16	61.10	61.89	60.99	61.66	857566
2018-11-19	61.55	61.55	59.74	59.87	1053890
2018-11-20	58.73	59.74	58.45	59.00	1479124
2018-11-21	59.51	60.11	59.37	59.76	1593348
2018-11-23	59.30	60.18	59.13	59.80	292090
2018-11-26	60.49	60.94	60.40	60.90	1378322
2018-11-27	60.63	60.85	60.36	60.62	1883738
2018-11-28	61.03	62.36	60.82	62.35	1770978
2018-11-29	62.08	62.63	61.72	62.21	1693816
2018-11-30	62.16	62.68	62.06	62.62	670800
2018-12-03	63.66	63.82	62.91	63.53	933168
2018-12-04	63.33	63.43	61.08	61.16	1043310
2018-12-06	60.07	61.20	59.49	61.20	3188390
2018-12-07	60.98	61.44	59.07	59.36	2290578
2018-12-10	59.31	59.86	58.54	59.62	2348500
2018-12-11	60.54	60.69	59.27	59.57	3376978
2018-12-12	60.43	60.92	60.19	60.21	2959604
2018-12-13	60.37	60.58	59.43	59.62	1293828
2018-12-14	59.05	59.64	58.60	58.66	2237822
2018-12-17	58.43	58.56	56.88	57.17	2075022
2018-12-18	57.70	58.01	56.92	57.35	2109520
2018-12-19	57.35	58.16	55.98	56.38	2314078
2018-12-20	56.14	56.41	54.54	55.32	2424610
2018-12-21	55.46	56.00	53.97	54.09	2247986
2018-12-24	53.69	54.11	52.99	53.02	1107770
2018-12-26	53.41	55.74	53.11	55.72	2899922
2018-12-27	54.87	56.34	54.30	56.34	3708584
2018-12-28	56.54	56.98	55.77	56.21	2077648
2018-12-31	56.63	56.86	56.18	56.86	2480216
2019-01-02	55.92	56.85	55.85	56.57	1170228
2019-01-03	56.07	56.18	55.01	55.13	1028284
2019-01-04	55.95	57.40	55.82	57.15	1343166
2019-01-07	57.30	58.50	57.30	58.11	1462214
2019-01-08	58.74	58.92	58.02	58.89	2245734
2019-01-09	59.12	59.69	59.06	59.45	2896640
2019-01-10	59.03	59.86	58.93	59.82	2197278
2019-01-11	59.51	59.87	59.38	59.82	1893756
2019-01-14	59.36	59.66	59.18	59.36	1419396
2019-01-15	59.47	60.13	59.47	60.04	806294
2019-01-16	60.07	60.41	59.99	60.14	649416
2019-01-17	59.88	61.05	59.88	60.75	1118328
2019-01-18	61.31	61.98	61.11	61.91	879166
2019-01-22	61.50	61.57	60.58	60.94	2257380
2019-01-23	61.23	61.52	60.34	60.94	896318
2019-01-24	61.01	61.58	61.01	61.48	905916
2019-01-25	61.98	62.43	61.90	62.36	972888
2019-01-28	61.68	62.08	61.56	62.00	2467180
2019-01-29	62.09	62.09	61.58	61.85	725028
2019-01-30	62.22	62.91	61.80	62.75	741816
2019-01-31	62.75	63.53	62.75	63.30	1067672
2019-02-01	63.43	63.80	63.20	63.75	2898606
2019-02-04	63.77	64.30	63.66	64.30	1475428
2019-02-05	64.39	64.75	64.36	64.67	907320
2019-02-06	64.66	64.85	64.34	64.63	1033678
2019-02-07	64.19	64.52	63.72	64.27	694684
2019-02-08	63.91	64.55	63.81	64.55	848456
2019-02-11	64.78	64.94	64.55	64.75	659794
2019-02-12	65.18	65.70	65.12	65.66	820036
2019-02-13	65.88	66.03	65.55	65.85	1383454
2019-02-14	65.50	66.06	65.39	65.85	468782
2019-02-15	66.35	66.51	66.24	66.51	1287134
2019-02-19	66.30	66.64	66.12	66.46	727992
2019-02-20	66.47	66.63	66.20	66.48	546454
2019-02-21	66.40	66.46	66.02	66.24	846414
2019-02-22	66.45	66.95	66.45	66.94	756040
2019-02-25	67.40	67.56	67.02	67.07	606004
2019-02-26	66.99	67.20	66.83	66.88	785182
2019-02-27	66.77	67.19	66.63	67.13	884804
2019-02-28	67.06	67.31	66.83	67.03	612370
2019-03-01	67.48	67.64	66.99	67.49	3273186
2019-03-04	67.75	67.82	66.15	66.80	1343470
2019-03-05	66.78	66.93	66.49	66.67	1548238
2019-03-06	66.66	66.66	65.96	66.02	973182
2019-03-07	65.93	65.93	65.28	65.56	717862
2019-03-08	64.96	65.42	64.82	65.40	969712
2019-03-11	65.61	66.43	65.61	66.41	658786
2019-03-12	66.52	66.81	66.31	66.65	478276
2019-03-13	66.91	67.33	66.77	66.98	1695644
2019-03-14	66.97	66.97	66.64	66.83	443934
2019-03-15	66.97	67.41	66.85	67.13	994532
2019-03-18	67.35	67.64	67.05	67.48	585904
2019-03-19	67.81	67.98	67.38	67.49	713936
2019-03-20	67.44	67.64	66.66	67.08	2143318
2019-03-21	66.89	68.44	66.89	68.30	3244794
2019-03-22	67.91	68.01	66.55	66.55	1208918
2019-03-25	66.45	66.81	66.10	66.55	738324
2019-03-26	67.05	67.35	66.66	67.06	619208
2019-03-27	67.08	67.31	66.08	66.65	428502
2019-03-28	66.82	67.33	66.66	67.19	661210
2019-03-29	67.63	67.93	67.47	67.84	418686
2019-04-01	68.46	68.74	68.25	68.71	1777016
2019-04-02	68.74	68.87	68.46	68.80	699318
2019-04-03	69.23	69.55	69.00	69.30	788122
2019-04-04	69.36	69.44	68.65	69.11	580570
2019-04-05	69.31	69.71	69.31	69.63	2609288
2019-04-08	69.49	69.73	69.10	69.72	513846
2019-04-09	69.47	69.55	69.18	69.29	350048
2019-04-10	69.42	69.78	69.38	69.75	1367280
2019-04-11	69.90	69.95	69.67	69.91	633806
2019-04-12	70.37	70.37	70.06	70.31	475468
2019-04-15	70.40	70.44	70.04	70.30	524022
2019-04-16	70.58	70.70	70.04	70.22	394778
2019-04-17	70.52	70.52	69.42	69.57	1332830
2019-04-18	69.68	69.69	69.06	69.65	1892670
2019-04-22	69.44	69.77	69.40	69.72	2825396
2019-04-23	69.82	70.63	69.80	70.54	1449370
2019-04-24	70.52	70.89	70.50	70.59	467570
2019-04-25	70.42	70.42	69.67	70.14	1260866
2019-04-26	70.19	70.75	69.94	70.73	421924
2019-04-29	70.80	70.94	70.58	70.71	301896
2019-04-30	70.68	70.90	70.25	70.80	507548
2019-05-01	71.03	71.39	70.03	70.03	2047206
2019-05-02	69.87	70.42	69.58	70.25	447726
2019-05-03	70.54	70.98	70.46	70.94	468116
2019-05-06	69.66	70.88	69.43	70.76	518370
2019-05-07	70.04	70.24	68.90	69.41	419806
2019-05-08	69.32	69.84	69.12	69.47	575600
2019-05-09	68.85	69.50	68.28	69.43	626414
2019-05-10	69.09	69.73	68.15	69.51	374416
2019-05-13	68.08	68.19	67.03	67.31	2367402
2019-05-14	67.54	68.59	67.54	68.20	674340
2019-05-15	67.74	68.84	67.74	68.63	426070
2019-05-16	68.81	69.65	68.79	69.29	423874
2019-05-17	68.71	69.43	68.60	68.67	1538474
2019-05-20	68.10	68.41	67.81	68.01	360488
2019-05-21	68.49	69.08	68.49	68.96	345156
2019-05-22	68.59	69.01	68.59	68.70	264480
2019-05-23	68.04	68.04	67.23	67.56	424026
2019-05-24	67.97	68.14	67.53	67.82	326958
2019-05-28	67.91	68.35	67.34	67.37	1124210
2019-05-29	67.00	67.18	66.50	66.85	3475910
2019-05-30	67.08	67.63	67.05	67.36	503650
2019-05-31	66.61	67.10	66.43	66.74	436036
2019-06-03	66.79	67.03	65.99	66.33	1557566
2019-06-04	67.05	68.18	66.90	68.16	1460316
2019-06-05	68.57	68.91	68.01	68.88	2655818
2019-06-06	68.98	69.49	68.66	69.29	568878
2019-06-07	69.61	70.18	69.61	69.99	596132
2019-06-10	70.55	71.17	70.43	70.62	1364964
2019-06-11	71.15	71.15	69.92	70.23	856342
2019-06-12	70.16	70.40	69.95	70.25	368830
2019-06-13	70.52	70.62	70.24	70.55	392406
2019-06-14	70.47	70.47	69.92	69.99	766534
2019-06-17	70.17	70.34	69.95	69.98	666120
2019-06-18	70.52	71.21	70.41	70.82	528956
2019-06-19	70.94	71.35	70.71	71.24	807280
2019-06-20	72.07	72.18	71.25	71.79	576470
2019-06-21	71.69	71.77	71.30	71.38	438712
2019-06-24	71.45	71.56	70.90	70.90	419170
2019-06-25	71.01	71.08	70.10	70.13	539542
2019-06-26	70.43	70.67	70.06	70.07	606188
2019-06-27	70.32	70.86	70.26	70.78	526596
2019-06-28	70.89	71.38	70.82	71.30	517372
2019-07-01	72.23	72.50	71.62	71.92	1467260
2019-07-02	71.91	72.04	71.71	72.04	917014
2019-07-03	72.24	72.65	72.14	72.64	324936
2019-07-05	72.23	72.61	71.84	72.59	340474
2019-07-08	72.26	72.54	72.04	72.18	371434
2019-07-09	71.85	72.61	71.85	72.57	314198
2019-07-10	72.99	73.11	72.53	72.73	347516
2019-07-11	72.94	72.94	72.50	72.94	417916
2019-07-12	73.08	73.48	72.99	73.44	298646
2019-07-15	73.61	73.61	73.29	73.54	854036
2019-07-16	73.53	73.84	73.19	73.31	398904
2019-07-17	73.31	73.49	73.08	73.08	334516
2019-07-18	72.98	73.54	72.70	73.39	304368
2019-07-19	73.67	73.76	72.82	72.84	357120
2019-07-22	72.99	73.29	72.95	72.98	316756
2019-07-23	73.29	73.41	72.85	73.41	466524
2019-07-24	73.15	74.08	73.15	74.04	495476
2019-07-25	73.74	73.80	73.32	73.43	495684
2019-07-26	73.63	74.27	73.63	74.15	335856
2019-07-29	74.16	74.17	73.38	73.81	456534
2019-07-30	73.27	73.77	73.27	73.69	248714
2019-07-31	73.65	73.87	72.39	72.92	643808
2019-08-01	72.95	73.69	71.90	72.26	549642
2019-08-02	71.89	71.89	70.82	71.29	443838
2019-08-05	69.98	70.00	68.32	68.97	941886
2019-08-06	69.49	70.17	69.31	70.13	392104
2019-08-07	69.37	70.67	69.08	70.50	2172858
2019-08-08	70.98	72.24	70.98	72.23	401120
2019-08-09	71.96	72.09	71.21	71.60	473438
2019-08-12	71.23	71.32	70.35	70.61	292336
2019-08-13	70.48	72.01	70.27	71.66	427218
2019-08-14	70.45	70.63	69.31	69.51	617830
2019-08-15	69.80	69.94	69.32	69.75	413038
2019-08-16	70.26	70.93	70.25	70.83	324902
2019-08-19	71.80	71.80	71.23	71.42	274228
2019-08-20	71.30	71.51	70.98	71.14	246196
2019-08-21	71.75	72.04	71.48	71.88	252370
2019-08-22	72.09	72.12	71.23	71.77	209134
2019-08-23	71.49	71.95	69.81	70.01	406392
2019-08-26	70.71	70.71	70.11	70.64	367216
2019-08-27	71.05	71.18	70.14	70.45	222120
2019-08-28	70.19	70.87	69.88	70.79	333576
2019-08-29	71.53	71.95	71.32	71.77	269172
2019-08-30	72.11	72.11	71.18	71.58	476142
2019-09-03	71.07	71.43	70.52	70.85	877634
2019-09-04	71.50	71.63	71.26	71.58	651704
2019-09-05	72.41	72.81	72.26	72.70	377972
2019-09-06	72.89	73.13	72.59	72.63	809422
2019-09-09	72.91	72.93	71.42	71.70	383870
2019-09-10	71.33	71.33	70.43	71.22	583754
2019-09-11	71.28	71.65	71.03	71.65	505848
2019-09-12	71.93	72.34	71.76	71.81	347602
2019-09-13	72.02	72.08	71.53	71.62	448262
2019-09-16	71.27	71.76	71.04	71.68	518250
2019-09-17	71.66	72.30	71.66	72.24	423504
2019-09-18	72.19	72.19	71.26	72.13	466638
2019-09-19	72.21	72.43	71.96	72.01	415386
2019-09-20	72.08	72.32	71.41	71.60	430482
2019-09-23	71.53	71.92	71.53	71.63	406392
2019-09-24	71.91	72.04	70.61	70.84	658342
2019-09-25	70.84	71.32	70.30	71.21	514450
2019-09-26	71.19	71.29	70.68	70.99	552008
2019-09-27	71.25	71.39	69.71	70.16	522926
2019-09-30	70.29	70.88	70.20	70.68	527610
2019-10-01	70.93	71.10	69.78	69.85	760946
2019-10-02	69.38	69.42	68.35	68.80	916280
2019-10-03	68.73	69.60	67.99	69.58	547972
2019-10-04	69.76	70.53	69.72	70.48	297302
2019-10-07	70.32	70.67	70.10	70.21	542386
2019-10-08	69.70	69.70	68.82	68.92	346812
2019-10-09	69.48	69.93	69.32	69.69	456562
2019-10-10	69.61	70.24	69.53	70.00	452734
2019-10-11	70.85	71.56	70.85	70.97	412182
2019-10-14	70.88	71.09	70.78	70.91	223828
2019-10-15	71.17	71.69	71.11	71.53	364688
2019-10-16	71.26	71.35	70.88	71.11	1359640
2019-10-17	71.47	71.75	71.38	71.50	443440
2019-10-18	71.33	71.41	70.47	71.07	297964
2019-10-21	71.49	71.64	71.19	71.41	389036
2019-10-22	71.55	71.62	70.63	70.65	410604
2019-10-23	70.55	70.94	70.47	70.79	229500
2019-10-24	71.07	71.57	71.06	71.50	950684
2019-10-25	71.47	72.05	71.39	71.80	230090
2019-10-28	72.15	72.41	72.14	72.25	425738
2019-10-29	72.13	72.53	72.01	72.25	291426
2019-10-30	72.31	72.54	71.85	72.50	310968
2019-10-31	72.42	72.42	71.72	71.99	384886
2019-11-01	72.42	72.72	72.22	72.69	545692
2019-11-04	73.13	73.13	72.54	72.63	377354
2019-11-05	72.79	73.00	72.17	72.36	966472
2019-11-06	72.29	72.29	71.95	72.23	480420
2019-11-07	72.67	72.79	72.24	72.36	475194
2019-11-08	72.25	72.71	72.08	72.67	360462
2019-11-11	72.30	72.83	72.30	72.78	337426
2019-11-12	72.90	73.22	72.81	73.00	242308
2019-11-13	72.78	73.27	72.52	73.20	921600
2019-11-14	73.13	73.57	73.13	73.54	308956
2019-11-15	73.95	74.20	73.72	74.20	373676
2019-11-18	74.14	74.50	73.98	74.39	332318
2019-11-19	74.47	74.92	74.31	74.76	471982
2019-11-20	74.57	75.09	74.23	74.72	375808
2019-11-21	74.75	74.77	74.16	74.20	787710
2019-11-22	74.49	74.49	74.00	74.40	345124
2019-11-25	74.65	75.32	74.65	75.22	356686
2019-11-26	75.18	75.67	75.10	75.61	591598
2019-11-27	75.89	76.00	75.67	76.00	531882
2019-11-29	75.83	75.92	75.51	75.53	208256
2019-12-02	75.64	75.64	74.42	74.65	855982
2019-12-03	73.87	74.44	73.50	74.34	762974
2019-12-04	74.65	75.08	74.63	74.78	414038
2019-12-05	74.87	74.87	74.47	74.69	510286
2019-12-06	75.22	75.41	75.10	75.15	358228
2019-12-09	75.05	75.14	74.71	74.71	422560
2019-12-10	74.75	74.90	74.47	74.60	857682
2019-12-11	74.73	74.80	74.39	74.76	447758
2019-12-12	74.77	75.37	74.51	75.15	436076
2019-12-13	75.06	75.59	74.95	75.25	1288390
2019-12-16	75.61	75.97	75.60	75.69	675284
2019-12-17	75.81	75.81	75.37	75.53	469880
2019-12-18	75.67	75.74	75.52	75.54	557438
2019-12-19	75.63	75.97	75.55	75.89	398932
2019-12-20	76.20	76.45	76.10	76.45	623740
2019-12-23	76.69	76.69	76.31	76.39	1072112
2019-12-24	76.47	76.54	76.30	76.51	213654
2019-12-26	76.69	76.72	76.48	76.63	543026
2019-12-27	76.82	76.84	76.34	76.58	366466
2019-12-30	76.62	76.62	75.80	76.10	622240
2019-12-31	75.92	76.31	75.78	76.29	442574
2020-01-02	76.79	77.08	76.40	77.08	891198
2020-01-03	76.23	76.93	75.98	76.77	586500
2020-01-06	76.26	77.07	76.11	77.07	776932
2020-01-07	76.98	77.25	76.81	77.06	369964
2020-01-08	77.12	77.77	76.98	77.43	412456
2020-01-09	77.91	78.17	77.64	78.09	421944
2020-01-10	78.24	78.25	77.72	77.85	477028
2020-01-13	77.99	78.46	77.85	78.46	665264
2020-01-14	78.31	78.75	78.12	78.42	545284
2020-01-15	78.33	78.97	78.33	78.66	655358
2020-01-16	79.09	79.45	79.00	79.45	376290
2020-01-17	79.62	79.75	79.30	79.46	453034
2020-01-21	79.09	79.62	79.02	79.34	910784
2020-01-22	79.57	80.08	79.41	79.50	708326
2020-01-23	79.41	79.71	79.03	79.65	406190
2020-01-24	79.91	80.02	78.54	78.96	1011914
2020-01-27	77.37	78.16	77.12	77.75	684404
2020-01-28	78.21	78.88	78.01	78.67	414700
2020-01-29	78.84	78.92	78.34	78.40	486228
2020-01-30	77.78	78.61	77.55	78.56	1396432
2020-01-31	78.34	78.34	76.78	76.98	492910
2020-02-03	77.27	78.08	77.27	77.77	669654
2020-02-04	78.67	79.42	78.59	79.22	1173972
2020-02-05	79.98	79.98	79.15	79.35	461582
2020-02-06	79.55	79.76	79.25	79.39	441066
2020-02-07	79.03	79.16	78.67	78.84	511052
2020-02-10	78.66	79.45	78.52	79.45	357160
2020-02-11	79.87	80.21	79.73	79.88	427530
2020-02-12	80.25	80.59	79.96	80.53	485484
2020-02-13	80.09	81.00	80.09	80.75	739164
2020-02-14	80.92	81.16	80.83	81.09	368790
2020-02-18	80.88	81.16	80.77	81.13	316328
2020-02-19	81.40	81.85	81.40	81.58	944904
2020-02-20	81.42	81.82	80.26	81.37	417738
2020-02-21	81.00	81.00	79.86	80.09	434382
2020-02-24	77.56	78.20	77.00	77.67	772866
2020-02-25	77.98	78.12	75.00	75.16	1712690
2020-02-26	75.59	76.51	74.40	74.62	1023868
2020-02-27	72.98	74.56	71.94	71.94	1203362
2020-02-28	69.85	71.75	69.23	71.66	1618982
2020-03-02	72.20	74.10	70.98	74.06	2190458
2020-03-03	74.46	75.00	71.55	72.26	850254
2020-03-04	73.55	75.16	72.90	75.16	786980
2020-03-05	73.41	74.18	72.15	72.76	2400770
2020-03-06	70.63	71.63	69.64	71.36	961866
2020-03-09	66.22	68.32	63.63	66.00	1477498
2020-03-10	68.23	69.14	65.49	69.14	1379780
2020-03-11	67.40	67.68	64.67	65.48	2263142
2020-03-12	60.74	63.10	56.85	59.49	2235974
2020-03-13	62.51	63.74	58.93	63.74	1447730
2020-03-16	56.66	59.51	54.96	55.95	1737982
2020-03-17	56.60	59.08	54.28	58.95	2699160
2020-03-18	54.55	56.29	51.66	54.57	2695782
2020-03-19	54.27	56.81	52.34	55.56	1344212
2020-03-20	56.20	57.51	53.28	53.38	2178000
2020-03-23	53.26	53.76	50.97	52.32	1881620
2020-03-24	54.95	57.99	54.95	57.80	1963158
2020-03-25	57.89	61.19	57.14	59.18	1872760
2020-03-26	59.65	62.63	59.65	62.44	4576686
2020-03-27	60.43	61.75	59.87	60.30	2157058
2020-03-30	60.72	62.20	60.13	62.03	1250700
2020-03-31	61.93	62.21	60.54	60.80	808154
2020-04-01	58.60	59.53	57.52	58.05	992134
2020-04-02	57.77	59.46	57.45	58.66	1111564
2020-04-03	58.36	59.01	57.00	57.59	843846
2020-04-06	59.90	62.60	59.90	62.25	1570820
2020-04-07	64.51	64.75	62.39	62.40	1075266
2020-04-08	63.33	65.11	62.67	64.78	617224
2020-04-09	65.97	66.85	65.33	65.77	943370
2020-04-13	65.48	65.89	63.77	64.82	1353780
2020-04-14	66.35	67.16	66.22	67.01	1009260
2020-04-15	65.29	66.17	65.13	65.82	1194908
2020-04-16	66.09	66.80	65.56	66.46	829492
2020-04-17	68.26	68.77	67.71	68.64	613492
2020-04-20	67.61	68.94	67.58	67.79	836038
2020-04-21	66.56	66.90	65.03	65.31	1523798
2020-04-22	66.79	67.49	66.15	67.22	504770
2020-04-23	67.43	68.27	67.11	67.30	992158
2020-04-24	67.59	68.46	67.09	68.35	707768
2020-04-27	68.89	70.11	68.88	69.90	1041824
2020-04-28	71.08	71.33	69.37	69.63	766488
2020-04-29	71.12	72.08	70.59	71.65	1006754
2020-04-30	71.24	71.24	70.33	70.34	668876
2020-05-01	69.02	69.23	67.95	68.38	667052
2020-05-04	67.92	69.13	67.51	69.10	740682
2020-05-05	69.88	70.96	69.88	70.15	497670
2020-05-06	70.67	71.20	70.15	70.40	1116148
2020-05-07	71.37	72.29	71.37	71.71	819034
2020-05-08	72.45	73.01	72.08	72.85	619132
2020-05-11	72.16	73.68	72.08	73.30	2568824
2020-05-12	73.48	73.77	71.67	71.68	1014146
2020-05-13	71.38	71.81	69.22	69.98	667856
2020-05-14	69.10	70.97	68.47	70.97	1145922
2020-05-15	70.31	71.83	69.98	71.57	830336
2020-05-18	73.55	74.24	73.55	73.68	2602808
2020-05-19	73.43	74.53	73.29	73.29	1137688
2020-05-20	74.39	74.95	74.26	74.59	1748542
2020-05-21	74.65	74.81	73.57	74.19	707100
2020-05-22	74.31	74.76	73.87	74.70	496232
2020-05-26	76.59	76.59	75.30	75.42	743504
2020-05-27	76.11	76.31	74.00	76.28	715552
2020-05-28	76.74	77.54	76.05	76.41	581158
2020-05-29	76.23	77.52	76.11	77.31	673998
2020-06-01	77.33	78.41	77.18	78.06	1729032
2020-06-02	78.33	78.73	77.62	78.68	2780924
2020-06-03	79.32	80.18	79.15	79.99	2019412
2020-06-04	79.52	79.76	78.26	78.89	954292
2020-06-05	80.37	80.96	79.81	80.53	748316
2020-06-08	80.75	81.28	80.45	81.27	829644
2020-06-09	80.66	80.79	80.07	80.27	547304
2020-06-10	80.39	80.75	79.60	80.01	418118
2020-06-11	78.08	78.26	75.42	75.68	782430
2020-06-12	77.68	77.98	74.90	76.39	602280
2020-06-15	74.71	77.84	74.53	77.65	528684
2020-06-16	79.92	79.92	77.69	79.01	425862
2020-06-17	79.30	79.66	78.88	79.10	648808
2020-06-18	78.70	79.57	78.70	79.34	320420
2020-06-19	80.35	80.35	78.66	79.13	733372
2020-06-22	79.04	80.00	78.76	79.81	307850
2020-06-23	80.61	80.61	79.66	79.75	491286
2020-06-24	79.12	79.64	76.87	77.55	578034
2020-06-25	77.36	78.50	76.70	78.44	498364
2020-06-26	78.29	78.55	77.22	77.26	961858
2020-06-29	77.68	78.12	76.37	77.72	882004
2020-06-30	77.70	79.39	77.68	79.06	908054
2020-07-01	79.26	80.27	78.96	79.85	939868
2020-07-02	80.91	81.02	80.24	80.38	657354
2020-07-06	81.50	82.02	80.91	81.27	508222
2020-07-07	80.88	81.94	80.62	80.67	501332
2020-07-08	80.98	81.87	80.86	81.87	362214
2020-07-09	82.04	82.50	80.79	82.18	608232
2020-07-10	82.15	82.15	81.25	81.91	471460
2020-07-13	82.41	82.66	79.47	79.56	607842
2020-07-14	79.44	80.89	78.23	80.83	677636
2020-07-15	81.75	82.14	81.00	82.03	688724
2020-07-16	81.37	81.70	80.86	81.56	648362
2020-07-17	81.91	82.72	81.60	82.53	562326
2020-07-20	82.68	84.24	82.53	84.10	448136
2020-07-21	84.64	84.64	83.58	83.78	562270
2020-07-22	83.76	84.71	83.76	84.29	281660
2020-07-23	84.31	85.36	82.86	83.38	461926
2020-07-24	82.68	83.03	81.70	82.56	632058
2020-07-27	82.90	83.97	82.87	83.94	296868
2020-07-28	83.78	83.90	82.90	82.93	469488
2020-07-29	83.53	84.91	83.53	84.69	549254
2020-07-30	83.76	85.25	83.61	85.09	380702
2020-07-31	85.32	85.48	84.00	85.45	420878
2020-08-03	85.80	86.75	85.79	86.58	723278
2020-08-04	86.49	86.77	86.09	86.76	611756
2020-08-05	87.14	87.28	86.70	87.07	743642
2020-08-06	86.90	87.07	85.91	86.47	388360
2020-08-07	86.10	86.37	84.84	85.52	335104
2020-08-10	85.64	85.69	84.09	84.70	357394
2020-08-11	84.85	85.16	83.82	83.91	496112
2020-08-12	84.57	85.17	84.38	84.79	389554
2020-08-13	84.85	86.12	84.85	85.69	329772
2020-08-14	85.53	85.83	85.05	85.25	281742
2020-08-17	85.68	86.40	85.68	86.35	477006
2020-08-18	86.37	86.67	85.91	86.42	418794
2020-08-19	86.36	86.56	85.73	85.80	541150
2020-08-20	85.27	86.33	85.19	86.14	423892
2020-08-21	86.07	86.19	85.73	85.93	322892
2020-08-24	86.50	86.58	85.47	85.87	787458
2020-08-25	85.94	86.32	85.63	86.29	329620
2020-08-26	86.53	87.49	86.49	87.28	460650
2020-08-27	87.53	87.63	86.54	86.98	454300
2020-08-28	87.47	87.62	87.23	87.50	415382
2020-08-31	87.63	88.01	87.32	87.78	689858
2020-09-01	87.80	89.21	87.80	89.21	789422
2020-09-02	89.76	90.32	88.59	90.13	1021898
2020-09-03	89.29	89.29	85.37	85.99	738502
2020-09-04	85.74	86.17	81.81	84.19	856178
2020-09-08	82.50	83.67	81.81	82.31	636534
2020-09-09	83.40	84.25	82.74	83.71	702436
2020-09-10	84.38	84.93	82.47	82.72	490714
2020-09-11	83.47	83.47	81.44	82.21	1299806
2020-09-14	83.23	84.28	83.23	83.97	608074
2020-09-15	84.89	85.15	84.53	84.86	539770
2020-09-16	85.34	85.50	84.46	84.49	468736
2020-09-17	83.11	83.88	82.72	83.84	758722
2020-09-18	84.32	84.39	82.34	83.51	616844
2020-09-21	82.23	83.55	81.71	83.54	1048724
2020-09-22	84.00	84.72	83.15	84.51	682082
2020-09-23	84.83	84.93	82.84	83.00	868244
2020-09-24	82.28	83.59	81.71	82.71	1281690
2020-09-25	82.65	84.76	82.49	84.49	1033536
2020-09-28	85.48	86.13	85.28	85.90	1122266
2020-09-29	85.90	86.62	85.82	85.94	463110
2020-09-30	86.19	87.15	85.89	86.44	611820
2020-10-01	87.02	87.82	87.02	87.55	1875568
2020-10-02	85.90	87.61	85.90	86.82	826882
2020-10-05	87.30	88.54	87.30	88.52	458502
2020-10-06	88.66	89.71	87.82	88.03	647312
2020-10-07	88.86	90.01	88.86	89.83	428376
2020-10-08	90.31	90.51	89.97	90.34	667128
2020-10-09	91.01	91.83	91.01	91.54	522584
2020-10-12	92.43	92.80	91.86	92.43	744898
2020-10-13	92.16	93.47	92.16	93.21	473208
2020-10-14	93.35	93.72	92.12	92.52	1045992
2020-10-15	91.19	92.75	90.69	92.51	870872
2020-10-16	92.83	93.41	92.39	92.46	505384
2020-10-19	92.97	93.30	91.14	91.43	602480
2020-10-20	91.81	92.26	91.21	91.21	491810
2020-10-21	91.31	91.97	90.44	90.44	815522
2020-10-22	90.68	91.25	89.74	90.92	417910
2020-10-23	91.27	91.80	90.77	91.80	443976
2020-10-26	91.00	91.55	89.18	90.23	721954
2020-10-27	90.43	91.09	90.20	90.29	402394
2020-10-28	88.91	88.91	87.66	87.83	459454
2020-10-29	87.85	88.98	87.72	88.17	436546
2020-10-30	87.73	87.95	85.78	86.54	564274
2020-11-02	87.14	88.09	86.16	87.15	455624
2020-11-03	88.02	89.51	87.84	89.09	539774
2020-11-04	90.38	93.14	90.38	92.34	1044052
2020-11-05	94.00	94.57	93.79	94.38	768964
2020-11-06	94.24	95.14	93.90	94.93	1812108
2020-11-09	97.01	97.01	92.68	92.80	1527364
2020-11-10	92.17	92.49	90.11	91.47	929826
2020-11-11	92.22	93.46	92.22	93.32	1589428
2020-11-12	93.53	93.86	92.28	92.81	1199054
2020-11-13	93.42	93.93	92.97	93.44	475884
2020-11-16	93.93	94.25	93.29	94.16	1160330
2020-11-17	93.71	94.53	93.38	94.33	808190
2020-11-18	94.26	94.48	93.31	93.31	1031026
2020-11-19	93.15	94.92	93.15	94.72	571006
2020-11-20	94.79	95.57	94.72	94.93	546796
2020-11-23	95.52	95.78	94.75	95.39	479888
2020-11-24	96.14	96.14	95.06	95.24	807042
2020-11-25	95.28	96.07	95.21	95.93	373106
2020-11-27	96.47	97.34	96.43	97.34	326236
2020-11-30	97.49	98.16	96.38	98.08	782648
2020-12-01	99.10	99.10	97.80	98.37	561184
2020-12-02	97.79	97.94	97.00	97.71	720818
2020-12-03	97.75	99.03	97.73	98.43	633198
2020-12-04	98.75	99.61	98.42	99.55	484942
2020-12-07	99.73	99.92	99.40	99.62	514629
2020-12-08	99.51	100.56	99.51	100.38	710779
2020-12-09	100.56	100.60	98.16	98.70	504273
2020-12-10	98.13	99.83	97.86	99.77	368996
2020-12-11	99.30	100.29	97.89	99.85	547579
2020-12-14	100.67	101.41	100.11	100.15	466406
2020-12-15	100.80	101.42	100.59	101.32	502137
2020-12-16	101.37	101.75	100.98	101.66	1208357
2020-12-17	102.11	103.30	102.11	103.30	407760
2020-12-18	103.63	104.07	103.25	103.88	837584
2020-12-21	102.72	103.90	101.89	103.79	626134
2020-12-22	103.99	104.87	103.80	104.78	925594
2020-12-23	105.13	105.35	104.23	104.24	1776408
2020-12-24	104.27	104.82	103.87	104.29	189741
2020-12-28	105.09	105.21	102.91	102.92	2056464
2020-12-29	103.50	103.76	101.64	102.24	697355
2020-12-30	102.69	103.22	102.62	102.79	532775
2020-12-31	102.72	102.74	101.98	102.65	272904
2021-01-04	103.11	103.17	99.91	101.18	1681879
2021-01-05	100.96	102.10	100.88	101.98	1076143
2021-01-06	101.10	103.03	100.90	102.03	963087
2021-01-07	102.80	105.06	102.80	104.90	686320
2021-01-08	105.16	106.48	104.67	105.86	566288
2021-01-11	105.18	106.32	104.55	105.57	951828
2021-01-12	105.78	106.49	105.48	106.37	621707
2021-01-13	106.31	106.56	105.59	105.81	634887
2021-01-14	106.30	106.85	105.58	105.70	793662
2021-01-15	105.35	105.89	104.18	104.88	804648
2021-01-19	105.69	106.03	105.18	105.96	663825
2021-01-20	106.54	107.35	106.48	107.07	443723
2021-01-21	107.27	107.51	106.63	106.95	369762
2021-01-22	106.49	107.17	106.35	106.77	1433240
2021-01-25	107.43	107.85	105.09	106.57	1747362
2021-01-26	106.85	106.85	105.06	105.10	681542
2021-01-27	103.66	104.04	101.65	102.06	1300200
2021-01-28	102.82	104.63	102.29	103.72	1036370
2021-01-29	103.22	103.62	101.38	102.26	1406914
2021-02-01	103.17	104.41	102.48	104.27	836946
2021-02-02	105.44	106.71	105.32	106.44	917227
2021-02-03	106.68	106.69	105.54	105.84	433141
2021-02-04	106.41	107.56	106.30	107.56	746084
2021-02-05	108.29	108.67	108.03	108.67	1012021
2021-02-08	109.18	110.07	109.14	109.55	805568
2021-02-09	109.57	110.42	109.41	110.10	724311
2021-02-10	110.82	111.25	109.20	110.22	857467
2021-02-11	110.73	111.18	110.08	110.99	941326
2021-02-12	110.86	112.05	110.48	112.05	406832
2021-02-16	112.47	112.69	110.55	111.03	528369
2021-02-17	110.27	110.37	108.76	110.29	635645
2021-02-18	109.37	110.29	108.40	109.78	657332
2021-02-19	110.34	111.37	110.26	110.56	360132
2021-02-22	109.54	109.54	106.88	107.03	541115
2021-02-23	105.26	106.53	102.51	106.12	956865
2021-02-24	105.99	107.08	104.68	106.84	418748
2021-02-25	106.58	106.99	102.65	103.07	976075
2021-02-26	104.12	104.89	102.30	104.01	1179636
2021-03-01	105.27	107.12	105.27	106.95	688242
2021-03-02	107.19	107.26	105.06	105.06	641800
2021-03-03	104.85	104.90	101.22	101.25	1175732
2021-03-04	101.03	101.40	96.50	98.05	1892569
2021-03-05	99.22	99.22	94.31	99.09	2118149
2021-03-08	99.18	100.27	96.94	96.94	1135903
2021-03-09	98.76	100.94	98.76	100.22	845315
2021-03-10	101.53	102.06	100.04	100.18	916721
2021-03-11	101.67	103.26	101.67	102.96	544646
2021-03-12	101.79	102.53	100.92	102.52	538190
2021-03-15	102.75	104.21	102.51	104.19	782530
2021-03-16	104.63	104.91	102.56	103.29	2259295
2021-03-17	102.28	103.99	101.56	103.37	1671066
2021-03-18	102.04	102.36	100.20	100.46	1889306
2021-03-19	100.56	101.91	99.95	101.37	809087
2021-03-22	101.39	103.23	101.39	102.70	699105
2021-03-23	102.62	102.88	101.19	101.40	1064481
2021-03-24	102.00	102.00	99.41	99.37	902460
2021-03-25	98.63	99.80	97.50	99.59	1603022
2021-03-26	100.04	101.47	99.32	101.42	1595021
2021-03-29	100.86	101.58	99.65	100.15	2423071
2021-03-30	100.01	100.44	99.23	100.24	1840510
2021-03-31	100.87	102.69	100.83	102.06	1226183
2021-04-01	103.05	104.26	103.05	103.95	1902805
2021-04-05	104.89	104.89	103.87	104.53	708201
2021-04-06	104.60	105.96	104.36	105.37	991512
2021-04-07	105.48	105.48	104.21	104.42	719787
2021-04-08	105.24	106.03	105.14	105.94	1144387
2021-04-09	105.86	106.47	105.15	106.35	1013011
2021-04-12	106.23	106.66	105.50	106.49	628941
2021-04-13	106.93	107.88	106.89	107.77	530327
2021-04-14	107.81	108.62	106.91	107.09	931398
2021-04-15	107.95	109.01	107.95	108.90	783737
2021-04-16	109.23	109.23	108.13	108.78	945635
2021-04-19	108.22	108.61	106.73	107.44	830665
2021-04-20	107.02	107.70	105.82	106.47	2411564
2021-04-21	106.42	107.85	106.16	107.82	2108224
2021-04-22	108.02	109.33	107.40	108.00	687649
2021-04-23	108.39	109.78	108.37	109.51	948521
2021-04-26	109.87	110.72	109.36	110.60	573291
2021-04-27	110.72	110.82	109.87	110.26	728444
2021-04-28	110.07	110.07	109.29	109.51	448348
2021-04-29	110.34	110.34	108.10	109.03	984040
2021-04-30	108.27	108.93	107.58	107.64	1284904
2021-05-03	108.46	108.46	106.98	107.10	2145642
2021-05-04	106.24	106.24	103.94	105.17	1816466
2021-05-05	105.92	105.35	104.09	104.36	682315
2021-05-06	103.91	103.91	102.13	103.29	808739
2021-05-07	104.10	105.38	104.07	104.61	841580
2021-05-10	104.35	104.35	102.67	102.69	1034054
2021-05-11	100.80	103.10	100.39	102.80	1623586
2021-05-12	101.82	102.05	99.84	99.98	1905484
2021-05-13	100.48	101.40	99.27	100.22	2649481
2021-05-14	101.05	102.78	100.86	102.55	631509
2021-05-17	102.08	102.31	100.96	101.71	840194
2021-05-18	101.91	102.91	101.65	101.70	784095
2021-05-19	100.19	101.71	99.88	101.69	1905501
2021-05-20	102.16	104.20	102.16	103.98	1676565
2021-05-21	104.70	104.90	103.80	103.86	588087
2021-05-24	104.43	105.26	104.34	104.88	1463240
2021-05-25	105.39	105.55	104.79	104.92	1040093
2021-05-26	105.25	105.67	105.19	105.49	479295
2021-05-27	105.60	106.03	104.68	105.66	981848
2021-05-28	106.27	106.77	106.03	106.08	1155048
2021-06-01	106.73	106.73	105.00	105.47	407474
2021-06-02	105.69	105.86	105.30	105.60	688974
2021-06-03	104.95	105.01	103.84	104.41	755762
2021-06-04	105.16	105.89	105.01	105.78	2302537
2021-06-07	105.74	106.47	105.61	106.33	836829
2021-06-08	106.85	107.20	105.89	106.81	625578
2021-06-09	107.25	107.50	106.52	106.53	477525
2021-06-10	106.72	107.97	106.38	107.97	839426
2021-06-11	108.05	108.69	107.51	108.69	293394
2021-06-14	108.86	109.20	108.48	109.19	528482
2021-06-15	109.32	109.32	108.04	108.26	1248577
2021-06-16	108.39	108.76	106.95	108.05	1561398
2021-06-17	107.79	109.65	107.79	109.49	1420243
2021-06-18	109.00	109.55	108.78	108.93	1037991
2021-06-21	109.05	110.31	108.33	110.14	1205703
2021-06-22	110.34	111.51	110.09	111.38	658412
2021-06-23	111.58	111.80	111.22	111.45	482395
2021-06-24	112.00	112.58	111.89	112.28	493123
2021-06-25	112.71	112.95	112.32	112.87	348187
2021-06-28	113.01	113.56	112.91	113.48	885121
2021-06-29	113.36	113.88	113.35	113.73	648088
2021-06-30	113.64	113.64	113.13	113.20	1372407
2021-07-01	113.39	113.60	112.59	113.25	1041771
2021-07-02	113.76	113.88	113.29	113.68	472008
2021-07-06	113.89	114.11	113.05	114.06	919430
2021-07-07	114.46	114.54	112.79	113.62	472572
2021-07-08	111.56	113.04	110.93	112.60	631316
2021-07-09	112.93	114.03	112.66	113.97	579332
2021-07-12	113.99	114.33	113.29	113.57	623754
2021-07-13	113.46	113.48	112.43	112.58	702544
2021-07-14	113.22	113.22	111.13	111.25	605393
2021-07-15	110.91	111.51	109.65	110.54	642083
2021-07-16	110.94	111.16	109.95	110.10	1485683
2021-07-19	108.42	109.78	108.07	109.39	652410
2021-07-20	109.57	112.35	109.52	111.93	967860
2021-07-21	112.28	113.19	112.00	113.15	323374
2021-07-22	113.24	113.50	112.79	113.37	271783
2021-07-23	113.93	114.97	113.63	114.88	1634779
2021-07-26	114.63	114.69	114.02	114.41	677032
2021-07-27	114.01	114.03	112.09	113.37	465656
2021-07-28	113.45	114.78	113.28	114.43	460464
2021-07-29	114.49	115.53	114.44	114.80	734486
2021-07-30	113.75	115.07	113.75	114.29	231295
2021-08-02	115.03	115.03	114.15	114.25	748920
2021-08-03	114.56	114.93	113.61	114.88	614633
2021-08-04	114.62	115.37	114.62	115.03	393025
2021-08-05	115.35	115.96	115.06	115.89	772104
2021-08-06	115.96	116.02	114.71	115.15	331734
2021-08-09	115.01	115.55	114.47	115.24	367360
2021-08-10	115.58	115.80	114.64	114.70	1105268
2021-08-11	115.04	115.04	113.62	114.54	1430286
2021-08-12	114.66	115.07	114.35	115.00	471605
2021-08-13	115.11	115.16	114.59	114.88	285368
2021-08-16	114.35	114.45	113.34	114.40	805372
2021-08-17	113.49	113.61	112.48	113.37	537271
2021-08-18	113.43	113.87	112.55	112.56	595644
2021-08-19	111.92	113.20	111.68	112.54	422997
2021-08-20	112.52	113.77	112.46	113.71	290802
2021-08-23	114.25	115.27	114.25	115.17	409647
2021-08-24	115.86	116.57	115.64	116.42	885109
2021-08-25	116.45	117.39	116.42	117.32	571048
2021-08-26	117.24	117.68	116.49	116.69	653738
2021-08-27	116.92	118.39	116.87	118.22	297757
2021-08-30	118.44	118.94	118.07	118.51	399652
2021-08-31	118.36	118.42	117.81	118.04	411506
2021-09-01	118.39	118.82	117.93	118.47	571474
2021-09-02	118.76	119.40	118.76	119.15	402671
2021-09-03	118.84	119.62	118.84	119.47	313532
2021-09-07	119.53	119.63	118.50	118.52	472250
2021-09-08	118.44	118.44	117.29	117.77	536559
2021-09-09	117.77	118.77	117.77	117.97	255884
2021-09-10	118.45	118.73	117.38	117.38	283878
2021-09-13	118.07	118.07	115.88	116.64	599666
2021-09-14	116.98	117.30	116.03	116.25	683102
2021-09-15	116.31	117.28	115.65	117.09	575384
2021-09-16	116.89	118.11	116.78	117.85	447457
2021-09-17	117.81	118.05	116.70	117.23	1950985
2021-09-20	115.30	115.92	113.83	115.20	1112586
2021-09-21	115.96	116.30	114.81	115.41	515562
2021-09-22	115.86	117.30	115.69	116.86	339412
2021-09-23	117.54	118.71	117.43	118.12	632762
2021-09-24	117.75	118.10	117.02	117.86	515957
2021-09-27	117.50	117.59	116.26	116.70	531906
2021-09-28	115.80	115.80	113.09	113.14	1029636
2021-09-29	113.84	114.17	112.63	112.68	579410
2021-09-30	113.16	113.70	112.07	112.07	1717925
2021-10-01	112.46	113.55	111.04	113.07	842794
2021-10-04	112.70	112.70	109.97	110.59	3804191
2021-10-05	111.19	112.64	110.92	111.72	4779363
2021-10-06	110.83	112.47	110.49	112.32	2353807
2021-10-07	113.42	114.69	113.42	113.81	2068387
2021-10-08	114.16	114.17	112.74	112.83	2876252
2021-10-11	112.68	113.67	112.17	112.17	426058
2021-10-12	112.68	113.53	112.33	112.96	568810
2021-10-13	113.65	114.58	113.40	114.35	1244034
2021-10-14	115.54	116.62	115.39	116.47	508417
2021-10-15	117.02	117.22	116.54	116.74	489920
2021-10-18	116.26	117.77	116.17	117.77	657093
2021-10-19	118.31	118.73	117.88	118.35	537974
2021-10-20	118.61	118.85	118.05	118.55	575394
2021-10-21	118.47	119.86	118.41	119.86	456205
2021-10-22	119.47	120.19	118.86	119.44	1112852
2021-10-25	119.45	120.36	118.93	119.87	889855
2021-10-26	120.33	120.70	119.04	119.31	910352
2021-10-27	119.26	119.85	117.74	117.79	1202656
2021-10-28	117.86	119.38	117.82	119.31	765842
2021-10-29	118.71	120.10	118.71	120.07	344217
2021-11-01	120.25	120.94	120.11	120.90	977506
2021-11-02	120.90	121.21	120.44	120.87	1104400
2021-11-03	120.62	121.20	120.16	121.10	764722
2021-11-04	121.46	122.39	121.20	121.80	792736
2021-11-05	122.36	122.72	120.92	121.54	764087
2021-11-08	122.35	122.85	122.04	122.68	412014
2021-11-09	122.85	123.38	122.10	123.03	379678
2021-11-10	122.38	122.91	119.86	120.45	532777
2021-11-11	121.36	121.42	120.84	120.89	293207
2021-11-12	121.40	122.44	121.30	122.36	290416
2021-11-15	122.63	122.75	121.68	121.91	297921
2021-11-16	121.86	123.45	121.76	123.28	270120
2021-11-17	123.27	123.33	121.67	122.06	578201
2021-11-18	122.41	122.52	120.81	121.41	291358
2021-11-19	121.38	121.93	120.84	120.90	424839
2021-11-22	121.23	121.24	118.34	118.80	817757
2021-11-23	118.27	119.09	116.12	117.53	916796
2021-11-24	117.11	118.78	116.21	118.77	500913
2021-11-26	117.04	118.29	116.31	116.70	357634
2021-11-29	118.03	118.41	116.53	117.68	659183
2021-11-30	117.31	117.84	114.50	114.91	2082193
2021-12-01	116.33	116.57	111.31	111.38	2986219
2021-12-02	111.56	114.14	111.32	113.70	1691855
2021-12-03	113.83	113.96	109.36	110.91	1131722
2021-12-06	111.15	111.95	109.26	111.36	2236211
2021-12-07	113.65	115.57	113.65	115.02	1089433
2021-12-08	115.20	116.68	114.37	116.49	1185766
2021-12-09	116.06	116.78	113.90	114.00	1027895
2021-12-10	114.68	115.21	113.07	113.60	1312847
2021-12-13	113.64	113.92	111.97	112.72	841900
2021-12-14	111.20	111.98	109.81	110.99	1604011
2021-12-15	111.10	113.03	109.70	112.95	1445722
2021-12-16	113.48	113.60	110.09	110.72	1227328
2021-12-17	109.85	112.36	109.13	111.50	1230557
2021-12-20	109.83	110.28	108.90	109.80	2902209
2021-12-21	110.98	113.23	110.52	113.19	892243
2021-12-22	113.14	114.23	112.81	114.18	1737428
2021-12-23	114.54	115.36	114.25	115.05	1282511
2021-12-27	115.14	116.23	115.01	116.16	1219995
2021-12-28	116.22	116.65	115.03	115.28	803706
2021-12-29	115.30	115.69	114.61	115.52	620918
2021-12-30	115.35	116.70	115.35	115.67	848756
2021-12-31	115.61	116.05	115.20	115.22	802197
2022-01-03	115.55	115.67	113.23	114.03	1401751
2022-01-04	114.16	114.19	111.06	112.40	1440331
2022-01-05	112.02	112.18	108.02	108.05	2204813
2022-01-06	107.78	109.40	106.56	108.27	2073008
2022-01-07	108.17	109.12	106.46	106.50	2013207
2022-01-10	105.20	106.53	102.90	106.43	2954864
2022-01-11	106.50	108.22	105.79	108.13	1291310
2022-01-12	108.64	109.52	107.02	107.67	918189
2022-01-13	108.13	108.13	104.64	104.80	1312780
2022-01-14	103.95	104.89	102.43	104.13	2216376
2022-01-18	102.58	103.16	101.24	101.43	1957177
2022-01-19	102.00	103.00	100.66	100.67	1925607
2022-01-20	101.73	103.28	99.35	99.42	1881913
2022-01-21	99.06	99.87	96.99	97.06	2824347
2022-01-24	95.17	99.13	92.71	98.98	2711104
2022-01-25	97.21	97.77	95.04	95.91	1496868
2022-01-26	97.95	98.82	93.96	94.82	1433320
2022-01-27	96.16	96.82	93.17	93.46	1133267
2022-01-28	93.64	96.28	92.23	96.27	1169267
2022-01-31	96.33	100.35	96.33	100.32	2111392
2022-02-01	100.86	101.51	99.07	101.37	1744583
2022-02-02	102.00	102.00	100.19	101.14	1284363
2022-02-03	99.15	100.24	97.92	98.21	996665
2022-02-04	98.08	100.47	97.70	99.58	925189
2022-02-07	99.58	101.10	99.29	99.61	981872
2022-02-08	99.23	101.06	98.79	100.82	1422539
2022-02-09	102.26	103.83	102.18	103.82	854117
2022-02-10	101.93	104.75	101.53	102.22	1714446
2022-02-11	102.41	103.05	98.97	99.62	917863
2022-02-14	99.43	100.60	98.35	98.96	744147
2022-02-15	100.37	101.78	100.27	101.58	704364
2022-02-16	100.73	101.64	99.85	101.36	938466
2022-02-17	100.54	100.56	97.89	98.10	784551
2022-02-18	98.07	98.77	96.25	96.70	1537906
2022-02-22	95.98	97.34	94.63	95.35	1183725
2022-02-23	96.18	96.48	92.79	92.87	1078496
2022-02-24	89.99	97.04	89.78	96.82	1579231
2022-02-25	96.89	98.88	95.65	98.83	1083411
2022-02-28	98.02	99.74	97.70	99.08	1182384
2022-03-01	98.70	99.41	97.02	97.66	654795
2022-03-02	98.36	99.71	97.45	99.31	805336
2022-03-03	99.72	99.77	96.81	97.23	967913
2022-03-04	96.59	97.17	94.42	95.39	802052
2022-03-07	95.59	95.72	91.17	91.18	1119614
2022-03-08	90.98	93.26	89.86	90.81	1602230
2022-03-09	92.98	94.82	92.81	94.34	782528
2022-03-10	92.88	93.89	92.25	93.69	928986
2022-03-11	94.54	94.54	91.27	91.27	497125
2022-03-14	91.22	92.06	88.97	89.52	1018389
2022-03-15	89.93	91.85	89.56	91.68	1358233
2022-03-16	92.99	95.55	92.33	95.50	2164743
2022-03-17	94.96	97.60	94.72	97.60	1368917
2022-03-18	96.99	100.09	96.99	99.97	1248588
2022-03-21	99.52	99.98	97.78	98.90	673201
2022-03-22	99.19	100.99	99.05	100.61	517320
2022-03-23	99.75	100.62	98.71	98.69	764820
2022-03-24	99.42	100.33	98.11	100.31	592541
2022-03-25	100.52	100.62	98.50	99.66	404436
2022-03-28	99.37	100.69	98.73	100.66	1132601
2022-03-29	101.93	103.72	101.60	103.43	751574
2022-03-30	102.99	103.37	101.44	101.99	699898
2022-03-31	101.82	102.48	100.50	100.50	759718
2022-04-01	101.06	101.50	100.17	101.14	947584
2022-04-04	101.37	102.52	101.18	102.47	584696
2022-04-05	102.27	102.46	99.91	100.15	426535
2022-04-06	99.01	99.01	97.14	98.11	559461
2022-04-07	97.93	99.11	96.97	98.61	857863
2022-04-08	98.16	98.94	97.39	97.79	713740
2022-04-11	96.87	97.60	96.36	96.50	1239371
2022-04-12	97.75	98.96	95.70	95.99	823540
2022-04-13	96.12	98.36	96.03	98.15	537991
2022-04-14	98.21	98.53	96.53	96.56	555032
2022-04-18	96.17	96.36	94.70	95.43	657800
2022-04-19	95.42	98.31	95.35	98.07	1831074
2022-04-20	98.54	98.74	97.48	97.59	733297
2022-04-21	98.67	99.06	94.45	94.72	642748
2022-04-22	94.37	94.75	91.98	92.04	1074900
2022-04-25	91.27	93.46	91.10	93.43	2434358
2022-04-26	92.88	92.99	90.05	90.07	1354422
2022-04-27	90.32	91.76	89.54	89.95	1842894
2022-04-28	91.20	92.76	89.34	92.19	1371157
2022-04-29	91.74	93.12	89.08	89.19	2205827
2022-05-02	89.17	90.47	87.99	90.42	1750076
2022-05-03	90.10	90.95	89.57	90.16	951537
2022-05-04	90.23	92.78	88.24	92.66	1767521
2022-05-05	91.64	91.64	87.15	88.15	1536110
2022-05-06	87.49	87.49	84.42	85.92	3167956
2022-05-09	84.34	84.68	80.82	81.21	3072025
2022-05-10	82.84	83.57	79.60	81.65	4029802
2022-05-11	81.12	82.73	79.04	79.18	3475123
2022-05-12	78.37	81.52	77.94	80.43	3467685
2022-05-13	81.92	84.48	81.75	84.04	2116531
2022-05-16	83.53	84.02	82.33	82.47	2006489
2022-05-17	84.35	84.65	82.47	84.31	2182231
2022-05-18	83.26	83.40	80.03	80.46	1690234
2022-05-19	79.82	82.71	79.82	81.59	4087047
2022-05-20	82.71	83.02	79.52	81.87	2166987
2022-05-23	82.62	82.67	80.95	82.40	1290273
2022-05-24	81.41	81.41	79.19	80.10	1887684
2022-05-25	79.81	82.24	79.67	81.79	1438903
2022-05-26	82.05	84.64	81.89	84.24	1443286
2022-05-27	85.06	87.15	85.06	87.15	1186781
2022-05-31	86.76	86.89	85.21	85.75	1497826
2022-06-01	86.27	86.77	83.86	84.66	1244218
2022-06-02	84.70	87.98	84.61	87.98	1090367
2022-06-03	86.77	87.41	85.99	86.45	1031448
2022-06-06	87.64	87.66	86.43	86.80	1406480
2022-06-07	85.82	88.13	85.68	88.04	1020471
2022-06-08	87.70	88.25	86.88	86.95	979628
2022-06-09	86.39	86.88	84.75	84.75	1061987
2022-06-10	83.07	83.29	81.51	81.69	1978149
2022-06-13	79.07	79.58	77.04	77.54	2306708
2022-06-14	78.01	78.40	76.77	77.44	1983666
2022-06-15	78.34	80.18	77.39	79.06	3107810
2022-06-16	76.94	77.17	74.75	75.41	1606283
2022-06-17	75.73	77.21	75.28	76.44	2163960
2022-06-21	77.63	78.74	77.56	77.89	1592807
2022-06-22	76.83	78.83	76.71	78.00	1356909
2022-06-23	78.50	80.27	78.07	80.06	1958768
2022-06-24	80.92	83.03	80.82	83.00	1968876
2022-06-27	83.37	83.40	82.06	82.76	1211841
2022-06-28	83.22	83.72	80.54	80.66	1355340
2022-06-29	80.62	80.62	79.37	80.14	899837
2022-06-30	79.05	80.25	78.06	79.22	1139106
2022-07-01	79.09	80.49	78.70	80.34	1273001
2022-07-05	79.34	81.53	78.52	81.50	1227820
2022-07-06	81.43	82.18	80.57	81.26	1283287
2022-07-07	81.70	83.42	81.65	83.28	912384
2022-07-08	82.60	83.70	82.04	83.03	785156
2022-07-11	82.26	82.56	81.31	81.57	1284326
2022-07-12	81.50	82.50	80.03	80.52	758199
2022-07-13	79.06	80.88	78.66	80.21	1064658
2022-07-14	79.26	79.70	78.08	79.49	835453
2022-07-15	80.41	81.19	79.62	81.18	1086765
2022-07-18	82.00	82.51	80.57	80.87	1195800
2022-07-19	81.98	83.65	81.76	83.57	1944326
2022-07-20	83.64	85.43	83.63	85.11	1111978
2022-07-21	84.84	86.25	84.66	86.24	829803
2022-07-22	86.30	87.02	84.38	84.89	1084467
2022-07-25	84.97	84.97	83.90	84.69	787557
2022-07-26	84.36	84.36	83.13	83.39	550887
2022-07-27	84.44	86.55	84.19	86.15	871096
2022-07-28	86.37	88.08	85.60	88.04	744177
2022-07-29	87.81	89.06	87.49	88.91	758692
2022-08-01	88.18	89.50	87.65	88.95	1305825
2022-08-02	88.50	90.05	88.24	89.04	933230
2022-08-03	89.68	90.71	89.37	90.50	1406156
2022-08-04	90.27	90.49	89.69	90.33	844865
2022-08-05	89.21	91.10	89.06	90.96	968280
2022-08-08	91.42	92.50	91.16	91.31	797875
2022-08-09	90.82	90.87	89.48	89.81	743060
2022-08-10	91.93	92.86	91.73	92.75	1003239
2022-08-11	93.58	94.39	92.35	92.51	809964
2022-08-12	93.14	94.14	92.61	94.14	656029
2022-08-15	93.48	94.56	93.31	94.38	523458
2022-08-16	94.00	94.81	93.31	94.30	550676
2022-08-17	93.24	93.75	92.43	93.06	458645
2022-08-18	93.17	93.54	92.75	93.33	403990
2022-08-19	92.45	92.52	91.14	91.47	485460
2022-08-22	90.35	90.44	89.29	89.49	443827
2022-08-23	89.61	90.42	89.24	89.34	593833
2022-08-24	89.50	90.51	89.37	90.06	389917
2022-08-25	90.58	91.53	90.41	91.51	340529
2022-08-26	91.51	91.51	88.13	88.13	793910
2022-08-29	87.25	88.25	87.04	87.36	538452
2022-08-30	87.79	87.95	85.94	86.51	593179
2022-08-31	87.10	87.50	85.83	85.99	669056
2022-09-01	85.03	85.21	83.56	85.18	858774
2022-09-02	86.26	86.54	84.28	84.69	669240
2022-09-06	84.96	85.14	83.68	84.50	1106466
2022-09-07	84.42	86.76	84.21	86.56	510882
2022-09-08	85.89	87.77	85.58	87.75	828104
2022-09-09	88.49	89.72	88.33	89.49	653089
2022-09-12	89.82	90.40	89.56	90.37	666955
2022-09-13	87.85	88.04	86.30	86.52	593020
2022-09-14	86.79	87.28	85.90	86.92	639346
2022-09-15	86.40	87.62	85.63	86.00	1295365
2022-09-16	84.88	84.98	83.87	84.67	620475
2022-09-19	83.82	85.32	83.82	85.26	768301
2022-09-20	84.44	84.66	83.43	83.98	569158
2022-09-21	84.61	85.54	82.61	82.61	1244382
2022-09-22	82.40	82.57	80.34	80.48	1006651
2022-09-23	79.68	79.71	78.09	79.03	1396493
2022-09-26	78.84	79.94	77.95	78.02	918501
2022-09-27	79.21	79.74	77.77	78.35	1126709
2022-09-28	78.90	81.03	78.63	80.65	1066101
2022-09-29	79.63	79.85	78.36	79.22	755872
2022-09-30	79.09	80.49	78.43	78.43	1132025
2022-10-03	79.43	81.16	78.74	80.71	839415
2022-10-04	82.26	83.88	82.12	83.85	712789
2022-10-05	82.76	84.25	82.13	83.65	907910
2022-10-06	83.45	84.45	83.02	83.31	717329
2022-10-07	82.25	82.25	80.24	80.69	857235
2022-10-10	81.01	81.01	78.95	79.59	829377
2022-10-11	79.33	80.11	78.00	78.77	801934
2022-10-12	78.95	79.06	78.09	78.53	1003632
2022-10-13	76.50	80.21	75.88	79.71	1445403
2022-10-14	80.51	80.90	77.32	77.40	621135
2022-10-17	79.07	80.27	79.07	79.84	1491031
2022-10-18	81.83	82.31	80.33	81.10	1094316
2022-10-19	80.39	80.66	78.99	79.69	517256
2022-10-20	79.69	80.76	78.70	78.98	780482
2022-10-21	78.81	80.68	78.11	80.60	858771
2022-10-24	80.91	81.43	79.81	81.25	1219263
2022-10-25	81.39	83.49	81.39	83.43	1075128
2022-10-26	83.16	84.87	83.02	83.31	872604
2022-10-27	83.82	84.55	83.17	83.39	1314484
2022-10-28	83.28	84.97	82.77	84.92	867182
2022-10-31	84.46	85.28	84.15	84.66	916478
2022-11-01	85.93	86.20	84.62	85.01	811335
2022-11-02	84.74	85.41	81.99	82.02	1178906
2022-11-03	80.97	82.52	80.54	81.68	864226
2022-11-04	83.18	83.18	80.51	82.01	1202675
2022-11-07	82.51	82.69	81.48	82.54	1226062
2022-11-08	82.69	84.20	82.15	83.16	1401112
2022-11-09	82.51	82.89	81.19	81.31	693457
2022-11-10	84.97	87.15	84.97	87.00	811970
2022-11-11	87.33	88.76	87.15	88.29	792591
2022-11-14	87.86	88.57	87.15	87.22	705096
2022-11-15	88.98	89.32	87.89	88.66	1735583
2022-11-16	88.14	88.29	87.01	87.22	1837091
2022-11-17	85.78	86.33	85.11	86.03	988262
2022-11-18	87.20	87.26	85.62	86.46	890976
2022-11-21	86.00	86.27	85.60	85.98	796741
2022-11-22	86.34	87.20	85.90	87.13	1336677
2022-11-23	87.20	88.18	87.11	87.82	544134
2022-11-25	87.78	88.09	87.55	88.03	384787
2022-11-28	87.32	87.71	86.26	86.46	1324481
2022-11-29	86.64	86.94	86.07	86.32	881420
2022-11-30	86.47	89.21	85.92	89.20	1766833
2022-12-01	89.92	90.30	89.08	89.88	1220637
2022-12-02	88.54	90.10	88.44	89.73	942904
2022-12-05	89.06	89.15	87.15	87.50	833180
2022-12-06	87.34	87.44	85.22	85.83	872825
2022-12-07	85.77	86.49	85.49	85.83	1003269
2022-12-08	86.43	87.38	86.00	86.93	2254436
2022-12-09	86.52	86.97	85.94	85.96	1905400
2022-12-12	86.22	87.48	86.11	87.20	1286067
2022-12-13	90.17	90.25	87.47	88.23	1179939
2022-12-14	88.13	88.88	86.92	87.70	1653542
2022-12-15	86.44	86.62	84.98	85.17	1341786
2022-12-16	84.45	84.95	83.74	84.28	1800340
2022-12-19	84.38	84.38	82.76	83.05	1213845
2022-12-20	82.75	83.65	82.49	83.29	882255
2022-12-21	83.95	84.91	83.51	84.73	840309
2022-12-22	83.78	83.83	81.98	83.33	1028246
2022-12-23	83.25	83.64	82.65	83.61	778211
2022-12-27	83.44	83.65	82.71	83.15	926208
2022-12-28	83.11	83.50	82.01	82.08	929244
2022-12-29	82.74	84.18	82.53	83.96	888862
2022-12-30	83.11	83.67	82.68	83.60	671897
2023-01-03	84.31	84.74	82.43	83.01	1161361
2023-01-04	83.69	84.51	83.22	84.06	999768
2023-01-05	83.34	83.53	82.64	82.89	1093081
2023-01-06	83.65	84.70	82.64	84.40	1147698
2023-01-09	84.99	85.91	84.67	84.85	1049909
2023-01-10	84.75	85.85	84.63	85.82	854029
2023-01-11	86.26	87.28	86.13	87.23	549001
2023-01-12	87.51	87.73	86.21	87.51	794002
2023-01-13	86.74	88.11	86.59	88.04	713460
2023-01-17	87.96	88.66	87.75	88.32	1541454
2023-01-18	88.90	89.59	87.30	87.31	618552
2023-01-19	86.61	86.95	85.81	86.02	2819034
2023-01-20	86.50	88.06	86.04	87.99	2483863
2023-01-23	88.25	89.78	88.03	89.54	967507
2023-01-24	89.18	89.43	88.69	88.96	334753
2023-01-25	87.77	89.07	87.10	88.96	755183
2023-01-26	89.94	90.15	88.99	90.09	480172
2023-01-27	89.64	90.92	89.60	90.43	928784
2023-01-30	89.70	90.33	89.10	89.14	1913340
2023-01-31	89.33	90.91	89.33	90.89	675511
2023-02-01	90.74	93.31	90.38	92.72	1014839
2023-02-02	93.78	95.11	93.70	94.47	1307588
2023-02-03	93.09	94.30	92.79	93.10	1147613
2023-02-06	92.35	92.91	91.88	92.19	641641
2023-02-07	91.93	93.66	91.24	93.41	704558
2023-02-08	93.12	93.65	92.34	92.51	542533
2023-02-09	93.49	93.79	91.52	91.83	554672
2023-02-10	91.35	91.77	90.95	91.39	440743
2023-02-13	91.66	92.82	91.33	92.65	274920
2023-02-14	92.24	93.83	91.89	93.28	615639
2023-02-15	92.97	94.70	92.97	94.68	686604
2023-02-16	93.47	94.35	93.15	93.30	932277
2023-02-17	92.87	92.95	91.93	92.60	529956
2023-02-21	91.46	91.64	90.23	90.24	1084478
2023-02-22	90.38	90.86	89.90	90.34	1060452
2023-02-23	90.98	91.13	89.62	90.81	383176
2023-02-24	89.66	89.96	89.12	89.69	550914
2023-02-27	90.56	90.97	89.92	90.15	893571
2023-02-28	90.01	90.71	89.95	89.96	413591
2023-03-01	89.74	90.39	89.55	89.89	596132
2023-03-02	89.27	91.13	89.18	90.97	325045
2023-03-03	91.22	92.55	91.11	92.41	376585
2023-03-06	92.53	92.89	91.67	91.77	397152
2023-03-07	91.82	92.19	90.57	90.69	479068
2023-03-08	90.77	91.11	90.36	90.99	712843
2023-03-09	90.98	91.45	88.78	88.93	696225
2023-03-10	88.75	88.75	86.02	86.55	898575
2023-03-13	85.56	87.42	85.00	86.31	848785
2023-03-14	87.76	88.39	86.79	87.74	570518
2023-03-15	86.23	86.59	85.14	86.42	956487
2023-03-16	85.89	88.01	85.73	87.82	1379895
2023-03-17	87.52	87.59	86.01	86.35	611788
2023-03-20	86.62	87.53	86.45	87.31	619191
2023-03-21	88.01	89.13	88.01	88.93	786265
2023-03-22	88.84	89.50	87.00	86.91	564275
2023-03-23	87.57	88.65	86.33	87.03	302867
2023-03-24	86.56	87.07	85.71	87.01	430010
2023-03-27	87.65	88.04	87.14	87.54	340049
2023-03-28	87.29	87.79	87.09	87.54	305647
2023-03-29	88.43	89.00	88.19	88.92	350196
2023-03-30	89.66	89.85	88.97	89.32	320062
2023-03-31	89.60	91.11	89.59	91.05	2485786
2023-04-03	90.99	91.15	90.22	91.05	1730488
2023-04-04	91.21	91.21	89.72	90.12	842283
2023-04-05	89.68	89.73	88.49	88.85	560719
2023-04-06	88.57	88.99	88.05	88.85	472888
2023-04-10	88.32	89.67	88.29	89.64	587218
2023-04-11	89.86	90.54	89.79	90.17	362477
2023-04-12	90.98	91.06	89.67	89.77	386281
2023-04-13	90.16	90.98	89.89	90.84	280231
2023-04-14	90.64	91.42	89.93	90.50	325018
2023-04-17	90.61	90.98	90.34	90.98	895377
2023-04-18	91.52	91.71	90.85	91.18	720295
2023-04-19	90.54	91.02	90.36	90.83	486686
2023-04-20	90.13	90.90	89.95	90.42	514391
2023-04-21	90.61	90.75	90.04	90.60	409448
2023-04-24	90.59	90.92	90.18	90.65	254143
2023-04-25	89.99	90.05	88.35	88.36	380571
2023-04-26	88.26	88.74	87.65	87.87	454556
2023-04-27	88.26	89.03	87.76	88.94	833705
2023-04-28	88.60	89.82	88.50	89.74	452498
2023-05-01	89.62	90.29	89.54	89.85	399023
2023-05-02	89.44	89.44	87.75	88.52	824937
2023-05-03	88.74	89.73	88.31	88.35	408466
2023-05-04	88.32	88.50	87.53	87.72	503464
2023-05-05	88.36	89.30	88.20	89.06	445741
2023-05-08	89.28	89.49	88.75	89.21	405450
2023-05-09	88.73	89.24	88.69	89.01	258194
2023-05-10	89.69	89.94	88.66	89.46	359916
2023-05-11	89.29	89.36	88.65	89.13	501123
2023-05-12	89.47	89.63	88.43	89.02	256329
2023-05-15	89.16	89.97	88.91	89.88	266143
2023-05-16	89.35	89.35	88.61	88.61	546879
2023-05-17	89.03	89.92	88.53	89.76	297694
2023-05-18	89.79	91.25	89.70	91.13	281502
2023-05-19	91.26	91.43	90.47	90.74	330287
2023-05-22	90.85	91.54	90.70	91.17	618864
2023-05-23	90.76	90.97	89.48	89.66	477134
2023-05-24	89.02	89.25	88.50	88.89	268792
2023-05-25	89.32	89.59	88.78	89.33	268863
2023-05-26	89.56	90.59	89.56	90.31	420780
2023-05-30	90.89	91.22	90.20	90.50	385740
2023-05-31	89.93	90.12	89.17	89.82	411297
2023-06-01	89.80	91.14	89.49	90.80	698813
2023-06-02	91.72	92.72	91.54	92.45	480838
2023-06-05	92.34	92.68	91.73	92.45	426889
2023-06-06	92.25	93.04	92.12	92.72	624302
2023-06-07	92.85	93.40	92.16	92.37	553769
2023-06-08	92.21	92.82	91.91	92.72	737214
2023-06-09	92.86	93.25	92.25	92.58	427152
2023-06-12	92.77	93.76	92.67	93.75	409034
2023-06-13	94.36	94.86	94.20	94.76	762072
2023-06-14	94.84	95.12	93.86	94.59	968769
2023-06-15	94.27	95.95	94.24	95.75	922563
2023-06-16	96.13	96.30	95.13	95.35	493160
2023-06-20	94.71	94.89	94.05	94.61	474049
2023-06-21	94.48	94.63	94.01	94.26	259009
2023-06-22	93.98	94.18	93.47	94.11	710911
2023-06-23	93.15	93.63	93.06	93.14	735748
2023-06-26	93.07	93.78	92.95	93.28	678362
2023-06-27	93.61	94.79	93.36	94.60	381184
2023-06-28	94.45	95.30	94.25	95.13	288323
2023-06-29	95.11	95.63	94.95	95.55	1018985
2023-06-30	96.30	96.99	96.24	96.63	724333
2023-07-03	96.47	96.51	96.12	96.37	883364
2023-07-05	95.97	96.28	95.56	96.09	572097
2023-07-06	94.99	95.09	94.22	95.03	524544
2023-07-07	94.85	95.99	94.85	95.27	356041
2023-07-10	95.21	96.94	95.21	96.94	509097
2023-07-11	97.12	98.15	97.08	97.96	1044712
2023-07-12	99.14	99.14	98.21	98.53	623788
2023-07-13	99.01	99.62	98.87	99.42	426524
2023-07-14	99.51	99.62	98.70	98.93	762329
2023-07-17	98.74	100.18	98.63	99.85	806010
2023-07-18	99.85	100.44	99.72	100.32	734541
2023-07-19	100.55	100.93	99.95	100.32	392769
2023-07-20	99.85	99.95	98.83	98.96	406332
2023-07-21	99.41	99.55	98.95	99.03	746208
2023-07-24	99.23	99.34	98.51	98.64	466633
2023-07-25	98.61	99.36	98.57	99.07	432852
2023-07-26	98.56	99.42	98.56	99.17	333038
2023-07-27	100.10	100.10	97.78	97.99	403580
2023-07-28	99.08	99.23	98.56	99.04	353490
2023-07-31	99.40	99.80	99.10	99.53	309394
2023-08-01	98.75	99.12	98.40	99.01	635670
2023-08-02	97.89	98.04	96.89	97.30	696314
2023-08-03	96.88	97.45	96.71	97.08	1098939
2023-08-04	97.36	97.48	96.15	96.30	496788
2023-08-07	96.62	96.93	96.27	96.93	388584
2023-08-08	95.86	95.86	94.93	95.70	787368
2023-08-09	95.75	95.95	95.11	95.34	667341
2023-08-10	95.86	96.61	95.05	95.43	560950
2023-08-11	94.94	95.57	94.83	95.26	311073
2023-08-14	95.02	95.85	94.90	95.84	546116
2023-08-15	95.50	95.51	94.71	94.82	318180
2023-08-16	94.71	94.97	93.95	93.97	504291
2023-08-17	94.16	94.16	92.42	92.46	431976
2023-08-18	91.82	92.98	91.66	92.82	1082931
2023-08-21	92.99	93.33	92.43	93.05	438785
2023-08-22	93.39	93.45	92.85	93.04	598611
2023-08-23	93.17	94.29	93.05	94.17	328905
2023-08-24	94.45	94.53	92.75	92.79	584545
2023-08-25	93.03	93.86	92.41	93.54	467246
2023-08-28	94.05	94.41	93.84	94.11	348123
2023-08-29	93.93	95.64	93.83	95.64	391274
2023-08-30	95.64	96.45	95.53	96.29	268592
2023-08-31	96.36	96.80	96.21	96.21	483296
2023-09-01	96.93	97.37	96.67	96.94	434477
2023-09-05	96.53	96.61	95.89	96.06	580187
2023-09-06	96.00	96.42	95.50	95.88	592748
2023-09-07	95.23	95.55	94.57	95.42	517254
2023-09-08	95.38	95.68	94.79	94.90	571785
2023-09-11	95.64	95.72	95.10	95.33	450705
2023-09-12	94.93	95.47	94.86	94.94	510459
2023-09-13	94.89	94.96	94.29	94.56	276185
2023-09-14	95.07	95.25	94.42	95.04	1004418
2023-09-15	94.74	94.74	93.79	93.94	918316
2023-09-18	93.70	94.11	93.60	93.70	804097
2023-09-19	93.58	93.67	92.87	93.41	498255
2023-09-20	93.70	94.01	92.81	92.81	497664
2023-09-21	92.31	92.33	90.88	90.93	488174
2023-09-22	91.03	91.50	90.85	90.88	620056
2023-09-25	90.55	91.27	90.51	91.04	406031
2023-09-26	90.61	90.89	89.86	89.97	740875
2023-09-27	90.46	91.12	89.96	90.72	646550
2023-09-28	90.65	92.07	90.59	91.59	437440
2023-09-29	92.37	92.52	91.28	91.35	725198
2023-10-02	91.21	91.46	90.40	90.86	1205783
2023-10-03	90.33	90.71	88.86	89.23	675367
2023-10-04	89.47	90.18	88.89	90.06	768564
2023-10-05	90.03	90.21	89.00	89.91	794031
2023-10-06	89.34	91.65	89.17	91.28	781193
2023-10-09	90.59	92.07	90.59	91.92	508414
2023-10-10	92.04	93.39	92.04	92.81	561667
2023-10-11	92.96	93.28	92.22	92.95	483224
2023-10-12	93.14	93.18	91.08	91.46	572687
2023-10-13	91.62	91.72	90.53	90.84	675754
2023-10-16	91.34	92.27	90.93	92.03	895491
2023-10-17	91.46	93.17	91.44	92.64	620990
2023-10-18	92.06	92.07	90.75	90.85	534135
2023-10-19	90.92	91.40	89.65	89.84	680790
2023-10-20	89.81	89.81	88.47	88.61	670250
2023-10-23	88.27	89.18	87.69	88.26	674337
2023-10-24	88.82	89.50	88.30	88.95	520059
2023-10-25	88.46	88.46	86.85	86.87	733143
2023-10-26	86.84	87.18	85.97	86.25	655983
2023-10-27	86.73	86.73	85.43	85.66	882979
2023-10-30	86.25	86.35	85.24	86.00	651461
2023-10-31	86.10	86.86	85.73	86.69	652260
2023-11-01	86.50	86.95	85.84	86.90	1072900
2023-11-02	88.05	89.02	88.05	88.93	907530
2023-11-03	89.74	91.44	89.74	91.06	1268908
2023-11-06	91.23	91.29	89.92	90.44	1458814
2023-11-07	90.73	91.61	90.55	91.34	415102
2023-11-08	91.38	91.63	90.81	91.23	414584
2023-11-09	91.55	91.55	90.10	90.19	686727
2023-11-10	90.11	91.36	89.89	91.33	917834
2023-11-13	91.06	91.64	90.89	91.43	905215
2023-11-14	93.17	94.51	93.17	94.32	874505
2023-11-15	94.45	95.49	94.30	94.52	800632
2023-11-16	94.33	94.63	93.74	94.12	685503
2023-11-17	94.52	94.86	94.40	94.79	683835
2023-11-20	94.79	95.82	94.69	95.63	939339
2023-11-21	95.43	95.80	95.36	95.55	494907
2023-11-22	96.11	96.45	95.81	96.03	584034
2023-11-24	95.87	96.43	95.87	96.42	289256
2023-11-27	96.05	96.58	95.95	96.28	731644
2023-11-28	96.10	96.61	95.85	96.05	711170
2023-11-29	96.72	97.50	96.43	96.78	980827
2023-11-30	97.00	97.29	96.48	97.24	1102670
2023-12-01	97.11	99.16	97.11	99.11	1444145
2023-12-04	98.46	99.49	98.45	99.09	1464020
2023-12-05	98.60	98.70	97.80	98.30	1118972
2023-12-06	98.66	99.03	97.94	98.00	829456
2023-12-07	98.30	98.38	97.78	98.33	1016687
2023-12-08	98.16	99.01	98.02	98.72	1352149
2023-12-11	98.87	99.83	98.87	99.71	1332108
2023-12-12	99.80	100.61	99.40	100.39	806249
2023-12-13	100.54	102.37	100.19	102.26	1077815
2023-12-14	103.06	103.93	102.65	103.38	1063983
2023-12-15	103.38	103.59	102.66	103.04	907478
2023-12-18	103.34	103.59	102.94	103.36	887345
2023-12-19	103.82	104.39	103.74	104.09	1034586
2023-12-20	103.90	104.29	102.14	102.15	744585
2023-12-21	103.19	103.73	102.78	103.67	1069688
2023-12-22	104.12	104.36	103.61	104.21	765330
2023-12-26	104.43	105.19	104.23	104.93	602410
2023-12-27	105.03	105.22	104.67	105.12	571564
2023-12-28	105.12	105.36	104.90	105.12	485176
2023-12-29	104.94	105.32	104.23	104.46	644879
2024-01-02	103.52	103.90	102.40	102.80	1679159
2024-01-03	102.10	102.11	100.61	100.66	885974
2024-01-04	100.50	101.52	100.40	100.90	720304
2024-01-05	100.39	101.49	100.34	100.82	1296150
2024-01-08	101.09	102.76	101.04	102.73	1287659
2024-01-09	102.06	103.10	101.97	102.78	822417
2024-01-10	102.78	103.37	102.34	103.19	582966
2024-01-11	103.26	103.38	102.08	103.28	1166629
2024-01-12	103.66	104.03	102.81	103.13	754975
2024-01-16	102.36	102.84	102.02	102.56	1309961
2024-01-17	101.72	102.02	101.35	101.94	1047197
2024-01-18	102.65	103.20	101.98	103.10	826111
2024-01-19	103.43	104.09	102.80	103.99	909810
2024-01-22	104.66	105.64	104.66	105.21	864275
2024-01-23	105.64	105.75	104.58	104.99	1232401
2024-01-24	105.90	105.90	104.27	104.33	612700
2024-01-25	105.14	105.25	104.29	104.88	632974
2024-01-26	104.98	105.25	104.58	104.70	691331
2024-01-29	104.70	106.09	104.53	106.05	587793
2024-01-30	105.80	106.12	105.61	105.71	940489
2024-01-31	105.34	105.66	103.76	103.86	940919
2024-02-01	104.36	105.36	103.55	105.34	1273671
2024-02-02	105.08	106.63	104.59	106.22	1185861
2024-02-05	105.78	105.83	104.58	105.45	841725
2024-02-06	105.94	106.63	105.84	106.59	898807
2024-02-07	107.12	108.15	106.85	107.67	836343
2024-02-08	107.78	108.92	107.77	108.82	1127043
2024-02-09	109.15	109.63	108.96	109.36	1056121
2024-02-12	109.15	109.81	108.95	109.20	726055
2024-02-13	107.01	108.25	106.59	107.38	964490
2024-02-14	108.33	109.28	108.04	109.23	506434
2024-02-15	109.61	110.18	109.29	110.17	790618
2024-02-16	109.78	110.58	109.47	109.61	533566
2024-02-20	108.91	108.98	108.10	108.65	630679
2024-02-21	107.73	108.03	107.22	108.01	515610
2024-02-22	109.29	110.14	108.95	109.92	691634
2024-02-23	110.29	110.70	109.94	110.36	469239
2024-02-26	110.48	110.89	110.38	110.48	557338
2024-02-27	110.83	110.99	110.49	110.83	491587
2024-02-28	110.54	111.25	110.40	110.98	454703
2024-02-29	111.51	111.85	110.95	111.61	748850
2024-03-01	111.54	112.37	110.94	112.23	676943
2024-03-04	112.32	112.77	112.07	112.44	618947
2024-03-05	111.79	111.82	110.40	110.94	501484
2024-03-06	112.39	112.69	111.75	112.07	650354
2024-03-07	112.81	113.47	112.63	113.21	560441
2024-03-08	113.51	114.09	112.18	112.31	499683
2024-03-11	112.17	112.27	111.35	111.95	425505
2024-03-12	112.24	112.85	111.67	112.76	509466
2024-03-13	112.74	113.18	112.48	112.70	495023
2024-03-14	112.94	112.95	111.01	111.81	797466
2024-03-15	111.13	111.73	110.82	111.15	558917
2024-03-18	111.77	111.92	111.34	111.42	390587
2024-03-19	111.13	112.14	110.99	112.09	539543
2024-03-20	112.10	113.42	112.02	113.16	580330
2024-03-21	113.84	114.48	113.70	113.85	555601
2024-03-22	113.80	113.95	112.82	113.14	383523
2024-03-25	113.06	113.34	112.80	112.88	340395
2024-03-26	113.41	113.61	113.08	113.12	504553
2024-03-27	114.01	114.25	113.35	114.11	545155
2024-03-28	114.33	114.60	114.08	114.14	329741
2024-04-01	114.17	114.49	113.14	113.43	832207
2024-04-02	112.18	112.18	111.47	112.03	859982
2024-04-03	111.71	112.71	111.71	112.24	570590
2024-04-04	113.22	113.41	110.70	110.86	571691
2024-04-05	111.10	112.63	111.06	112.19	1008586
2024-04-08	112.49	112.82	112.20	112.56	478726
2024-04-09	112.97	113.16	111.75	112.83	430431
2024-04-10	110.99	111.98	110.85	111.40	696251
2024-04-11	111.77	112.14	110.89	111.79	373903
2024-04-12	111.04	111.24	109.49	109.84	622489
2024-04-15	110.85	110.96	107.86	108.16	1271900
2024-04-16	107.96	108.55	107.38	108.01	1121801
2024-04-17	108.46	108.46	106.84	107.02	983665
2024-04-18	107.21	107.81	106.27	106.50	642700
2024-04-19	106.49	106.88	105.28	105.70	1008104
2024-04-22	106.43	107.31	105.69	106.71	3450730
2024-04-23	107.40	108.91	107.19	108.63	3032222
2024-04-24	108.88	109.39	107.89	108.49	1068145
2024-04-25	107.77	108.76	106.86	108.46	1022090
2024-04-26	108.60	109.47	108.49	108.98	392388
2024-04-29	109.39	109.84	108.97	109.47	842307
2024-04-30	109.00	109.28	107.44	107.44	497292
2024-05-01	107.28	109.32	106.93	107.46	1382656
2024-05-02	108.09	108.46	106.64	108.17	688376
2024-05-03	109.38	109.52	108.51	108.75	802402
2024-05-06	109.42	110.35	109.31	110.32	384267
2024-05-07	110.06	110.45	109.82	109.95	563876
2024-05-08	109.33	109.43	108.99	109.22	402992
2024-05-09	109.13	110.04	109.00	110.00	339636
2024-05-10	110.59	110.89	110.15	110.32	1057736
2024-05-13	110.71	110.97	109.89	109.95	719619
2024-05-14	110.20	110.83	110.09	110.59	954182
2024-05-15	111.51	112.32	111.44	112.24	431116
2024-05-16	112.24	112.43	111.89	111.89	668931
2024-05-17	111.91	112.10	111.54	112.01	624824
2024-05-20	112.07	112.36	111.89	112.29	440427
2024-05-21	111.81	111.90	111.50	111.81	390809
2024-05-22	111.67	112.10	111.12	111.44	470911
2024-05-23	111.92	111.96	109.79	110.02	739031
2024-05-24	110.74	111.46	110.48	111.09	352089
2024-05-28	111.27	111.27	109.82	110.14	268827
2024-05-29	109.10	109.41	108.93	109.05	289889
2024-05-30	108.84	108.98	108.11	108.44	418676
2024-05-31	108.73	108.99	107.03	108.67	470713
2024-06-03	108.93	109.28	106.98	107.96	914790
2024-06-04	107.48	108.14	107.37	107.74	1125876
2024-06-05	108.47	109.33	107.96	109.26	396194
2024-06-06	109.11	109.52	108.75	109.05	364825
2024-06-07	108.55	109.17	108.27	108.57	377087
2024-06-10	108.33	109.62	108.33	109.32	239317
2024-06-11	108.92	109.52	108.33	109.42	212709
2024-06-12	110.67	111.27	110.39	110.69	451051
2024-06-13	110.46	110.57	109.39	109.84	351097
2024-06-14	109.27	109.35	108.59	109.32	428011
2024-06-17	109.11	110.38	108.82	110.17	757323
2024-06-18	110.13	110.71	110.13	110.55	2645215
2024-06-20	110.54	110.76	109.83	110.20	576706
2024-06-21	110.36	110.67	109.55	110.59	862927
2024-06-24	110.54	111.27	110.48	110.49	824884
2024-06-25	110.66	110.66	110.01	110.35	573407
2024-06-26	110.05	110.23	109.75	110.06	445512
2024-06-27	110.01	110.61	109.83	110.52	734879
2024-06-28	110.88	111.28	109.85	110.35	706225
2024-07-01	110.69	110.74	109.35	109.75	829606
2024-07-02	109.61	110.28	109.61	110.28	478565
2024-07-03	110.36	110.85	110.11	110.70	356224
2024-07-05	110.67	111.10	110.25	111.01	535298
2024-07-08	111.35	111.51	110.87	111.18	522586
2024-07-09	111.24	111.24	110.38	110.41	671995
2024-07-10	110.86	110.99	109.75	110.91	577302
2024-07-11	111.70	112.31	111.38	111.77	1080125
2024-07-12	112.32	113.69	111.99	113.15	551562
2024-07-15	113.57	114.28	113.00	113.59	588015
2024-07-16	114.06	115.43	113.93	115.28	381626
2024-07-17	114.00	114.53	112.61	112.68	558043
2024-07-18	112.92	113.62	110.73	111.12	1949436
2024-07-19	111.29	111.68	110.76	111.15	4221057
2024-07-22	112.04	112.56	110.87	112.48	932079
2024-07-23	112.50	113.31	112.36	112.49	793843
2024-07-24	111.85	112.00	109.22	109.25	934725
2024-07-25	109.27	111.65	108.85	109.76	840492
2024-07-26	110.28	110.79	109.67	110.27	444739
2024-07-29	110.81	111.10	109.77	110.25	903357
2024-07-30	110.64	111.24	109.18	109.96	545379
2024-07-31	111.28	112.17	110.69	110.98	603813
2024-08-01	111.10	111.82	107.87	108.73	1068884
2024-08-02	106.36	106.56	104.73	106.21	1398456
2024-08-05	101.28	105.16	101.12	103.87	810960
2024-08-06	104.63	106.79	104.17	105.36	1106604
2024-08-07	106.54	107.21	104.04	104.20	3058851
2024-08-08	105.35	107.66	104.79	107.62	548023
2024-08-09	107.46	108.20	106.90	107.93	567967
2024-08-12	108.19	108.23	107.10	107.57	1821140
2024-08-13	108.28	109.60	108.04	109.48	694797
2024-08-14	109.85	110.13	109.14	109.87	2730972
2024-08-15	111.20	112.17	111.20	111.93	1151950
2024-08-16	111.56	112.62	111.56	112.26	686503
2024-08-19	112.47	113.32	112.16	113.32	1851004
2024-08-20	113.16	113.41	112.00	112.37	385377
2024-08-21	112.93	113.92	112.68	113.88	2680750
2024-08-22	114.01	114.33	112.70	112.85	673091
2024-08-23	113.70	114.68	113.48	114.44	812379
2024-08-26	114.63	114.91	113.61	113.71	725059
2024-08-27	113.12	113.89	112.74	113.76	443275
2024-08-28	113.29	113.52	112.00	112.50	891252
2024-08-29	113.18	114.28	112.96	113.07	371233
2024-08-30	113.63	113.78	112.35	113.78	613872
2024-09-03	113.08	113.28	110.47	110.81	341370
2024-09-04	110.40	111.33	110.05	110.41	700590
2024-09-05	110.05	110.51	109.26	110.00	453131
2024-09-06	110.34	110.86	107.90	108.35	602257
2024-09-09	109.38	110.47	109.10	109.84	875334
2024-09-10	110.20	110.26	108.97	110.24	318862
2024-09-11	110.04	111.60	108.46	111.53	444799
2024-09-12	111.68	112.68	111.12	112.45	901251
2024-09-13	112.99	114.12	112.99	113.75	1355236
2024-09-16	113.88	114.89	113.75	114.65	3449241
2024-09-17	115.15	115.73	114.51	115.03	723776
2024-09-18	115.07	116.54	114.62	114.84	1488294
2024-09-19	117.14	117.34	116.26	116.77	713719
2024-09-20	116.44	116.71	115.67	116.68	672916
2024-09-23	117.03	117.49	116.72	117.32	1501756
2024-09-24	117.77	117.77	116.96	117.42	475736
2024-09-25	117.68	117.68	116.75	116.97	1044730
2024-09-26	118.03	118.04	116.58	117.12	1266952
2024-09-27	117.62	117.85	116.93	117.24	758754
2024-09-30	117.02	117.39	116.26	117.29	543359
2024-10-01	117.46	117.52	115.61	116.40	726442
2024-10-02	116.15	117.03	115.58	116.93	320511
2024-10-03	116.45	117.13	116.22	116.84	767737
2024-10-04	118.10	118.32	117.25	118.25	1501834
2024-10-07	118.06	118.06	116.84	117.29	545888
2024-10-08	117.51	118.45	117.34	118.29	768638
2024-10-09	118.38	119.56	118.27	119.50	1068798
2024-10-10	118.85	119.69	118.53	119.33	553394
2024-10-11	119.43	121.35	119.43	121.16	5791766
2024-10-14	121.37	122.07	121.12	121.97	286094
2024-10-15	121.93	122.12	120.88	121.01	765391
2024-10-16	121.55	121.88	121.02	121.71	685518
2024-10-17	122.38	122.38	121.35	121.47	2194229
2024-10-18	121.84	122.26	121.42	122.06	542817
2024-10-21	121.78	122.20	120.82	121.53	378791
2024-10-22	120.75	121.05	120.36	120.78	399090
2024-10-23	120.34	120.84	119.06	119.79	287336
2024-10-24	120.43	121.00	120.11	120.52	1018405
2024-10-25	121.45	121.87	120.38	120.73	797341
2024-10-28	121.47	121.92	121.32	121.56	666703
2024-10-29	121.45	122.29	120.97	122.07	902262
2024-10-30	121.44	122.39	121.23	121.23	406603
2024-10-31	120.84	121.02	119.31	119.31	457403
2024-11-01	119.89	120.65	119.31	119.39	1629473
2024-11-04	119.28	119.95	118.95	119.49	1179504
2024-11-05	120.05	122.18	119.91	122.12	752069
2024-11-06	125.46	126.50	124.42	126.46	790343
2024-11-07	127.73	128.56	127.53	128.35	725581
2024-11-08	128.34	130.50	128.34	130.42	836521
2024-11-11	131.30	132.27	130.74	131.91	753242
2024-11-12	131.30	131.93	130.45	131.20	1062070
2024-11-13	131.69	132.41	130.63	130.73	669957
2024-11-14	130.58	130.67	129.04	129.11	880178
2024-11-15	128.71	128.85	127.47	127.95	3398641
2024-11-18	128.15	128.87	127.31	128.39	969593
2024-11-19	127.30	129.73	127.24	129.71	802927
2024-11-20	129.89	130.42	128.69	130.34	1026099
2024-11-21	131.20	132.74	130.38	132.29	1486342
2024-11-22	132.84	134.49	132.84	134.36	1194460
2024-11-25	136.07	136.34	135.03	135.41	1419073
2024-11-26	135.33	135.73	135.04	135.54	1437011
2024-11-27	135.75	136.02	134.18	134.91	497330
2024-11-29	135.34	135.88	135.06	135.27	477013
2024-12-02	135.69	135.76	135.15	135.33	939758
2024-12-03	135.00	136.37	135.00	136.17	859105
2024-12-04	137.05	137.83	136.68	137.74	876283
2024-12-05	137.91	138.22	136.93	136.99	786691
2024-12-06	138.01	138.84	138.00	138.52	1157762
2024-12-09	138.77	138.77	135.19	135.59	1448639
2024-12-10	135.56	135.56	133.50	133.66	1249332
2024-12-11	134.94	135.30	134.28	134.97	943630
2024-12-12	134.80	135.24	134.27	134.32	882749
2024-12-13	134.59	134.73	133.15	133.67	874738
2024-12-16	133.52	134.47	133.38	133.97	1961818
2024-12-17	133.11	133.41	132.25	132.90	1279480
2024-12-18	133.11	133.27	126.94	127.37	1266064
2024-12-19	128.77	129.65	127.23	127.52	1098196
2024-12-20	126.71	130.53	126.36	129.90	1669451
2024-12-23	129.70	129.70	128.02	129.52	1207435
2024-12-24	129.83	130.74	129.56	130.71	417938
2024-12-26	130.14	130.97	129.81	130.74	596078
2024-12-27	130.00	130.15	127.96	128.90	1299635
2024-12-30	127.31	128.36	126.17	127.52	643567
2024-12-31	128.01	128.01	126.35	126.75	637583
2025-01-02	127.88	128.53	126.36	127.47	1707279
2025-01-03	128.06	130.00	127.98	129.89	842881
2025-01-06	130.84	131.34	130.01	130.26	1174782
2025-01-07	130.60	130.71	127.69	128.29	921007
2025-01-08	127.95	128.96	127.04	128.70	779601
2025-01-10	127.30	127.82	126.21	126.95	1184512
2025-01-13	125.80	127.07	125.20	126.91	1331675
2025-01-14	128.17	128.97	127.30	128.18	777728
2025-01-15	130.78	131.20	129.88	130.16	1162697
2025-01-16	130.56	132.14	130.27	131.45	1608725
2025-01-17	132.72	132.94	132.03	132.30	986653
2025-01-21	133.75	134.76	132.76	134.51	1822818
2025-01-22	135.06	135.63	134.86	135.20	785048
2025-01-23	134.87	135.92	134.51	135.92	599062
2025-01-24	136.02	136.61	135.38	135.70	651959
2025-01-27	132.44	133.83	131.39	132.61	2409794
2025-01-28	133.00	135.31	132.30	134.87	926234
2025-01-29	134.55	134.99	133.54	134.27	874475
2025-01-30	135.08	136.57	135.01	135.91	853991
2025-01-31	136.19	136.73	134.48	134.67	936378
2025-02-03	131.88	134.89	131.67	134.21	2055373
2025-02-04	135.81	136.79	135.53	136.14	953934
2025-02-05	136.34	137.13	135.68	137.12	1084493
2025-02-06	137.30	138.04	136.44	137.85	928242
2025-02-07	138.49	139.25	137.44	137.62	1233407
2025-02-10	138.76	139.03	137.76	138.92	496993
2025-02-11	138.20	138.23	136.65	137.37	538105
2025-02-12	135.61	137.32	135.30	137.10	700268
2025-02-13	137.99	138.44	136.77	138.36	1432460
2025-02-14	138.54	138.84	137.85	138.58	1312097
2025-02-18	139.14	139.68	138.53	139.60	849422
2025-02-19	139.12	139.14	137.16	137.53	914501
2025-02-20	136.22	136.30	133.21	134.96	1753088
2025-02-21	135.23	135.27	130.06	130.42	2345893
2025-02-24	130.33	130.61	127.57	128.86	922590
2025-02-25	128.58	128.88	125.70	127.44	3185517
2025-02-26	128.20	129.83	127.60	128.22	1223115
2025-02-27	129.18	129.44	125.33	125.42	1086233
2025-02-28	124.94	127.06	124.26	126.96	1252277
2025-03-03	128.23	128.64	123.48	124.23	1272582
2025-03-04	122.52	125.60	120.26	123.20	1607572
2025-03-05	123.24	125.06	122.15	124.96	1379229
2025-03-06	122.76	123.85	120.04	120.40	1015954
2025-03-07	120.14	121.88	117.76	121.54	1158831
2025-03-10	119.21	119.59	115.63	116.72	1267241
2025-03-11	116.59	118.24	115.31	116.55	1666095
2025-03-12	119.15	119.46	116.49	117.78	734016
2025-03-13	117.60	117.60	114.26	114.90	1015985
2025-03-14	116.67	118.71	116.55	118.60	700780
2025-03-17	118.63	121.46	118.57	120.69	1347355
2025-03-18	119.82	119.88	117.96	118.45	1163082
2025-03-19	118.90	121.90	118.58	120.79	3936592
2025-03-20	119.84	121.80	119.84	120.34	1498205
2025-03-21	119.13	120.93	118.20	120.87	1795000
2025-03-24	122.80	124.68	122.67	124.48	740168
2025-03-25	124.73	125.07	123.78	124.40	802181
2025-03-26	124.19	124.49	121.60	122.03	807502
2025-03-27	121.41	122.38	120.23	120.24	611589
2025-03-28	120.07	120.07	117.13	117.63	704633
2025-03-31	115.49	117.91	114.19	117.49	893829
2025-04-01	117.33	118.92	116.08	118.54	911006
2025-04-02	116.89	121.27	116.89	120.57	742805
2025-04-03	114.89	115.93	112.71	113.20	1100369
2025-04-04	109.36	109.80	104.28	105.68	2683493
2025-04-07	101.63	110.47	99.85	106.10	2910444
2025-04-08	110.33	110.88	102.60	104.34	1542593
2025-04-09	103.60	116.21	102.80	115.55	1788952
2025-04-10	112.75	113.12	107.67	111.08	1293555
2025-04-11	110.51	112.82	109.09	112.53	853811
2025-04-14	115.29	115.35	112.35	113.63	954483
2025-04-15	113.64	115.25	113.64	114.33	529395
2025-04-16	113.14	114.29	111.01	112.49	1618769
2025-04-17	112.89	114.05	112.22	113.32	635558
2025-04-21	112.14	112.41	108.69	110.03	4392051
2025-04-22	111.44	113.94	111.32	113.11	521443
2025-04-23	117.01	119.15	115.48	115.95	1194450
2025-04-24	116.38	119.58	116.18	119.28	481649
2025-04-25	119.05	120.21	118.64	120.14	701300
2025-04-28	120.25	121.11	118.97	120.63	666479
2025-04-29	120.22	121.69	120.07	121.34	607671
2025-04-30	118.66	121.54	117.81	121.29	654347
2025-05-01	122.47	123.40	121.63	121.72	699493
2025-05-02	123.57	125.56	123.26	125.10	926205
2025-05-05	124.26	126.01	123.97	125.13	925607
2025-05-06	122.98	123.93	122.13	123.08	729832
2025-05-07	123.07	124.62	122.81	124.37	582388
2025-05-08	126.05	127.97	125.63	126.78	1012430
2025-05-09	127.53	127.66	125.97	126.45	890107
2025-05-12	130.82	131.19	129.41	131.18	1025440
2025-05-13	131.50	134.45	131.48	133.66	1132344
2025-05-14	134.01	134.85	133.56	134.19	584264
2025-05-15	133.29	134.14	132.48	133.84	1098506
2025-05-16	134.13	135.21	133.91	135.15	969445
2025-05-19	132.93	135.07	132.90	134.84	675512
2025-05-20	134.40	134.85	133.42	133.95	1058360
2025-05-21	132.73	133.29	130.27	130.58	940031
2025-05-22	130.52	131.72	130.17	130.84	1235288
2025-05-23	128.39	130.77	128.35	130.11	890919
2025-05-27	132.02	132.61	131.28	132.53	733137
2025-05-28	132.57	132.90	131.66	131.83	391702
2025-05-29	133.06	133.06	130.99	131.72	537358
2025-05-30	131.55	133.13	130.79	132.94	730876
2025-06-02	132.53	133.47	130.92	133.40	1251731
2025-06-03	133.70	135.12	133.17	134.90	744832
2025-06-04	135.05	135.44	134.11	134.99	657021
2025-06-05	135.24	136.25	133.54	134.30	747631
2025-06-06	135.60	135.94	135.04	135.79	814345
2025-06-09	135.99	135.99	134.64	135.17	459819
2025-06-10	135.55	136.04	134.26	135.18	696714
2025-06-11	135.81	136.36	134.76	135.33	1010928
2025-06-12	134.49	135.42	134.49	135.14	604745
2025-06-13	133.48	134.95	132.98	133.25	1699940
2025-06-16	134.32	135.79	134.32	135.30	1159358
2025-06-17	134.46	135.10	133.60	134.13	1238733
2025-06-18	134.22	135.41	133.87	134.76	659201
2025-06-20	135.45	135.75	133.67	134.15	566592
2025-06-23	134.16	135.46	132.83	135.42	788269
2025-06-24	136.39	138.11	135.68	137.83	496703
2025-06-25	138.38	138.58	136.67	136.86	1074576
2025-06-26	137.46	138.22	136.97	138.11	377475
2025-06-27	138.45	139.08	137.38	137.42	1699709
2025-06-30	138.18	138.76	137.92	138.68	1171747
2025-07-01	137.98	138.87	136.89	137.68	1428474
2025-07-02	137.40	138.35	137.02	138.21	559862
2025-07-03	138.76	140.19	138.74	139.99	379400
2025-07-07	139.58	140.08	138.62	139.53	1468164
2025-07-08	139.66	139.93	138.12	138.84	786556
2025-07-09	139.37	139.71	138.59	139.69	1071737
2025-07-10	139.80	139.91	138.37	139.00	896882
2025-07-11	138.37	138.65	137.45	137.51	639957
2025-07-14	137.42	139.06	137.30	138.95	619129
2025-07-15	139.44	139.44	137.61	137.61	647847
2025-07-16	138.27	138.47	136.27	138.45	1643274
2025-07-17	138.51	140.08	138.50	139.83	1710429
2025-07-18	140.48	140.74	139.94	140.64	1299693
2025-07-21	140.88	141.23	139.75	139.84	842598
2025-07-22	139.83	140.34	138.50	140.00	576884
2025-07-23	140.74	141.36	140.58	141.36	625431
2025-07-24	141.29	141.48	140.61	140.77	1130527
2025-07-25	141.61	142.47	141.35	142.31	711910
2025-07-28	142.67	143.01	142.00	142.36	596492
2025-07-29	142.46	142.62	140.81	141.52	600569
2025-07-30	142.12	143.31	141.71	142.42	556501
2025-07-31	143.41	143.83	141.24	141.42	694305
2025-08-01	139.19	140.12	136.91	139.17	864511
2025-08-04	140.68	142.07	140.45	142.03	797194
2025-08-05	142.14	142.37	140.00	140.58	551279
2025-08-06	140.74	141.19	139.76	141.05	642060
2025-08-07	142.44	142.50	139.03	140.31	746488
2025-08-08	140.20	140.29	138.54	138.63	443274
2025-08-11	138.60	139.41	137.98	138.27	401141
2025-08-12	138.94	140.25	138.53	140.25	365788
2025-08-13	140.55	141.17	139.41	141.13	868425
2025-08-14	140.13	140.28	139.31	139.78	443412
2025-08-15	139.86	140.10	139.29	139.86	927537
2025-08-18	139.72	141.02	139.69	140.82	444532
2025-08-19	140.60	141.03	139.37	139.76	472309
2025-08-20	139.29	139.76	137.81	139.62	537085
2025-08-21	138.70	139.60	138.54	139.25	388283
2025-08-22	139.57	142.53	139.43	141.65	1001600
2025-08-25	141.56	141.87	140.70	140.74	1413436
2025-08-26	140.94	141.79	140.84	141.64	889549
2025-08-27	141.91	142.81	141.79	142.43	1133463
2025-08-28	142.95	144.17	142.89	144.03	652319
2025-08-29	144.01	144.11	142.21	142.91	1160152
2025-09-02	140.72	142.01	140.25	141.86	668350
2025-09-03	141.93	142.21	140.93	141.64	764027
2025-09-04	141.72	142.81	141.29	142.78	2273801
2025-09-05	143.45	143.97	141.00	142.78	1029315
2025-09-08	143.26	143.74	142.67	143.74	588632
2025-09-09	143.51	143.86	142.65	143.78	683077
2025-09-10	144.13	144.80	142.91	143.48	682126
2025-09-11	144.21	145.50	143.98	145.26	821843
2025-09-12	145.18	145.34	144.15	144.23	1023767
2025-09-15	144.62	145.35	144.43	144.37	1349447
2025-09-16	144.54	144.54	143.04	143.62	980947
2025-09-17	143.93	144.66	142.10	143.52	886087
2025-09-18	144.35	145.30	144.00	144.90	511834
2025-09-19	145.22	145.22	143.59	144.66	402009
2025-09-22	143.97	145.33	143.62	145.26	376824
2025-09-23	145.10	145.31	144.07	144.19	1081812
2025-09-24	144.53	144.68	142.45	142.45	800553
2025-09-25	141.19	141.51	140.04	141.28	1037579
2025-09-26	141.72	142.62	141.42	142.53	950050
2025-09-29	143.53	143.65	142.68	143.15	673626
2025-09-30	142.86	143.15	141.22	142.41	849845
2025-10-01	141.91	142.32	141.59	141.95	754897
2025-10-02	142.67	143.51	142.16	143.46	443361
2025-10-03	143.62	143.98	142.50	142.93	462219
2025-10-06	143.85	144.52	142.75	143.59	927488
2025-10-07	143.99	143.99	141.18	142.52	927178
2025-10-08	143.19	144.24	142.83	144.16	578641
2025-10-09	144.13	144.26	143.22	143.82	482991
2025-10-10	144.22	144.55	139.72	139.72	793501
2025-10-13	141.30	142.51	141.16	142.16	544564
2025-10-14	140.46	143.64	139.69	142.55	459378
2025-10-15	143.86	144.77	141.91	142.96	336504
2025-10-16	143.47	143.79	140.59	141.21	2256664
2025-10-17	140.53	141.65	139.79	141.20	3029947
2025-10-20	141.97	143.04	141.97	142.59	780683
2025-10-21	142.54	143.70	142.00	143.47	706945
2025-10-22	143.44	143.58	140.46	141.62	1156784
2025-10-23	141.67	143.52	141.67	143.28	1325158
2025-10-24	144.87	145.17	143.98	143.99	530940

Explore More About IWP

Coins representing dividend payouts and trends

IWP Dividend History

Discover iShares Russell Midcap'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

IWP Stock Split History

Discover iShares Russell Midcap'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

IWP Historical Prices

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

Web Analytics