IWR Historical Prices

Summary

Key Stock Metrics

73.17

(April 7, 2025)

52-Week Low

99.12

(December 12, 2025)

52-Week High

99.12

(December 12, 2025)

All-Time High

97.82

(December 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-08-27	14.71	14.71	14.64	14.64	2000
2001-08-28	14.68	14.68	14.68	14.68	4000
2001-08-29	14.45	14.45	14.45	14.45	400
2001-08-30	14.39	14.39	14.24	14.24	80400
2001-09-05	14.23	14.23	14.15	14.15	5200
2001-09-06	14.02	14.02	14.02	14.02	6000
2001-09-07	13.75	13.75	13.75	13.75	3200
2001-09-18	13.01	13.01	12.70	12.70	10000
2001-09-19	12.79	12.79	12.43	12.43	20400
2001-09-21	11.94	12.00	11.88	11.93	8800
2001-09-24	12.25	12.25	12.25	12.25	4000
2001-09-26	12.28	12.28	12.14	12.16	2000
2001-09-28	12.58	12.58	12.58	12.58	16000
2001-10-01	12.40	12.43	12.40	12.43	2800
2001-10-02	12.53	12.53	12.53	12.53	1600
2001-10-03	12.83	12.85	12.83	12.85	4800
2001-10-04	13.09	13.09	12.96	12.96	67600
2001-10-05	12.69	12.87	12.69	12.87	20000
2001-10-08	12.86	12.86	12.86	12.86	400
2001-10-11	13.36	13.41	13.35	13.41	13600
2001-10-12	13.34	13.35	13.08	13.20	54000
2001-10-15	13.22	13.22	13.19	13.19	3600
2001-10-16	13.39	13.39	13.32	13.32	1200
2001-10-17	13.54	13.54	13.20	13.20	2000
2001-10-19	12.91	13.03	12.91	13.03	10400
2001-10-22	13.09	13.09	13.09	13.09	7600
2001-10-23	13.39	13.39	13.22	13.22	2400
2001-10-24	13.23	13.27	13.23	13.27	1600
2001-10-25	13.14	13.35	13.09	13.35	2000
2001-10-29	13.33	13.33	13.33	13.33	3200
2001-10-30	12.91	12.98	12.91	12.98	2000
2001-10-31	13.03	13.03	13.03	13.03	800
2001-11-01	12.96	13.23	12.96	13.19	205200
2001-11-02	13.36	13.36	13.36	13.36	400
2001-11-05	13.55	13.60	13.55	13.60	9600
2001-11-06	13.55	13.63	13.55	13.63	4000
2001-11-07	13.75	13.80	13.75	13.75	15600
2001-11-08	13.91	13.91	13.75	13.75	33200
2001-11-09	13.61	13.70	13.61	13.69	4800
2001-11-12	13.51	13.68	13.44	13.68	46800
2001-11-13	13.85	13.90	13.85	13.90	3200
2001-11-14	14.01	14.03	13.94	13.96	44000
2001-11-15	13.92	13.98	13.92	13.98	24800
2001-11-16	13.99	13.99	13.90	13.98	18800
2001-11-19	14.10	14.10	14.00	14.00	21600
2001-11-20	14.11	14.13	14.11	14.12	4800
2001-11-21	13.92	13.93	13.84	13.84	3600
2001-11-23	14.10	14.12	14.10	14.12	5200
2001-11-26	14.15	14.29	14.10	14.29	39200
2001-11-27	14.16	14.33	14.14	14.22	20800
2001-11-28	14.20	14.21	13.97	14.04	37600
2001-11-29	14.00	14.07	14.00	14.07	8800
2001-11-30	14.17	14.19	14.17	14.18	16000
2001-12-03	14.03	14.10	14.03	14.08	7200
2001-12-04	14.10	14.28	14.10	14.28	3200
2001-12-05	14.45	14.69	14.45	14.63	14800
2001-12-06	14.69	14.76	14.63	14.74	32800
2001-12-07	14.59	14.67	14.59	14.61	2000
2001-12-10	14.55	14.55	14.41	14.41	4000
2001-12-11	14.46	14.49	14.45	14.45	7600
2001-12-12	14.36	14.40	14.33	14.40	4800
2001-12-13	14.30	14.33	14.30	14.32	4800
2001-12-14	14.09	14.21	14.07	14.21	47600
2001-12-17	14.21	14.30	14.21	14.30	7200
2001-12-18	14.37	14.47	14.37	14.47	68400
2001-12-19	14.28	14.50	14.27	14.43	8400
2001-12-20	14.48	14.48	14.37	14.39	6000
2001-12-21	14.35	14.44	14.28	14.44	4400
2001-12-24	14.46	14.49	14.46	14.49	6800
2001-12-26	14.88	14.88	14.88	14.88	7600
2001-12-27	14.65	14.67	14.59	14.67	97600
2001-12-28	14.67	14.79	14.67	14.77	20000
2001-12-31	14.78	14.83	14.72	14.73	22800
2002-01-02	14.53	14.53	14.46	14.53	366000
2002-01-03	14.67	14.76	14.63	14.73	52400
2002-01-04	14.85	14.91	14.76	14.91	77600
2002-01-07	14.94	14.94	14.81	14.81	19200
2002-01-08	14.80	14.80	14.74	14.76	18800
2002-01-09	14.87	14.93	14.86	14.86	7600
2002-01-10	14.69	14.74	14.64	14.73	20400
2002-01-11	14.71	14.72	14.62	14.62	27600
2002-01-14	14.48	14.48	14.40	14.40	21200
2002-01-15	14.47	14.47	14.34	14.34	6400
2002-01-16	14.38	14.38	14.27	14.35	8000
2002-01-17	14.26	14.38	14.26	14.38	22400
2002-01-18	14.31	14.38	14.19	14.24	8800
2002-01-22	14.26	14.32	14.16	14.18	14800
2002-01-23	14.23	14.35	14.10	14.34	26000
2002-01-24	14.43	14.49	14.43	14.47	30400
2002-01-25	14.40	14.54	14.38	14.54	5600
2002-01-28	14.58	14.58	14.41	14.52	700000
2002-01-29	14.48	14.57	14.18	14.24	24400
2002-01-30	14.18	14.34	14.06	14.34	24800
2002-01-31	14.44	14.51	14.44	14.51	697200
2002-02-01	14.59	14.59	14.49	14.51	35200
2002-02-04	14.47	14.47	14.21	14.21	27200
2002-02-05	14.20	14.22	14.10	14.16	30800
2002-02-06	14.10	14.17	13.96	14.07	19200
2002-02-07	13.96	14.05	13.95	14.04	15200
2002-02-08	13.89	13.98	13.89	13.95	5200
2002-02-11	14.14	14.30	14.14	14.29	8400
2002-02-12	14.29	14.42	14.19	14.37	21600
2002-02-13	14.41	14.50	14.40	14.50	19600
2002-02-14	14.54	14.56	14.47	14.47	3200
2002-02-15	14.29	14.40	14.29	14.38	9600
2002-02-19	14.29	14.29	14.10	14.12	3600
2002-02-20	14.06	14.09	13.95	14.09	16000
2002-02-21	14.28	14.33	14.16	14.16	226400
2002-02-22	14.07	14.17	13.98	14.17	753600
2002-02-25	14.23	14.34	14.23	14.34	17600
2002-02-26	14.38	14.38	14.38	14.38	400
2002-02-27	14.54	14.58	14.44	14.44	8800
2002-02-28	14.50	14.50	14.35	14.43	4800
2002-03-01	14.45	14.60	14.45	14.60	6400
2002-03-04	14.79	15.03	14.79	15.00	19600
2002-03-05	15.01	15.09	14.95	14.99	34400
2002-03-06	14.98	15.18	14.97	15.18	30800
2002-03-07	15.28	15.28	15.13	15.15	50400
2002-03-08	15.29	15.33	15.14	15.23	86400
2002-03-11	15.20	15.31	15.15	15.25	60400
2002-03-12	15.04	15.23	15.04	15.12	529600
2002-03-13	15.10	15.18	15.10	15.13	11600
2002-03-14	15.16	15.17	15.10	15.11	37200
2002-03-15	15.19	15.26	15.19	15.26	16000
2002-03-18	15.34	15.34	15.21	15.31	202000
2002-03-19	15.27	15.39	15.27	15.39	274000
2002-03-20	15.33	15.33	15.17	15.18	99200
2002-03-21	15.15	15.16	15.10	15.15	5600
2002-03-22	15.19	15.23	15.11	15.17	55600
2002-03-25	15.04	15.05	15.00	15.00	46000
2002-03-26	15.06	15.08	14.93	15.02	36400
2002-03-27	15.12	15.20	15.12	15.15	6000
2002-03-28	15.27	15.30	15.25	15.28	24800
2002-04-01	15.11	15.24	15.01	15.24	105600
2002-04-02	15.11	15.14	15.11	15.14	66000
2002-04-03	15.04	15.06	14.89	14.89	12800
2002-04-04	14.86	14.95	14.82	14.91	59200
2002-04-05	15.03	15.06	14.98	15.01	23600
2002-04-08	14.88	15.06	14.87	15.06	36400
2002-04-09	15.13	15.13	15.01	15.01	12400
2002-04-10	15.03	15.24	15.03	15.24	45200
2002-04-11	15.22	15.22	15.02	15.02	28800
2002-04-12	15.10	15.14	15.08	15.12	79600
2002-04-15	15.21	15.21	15.03	15.14	19200
2002-04-16	15.19	15.33	15.19	15.33	11200
2002-04-17	15.38	15.38	15.32	15.35	32400
2002-04-18	15.35	15.38	15.24	15.25	29600
2002-04-19	15.33	15.33	15.28	15.33	313200
2002-04-22	15.25	15.25	15.13	15.13	386400
2002-04-23	15.09	15.17	15.09	15.10	15200
2002-04-24	15.14	15.21	15.04	15.04	695200
2002-04-25	14.94	15.04	14.87	15.04	135600
2002-04-26	15.04	15.06	14.83	14.90	227200
2002-04-29	14.87	14.87	14.74	14.74	27200
2002-04-30	14.86	14.96	14.81	14.96	42000
2002-05-01	14.94	15.05	14.77	15.00	58000
2002-05-02	15.03	15.08	14.96	15.02	27600
2002-05-03	14.98	14.98	14.86	14.93	93600
2002-05-06	14.88	14.90	14.73	14.73	45600
2002-05-07	14.75	14.75	14.59	14.62	60400
2002-05-08	14.79	15.01	14.79	15.01	50000
2002-05-09	15.00	15.00	14.86	14.90	24000
2002-05-10	14.87	14.87	14.68	14.68	36400
2002-05-13	14.70	14.83	14.70	14.83	4000
2002-05-14	15.01	15.10	15.00	15.10	188800
2002-05-15	15.08	15.23	15.08	15.16	25200
2002-05-16	15.16	15.16	15.06	15.09	34000
2002-05-17	15.15	15.15	15.06	15.12	8000
2002-05-20	15.08	15.08	14.97	15.01	15600
2002-05-21	15.05	15.05	14.84	14.84	122000
2002-05-22	14.76	14.88	14.75	14.84	62800
2002-05-23	14.90	15.00	14.86	14.96	62000
2002-05-24	15.02	15.02	14.96	14.96	29600
2002-05-28	14.95	14.96	14.77	14.84	36000
2002-05-29	14.83	14.83	14.74	14.80	20800
2002-05-30	14.73	14.78	14.65	14.76	10000
2002-05-31	14.78	14.89	14.78	14.80	10000
2002-06-03	14.73	14.76	14.56	14.56	14400
2002-06-04	14.40	14.47	14.26	14.35	20000
2002-06-05	14.43	14.50	14.38	14.50	18000
2002-06-06	14.49	14.49	14.27	14.28	18800
2002-06-07	14.16	14.36	14.11	14.33	30400
2002-06-10	14.28	14.43	14.28	14.35	178400
2002-06-11	14.42	14.42	14.08	14.08	42800
2002-06-12	14.11	14.11	13.91	14.03	154800
2002-06-13	14.08	14.10	13.98	13.98	26800
2002-06-14	13.70	13.93	13.53	13.93	19200
2002-06-17	14.15	14.25	14.15	14.25	34800
2002-06-18	14.35	14.36	14.27	14.30	51200
2002-06-19	14.18	14.34	14.17	14.17	51200
2002-06-20	14.14	14.16	14.02	14.10	35200
2002-06-21	13.94	13.98	13.74	13.74	35600
2002-06-24	13.68	13.83	13.63	13.83	41200
2002-06-25	13.84	13.85	13.50	13.50	38000
2002-06-26	13.30	13.50	13.25	13.50	63600
2002-06-27	13.58	13.67	13.42	13.67	77600
2002-06-28	13.73	13.84	13.69	13.69	86800
2002-07-01	13.75	13.75	13.44	13.44	64800
2002-07-02	13.33	13.37	13.00	13.00	59200
2002-07-03	13.03	13.04	12.79	13.04	36800
2002-07-05	13.16	13.50	13.16	13.50	110800
2002-07-08	13.55	13.55	13.20	13.20	328400
2002-07-09	13.30	13.32	13.02	13.02	29200
2002-07-10	12.98	13.06	12.58	12.62	154800
2002-07-11	12.50	12.66	12.31	12.62	158000
2002-07-12	12.74	12.79	12.55	12.55	61600
2002-07-15	12.56	12.56	12.15	12.46	24400
2002-07-16	12.45	12.61	12.45	12.48	46400
2002-07-17	12.75	12.75	12.33	12.48	165200
2002-07-18	12.43	12.44	12.08	12.08	168000
2002-07-19	12.03	12.03	11.70	11.76	100400
2002-07-22	11.67	11.76	11.26	11.48	123600
2002-07-23	11.43	11.50	11.11	11.12	96400
2002-07-24	10.83	11.71	10.76	11.68	180000
2002-07-25	11.65	11.75	11.38	11.66	142800
2002-07-26	11.73	11.80	11.52	11.80	156000
2002-07-29	11.91	12.35	11.91	12.29	1106800
2002-07-30	12.23	12.57	12.16	12.37	149600
2002-07-31	12.36	12.45	12.30	12.32	125600
2002-08-01	12.34	12.34	12.08	12.13	214000
2002-08-02	12.10	12.10	11.68	11.77	58000
2002-08-05	11.80	11.80	11.45	11.45	58800
2002-08-06	11.66	11.94	11.59	11.91	182400
2002-08-07	11.86	11.97	11.67	11.97	98400
2002-08-08	11.94	12.27	11.94	12.27	34000
2002-08-09	12.12	12.37	12.08	12.21	128800
2002-08-12	12.22	12.31	12.12	12.26	45600
2002-08-13	12.25	12.33	11.98	12.03	72800
2002-08-14	12.02	12.56	11.90	12.53	191600
2002-08-15	12.51	12.60	12.47	12.52	28800
2002-08-16	12.48	12.61	12.48	12.61	18400
2002-08-19	12.61	12.82	12.61	12.82	38800
2002-08-20	12.76	12.79	12.58	12.59	244400
2002-08-21	12.79	12.91	12.68	12.91	73600
2002-08-22	12.88	13.07	12.81	13.07	41600
2002-08-23	12.96	12.96	12.70	12.78	188000
2002-08-26	12.73	12.91	12.71	12.86	169600
2002-08-27	12.99	12.99	12.61	12.61	107200
2002-08-28	12.55	12.60	12.44	12.47	106000
2002-08-29	12.30	12.57	12.30	12.54	96000
2002-08-30	12.51	12.60	12.43	12.46	106400
2002-09-03	12.31	12.31	12.05	12.12	146800
2002-09-04	12.13	12.34	12.03	12.29	182800
2002-09-05	12.08	12.21	12.01	12.10	128800
2002-09-06	12.26	12.38	12.26	12.33	99600
2002-09-09	12.31	12.51	12.27	12.49	30800
2002-09-10	12.46	12.46	12.34	12.46	55600
2002-09-11	12.61	12.61	12.47	12.47	21200
2002-09-12	12.40	12.40	12.14	12.19	38000
2002-09-13	12.09	12.21	11.99	12.21	33600
2002-09-16	12.17	12.19	12.05	12.10	16800
2002-09-17	12.28	12.28	11.93	11.93	37600
2002-09-18	11.78	11.96	11.69	11.95	82400
2002-09-19	11.71	11.76	11.57	11.57	28800
2002-09-20	11.62	11.62	11.54	11.59	70400
2002-09-23	11.53	11.53	11.30	11.36	60400
2002-09-24	11.35	11.35	11.15	11.19	119600
2002-09-25	11.25	11.52	11.24	11.48	428400
2002-09-26	11.56	11.64	11.50	11.58	26000
2002-09-27	11.65	11.69	11.43	11.49	32000
2002-09-30	11.31	11.36	11.06	11.36	49600
2002-10-01	11.30	11.52	11.21	11.52	23200
2002-10-02	11.55	11.61	11.30	11.30	695200
2002-10-03	11.32	11.42	11.18	11.18	95600
2002-10-04	11.11	11.15	10.74	10.89	383200
2002-10-07	10.89	10.90	10.53	10.58	113200
2002-10-08	10.63	10.63	10.47	10.53	10000
2002-10-09	10.61	10.67	10.37	10.37	67600
2002-10-10	10.39	10.82	10.38	10.79	86800
2002-10-11	11.00	11.23	10.99	11.11	32000
2002-10-14	11.11	11.27	11.11	11.26	49600
2002-10-15	11.63	11.72	11.60	11.68	345600
2002-10-16	11.61	11.63	11.34	11.34	128400
2002-10-17	11.74	11.75	11.65	11.73	142800
2002-10-18	11.63	11.78	11.56	11.76	147600
2002-10-21	11.76	11.97	11.67	11.97	39200
2002-10-22	11.81	11.93	11.77	11.77	318400
2002-10-23	11.86	11.93	11.70	11.93	75600
2002-10-24	11.98	12.03	11.75	11.81	139200
2002-10-25	11.84	12.00	11.75	12.00	122400
2002-10-28	12.03	12.10	11.86	11.86	70000
2002-10-29	11.83	11.83	11.60	11.75	1804800
2002-10-30	11.75	11.91	11.75	11.89	1829200
2002-10-31	11.98	11.98	11.84	11.88	164400
2002-11-01	11.87	12.14	11.84	12.13	562400
2002-11-04	12.29	12.42	12.21	12.21	107200
2002-11-05	12.13	12.20	12.09	12.20	314400
2002-11-06	12.25	12.41	12.19	12.39	76400
2002-11-07	12.28	12.28	12.07	12.08	65600
2002-11-08	12.10	12.12	11.88	11.89	341600
2002-11-11	11.82	11.82	11.63	11.68	111200
2002-11-12	11.74	11.89	11.70	11.76	65600
2002-11-13	11.75	11.87	11.72	11.79	39200
2002-11-14	11.95	12.09	11.95	12.08	51600
2002-11-15	12.04	12.17	12.02	12.17	47200
2002-11-18	12.26	12.26	12.11	12.13	62000
2002-11-19	12.04	12.10	12.00	12.01	34400
2002-11-20	11.99	12.25	11.99	12.20	68400
2002-11-21	12.38	12.61	12.38	12.59	115200
2002-11-22	12.51	12.67	12.51	12.60	104800
2002-11-25	12.63	12.69	12.51	12.63	45600
2002-11-26	12.63	12.63	12.36	12.36	85600
2002-11-27	12.54	12.73	12.54	12.73	136800
2002-11-29	12.73	12.77	12.70	12.71	20000
2002-12-02	12.89	12.94	12.62	12.70	118000
2002-12-03	12.54	12.59	12.47	12.53	167200
2002-12-04	12.35	12.47	12.35	12.42	332400
2002-12-05	12.48	12.48	12.27	12.37	88000
2002-12-06	12.23	12.43	12.23	12.37	96400
2002-12-09	12.35	12.35	12.12	12.12	361200
2002-12-10	12.23	12.30	12.13	12.30	128000
2002-12-11	12.25	12.38	12.19	12.34	104800
2002-12-12	12.36	12.41	12.29	12.35	2235600
2002-12-13	12.25	12.25	12.14	12.14	199200
2002-12-16	12.20	12.36	12.20	12.36	114000
2002-12-17	12.41	12.43	12.30	12.34	716800
2002-12-18	12.19	12.22	12.14	12.16	134800
2002-12-19	12.11	12.28	12.01	12.08	390400
2002-12-20	12.11	12.25	12.11	12.25	108400
2002-12-23	12.19	12.29	12.19	12.27	364000
2002-12-24	12.28	12.29	12.21	12.25	112800
2002-12-26	12.31	12.38	12.21	12.25	61600
2002-12-27	12.18	12.25	12.07	12.10	327200
2002-12-30	12.05	12.10	11.97	12.10	320400
2002-12-31	12.06	12.20	12.00	12.16	338800
2003-01-02	12.18	12.53	12.18	12.51	212400
2003-01-03	12.45	12.52	12.41	12.48	198400
2003-01-06	12.54	12.75	12.54	12.69	84800
2003-01-07	12.72	12.73	12.59	12.62	47200
2003-01-08	12.60	12.60	12.44	12.44	36400
2003-01-09	12.55	12.70	12.55	12.66	124000
2003-01-10	12.55	12.74	12.54	12.71	141600
2003-01-13	12.80	12.80	12.59	12.65	146400
2003-01-14	12.63	12.68	12.60	12.67	152400
2003-01-15	12.61	12.66	12.48	12.54	52000
2003-01-16	12.60	12.70	12.53	12.56	195600
2003-01-17	12.46	12.50	12.30	12.32	258000
2003-01-21	12.35	12.42	12.19	12.21	171200
2003-01-22	12.15	12.21	12.07	12.10	71600
2003-01-23	12.23	12.26	12.06	12.21	491200
2003-01-24	12.19	12.19	11.93	11.93	563200
2003-01-27	11.86	11.96	11.69	11.74	299200
2003-01-28	11.79	11.91	11.75	11.91	255600
2003-01-29	11.85	12.04	11.68	11.96	171600
2003-01-30	11.99	12.02	11.78	11.79	57200
2003-01-31	11.74	11.91	11.71	11.88	164000
2003-02-03	11.95	11.97	11.91	11.93	97600
2003-02-04	11.88	11.88	11.70	11.75	80000
2003-02-05	11.87	11.93	11.78	11.78	16400
2003-02-06	11.80	11.80	11.66	11.70	21200
2003-02-07	11.76	11.80	11.52	11.52	18000
2003-02-10	11.53	11.63	11.44	11.63	259600
2003-02-11	11.70	11.72	11.52	11.58	26800
2003-02-12	11.56	11.61	11.39	11.43	85600
2003-02-13	11.39	11.39	11.25	11.37	27200
2003-02-14	11.33	11.51	11.30	11.51	137200
2003-02-18	11.70	11.78	11.68	11.76	53600
2003-02-19	11.76	11.77	11.58	11.63	62400
2003-02-20	11.74	11.74	11.59	11.65	93600
2003-02-21	11.63	11.82	11.62	11.75	222800
2003-02-24	11.71	11.76	11.60	11.62	121200
2003-02-25	11.50	11.67	11.42	11.67	99200
2003-02-26	11.60	11.66	11.55	11.56	32400
2003-02-27	11.61	11.70	11.61	11.62	7600
2003-02-28	11.72	11.80	11.70	11.72	105200
2003-03-03	11.83	11.88	11.67	11.67	86400
2003-03-04	11.58	11.62	11.46	11.46	165600
2003-03-05	11.50	11.54	11.42	11.50	120000
2003-03-06	11.43	11.50	11.43	11.49	90800
2003-03-07	11.36	11.54	11.36	11.54	70800
2003-03-10	11.39	11.41	11.25	11.28	14400
2003-03-11	11.23	11.29	11.13	11.15	104400
2003-03-12	11.10	11.15	11.00	11.15	55600
2003-03-13	11.33	11.45	11.25	11.41	54800
2003-03-14	11.55	11.61	11.48	11.51	49600
2003-03-17	11.49	11.83	11.44	11.83	544800
2003-03-18	11.93	11.96	11.84	11.93	140000
2003-03-19	12.01	12.01	11.85	11.98	348800
2003-03-20	11.90	12.08	11.83	12.08	148000
2003-03-21	12.16	12.28	12.03	12.28	322000
2003-03-24	12.09	12.09	11.85	11.89	611200
2003-03-25	11.93	12.08	11.84	12.05	702400
2003-03-26	11.96	12.06	11.96	11.98	84400
2003-03-27	11.96	12.04	11.86	12.03	132800
2003-03-28	11.98	12.02	11.93	11.97	112800
2003-03-31	11.78	11.93	11.74	11.86	69600
2003-04-01	11.86	11.94	11.78	11.92	86400
2003-04-02	12.10	12.23	12.10	12.19	92400
2003-04-03	12.21	12.21	12.11	12.11	54000
2003-04-04	12.13	12.17	12.03	12.08	62000
2003-04-07	12.34	12.40	12.16	12.16	38400
2003-04-08	12.10	12.11	12.00	12.07	211600
2003-04-09	12.09	12.18	11.93	11.93	201600
2003-04-10	11.93	11.99	11.84	11.99	31200
2003-04-11	12.14	12.14	11.92	11.97	44400
2003-04-14	12.00	12.16	11.98	12.16	407600
2003-04-15	12.19	12.27	12.11	12.26	148800
2003-04-16	12.31	12.31	12.10	12.10	37600
2003-04-17	12.15	12.31	12.10	12.31	93200
2003-04-21	12.29	12.36	12.24	12.31	216800
2003-04-22	12.28	12.56	12.27	12.54	55600
2003-04-23	12.56	12.63	12.48	12.63	100000
2003-04-24	12.56	12.63	12.51	12.58	135600
2003-04-25	12.53	12.55	12.38	12.40	37600
2003-04-28	12.44	12.62	12.44	12.57	40000
2003-04-29	12.65	12.73	12.58	12.64	71600
2003-04-30	12.59	12.75	12.59	12.68	61200
2003-05-01	12.66	12.72	12.47	12.68	63600
2003-05-02	12.68	12.90	12.68	12.89	64000
2003-05-05	12.94	13.00	12.88	12.95	170000
2003-05-06	12.93	13.09	12.93	13.03	101600
2003-05-07	12.99	13.08	12.90	12.98	28800
2003-05-08	12.86	12.93	12.81	12.82	134800
2003-05-09	12.94	13.04	12.86	12.99	52000
2003-05-12	13.04	13.22	13.00	13.21	50800
2003-05-13	13.11	13.27	13.11	13.21	84400
2003-05-14	13.26	13.26	13.10	13.24	64400
2003-05-15	13.28	13.29	13.17	13.29	86800
2003-05-16	13.28	13.32	13.18	13.31	30400
2003-05-19	13.23	13.28	12.98	13.03	61600
2003-05-20	13.07	13.10	12.93	12.99	50800
2003-05-21	13.02	13.09	12.95	13.09	26800
2003-05-22	13.11	13.28	13.06	13.23	78400
2003-05-23	13.20	13.35	13.20	13.33	70800
2003-05-27	13.29	13.60	13.29	13.60	90000
2003-05-28	13.64	13.67	13.54	13.56	76000
2003-05-29	13.63	13.71	13.50	13.56	162400
2003-05-30	13.67	13.83	13.63	13.83	97600
2003-06-02	13.95	14.05	13.88	13.90	134000
2003-06-03	13.90	13.91	13.78	13.86	83200
2003-06-04	13.92	14.15	13.86	14.13	127600
2003-06-05	14.07	14.25	14.04	14.25	76000
2003-06-06	14.45	14.53	14.18	14.19	189200
2003-06-09	14.16	14.16	13.90	13.95	71200
2003-06-10	14.01	14.06	13.95	14.02	87200
2003-06-11	14.08	14.29	14.08	14.29	587200
2003-06-12	14.37	14.37	14.25	14.29	286400
2003-06-13	14.30	14.30	14.07	14.11	205600
2003-06-16	14.18	14.36	14.14	14.36	178000
2003-06-17	14.43	14.43	14.29	14.35	119200
2003-06-18	14.34	14.37	14.22	14.30	92800
2003-06-19	14.31	14.37	14.09	14.14	143200
2003-06-20	14.20	14.20	14.08	14.13	146000
2003-06-23	14.06	14.06	13.81	13.89	157600
2003-06-24	13.84	13.95	13.79	13.93	203600
2003-06-25	13.95	14.06	13.89	13.89	111200
2003-06-26	13.90	14.06	13.86	14.05	91600
2003-06-27	14.06	14.11	13.95	13.98	74400
2003-06-30	13.95	14.05	13.90	13.97	79200
2003-07-01	13.90	14.07	13.75	14.07	141600
2003-07-02	14.08	14.21	14.01	14.21	430800
2003-07-03	14.15	14.24	14.13	14.16	48000
2003-07-07	14.31	14.41	14.29	14.41	3173200
2003-07-08	14.40	14.54	14.31	14.53	588000
2003-07-09	14.54	14.55	14.43	14.49	3281600
2003-07-10	14.45	14.45	14.21	14.30	495200
2003-07-11	14.33	14.42	14.28	14.39	821200
2003-07-14	14.56	14.65	14.45	14.45	196800
2003-07-15	14.60	14.60	14.39	14.45	179200
2003-07-16	14.50	14.50	14.20	14.31	852800
2003-07-17	14.28	14.29	14.08	14.19	648000
2003-07-18	14.24	14.32	14.12	14.24	205200
2003-07-21	14.24	14.24	14.08	14.13	65200
2003-07-22	14.20	14.29	14.09	14.29	578400
2003-07-23	14.31	14.33	14.19	14.32	218000
2003-07-24	14.38	14.44	14.23	14.26	1462800
2003-07-25	14.24	14.41	14.15	14.41	628400
2003-07-28	14.38	14.47	14.38	14.45	277200
2003-07-29	14.48	14.48	14.25	14.33	278000
2003-07-30	14.39	14.39	14.30	14.36	72000
2003-07-31	14.45	14.55	14.32	14.38	836800
2003-08-01	14.38	14.38	14.20	14.30	287600
2003-08-04	14.29	14.30	14.06	14.20	314800
2003-08-05	14.14	14.21	14.00	14.03	490400
2003-08-06	13.98	14.10	13.90	14.02	138800
2003-08-07	14.03	14.07	13.90	14.04	188000
2003-08-08	14.13	14.13	14.05	14.09	91200
2003-08-11	14.13	14.21	14.09	14.17	50400
2003-08-12	14.20	14.30	14.16	14.25	104800
2003-08-13	14.36	14.37	14.28	14.30	346800
2003-08-14	14.33	14.41	14.32	14.40	80400
2003-08-15	14.44	14.44	14.39	14.44	449600
2003-08-18	14.48	14.60	14.47	14.59	433200
2003-08-19	14.60	14.70	14.55	14.69	140000
2003-08-20	14.65	14.77	14.59	14.73	1039600
2003-08-21	14.79	14.89	14.75	14.89	161600
2003-08-22	14.98	14.99	14.70	14.74	116400
2003-08-25	14.69	14.69	14.60	14.65	92000
2003-08-26	14.65	14.68	14.48	14.68	601600
2003-08-27	14.70	14.78	14.69	14.76	166000
2003-08-28	14.81	14.91	14.71	14.91	339200
2003-08-29	14.89	15.02	14.89	14.98	117200
2003-09-02	15.08	15.21	14.96	15.21	186800
2003-09-03	15.26	15.31	15.20	15.26	260800
2003-09-04	15.26	15.32	15.19	15.30	327600
2003-09-05	15.25	15.32	15.14	15.21	122400
2003-09-08	15.26	15.38	15.26	15.38	109200
2003-09-09	15.36	15.36	15.18	15.20	367200
2003-09-10	15.18	15.18	14.91	14.95	377200
2003-09-11	15.03	15.08	14.93	15.03	152400
2003-09-12	14.98	15.06	14.84	15.03	209600
2003-09-15	15.07	15.07	14.95	15.00	101200
2003-09-16	15.08	15.20	15.05	15.20	143600
2003-09-17	15.22	15.23	15.16	15.20	105600
2003-09-18	15.21	15.35	15.13	15.34	3152800
2003-09-19	15.38	15.38	15.27	15.34	110400
2003-09-22	15.25	15.25	15.12	15.19	126400
2003-09-23	15.20	15.31	15.17	15.30	378800
2003-09-24	15.34	15.34	15.05	15.07	206000
2003-09-25	15.07	15.08	14.83	14.83	130800
2003-09-26	14.83	14.87	14.74	14.76	304000
2003-09-29	14.83	14.88	14.69	14.85	206400
2003-09-30	14.84	14.88	14.64	14.81	86000
2003-10-01	14.87	15.05	14.85	15.04	83600
2003-10-02	15.07	15.15	15.00	15.08	429600
2003-10-03	15.38	15.45	15.29	15.30	176800
2003-10-06	15.38	15.45	15.33	15.42	146400
2003-10-07	15.38	15.51	15.32	15.46	95200
2003-10-08	15.51	15.55	15.44	15.47	108000
2003-10-09	15.63	15.69	15.50	15.55	82800
2003-10-10	15.61	15.61	15.52	15.57	212000
2003-10-13	15.71	15.76	15.64	15.71	271600
2003-10-14	15.63	15.77	15.63	15.77	227600
2003-10-15	15.85	15.88	15.66	15.71	218000
2003-10-16	15.68	15.78	15.66	15.76	190400
2003-10-17	15.76	15.77	15.53	15.56	107200
2003-10-20	15.58	15.61	15.50	15.60	118800
2003-10-21	15.63	15.68	15.59	15.63	209200
2003-10-22	15.59	15.59	15.38	15.44	305200
2003-10-23	15.36	15.47	15.29	15.42	182000
2003-10-24	15.39	15.40	15.24	15.40	150400
2003-10-27	15.50	15.57	15.46	15.51	154400
2003-10-28	15.60	15.72	15.55	15.72	747200
2003-10-29	15.67	15.85	15.66	15.83	2718800
2003-10-30	15.98	15.99	15.79	15.83	296400
2003-10-31	15.83	15.94	15.83	15.89	219200
2003-11-03	16.00	16.08	15.96	16.07	176800
2003-11-04	16.04	16.09	15.97	16.03	198800
2003-11-05	16.04	16.06	15.89	16.06	210800
2003-11-06	16.09	16.19	16.02	16.18	179200
2003-11-07	16.28	16.29	16.16	16.17	418400
2003-11-10	16.18	16.18	15.99	16.03	177200
2003-11-11	15.97	16.02	15.90	15.95	133200
2003-11-12	16.04	16.20	15.99	16.20	262000
2003-11-13	16.20	16.46	16.14	16.24	282000
2003-11-14	16.30	16.30	16.04	16.09	134000
2003-11-17	15.98	15.98	15.78	15.90	604800
2003-11-18	16.01	16.03	15.75	15.77	211200
2003-11-19	15.80	15.84	15.73	15.82	321600
2003-11-20	15.77	15.90	15.69	15.76	96800
2003-11-21	15.79	15.81	15.70	15.79	236000
2003-11-24	15.91	16.09	15.88	16.09	326400
2003-11-25	16.13	16.25	16.10	16.20	268000
2003-11-26	16.31	16.33	16.14	16.29	295600
2003-11-28	16.27	16.35	16.27	16.34	150800
2003-12-01	16.34	16.55	16.34	16.55	167600
2003-12-02	16.54	16.58	16.48	16.50	162800
2003-12-03	16.60	16.60	16.38	16.43	186000
2003-12-04	16.46	16.46	16.27	16.35	245200
2003-12-05	16.33	16.34	16.20	16.26	184800
2003-12-08	16.30	16.34	16.20	16.34	142000
2003-12-09	16.39	16.39	16.14	16.18	114400
2003-12-10	16.19	16.19	15.95	16.04	278800
2003-12-11	16.10	16.32	16.08	16.29	231200
2003-12-12	16.30	16.30	16.18	16.28	366400
2003-12-15	16.45	16.46	16.12	16.17	240000
2003-12-16	16.20	16.20	15.98	16.16	227200
2003-12-17	16.11	16.18	16.05	16.14	281200
2003-12-18	16.23	16.42	16.23	16.42	230000
2003-12-19	16.45	16.47	16.33	16.41	199600
2003-12-22	16.39	16.46	16.36	16.46	374000
2003-12-23	16.51	16.56	16.46	16.56	304800
2003-12-24	16.54	16.56	16.48	16.50	138000
2003-12-26	16.46	16.61	16.46	16.58	107600
2003-12-29	16.63	16.76	16.60	16.76	271600
2003-12-30	16.76	16.79	16.71	16.79	316400
2003-12-31	16.84	16.86	16.71	16.78	259600
2004-01-02	16.84	16.84	16.64	16.70	137200
2004-01-05	16.86	16.90	16.73	16.90	256000
2004-01-06	16.90	16.95	16.81	16.93	276400
2004-01-07	16.94	16.95	16.80	16.95	169200
2004-01-08	17.04	17.05	16.93	17.04	216000
2004-01-09	17.02	17.13	16.90	17.00	331200
2004-01-12	17.05	17.12	16.81	17.12	330800
2004-01-13	17.13	17.14	16.90	17.02	137600
2004-01-14	17.06	17.16	17.02	17.16	491200
2004-01-15	17.19	17.44	17.03	17.19	310800
2004-01-16	17.35	17.41	17.24	17.41	470400
2004-01-20	17.44	17.46	17.30	17.45	492800
2004-01-21	17.43	17.52	17.32	17.52	215200
2004-01-22	17.56	17.59	17.39	17.45	219200
2004-01-23	17.46	17.53	17.32	17.42	258400
2004-01-26	17.43	17.57	17.33	17.57	187200
2004-01-27	17.58	17.59	17.45	17.46	4830400
2004-01-28	17.53	17.56	17.20	17.23	362800
2004-01-29	17.31	17.31	16.98	17.19	200000
2004-01-30	17.18	17.27	17.09	17.27	342800
2004-02-02	17.29	17.37	17.15	17.25	218800
2004-02-03	17.26	17.30	17.18	17.29	286400
2004-02-04	17.18	17.19	17.03	17.06	426000
2004-02-05	17.13	17.16	17.06	17.13	1470400
2004-02-06	17.19	17.39	17.15	17.39	112800
2004-02-09	17.43	17.55	17.40	17.44	221200
2004-02-10	17.43	17.49	17.38	17.48	364000
2004-02-11	17.50	17.70	17.43	17.70	237600
2004-02-12	17.68	17.71	17.61	17.66	241600
2004-02-13	17.71	17.72	17.47	17.53	189200
2004-02-17	17.66	17.72	17.61	17.70	258400
2004-02-18	17.75	17.75	17.62	17.69	200800
2004-02-19	17.76	17.76	17.58	17.59	167600
2004-02-20	17.61	17.61	17.35	17.48	226000
2004-02-23	17.52	17.52	17.28	17.29	90800
2004-02-24	17.33	17.39	17.20	17.29	256000
2004-02-25	17.33	17.44	17.29	17.44	145200
2004-02-26	17.44	17.54	17.34	17.54	172800
2004-02-27	17.58	17.66	17.50	17.63	306000
2004-03-01	17.69	17.85	17.65	17.85	235200
2004-03-02	17.85	17.89	17.74	17.79	140000
2004-03-03	17.78	17.81	17.66	17.81	184800
2004-03-04	17.81	17.87	17.74	17.87	148400
2004-03-05	17.83	18.03	17.78	17.92	261600
2004-03-08	17.99	18.00	17.76	17.77	422800
2004-03-09	17.78	17.78	17.54	17.60	162000
2004-03-10	17.59	17.64	17.30	17.34	199200
2004-03-11	17.20	17.36	17.10	17.13	189200
2004-03-12	17.24	17.37	17.18	17.37	154000
2004-03-15	17.32	17.33	17.06	17.11	666000
2004-03-16	17.24	17.25	17.00	17.12	4846800
2004-03-17	17.26	17.42	17.26	17.40	230800
2004-03-18	17.25	17.41	17.19	17.35	227200
2004-03-19	17.36	17.41	17.20	17.25	188800
2004-03-22	17.13	17.15	16.90	16.99	187200
2004-03-23	17.08	17.10	16.91	17.02	218000
2004-03-24	17.03	17.06	16.89	16.97	119200
2004-03-25	17.05	17.39	17.01	17.25	991600
2004-03-26	17.13	17.29	17.13	17.24	157200
2004-03-29	17.33	17.44	17.31	17.35	362400
2004-03-30	17.41	17.52	17.35	17.48	154000
2004-03-31	17.53	17.61	17.44	17.57	117600
2004-04-01	17.58	17.71	17.58	17.68	267600
2004-04-02	17.88	17.93	17.75	17.83	399200
2004-04-05	17.79	17.92	17.79	17.89	204400
2004-04-06	17.87	17.89	17.79	17.89	116800
2004-04-07	17.78	17.86	17.70	17.75	132400
2004-04-08	17.91	17.91	17.69	17.75	108000
2004-04-12	17.80	17.81	17.68	17.74	1931600
2004-04-13	17.80	17.81	17.40	17.42	214000
2004-04-14	17.30	17.48	17.25	17.33	293600
2004-04-15	17.35	17.50	17.23	17.37	167200
2004-04-16	17.41	17.47	17.28	17.46	136400
2004-04-19	17.46	17.52	17.33	17.52	71600
2004-04-20	17.53	17.56	17.20	17.20	162000
2004-04-21	17.28	17.35	17.17	17.35	209200
2004-04-22	17.35	17.69	17.32	17.64	263600
2004-04-23	17.59	17.65	17.48	17.63	158000
2004-04-26	17.70	17.70	17.49	17.54	194800
2004-04-27	17.58	17.70	17.49	17.56	123600
2004-04-28	17.49	17.49	17.22	17.28	147600
2004-04-29	17.28	17.30	16.92	17.04	200800
2004-04-30	17.13	17.15	16.88	16.95	306400
2004-05-03	16.98	17.08	16.90	17.08	956000
2004-05-04	17.10	17.25	17.01	17.15	166400
2004-05-05	17.16	17.25	17.07	17.23	125200
2004-05-06	17.13	17.13	16.88	17.01	202400
2004-05-07	16.93	17.06	16.68	16.73	246000
2004-05-10	16.50	16.59	16.30	16.44	290400
2004-05-11	16.53	16.66	16.53	16.62	188800
2004-05-12	16.64	16.69	16.28	16.69	198800
2004-05-13	16.61	16.75	16.56	16.65	258000
2004-05-14	16.68	16.74	16.52	16.65	121200
2004-05-17	16.54	16.79	16.31	16.42	78800
2004-05-18	16.60	16.61	16.51	16.60	193200
2004-05-19	16.71	16.85	16.57	16.57	218800
2004-05-20	16.60	16.63	16.50	16.54	1020000
2004-05-21	16.68	16.73	16.58	16.65	95200
2004-05-24	16.74	16.83	16.66	16.74	2010000
2004-05-25	16.76	17.07	16.70	17.07	213200
2004-05-26	17.05	17.20	17.05	17.17	325200
2004-05-27	17.26	17.32	17.16	17.22	171200
2004-05-28	17.26	17.33	17.22	17.28	308000
2004-06-01	17.31	17.37	17.21	17.35	136000
2004-06-02	17.34	17.42	17.26	17.39	351600
2004-06-03	17.29	17.33	17.18	17.21	155600
2004-06-04	17.31	17.38	17.26	17.31	126400
2004-06-07	17.41	17.60	17.39	17.60	913200
2004-06-08	17.55	17.61	17.50	17.59	343600
2004-06-09	17.58	17.60	17.38	17.38	1604400
2004-06-10	17.49	17.51	17.40	17.46	553600
2004-06-14	17.41	17.41	17.20	17.23	1322000
2004-06-15	17.42	17.45	17.34	17.39	285200
2004-06-16	17.42	17.44	17.34	17.42	301200
2004-06-17	17.35	17.44	17.30	17.44	206400
2004-06-18	17.41	17.49	17.38	17.43	165200
2004-06-21	17.48	17.51	17.40	17.41	226800
2004-06-22	17.41	17.53	17.35	17.52	235600
2004-06-23	17.55	17.73	17.52	17.73	208800
2004-06-24	17.74	17.77	17.66	17.67	168400
2004-06-25	17.68	17.74	17.60	17.66	313200
2004-06-28	17.68	17.74	17.50	17.59	319200
2004-06-29	17.60	17.63	17.59	17.60	226800
2004-06-30	17.68	17.77	17.60	17.74	280800
2004-07-01	17.75	17.75	17.49	17.58	741200
2004-07-02	17.59	17.59	17.47	17.50	175200
2004-07-06	17.49	17.49	17.26	17.31	141600
2004-07-07	17.33	17.37	17.29	17.34	119600
2004-07-08	17.30	17.30	17.13	17.15	89600
2004-07-09	17.21	17.24	17.14	17.17	1885600
2004-07-12	17.22	17.22	17.05	17.16	752800
2004-07-13	17.19	17.19	17.15	17.16	124800
2004-07-14	17.13	17.24	17.09	17.12	448000
2004-07-15	17.21	17.24	17.15	17.16	90400
2004-07-16	17.26	17.26	17.05	17.05	977600
2004-07-19	17.13	17.13	16.98	17.09	1970400
2004-07-20	17.11	17.22	17.05	17.22	229200
2004-07-21	17.50	17.50	16.95	16.95	541600
2004-07-22	16.91	16.94	16.70	16.88	237200
2004-07-23	16.88	16.88	16.71	16.75	355200
2004-07-26	16.73	16.79	16.54	16.61	223600
2004-07-27	16.59	16.79	16.59	16.78	278000
2004-07-28	16.73	16.79	16.57	16.74	620800
2004-07-29	16.83	16.95	16.82	16.93	124400
2004-07-30	16.88	17.00	16.88	17.00	264000
2004-08-02	16.91	17.05	16.82	17.05	125200
2004-08-03	17.02	17.02	16.86	16.86	437600
2004-08-04	16.86	16.86	16.68	16.84	117200
2004-08-05	16.86	16.86	16.53	16.53	73200
2004-08-06	16.36	16.42	16.25	16.28	399200
2004-08-09	16.35	16.37	16.29	16.31	140800
2004-08-10	16.30	16.52	16.30	16.51	191600
2004-08-11	16.48	16.49	16.30	16.46	375600
2004-08-12	16.40	16.41	16.27	16.28	139600
2004-08-13	16.30	16.35	16.20	16.25	178000
2004-08-16	16.31	16.55	16.31	16.54	104800
2004-08-17	16.63	16.70	16.52	16.62	1795200
2004-08-18	16.61	16.84	16.54	16.84	810000
2004-08-19	16.81	16.82	16.52	16.76	465200
2004-08-20	16.81	16.94	16.77	16.94	124400
2004-08-23	17.00	17.00	16.85	16.85	475600
2004-08-24	16.98	16.98	16.82	16.89	162000
2004-08-25	16.92	17.04	16.85	17.04	111200
2004-08-26	17.02	17.06	17.00	17.03	121200
2004-08-27	17.05	17.12	17.04	17.11	86400
2004-08-30	17.05	17.07	16.95	16.95	104800
2004-08-31	17.00	17.05	16.90	17.03	160800
2004-09-01	17.06	17.15	17.06	17.10	612800
2004-09-02	17.15	17.33	17.11	17.32	710400
2004-09-03	17.32	17.33	17.21	17.26	324000
2004-09-07	17.36	17.43	17.32	17.35	320000
2004-09-08	17.39	17.39	17.25	17.27	140800
2004-09-09	17.35	17.36	17.22	17.31	264400
2004-09-10	17.32	17.43	17.24	17.42	244400
2004-09-13	17.47	17.54	17.43	17.46	113600
2004-09-14	17.45	17.50	17.42	17.49	1030800
2004-09-15	17.49	17.49	17.35	17.38	147600
2004-09-16	17.46	17.53	17.45	17.51	471200
2004-09-17	17.56	17.59	17.50	17.55	462000
2004-09-20	17.55	17.57	17.47	17.50	105200
2004-09-21	17.55	17.65	17.49	17.63	159600
2004-09-22	17.50	17.52	17.43	17.43	164400
2004-09-23	17.48	17.48	17.36	17.40	446800
2004-09-24	17.36	17.42	17.36	17.37	80400
2004-09-27	17.35	17.35	17.23	17.28	67600
2004-09-28	17.33	17.36	17.23	17.35	486000
2004-09-29	17.36	17.42	17.33	17.42	176000
2004-09-30	17.45	17.53	17.42	17.53	805600
2004-10-01	17.60	17.80	17.59	17.80	1090800
2004-10-04	17.91	17.96	17.84	17.87	193600
2004-10-05	17.88	17.88	17.80	17.83	164400
2004-10-06	17.84	17.95	17.81	17.95	523200
2004-10-07	17.89	17.94	17.77	17.77	159200
2004-10-08	17.77	17.81	17.62	17.65	230000
2004-10-11	17.71	17.71	17.63	17.65	64800
2004-10-12	17.56	17.65	17.49	17.60	214400
2004-10-13	17.71	17.71	17.42	17.47	79200
2004-10-14	17.43	17.49	17.37	17.39	128400
2004-10-15	17.43	17.52	17.34	17.45	143200
2004-10-18	17.44	17.55	17.26	17.26	218800
2004-10-19	17.58	17.61	17.37	17.40	294800
2004-10-20	17.32	17.43	17.24	17.41	305600
2004-10-21	17.45	17.59	17.42	17.56	94800
2004-10-22	17.61	17.61	17.43	17.43	275200
2004-10-25	17.46	17.50	17.38	17.47	1188400
2004-10-26	17.54	17.69	17.47	17.69	584000
2004-10-27	17.74	17.94	17.67	17.94	414000
2004-10-28	17.94	17.97	17.81	17.93	238400
2004-10-29	18.00	18.03	17.88	18.00	195600
2004-11-01	18.04	18.05	17.98	18.03	1281200
2004-11-02	18.05	18.17	18.00	18.02	580400
2004-11-03	18.31	18.32	18.17	18.23	1459200
2004-11-04	18.26	18.51	18.21	18.51	456000
2004-11-05	18.61	18.65	18.51	18.54	341200
2004-11-08	18.59	18.59	18.50	18.55	272000
2004-11-09	18.59	18.61	18.52	18.58	4000000
2004-11-10	18.59	18.68	18.56	18.62	183200
2004-11-11	18.66	18.79	18.64	18.79	500800
2004-11-12	18.79	18.98	18.74	18.97	1087600
2004-11-15	18.97	19.03	18.93	19.03	282800
2004-11-16	19.02	19.02	18.90	18.93	202000
2004-11-17	18.97	19.15	18.96	18.98	165600
2004-11-18	19.03	19.05	18.93	19.05	172800
2004-11-19	19.00	19.00	18.80	18.83	310400
2004-11-22	18.83	18.98	18.79	18.98	356000
2004-11-23	19.28	19.28	18.92	19.05	328400
2004-11-24	19.15	19.19	19.11	19.17	1993200
2004-11-26	19.24	19.28	19.23	19.23	115600
2004-11-29	19.29	19.29	19.04	19.15	256000
2004-11-30	19.16	19.16	19.06	19.08	552000
2004-12-01	19.19	19.37	19.19	19.36	500400
2004-12-02	19.35	19.36	19.24	19.29	281600
2004-12-03	19.31	19.39	19.28	19.35	386800
2004-12-06	19.33	19.38	19.24	19.33	222800
2004-12-07	19.40	19.40	19.10	19.11	394800
2004-12-08	19.13	19.18	19.09	19.18	401200
2004-12-09	19.04	19.26	19.00	19.25	165600
2004-12-10	19.26	19.36	19.19	19.30	920400
2004-12-13	19.41	19.46	19.34	19.46	409200
2004-12-14	19.49	19.58	19.46	19.55	447600
2004-12-15	19.60	19.67	19.53	19.67	835600
2004-12-16	19.69	19.69	19.51	19.61	1151600
2004-12-17	19.61	19.61	19.48	19.53	207600
2004-12-20	19.58	19.65	19.48	19.50	421600
2004-12-21	19.60	19.71	19.55	19.71	270800
2004-12-22	19.73	19.80	19.71	19.77	490400
2004-12-23	19.71	19.73	19.67	19.71	401200
2004-12-27	19.76	19.76	19.55	19.60	292800
2004-12-28	19.61	19.77	19.61	19.77	409600
2004-12-29	19.79	19.83	19.75	19.83	129200
2004-12-30	19.79	19.88	19.79	19.87	351200
2004-12-31	19.87	19.95	19.82	19.83	258800
2005-01-03	19.91	19.91	19.54	19.55	646400
2005-01-04	19.63	19.63	19.21	19.27	581200
2005-01-05	19.28	19.28	19.07	19.09	317200
2005-01-06	19.13	19.22	19.08	19.16	382000
2005-01-07	19.22	19.22	19.03	19.14	541600
2005-01-10	19.08	19.30	19.08	19.17	408800
2005-01-11	19.21	19.21	19.03	19.08	306000
2005-01-12	19.14	19.18	18.92	19.18	1264000
2005-01-13	19.17	19.26	19.08	19.16	217200
2005-01-14	19.22	19.27	19.11	19.27	351600
2005-01-18	19.25	19.47	19.20	19.47	2555600
2005-01-19	19.45	19.45	19.28	19.31	986400
2005-01-20	19.29	19.30	19.05	19.08	438400
2005-01-21	19.24	19.25	19.07	19.10	720000
2005-01-24	19.17	19.17	18.94	18.94	213200
2005-01-25	19.02	19.13	18.93	18.97	310400
2005-01-26	19.00	19.13	18.98	19.12	1089600
2005-01-27	19.10	19.21	19.07	19.15	136800
2005-01-28	19.20	19.20	19.01	19.16	180400
2005-01-31	19.25	19.35	19.23	19.34	594000
2005-02-01	19.40	19.51	19.35	19.50	300400
2005-02-02	19.55	19.61	19.49	19.60	410400
2005-02-03	19.59	19.59	19.49	19.58	306400
2005-02-04	19.56	19.83	19.56	19.82	270400
2005-02-07	19.85	19.87	19.74	19.80	288000
2005-02-08	19.80	19.84	19.75	19.82	193600
2005-02-09	19.85	19.85	19.58	19.59	272800
2005-02-10	19.65	19.69	19.55	19.68	227200
2005-02-11	19.71	19.90	19.62	19.86	302400
2005-02-14	19.93	19.93	19.83	19.88	508800
2005-02-15	19.93	20.02	19.88	19.94	526400
2005-02-16	19.89	20.04	19.87	19.99	181600
2005-02-17	20.05	20.05	19.69	19.85	469600
2005-02-18	19.93	19.93	19.81	19.86	411600
2005-02-22	19.78	19.84	19.52	19.52	382800
2005-02-23	19.63	19.66	19.56	19.64	226000
2005-02-24	19.66	19.82	19.58	19.82	276400
2005-02-25	19.81	20.05	19.81	20.05	337200
2005-02-28	20.06	20.06	19.83	19.93	250000
2005-03-01	20.04	20.11	20.00	20.09	384800
2005-03-02	20.03	20.17	19.98	20.06	647200
2005-03-03	20.18	20.18	19.99	20.11	183600
2005-03-04	20.20	20.37	20.19	20.32	777200
2005-03-07	20.38	20.48	20.36	20.41	384800
2005-03-08	20.44	20.44	20.27	20.32	452000
2005-03-09	20.33	20.33	20.05	20.05	431200
2005-03-10	20.13	20.14	19.90	20.02	308000
2005-03-11	20.10	20.19	19.96	20.02	299600
2005-03-14	20.08	20.16	20.04	20.16	150400
2005-03-15	20.26	20.26	20.04	20.11	360000
2005-03-16	19.98	20.00	19.82	19.86	475600
2005-03-17	19.91	19.98	19.85	19.89	267600
2005-03-18	20.00	20.00	19.81	19.82	712800
2005-03-21	19.91	19.91	19.74	19.86	254000
2005-03-22	19.93	19.98	19.66	19.75	185200
2005-03-23	19.68	19.70	19.57	19.61	156400
2005-03-24	19.63	19.70	19.59	19.60	719600
2005-03-28	19.66	19.68	19.49	19.49	535600
2005-03-29	19.56	19.69	19.33	19.35	1387200
2005-03-30	19.46	19.64	19.39	19.64	386800
2005-03-31	19.60	19.77	19.60	19.69	940000
2005-04-01	19.86	19.91	19.58	19.65	1599600
2005-04-04	19.69	19.71	19.53	19.66	202400
2005-04-05	19.75	19.78	19.70	19.73	317600
2005-04-06	19.81	19.87	19.75	19.78	296000
2005-04-07	19.85	20.19	19.78	20.19	189600
2005-04-08	19.98	19.98	19.73	19.75	338000
2005-04-11	19.81	19.81	19.68	19.75	200400
2005-04-12	19.75	19.87	19.54	19.85	290000
2005-04-13	19.83	19.83	19.54	19.56	120800
2005-04-14	19.59	19.59	19.26	19.26	215200
2005-04-15	19.12	19.20	18.85	18.95	281200
2005-04-18	18.86	19.00	18.79	18.97	4233200
2005-04-19	19.08	19.21	19.05	19.20	411200
2005-04-20	19.18	19.68	18.89	18.93	206400
2005-04-21	19.08	19.23	19.00	19.23	149200
2005-04-22	19.22	19.23	18.99	19.11	399200
2005-04-25	19.19	19.34	19.19	19.34	135600
2005-04-26	19.33	19.38	19.13	19.16	175200
2005-04-27	19.04	19.20	18.94	19.14	195200
2005-04-28	19.15	19.15	18.93	18.93	174800
2005-04-29	19.00	19.07	18.80	19.06	520400
2005-05-02	19.18	19.21	19.06	19.20	253600
2005-05-03	19.18	19.26	19.10	19.18	216400
2005-05-04	19.20	19.42	19.20	19.42	152000
2005-05-05	19.43	19.50	19.30	19.40	344800
2005-05-06	19.50	19.51	19.40	19.47	157600
2005-05-09	19.49	19.58	19.42	19.57	222400
2005-05-10	19.50	19.53	19.36	19.40	249200
2005-05-11	19.49	19.50	19.29	19.46	498800
2005-05-12	19.51	19.51	19.19	19.25	259200
2005-05-13	19.28	19.28	18.95	19.11	258800
2005-05-16	19.14	19.33	19.14	19.33	194400
2005-05-17	19.26	19.50	19.24	19.48	186000
2005-05-18	19.62	19.78	19.57	19.73	282400
2005-05-19	19.81	19.85	19.75	19.83	220400
2005-05-20	19.80	19.85	19.75	19.84	292800
2005-05-23	19.89	20.00	19.86	19.95	277600
2005-05-24	19.91	19.95	19.86	19.94	228800
2005-05-25	19.95	19.95	19.76	19.82	244000
2005-05-26	19.86	19.98	19.86	19.94	391600
2005-05-27	19.98	20.04	19.95	20.04	157200
2005-05-31	20.08	20.08	19.94	19.99	181600
2005-06-01	20.01	20.24	20.00	20.16	225200
2005-06-02	20.15	20.26	20.13	20.26	97600
2005-06-03	20.25	20.29	20.12	20.15	794000
2005-06-06	20.13	20.21	20.09	20.17	455600
2005-06-07	20.23	20.38	20.17	20.20	360800
2005-06-08	20.25	20.28	20.12	20.16	218400
2005-06-09	20.17	20.28	20.07	20.28	310800
2005-06-10	20.30	20.31	20.17	20.27	404000
2005-06-13	20.25	20.37	20.20	20.33	250800
2005-06-14	20.35	20.44	20.35	20.44	347200
2005-06-15	20.50	20.52	20.34	20.47	240800
2005-06-16	20.57	20.64	20.52	20.64	1061600
2005-06-17	20.75	20.77	20.65	20.74	1507200
2005-06-20	20.67	20.69	20.57	20.65	1231200
2005-06-21	20.64	20.70	20.57	20.63	374400
2005-06-22	20.68	20.74	20.57	20.66	218400
2005-06-23	20.64	20.70	20.46	20.50	605200
2005-06-24	20.47	20.47	20.28	20.28	418800
2005-06-27	20.26	20.32	20.23	20.29	378400
2005-06-28	20.35	20.54	20.33	20.52	589600
2005-06-29	20.59	20.59	20.52	20.56	274400
2005-06-30	20.62	20.63	20.50	20.60	703600
2005-07-01	20.54	20.62	20.50	20.56	142400
2005-07-05	20.57	20.79	20.51	20.79	332000
2005-07-06	20.77	20.82	20.68	20.71	359600
2005-07-07	20.51	20.79	20.46	20.79	482000
2005-07-08	20.73	21.05	20.73	21.05	378800
2005-07-11	21.05	21.20	21.05	21.18	482800
2005-07-12	21.18	21.27	21.10	21.23	691200
2005-07-13	21.22	21.24	21.14	21.18	2422000
2005-07-14	21.29	21.37	21.12	21.19	457600
2005-07-15	21.20	21.24	21.12	21.23	196800
2005-07-18	21.19	21.23	21.15	21.19	861600
2005-07-19	21.27	21.39	21.19	21.39	661600
2005-07-20	21.32	21.52	21.27	21.49	378000
2005-07-21	21.46	21.46	21.23	21.29	280400
2005-07-22	21.34	21.44	21.30	21.44	180400
2005-07-25	21.20	21.49	21.20	21.35	357200
2005-07-26	21.37	21.43	21.33	21.41	203200
2005-07-27	21.44	21.48	21.35	21.47	247200
2005-07-28	21.53	21.68	21.48	21.65	298800
2005-07-29	21.68	21.71	21.55	21.60	380000
2005-08-01	21.61	21.67	21.55	21.59	892400
2005-08-02	21.62	21.74	21.61	21.73	283200
2005-08-03	21.75	21.78	21.69	21.77	311200
2005-08-04	21.69	21.69	21.53	21.55	418800
2005-08-05	21.51	21.51	21.26	21.31	405200
2005-08-08	21.34	21.38	21.14	21.15	226000
2005-08-09	21.25	21.30	21.21	21.26	402000
2005-08-10	21.35	21.49	21.23	21.34	545200
2005-08-11	21.30	21.44	21.30	21.43	162400
2005-08-12	21.40	21.42	21.24	21.34	288000
2005-08-15	21.42	21.49	21.29	21.49	411600
2005-08-16	21.40	21.40	21.16	21.16	227600
2005-08-17	21.21	21.25	21.13	21.18	760000
2005-08-18	21.11	21.18	21.06	21.10	1053200
2005-08-19	21.16	21.22	21.15	21.18	173200
2005-08-22	21.23	21.30	21.14	21.18	135200
2005-08-23	21.25	21.25	21.12	21.18	126000
2005-08-24	21.17	21.33	21.10	21.13	221200
2005-08-25	21.16	21.21	21.12	21.19	221600
2005-08-26	21.15	21.17	21.03	21.05	214000
2005-08-29	20.95	21.18	20.95	21.18	366000
2005-08-30	21.08	21.13	21.01	21.06	403200
2005-08-31	21.12	21.46	21.10	21.46	4352000
2005-09-01	21.41	21.55	21.39	21.44	316000
2005-09-02	21.53	21.53	21.36	21.37	140800
2005-09-06	21.44	21.64	21.44	21.63	271200
2005-09-07	21.62	21.69	21.55	21.68	314800
2005-09-08	21.67	21.67	21.55	21.55	286800
2005-09-09	21.67	21.77	21.62	21.76	257600
2005-09-12	21.76	21.82	21.72	21.80	367200
2005-09-13	21.75	21.76	21.62	21.62	160800
2005-09-14	21.68	21.70	21.55	21.59	556000
2005-09-15	21.63	21.65	21.51	21.58	297600
2005-09-16	21.60	21.69	21.55	21.63	161600
2005-09-19	21.67	21.67	21.48	21.56	161600
2005-09-20	21.57	21.63	21.31	21.34	256400
2005-09-21	21.24	21.27	21.10	21.10	326400
2005-09-22	21.05	21.18	20.97	21.17	312400
2005-09-23	21.04	21.22	21.01	21.20	326000
2005-09-26	21.23	21.33	21.18	21.23	318800
2005-09-27	21.21	21.31	21.15	21.24	559200
2005-09-28	21.28	21.36	21.20	21.30	289600
2005-09-29	21.26	21.51	21.20	21.51	146400
2005-09-30	21.53	21.64	21.51	21.64	869200
2005-10-03	21.68	21.75	21.62	21.74	392400
2005-10-04	21.79	21.79	21.47	21.47	346400
2005-10-05	21.46	21.46	21.02	21.08	551600
2005-10-06	21.09	21.12	20.67	20.85	354400
2005-10-07	20.98	20.98	20.84	20.95	242000
2005-10-10	20.98	20.98	20.69	20.72	169600
2005-10-11	20.66	20.82	20.60	20.61	1252400
2005-10-12	20.61	20.63	20.26	20.31	450400
2005-10-13	20.31	20.33	20.12	20.29	358400
2005-10-14	20.29	20.56	20.28	20.54	693200
2005-10-17	20.63	20.65	20.50	20.65	640400
2005-10-18	20.64	20.64	20.40	20.41	235600
2005-10-19	20.25	20.64	20.18	20.64	571200
2005-10-20	20.67	20.71	20.27	20.39	232000
2005-10-21	20.46	20.59	20.43	20.49	319600
2005-10-24	20.60	20.89	20.60	20.89	240400
2005-10-25	20.85	20.92	20.70	20.81	1616800
2005-10-26	20.88	20.90	20.69	20.70	827200
2005-10-27	20.68	20.69	20.35	20.35	153200
2005-10-28	20.44	20.68	20.35	20.66	343600
2005-10-31	20.85	21.03	20.85	21.00	225600
2005-11-01	20.91	21.01	20.87	20.97	470800
2005-11-02	20.95	21.25	20.95	21.25	243200
2005-11-03	21.38	21.42	21.26	21.28	1015600
2005-11-04	21.34	21.37	21.17	21.28	290000
2005-11-07	21.34	21.34	21.20	21.28	518000
2005-11-08	21.22	21.24	21.02	21.21	513200
2005-11-09	21.22	21.34	21.13	21.23	307200
2005-11-10	21.26	21.43	21.09	21.38	438800
2005-11-11	21.42	21.47	21.38	21.46	390400
2005-11-14	21.51	21.54	21.42	21.45	288000
2005-11-15	21.49	21.55	21.33	21.37	512000
2005-11-16	21.43	21.46	21.33	21.44	388800
2005-11-17	21.51	21.70	21.51	21.70	227600
2005-11-18	21.78	21.79	21.64	21.76	296000
2005-11-21	21.81	21.92	21.71	21.91	270000
2005-11-22	21.93	22.05	21.83	22.04	578400
2005-11-23	22.06	22.20	22.03	22.09	1337200
2005-11-25	22.14	22.15	22.08	22.15	152400
2005-11-28	22.17	22.17	21.89	21.90	290000
2005-11-29	22.01	22.05	21.93	21.98	292800
2005-11-30	21.97	22.03	21.88	21.88	1363200
2005-12-01	22.00	22.25	22.00	22.25	1712400
2005-12-02	22.19	22.26	22.16	22.25	1307200
2005-12-05	22.24	22.24	22.07	22.17	272400
2005-12-06	22.27	22.33	22.18	22.21	518400
2005-12-07	22.22	22.25	22.02	22.11	308000
2005-12-08	22.11	22.25	22.04	22.14	707200
2005-12-09	22.21	22.28	22.08	22.21	401600
2005-12-12	22.37	22.37	22.16	22.30	338800
2005-12-13	22.28	22.42	22.23	22.34	666800
2005-12-14	22.40	22.50	22.36	22.44	276400
2005-12-15	22.44	22.46	22.30	22.39	434400
2005-12-16	22.43	22.45	22.30	22.33	299200
2005-12-19	22.31	22.36	22.09	22.11	448000
2005-12-20	22.13	22.22	22.04	22.17	1247200
2005-12-21	22.26	22.34	22.18	22.27	572800
2005-12-22	22.23	22.29	22.13	22.29	537600
2005-12-23	22.31	22.31	22.24	22.29	438800
2005-12-27	22.33	22.38	22.08	22.08	295200
2005-12-28	22.18	22.21	22.08	22.18	247200
2005-12-29	22.20	22.23	22.10	22.11	704400
2005-12-30	22.05	22.05	21.96	21.98	748800
2006-01-03	22.13	22.35	21.88	22.35	1684800
2006-01-04	22.33	22.52	22.33	22.51	1329600
2006-01-05	22.55	22.55	22.44	22.52	587600
2006-01-06	22.69	22.75	22.55	22.75	1200400
2006-01-09	22.74	22.90	22.73	22.83	1548400
2006-01-10	22.80	22.91	22.74	22.91	865600
2006-01-11	22.95	22.96	22.87	22.93	582400
2006-01-12	22.94	22.96	22.80	22.87	336000
2006-01-13	22.84	22.87	22.76	22.84	1568400
2006-01-17	22.77	22.79	22.64	22.79	1432800
2006-01-18	22.68	22.79	22.61	22.73	1659200
2006-01-19	22.77	22.98	22.77	22.92	1304000
2006-01-20	22.92	22.98	22.60	22.63	2034000
2006-01-23	22.64	22.71	22.59	22.66	1339200
2006-01-24	22.67	22.86	22.67	22.85	1498400
2006-01-25	22.89	22.92	22.68	22.76	284800
2006-01-26	22.89	22.97	22.82	22.97	460400
2006-01-27	23.03	23.19	22.98	23.12	506800
2006-01-30	23.14	23.20	23.11	23.11	294400
2006-01-31	23.12	23.22	23.06	23.09	476800
2006-02-01	23.18	23.23	23.11	23.21	1545600
2006-02-02	23.18	23.20	22.93	23.01	739200
2006-02-03	22.89	22.97	22.78	22.88	495600
2006-02-06	22.92	22.98	22.87	22.97	434000
2006-02-07	22.92	22.97	22.69	22.74	274400
2006-02-08	22.76	22.85	22.66	22.81	398400
2006-02-09	22.86	22.98	22.74	22.74	355600
2006-02-10	22.75	22.81	22.58	22.78	440800
2006-02-13	22.75	22.75	22.60	22.67	214800
2006-02-14	22.70	22.88	22.57	22.85	573200
2006-02-15	22.86	22.97	22.78	22.95	498400
2006-02-16	23.00	23.16	22.98	23.16	1282400
2006-02-17	23.11	23.19	23.10	23.14	399600
2006-02-21	23.17	23.22	23.05	23.05	372000
2006-02-22	23.16	23.30	23.11	23.29	699600
2006-02-23	23.23	23.34	23.19	23.24	408400
2006-02-24	23.26	23.31	23.19	23.30	473600
2006-02-27	23.34	23.40	23.31	23.32	650400
2006-02-28	23.27	23.32	23.08	23.16	1068800
2006-03-01	23.31	23.38	23.14	23.33	1449200
2006-03-02	23.32	23.38	23.23	23.38	648000
2006-03-03	23.27	23.46	23.25	23.27	255200
2006-03-06	23.28	23.29	23.03	23.10	367600
2006-03-07	22.99	23.02	22.84	22.89	401200
2006-03-08	22.84	22.98	22.74	22.95	729200
2006-03-09	23.00	23.06	22.87	22.88	428400
2006-03-10	22.90	23.09	22.83	23.05	415200
2006-03-13	23.19	23.22	23.09	23.12	461200
2006-03-14	23.14	23.37	23.10	23.34	326000
2006-03-15	23.37	23.55	23.33	23.51	3040400
2006-03-16	23.60	23.69	23.54	23.55	335200
2006-03-17	23.64	23.67	23.56	23.66	318400
2006-03-20	23.67	23.70	23.52	23.58	376000
2006-03-21	23.55	23.66	23.35	23.37	1188800
2006-03-22	23.39	23.53	23.34	23.53	172400
2006-03-23	23.50	23.56	23.43	23.55	217200
2006-03-24	23.52	23.57	23.43	23.52	416800
2006-03-27	23.52	23.55	23.46	23.52	478400
2006-03-28	23.51	23.62	23.40	23.46	411200
2006-03-29	23.54	23.74	23.47	23.71	1546400
2006-03-30	23.72	23.83	23.59	23.64	612800
2006-03-31	23.70	23.74	23.50	23.67	504000
2006-04-03	23.69	23.83	23.61	23.64	741200
2006-04-04	23.67	23.75	23.54	23.73	264000
2006-04-05	23.79	23.93	23.74	23.91	201600
2006-04-06	23.90	23.93	23.75	23.89	258000
2006-04-07	23.93	23.98	23.60	23.60	416400
2006-04-10	23.66	23.70	23.53	23.58	201600
2006-04-11	23.64	23.68	23.34	23.38	216000
2006-04-12	23.42	23.46	23.36	23.44	351600
2006-04-13	23.41	23.48	23.29	23.44	268800
2006-04-17	23.43	23.52	23.29	23.40	875600
2006-04-18	23.55	23.88	23.51	23.86	578400
2006-04-19	23.89	24.00	23.82	23.99	1007200
2006-04-20	24.01	24.10	23.89	24.03	604400
2006-04-21	24.10	24.10	23.86	23.94	266000
2006-04-24	23.91	23.91	23.75	23.89	1119200
2006-04-25	23.91	23.92	23.71	23.80	672400
2006-04-26	23.84	23.92	23.70	23.74	283200
2006-04-27	23.66	23.86	23.49	23.75	492400
2006-04-28	23.65	23.89	23.65	23.78	346800
2006-05-01	23.84	23.91	23.70	23.71	481600
2006-05-02	23.78	23.83	23.71	23.83	572800
2006-05-03	23.77	23.83	23.72	23.77	517600
2006-05-04	23.89	23.96	23.84	23.91	405600
2006-05-05	24.07	24.20	24.02	24.20	2709200
2006-05-08	24.15	24.24	24.15	24.18	420000
2006-05-09	24.18	24.21	24.16	24.19	288400
2006-05-10	24.16	24.21	24.07	24.17	446000
2006-05-11	24.16	24.16	23.82	23.86	417600
2006-05-12	23.82	23.82	23.49	23.49	1041200
2006-05-15	23.38	23.49	23.27	23.45	1415200
2006-05-16	23.47	23.51	23.30	23.37	821200
2006-05-17	23.22	23.34	22.92	22.97	1106000
2006-05-18	23.04	23.10	22.78	22.80	619600
2006-05-19	22.91	23.01	22.68	22.90	930400
2006-05-22	22.71	22.80	22.47	22.69	2010400
2006-05-23	22.82	22.99	22.61	22.64	538400
2006-05-24	22.61	22.76	22.26	22.58	485600
2006-05-25	22.72	22.87	22.63	22.86	275200
2006-05-26	22.94	23.06	22.90	23.00	520800
2006-05-30	22.95	23.01	22.68	22.71	368000
2006-05-31	22.85	22.98	22.77	22.89	617200
2006-06-01	23.01	23.29	22.99	23.29	487200
2006-06-02	23.45	23.45	23.19	23.35	890000
2006-06-05	23.38	23.38	22.86	22.86	629600
2006-06-06	23.00	23.00	22.58	22.73	617600
2006-06-07	22.79	22.94	22.60	22.60	441200
2006-06-08	22.58	22.58	22.08	22.55	1797200
2006-06-09	22.65	22.75	22.48	22.51	555200
2006-06-12	22.58	22.58	22.10	22.12	436800
2006-06-13	22.01	22.21	21.73	21.75	1095200
2006-06-14	21.82	21.94	21.71	21.92	344000
2006-06-15	22.05	22.58	22.05	22.50	1022800
2006-06-16	22.53	22.53	22.35	22.43	409200
2006-06-19	22.55	22.55	22.11	22.17	479600
2006-06-20	22.17	22.32	22.11	22.14	324000
2006-06-21	22.18	22.55	22.18	22.44	543200
2006-06-22	22.26	22.35	22.17	22.28	473200
2006-06-23	22.30	22.48	22.20	22.39	508400
2006-06-26	22.45	22.47	22.35	22.47	322400
2006-06-27	22.46	22.51	22.24	22.26	989600
2006-06-28	22.24	22.36	22.16	22.36	1468000
2006-06-29	22.50	22.90	22.45	22.88	3647200
2006-06-30	22.98	23.00	22.84	22.94	477600
2006-07-03	22.95	23.06	22.88	23.06	682400
2006-07-05	22.85	22.87	22.67	22.76	787200
2006-07-06	22.78	22.92	22.75	22.81	716400
2006-07-07	22.79	22.83	22.59	22.64	514400
2006-07-10	22.74	22.78	22.57	22.62	319600
2006-07-11	22.59	22.72	22.46	22.63	355200
2006-07-12	22.67	22.72	22.42	22.46	332000
2006-07-13	22.30	22.38	22.08	22.09	516800
2006-07-14	22.09	22.09	21.77	21.89	472800
2006-07-17	21.89	21.98	21.81	21.87	850000
2006-07-18	22.03	22.03	21.64	21.89	454400
2006-07-19	22.04	22.39	21.98	22.36	388000
2006-07-20	22.41	22.41	21.98	21.98	148800
2006-07-21	21.91	21.92	21.70	21.72	609200
2006-07-24	21.90	22.15	21.88	22.13	706000
2006-07-25	22.18	22.40	22.10	22.32	336400
2006-07-26	22.30	22.39	22.14	22.31	449200
2006-07-27	22.41	22.43	22.08	22.10	532800
2006-07-28	22.22	22.42	22.19	22.40	388000
2006-07-31	22.37	22.44	22.33	22.39	584000
2006-08-01	22.32	22.32	22.15	22.28	302800
2006-08-02	22.28	22.54	22.28	22.43	265600
2006-08-03	22.34	22.64	22.29	22.56	714800
2006-08-04	22.81	22.87	22.44	22.55	280800
2006-08-07	22.46	22.52	22.37	22.41	210800
2006-08-08	22.49	22.55	22.25	22.29	1018800
2006-08-09	22.49	22.52	22.14	22.15	720000
2006-08-10	22.06	22.29	22.02	22.27	1668400
2006-08-11	22.27	22.27	22.05	22.13	1460400
2006-08-14	22.27	22.36	22.13	22.14	533200
2006-08-15	22.35	22.55	22.31	22.52	2070400
2006-08-16	22.58	22.85	22.58	22.82	859600
2006-08-17	22.81	22.94	22.79	22.85	342000
2006-08-18	22.89	22.91	22.74	22.88	452000
2006-08-21	22.78	22.81	22.71	22.75	664800
2006-08-22	22.76	22.84	22.70	22.80	480400
2006-08-23	22.84	22.87	22.53	22.62	396400
2006-08-24	22.68	22.68	22.51	22.61	275200
2006-08-25	22.59	22.69	22.52	22.61	694000
2006-08-28	22.59	22.80	22.59	22.78	322400
2006-08-29	22.81	22.89	22.66	22.89	456000
2006-08-30	22.93	22.95	22.83	22.91	275600
2006-08-31	22.95	23.01	22.91	22.96	407600
2006-09-01	23.05	23.11	22.97	23.07	548400
2006-09-05	22.99	23.14	22.99	23.13	299200
2006-09-06	22.96	22.98	22.82	22.83	388400
2006-09-07	22.76	22.85	22.64	22.74	364400
2006-09-08	22.79	22.86	22.72	22.79	530400
2006-09-11	22.76	22.90	22.63	22.84	571200
2006-09-12	22.92	23.16	22.82	23.13	1951200
2006-09-13	23.20	23.34	23.13	23.31	586800
2006-09-14	23.27	23.32	23.17	23.25	361600
2006-09-15	23.46	23.46	23.21	23.27	1067200
2006-09-18	23.30	23.36	23.20	23.25	548000
2006-09-19	23.26	23.29	23.07	23.22	502400
2006-09-20	23.23	23.41	23.23	23.33	2004400
2006-09-21	23.38	23.38	23.14	23.18	380800
2006-09-22	23.11	23.15	22.98	23.08	1872000
2006-09-25	23.14	23.31	22.96	23.30	1281600
2006-09-26	23.27	23.37	23.17	23.36	1415600
2006-09-27	23.37	23.44	23.33	23.40	973200
2006-09-28	23.39	23.44	23.30	23.39	666400
2006-09-29	23.38	23.46	23.28	23.31	543600
2006-10-02	23.79	23.79	23.20	23.27	506800
2006-10-03	23.24	23.31	23.09	23.16	1035600
2006-10-04	23.24	23.53	23.16	23.52	1366000
2006-10-05	23.57	23.74	23.53	23.72	888800
2006-10-06	23.65	23.66	23.51	23.60	609200
2006-10-09	23.61	23.77	23.55	23.72	286400
2006-10-10	23.74	23.81	23.68	23.79	136800
2006-10-11	23.69	23.80	23.60	23.69	561600
2006-10-12	23.82	23.98	23.78	23.98	517200
2006-10-13	23.96	24.06	23.90	24.00	1412000
2006-10-16	24.06	24.19	24.03	24.15	2908000
2006-10-17	24.16	24.16	23.93	24.07	804800
2006-10-18	24.19	24.19	23.96	24.03	668000
2006-10-19	23.97	24.09	23.94	24.05	770800
2006-10-20	24.24	24.24	23.90	23.97	355200
2006-10-23	23.91	24.10	23.88	24.09	610800
2006-10-24	23.99	24.14	23.98	24.10	616000
2006-10-25	24.09	24.23	24.09	24.21	924400
2006-10-26	24.28	24.40	24.14	24.35	626800
2006-10-27	24.35	24.39	24.16	24.20	709600
2006-10-30	24.15	24.29	24.10	24.22	624400
2006-10-31	24.27	24.29	24.12	24.22	537600
2006-11-01	24.10	24.48	24.00	24.04	666000
2006-11-02	23.98	24.03	23.88	23.99	340800
2006-11-03	24.10	24.10	23.83	23.96	906000
2006-11-06	24.13	24.30	24.03	24.21	738400
2006-11-07	24.23	24.39	24.23	24.31	352000
2006-11-08	24.27	24.45	24.23	24.44	554000
2006-11-09	24.48	24.49	24.27	24.31	597200
2006-11-10	24.35	24.44	24.29	24.42	1144400
2006-11-13	24.45	24.55	24.40	24.51	367600
2006-11-14	24.62	24.71	24.44	24.71	380400
2006-11-15	24.76	24.92	24.73	24.84	644800
2006-11-16	25.06	25.06	24.85	24.91	378400
2006-11-17	24.92	24.92	24.77	24.91	490400
2006-11-20	24.93	24.99	24.86	24.93	356800
2006-11-21	24.96	25.05	24.94	25.05	428800
2006-11-22	25.09	25.16	25.04	25.16	806000
2006-11-24	25.12	25.16	25.03	25.13	280000
2006-11-27	25.11	25.12	24.67	24.68	442000
2006-11-28	24.64	24.76	24.58	24.73	464400
2006-11-29	24.89	25.03	24.86	25.00	498400
2006-11-30	25.06	25.16	24.92	25.06	1217600
2006-12-01	25.12	25.17	24.85	25.03	391200
2006-12-04	25.01	25.35	25.01	25.32	395200
2006-12-05	25.38	25.41	25.28	25.39	718800
2006-12-06	25.45	25.45	25.30	25.37	416800
2006-12-07	25.38	25.47	25.25	25.28	594400
2006-12-08	25.26	25.36	25.18	25.26	927200
2006-12-11	25.23	25.34	25.23	25.29	753200
2006-12-12	25.35	25.35	25.11	25.22	536000
2006-12-13	25.39	25.42	25.19	25.28	410800
2006-12-14	25.27	25.46	25.27	25.41	565600
2006-12-15	25.47	25.47	25.34	25.35	746000
2006-12-18	25.45	25.45	25.14	25.19	400400
2006-12-19	25.01	25.25	24.99	25.22	1033200
2006-12-20	25.13	25.23	25.00	25.11	608800
2006-12-21	25.20	25.20	24.97	25.01	2113600
2006-12-22	25.04	25.04	24.86	24.86	537200
2006-12-26	24.90	25.01	24.86	25.00	566400
2006-12-27	24.97	25.18	24.97	25.18	725600
2006-12-28	25.17	25.20	25.09	25.12	894800
2006-12-29	25.11	25.15	24.94	24.96	1472800
2007-01-03	25.11	25.22	24.78	25.01	1995600
2007-01-04	25.01	25.07	24.75	25.01	864000
2007-01-05	24.99	25.01	24.78	24.84	897600
2007-01-08	24.85	24.95	24.76	24.87	942400
2007-01-09	24.94	25.01	24.81	24.96	682800
2007-01-10	24.94	25.13	24.84	25.10	744400
2007-01-11	25.11	25.38	25.10	25.32	1576400
2007-01-12	25.35	25.46	25.31	25.46	784800
2007-01-16	25.55	25.55	25.41	25.41	643600
2007-01-17	25.43	25.54	25.41	25.45	655200
2007-01-18	25.48	25.49	25.26	25.28	689600
2007-01-19	25.35	25.44	25.25	25.43	586000
2007-01-22	25.46	25.46	25.27	25.30	1061600
2007-01-23	25.25	25.55	25.25	25.46	698800
2007-01-24	25.53	25.70	25.49	25.66	820800
2007-01-25	25.69	25.70	25.40	25.45	712400
2007-01-26	25.52	25.52	25.31	25.44	1598000
2007-01-29	25.51	25.60	25.45	25.51	635600
2007-01-30	25.62	25.67	25.51	25.67	1389600
2007-01-31	25.65	25.88	25.56	25.80	1521200
2007-02-01	25.94	26.06	25.91	26.06	2164000
2007-02-02	26.17	26.17	26.06	26.15	1875200
2007-02-05	26.21	26.27	26.09	26.17	948000
2007-02-06	26.21	26.26	26.12	26.25	540000
2007-02-07	26.32	26.40	26.24	26.38	1293200
2007-02-08	26.36	26.41	26.27	26.38	989600
2007-02-09	26.50	26.52	26.02	26.18	1400400
2007-02-12	26.23	26.23	25.98	26.04	833848
2007-02-13	26.05	26.25	26.05	26.24	653876
2007-02-14	26.31	26.48	26.27	26.47	862064
2007-02-15	26.50	26.56	26.44	26.53	894400
2007-02-16	26.60	26.60	26.45	26.55	1621200
2007-02-20	26.56	26.90	26.45	26.71	791600
2007-02-21	26.68	26.75	26.60	26.71	1690400
2007-02-22	26.74	26.89	26.62	26.74	1549600
2007-02-23	26.71	26.75	26.60	26.68	690400
2007-02-26	26.79	26.85	26.54	26.63	956716
2007-02-27	26.74	26.74	25.62	25.72	1368000
2007-02-28	25.81	25.99	25.62	25.90	1475200
2007-03-01	25.63	25.90	25.22	25.75	1934000
2007-03-02	25.63	25.75	25.38	25.38	1448000
2007-03-05	25.16	25.34	24.92	24.92	1108800
2007-03-06	25.21	25.48	25.00	25.41	894000
2007-03-07	25.42	25.56	25.35	25.41	828400
2007-03-08	25.59	25.77	25.57	25.64	759200
2007-03-09	25.84	25.84	25.09	25.74	1329600
2007-03-12	25.78	25.94	25.64	25.81	751200
2007-03-13	25.70	25.73	25.26	25.32	669200
2007-03-14	25.33	25.45	24.94	25.38	1306000
2007-03-15	25.35	25.59	25.35	25.54	675200
2007-03-16	25.68	25.74	25.40	25.45	855600
2007-03-19	25.98	25.98	25.57	25.74	616400
2007-03-20	25.69	25.91	25.69	25.91	522800
2007-03-21	25.95	26.34	25.86	26.31	706000
2007-03-22	26.42	26.52	26.23	26.32	1449200
2007-03-23	26.31	26.31	26.20	26.28	350400
2007-03-26	26.29	26.35	26.02	26.25	839200
2007-03-27	26.21	26.25	26.03	26.13	928000
2007-03-28	26.07	26.07	25.86	25.93	1114000
2007-03-29	26.13	26.13	25.80	25.95	1439600
2007-03-30	26.09	26.13	25.82	26.05	560000
2007-04-02	26.07	26.14	25.97	26.08	1478800
2007-04-03	26.31	26.41	26.21	26.35	1169600
2007-04-04	26.36	26.39	26.28	26.37	695600
2007-04-05	26.38	26.48	26.33	26.41	2429600
2007-04-09	26.53	26.56	26.43	26.46	1029600
2007-04-10	26.52	26.63	26.48	26.50	964800
2007-04-11	26.59	26.59	26.33	26.39	1115600
2007-04-12	26.37	26.56	26.28	26.55	940800
2007-04-13	26.59	26.62	26.46	26.61	716800
2007-04-16	26.73	26.86	26.69	26.85	755600
2007-04-17	26.91	26.93	26.81	26.88	720000
2007-04-18	26.81	26.96	26.76	26.88	558000
2007-04-19	26.74	26.91	26.68	26.83	481200
2007-04-20	27.06	27.11	26.94	27.04	570400
2007-04-23	27.05	27.17	27.02	27.11	577600
2007-04-24	27.19	27.22	26.97	27.11	538000
2007-04-25	27.25	27.37	27.09	27.30	1932400
2007-04-26	27.34	27.41	27.27	27.35	707200
2007-04-27	27.32	27.38	27.22	27.31	1491600
2007-04-30	27.29	27.37	26.97	27.00	770000
2007-05-01	27.07	27.10	26.80	27.07	971600
2007-05-02	27.10	27.37	27.07	27.31	508800
2007-05-03	27.40	27.43	27.29	27.38	634400
2007-05-04	27.46	27.51	27.35	27.44	864400
2007-05-07	27.51	27.54	27.44	27.49	580400
2007-05-08	27.40	27.45	27.25	27.44	742800
2007-05-09	27.40	27.63	27.38	27.61	1314000
2007-05-10	27.54	27.55	27.22	27.27	861200
2007-05-11	27.35	27.49	27.28	27.49	535600
2007-05-14	27.53	27.59	27.33	27.40	395200
2007-05-15	27.43	27.56	27.25	27.28	770000
2007-05-16	27.37	27.40	27.21	27.39	592800
2007-05-17	27.39	27.49	27.29	27.36	981600
2007-05-18	27.53	27.58	27.40	27.55	1076800
2007-05-21	27.55	27.78	27.55	27.69	1196000
2007-05-22	27.75	27.84	27.68	27.73	1233200
2007-05-23	27.82	27.91	27.65	27.68	2014800
2007-05-24	27.64	27.77	27.22	27.26	1076000
2007-05-25	27.40	27.48	27.34	27.45	878000
2007-05-29	27.51	27.67	27.46	27.59	429200
2007-05-30	27.50	27.90	27.45	27.89	525600
2007-05-31	27.98	28.04	27.88	27.97	460800
2007-06-01	28.11	28.17	28.03	28.09	761600
2007-06-04	28.07	28.20	28.05	28.18	366800
2007-06-05	28.12	28.14	27.93	28.03	1166000
2007-06-06	27.94	27.95	27.62	27.62	561200
2007-06-07	27.62	27.64	27.13	27.13	640400
2007-06-08	27.02	27.64	27.00	27.64	550000
2007-06-11	27.42	27.55	27.33	27.43	636800
2007-06-12	27.38	27.46	27.16	27.18	979600
2007-06-13	27.31	27.57	27.26	27.55	486800
2007-06-14	27.66	27.79	27.08	27.72	1902800
2007-06-15	27.97	28.01	27.87	27.89	721200
2007-06-18	28.00	28.00	27.79	27.80	547200
2007-06-19	27.75	27.86	27.66	27.83	762800
2007-06-20	27.92	27.92	27.49	27.50	952800
2007-06-21	27.51	27.69	27.35	27.67	410800
2007-06-22	27.91	27.91	27.32	27.40	1043200
2007-06-25	27.44	27.49	27.00	27.00	999600
2007-06-26	27.38	27.38	26.94	26.95	499600
2007-06-27	26.93	27.36	26.88	27.36	544800
2007-06-28	27.32	27.48	27.24	27.27	1071600
2007-06-29	27.39	27.51	27.12	27.23	1728800
2007-07-02	27.43	27.64	27.38	27.64	1903600
2007-07-03	27.70	27.75	27.64	27.70	1866800
2007-07-05	27.77	27.81	27.62	27.77	662800
2007-07-06	27.80	27.97	27.70	27.96	1189200
2007-07-09	28.03	28.03	27.86	27.94	1035600
2007-07-10	27.82	27.84	27.56	27.58	1827640
2007-07-11	27.57	27.73	27.48	27.73	2359200
2007-07-12	27.89	28.13	27.79	28.11	1310432
2007-07-13	28.07	28.27	28.05	28.24	1223900
2007-07-16	28.20	28.26	28.08	28.10	796800
2007-07-17	28.16	28.24	28.08	28.09	723340
2007-07-18	28.03	28.07	27.83	28.07	1496800
2007-07-19	28.22	28.28	28.13	28.21	1339696
2007-07-20	28.21	28.23	27.84	27.92	1669600
2007-07-23	28.10	28.10	27.91	27.91	765332
2007-07-24	27.75	27.79	27.24	27.36	1089640
2007-07-25	27.52	27.57	27.04	27.28	1250000
2007-07-26	26.94	26.98	26.25	26.61	2747600
2007-07-27	26.62	26.73	26.09	26.09	2750268
2007-07-30	26.24	26.58	26.12	26.50	1510000
2007-07-31	26.74	26.85	26.22	26.24	1218800
2007-08-01	26.08	26.39	25.86	26.31	1965600
2007-08-02	26.40	26.56	26.29	26.51	892000
2007-08-03	26.53	26.53	25.70	25.72	1466000
2007-08-06	25.91	26.11	25.44	26.08	2648400
2007-08-07	25.99	26.43	25.88	26.33	896000
2007-08-08	26.41	26.83	26.33	26.70	1778000
2007-08-09	26.28	26.48	25.91	25.93	2256400
2007-08-10	25.64	26.10	25.36	25.89	1513200
2007-08-13	26.19	26.31	26.03	26.05	828800
2007-08-14	26.13	26.13	25.47	25.48	1588800
2007-08-15	25.47	25.66	24.91	24.97	1194800
2007-08-16	24.85	24.96	24.13	24.94	2146400
2007-08-17	25.64	25.82	25.05	25.49	1020400
2007-08-20	25.61	25.72	25.34	25.61	3066800
2007-08-21	25.64	25.83	25.50	25.73	1211600
2007-08-22	25.93	26.15	25.91	26.10	1010400
2007-08-23	26.24	26.30	25.92	26.04	1192000
2007-08-24	25.93	26.36	25.93	26.36	708400
2007-08-27	26.34	26.34	26.01	26.01	2183200
2007-08-28	25.95	25.96	25.43	25.47	515600
2007-08-29	25.59	26.00	25.55	25.98	650000
2007-08-30	25.83	26.11	25.78	25.92	646800
2007-08-31	26.22	26.39	26.11	26.29	688000
2007-09-04	26.29	26.73	26.22	26.60	1437200
2007-09-05	26.44	26.70	26.22	26.33	1021200
2007-09-06	26.42	26.50	26.24	26.44	724800
2007-09-07	26.15	26.15	25.87	26.00	1840800
2007-09-10	26.12	26.12	25.57	25.80	855200
2007-09-11	25.94	26.16	25.88	26.16	706400
2007-09-12	26.11	26.26	26.02	26.13	642400
2007-09-13	26.32	26.36	26.14	26.21	1574800
2007-09-14	26.00	26.34	26.00	26.31	768400
2007-09-17	26.26	26.28	26.08	26.17	559200
2007-09-18	26.33	26.94	26.21	26.93	1274400
2007-09-19	27.13	27.33	27.01	27.12	536800
2007-09-20	27.14	27.15	26.87	26.95	710000
2007-09-21	27.10	27.13	27.00	27.00	1715200
2007-09-24	27.06	27.10	26.83	26.88	924800
2007-09-25	26.64	26.82	26.57	26.82	841200
2007-09-26	26.92	27.00	26.81	26.93	403600
2007-09-27	27.03	27.16	27.02	27.14	437600
2007-09-28	27.17	27.23	26.98	27.05	1470000
2007-10-01	27.07	27.46	27.07	27.44	627200
2007-10-02	27.47	27.51	27.36	27.49	1253600
2007-10-03	27.39	27.52	27.32	27.41	637600
2007-10-04	27.47	28.25	27.32	27.41	468000
2007-10-05	27.61	27.85	27.52	27.79	632400
2007-10-08	27.72	27.80	27.63	27.68	360000
2007-10-09	27.79	27.91	27.66	27.90	861200
2007-10-10	27.88	27.93	27.73	27.86	512000
2007-10-11	28.04	28.11	27.53	27.67	2073600
2007-10-12	27.75	27.86	27.68	27.81	561600
2007-10-15	27.88	27.99	27.45	27.61	1276800
2007-10-16	27.58	27.58	27.34	27.36	919200
2007-10-17	27.63	27.63	27.14	27.41	847200
2007-10-18	27.30	27.50	27.21	27.43	493600
2007-10-19	27.37	27.45	26.66	26.66	1858000
2007-10-22	26.49	26.88	26.41	26.85	1600400
2007-10-23	27.01	27.06	26.78	27.06	855600
2007-10-24	26.93	27.01	26.51	26.97	1500400
2007-10-25	27.03	27.11	26.64	27.00	1651200
2007-10-26	27.22	27.23	26.95	27.22	911200
2007-10-29	27.28	27.37	27.19	27.30	1629200
2007-10-30	27.24	27.28	27.10	27.11	1773200
2007-10-31	27.20	27.53	27.13	27.34	2249900
2007-11-01	27.29	27.29	26.83	26.87	3580800
2007-11-02	27.04	27.07	26.64	26.89	983200
2007-11-05	26.55	26.82	26.49	26.68	678000
2007-11-06	26.84	27.00	26.59	27.00	953600
2007-11-07	26.66	26.81	26.30	26.37	1250400
2007-11-08	26.38	26.51	25.91	26.36	1875176
2007-11-09	26.31	26.35	25.93	26.01	843764
2007-11-12	25.96	26.22	25.51	25.51	598512
2007-11-13	25.87	26.23	25.79	26.20	585792
2007-11-14	26.41	26.49	26.04	26.15	571136
2007-11-15	26.07	26.11	25.61	25.77	1863792
2007-11-16	25.94	25.97	25.55	25.78	1603600
2007-11-19	25.67	25.68	25.26	25.35	2274560
2007-11-20	25.39	25.64	24.98	25.37	982784
2007-11-21	24.96	25.32	24.87	25.00	937252
2007-11-23	25.24	25.43	25.10	25.35	526000
2007-11-26	25.25	25.55	24.94	24.97	849804
2007-11-27	25.09	25.25	24.91	25.17	1922328
2007-11-28	25.49	26.01	25.30	25.99	818508
2007-11-29	25.96	26.05	25.77	25.97	884756
2007-11-30	26.33	26.42	26.01	26.20	830524
2007-12-03	26.03	26.25	26.03	26.09	678408
2007-12-04	25.85	26.06	25.85	25.96	660460
2007-12-05	26.27	26.38	26.14	26.29	804400
2007-12-06	26.40	26.78	26.29	26.74	903600
2007-12-07	26.87	27.62	26.78	26.86	968612
2007-12-10	26.89	27.12	26.86	27.10	2396404
2007-12-11	27.18	27.18	26.14	26.28	2548800
2007-12-12	26.89	27.00	26.10	26.44	1552400
2007-12-13	26.32	26.41	26.10	26.37	1000420
2007-12-14	26.17	26.34	26.00	26.03	905600
2007-12-17	25.96	25.97	25.55	25.61	746800
2007-12-18	25.89	25.94	25.42	25.72	1322572
2007-12-19	25.67	25.89	25.62	25.75	1123692
2007-12-20	25.99	26.03	25.64	26.00	1324400
2007-12-21	26.25	26.34	26.15	26.33	1757560
2007-12-24	26.44	26.59	26.36	26.59	545600
2007-12-26	26.51	26.59	26.43	26.57	1125600
2007-12-27	26.42	26.51	26.07	26.10	1775984
2007-12-28	26.29	26.29	26.02	26.08	1933184
2007-12-31	26.05	26.10	25.89	25.89	1548400
2008-01-02	25.96	26.02	25.51	25.65	1600400
2008-01-03	25.67	25.70	25.40	25.47	597732
2008-01-04	25.25	25.25	24.70	24.76	1233300
2008-01-07	24.85	24.88	24.45	24.69	1306116
2008-01-08	24.77	24.93	24.14	24.16	1341660
2008-01-09	24.19	24.34	23.68	24.34	1479488
2008-01-10	24.14	24.74	24.04	24.57	2067100
2008-01-11	24.37	24.47	24.10	24.22	1246000
2008-01-14	24.33	24.51	24.25	24.47	1204120
2008-01-15	24.18	24.22	23.79	23.84	1306500
2008-01-16	23.68	24.02	23.47	23.73	1768932
2008-01-17	23.78	23.86	22.96	23.00	2532800
2008-01-18	23.06	23.35	22.67	22.96	2250096
2008-01-22	21.91	22.96	19.73	22.78	4124992
2008-01-23	21.98	23.36	21.98	23.35	1475712
2008-01-24	23.50	23.70	23.34	23.62	1197704
2008-01-25	23.80	23.94	23.30	23.35	1407036
2008-01-28	23.42	23.85	23.19	23.85	924576
2008-01-29	23.58	24.11	23.58	24.06	653988
2008-01-30	24.13	24.42	23.83	23.87	1678500
2008-01-31	23.65	24.46	23.50	24.23	2408000
2008-02-01	24.32	24.87	24.32	24.85	1217648
2008-02-04	24.89	24.89	24.62	24.67	932456
2008-02-05	24.33	24.39	23.91	23.92	1194000
2008-02-06	23.99	24.17	23.62	23.63	756400
2008-02-07	23.62	24.00	23.44	23.85	1357580
2008-02-08	23.79	24.01	23.62	23.83	1494600
2008-02-11	23.86	24.06	23.66	24.02	1259912
2008-02-12	24.39	24.39	23.94	24.11	1177732
2008-02-13	24.38	24.47	24.15	24.44	904000
2008-02-14	24.58	24.58	24.06	24.09	1571600
2008-02-15	23.84	24.25	23.81	24.09	1691576
2008-02-19	24.79	24.79	24.02	24.09	4280940
2008-02-20	24.08	24.40	23.87	24.34	2071200
2008-02-21	24.69	24.69	23.98	24.02	2594164
2008-02-22	24.12	24.22	23.76	24.22	3382000
2008-02-25	24.25	24.69	24.06	24.62	3625960
2008-02-26	24.50	24.95	24.49	24.84	2855480
2008-02-27	24.71	24.95	24.60	24.71	1690620
2008-02-28	24.57	24.63	24.37	24.45	1896572
2008-02-29	24.25	24.25	23.64	23.74	1316060
2008-03-03	23.64	23.83	23.53	23.77	1351316
2008-03-04	23.65	23.75	23.32	23.67	2044916
2008-03-05	23.80	24.01	23.61	23.86	1094800
2008-03-06	23.78	23.87	23.20	23.24	2267692
2008-03-07	22.85	23.31	22.77	22.99	2104732
2008-03-10	23.09	23.09	22.49	22.51	1211880
2008-03-11	22.92	23.31	22.53	23.31	967600
2008-03-12	23.30	23.52	23.12	23.15	545544
2008-03-13	22.97	23.43	22.62	23.33	2624304
2008-03-14	23.50	23.50	22.66	22.91	3017800
2008-03-17	22.25	22.70	22.12	22.47	1773348
2008-03-18	22.73	23.30	22.72	23.30	1397800
2008-03-19	23.50	23.57	22.70	22.70	1898436
2008-03-20	22.65	23.20	22.56	23.15	1537512
2008-03-24	23.16	23.79	23.16	23.66	641228
2008-03-25	23.72	23.93	23.57	23.82	862924
2008-03-26	23.71	23.78	23.56	23.58	938180
2008-03-27	23.67	23.75	23.32	23.32	748800
2008-03-28	23.39	23.49	23.10	23.14	577840
2008-03-31	23.08	23.39	23.07	23.39	2484700
2008-04-01	23.61	24.14	23.54	24.14	739200
2008-04-02	24.17	24.45	24.12	24.28	936400
2008-04-03	24.16	24.44	24.10	24.36	496400
2008-04-04	24.34	24.65	24.26	24.45	1334600
2008-04-07	24.64	24.73	24.39	24.44	678800
2008-04-08	24.25	24.48	24.25	24.39	1021600
2008-04-09	24.41	24.46	24.04	24.10	699316
2008-04-10	24.09	24.34	23.98	24.25	380024
2008-04-11	24.02	24.14	23.80	23.86	868856
2008-04-14	23.89	23.97	23.78	23.83	497816
2008-04-15	24.00	24.02	23.71	23.95	1109760
2008-04-16	24.18	24.61	24.08	24.56	621620
2008-04-17	24.51	24.59	24.39	24.53	537064
2008-04-18	24.94	25.08	24.82	24.98	1254024
2008-04-21	24.81	24.97	24.76	24.94	738732
2008-04-22	24.85	24.85	24.48	24.59	420772
2008-04-23	24.70	24.82	24.54	24.70	725740
2008-04-24	24.69	25.00	24.46	24.84	730204
2008-04-25	24.94	25.14	24.74	25.11	698244
2008-04-28	25.20	25.25	25.02	25.15	988268
2008-04-29	25.17	25.17	24.91	24.96	732588
2008-04-30	25.11	25.27	24.87	24.88	1014664
2008-05-01	24.92	25.30	24.83	25.30	831308
2008-05-02	25.54	25.61	25.27	25.39	5699540
2008-05-05	25.31	25.45	25.26	25.34	1655332
2008-05-06	25.24	25.67	25.19	25.60	1074028
2008-05-07	25.66	25.69	25.21	25.23	1026436
2008-05-08	25.33	25.42	25.19	25.37	1164656
2008-05-09	25.25	25.40	25.13	25.34	727304
2008-05-12	25.38	25.65	25.23	25.65	917200
2008-05-13	25.71	25.84	25.56	25.82	1507168
2008-05-14	25.93	26.13	25.87	25.90	1099032
2008-05-15	25.95	26.25	25.89	26.23	1054096
2008-05-16	26.38	26.41	26.08	26.31	725072
2008-05-19	26.32	26.57	26.16	26.24	1162756
2008-05-20	26.21	26.22	25.98	26.12	833040
2008-05-21	26.18	26.26	25.65	25.69	915456
2008-05-22	25.76	25.81	25.63	25.69	1336240
2008-05-23	25.65	25.65	25.25	25.39	831588
2008-05-27	25.47	25.57	25.33	25.57	754156
2008-05-28	25.66	25.80	25.52	25.79	647828
2008-05-29	25.80	26.02	25.75	25.86	683092
2008-05-30	25.94	26.09	25.90	26.03	1212552
2008-06-02	26.00	26.00	25.68	25.84	1106108
2008-06-03	25.85	25.99	25.56	25.74	1335836
2008-06-04	25.63	25.99	25.63	25.77	1089740
2008-06-05	25.87	26.27	25.83	26.27	1184488
2008-06-06	26.15	26.16	25.55	25.57	750792
2008-06-09	25.57	25.73	25.35	25.59	1193636
2008-06-10	25.46	25.51	25.26	25.38	856592
2008-06-11	25.38	25.40	24.92	25.01	940500
2008-06-12	25.07	25.23	24.81	24.96	1269420
2008-06-13	25.05	25.39	25.05	25.39	589136
2008-06-16	25.34	25.56	25.24	25.49	713744
2008-06-17	25.58	25.65	25.41	25.41	581640
2008-06-18	25.32	25.32	25.05	25.19	665372
2008-06-19	25.16	25.35	25.06	25.29	495276
2008-06-20	25.18	25.20	24.77	24.83	931052
2008-06-23	24.98	25.00	24.78	24.83	1032100
2008-06-24	24.75	24.85	24.48	24.60	1497484
2008-06-25	24.74	24.99	24.63	24.77	926848
2008-06-26	24.54	24.56	24.09	24.09	1149864
2008-06-27	24.16	24.18	23.87	24.00	934156
2008-06-30	23.98	24.19	23.88	23.96	1160084
2008-07-01	23.76	24.00	23.49	24.00	1393176
2008-07-02	24.01	24.03	23.28	23.28	672924
2008-07-03	23.48	23.48	22.91	23.08	443648
2008-07-07	23.18	23.34	22.65	22.89	577692
2008-07-08	22.89	23.36	22.60	23.36	1060852
2008-07-09	23.45	23.49	22.85	22.85	1504740
2008-07-10	22.94	23.11	22.65	22.97	969980
2008-07-11	22.81	23.07	22.40	22.78	1085692
2008-07-14	22.91	23.05	22.46	22.51	1465060
2008-07-15	22.28	22.69	21.91	22.32	1128548
2008-07-16	22.37	22.96	22.20	22.96	1290972
2008-07-17	23.11	23.25	22.83	23.24	1386204
2008-07-18	23.35	23.37	23.08	23.25	1184892
2008-07-21	23.35	23.36	23.16	23.30	724816
2008-07-22	23.12	23.61	23.03	23.60	2536144
2008-07-23	23.58	23.90	23.55	23.66	5114920
2008-07-24	23.70	23.74	22.85	22.90	3545876
2008-07-25	23.03	23.14	22.87	23.03	1960772
2008-07-28	22.98	23.11	22.67	22.72	875776
2008-07-29	22.73	23.21	22.73	23.18	1377016
2008-07-30	23.33	23.52	23.16	23.51	1092796
2008-07-31	23.33	23.54	23.25	23.26	847732
2008-08-01	23.36	23.38	23.00	23.19	1504704
2008-08-04	23.17	23.22	22.75	22.76	783524
2008-08-05	22.92	23.37	22.92	23.37	2065688
2008-08-06	23.42	23.60	23.23	23.55	1947872
2008-08-07	23.40	23.46	23.10	23.15	799316
2008-08-08	23.13	23.71	23.12	23.67	952440
2008-08-11	23.70	24.09	23.53	23.93	1272156
2008-08-12	23.90	23.94	23.56	23.66	801680
2008-08-13	23.57	23.73	23.36	23.65	992304
2008-08-14	23.55	23.93	23.48	23.87	969064
2008-08-15	24.00	24.06	23.81	23.95	886608
2008-08-18	24.11	24.11	23.51	23.59	869536
2008-08-19	23.55	23.59	23.24	23.31	688424
2008-08-20	23.48	23.48	23.20	23.46	564632
2008-08-21	23.38	23.48	23.22	23.43	531896
2008-08-22	23.56	23.70	23.44	23.70	659216
2008-08-25	23.50	23.66	23.18	23.26	2452272
2008-08-26	23.26	23.36	23.14	23.30	991692
2008-08-27	23.39	23.61	23.30	23.54	529948
2008-08-28	23.70	23.99	23.67	23.99	597488
2008-08-29	23.90	23.92	23.66	23.69	437604
2008-09-02	23.89	24.08	23.43	23.56	642532
2008-09-03	23.52	23.62	23.27	23.49	626012
2008-09-04	23.29	23.34	22.72	22.72	790980
2008-09-05	22.65	22.96	22.33	22.95	1179316
2008-09-08	23.56	23.64	22.92	23.26	2198296
2008-09-09	23.25	23.25	22.35	22.35	1208052
2008-09-10	22.45	22.76	22.24	22.51	1803668
2008-09-11	22.23	22.82	22.11	22.82	1514740
2008-09-12	22.71	23.06	22.56	23.06	1003092
2008-09-15	22.35	22.72	21.98	22.00	4503104
2008-09-16	21.44	22.26	21.42	22.25	5205020
2008-09-17	21.94	22.03	21.17	21.29	12898040
2008-09-18	21.89	22.47	20.64	22.10	8621536
2008-09-19	24.35	52.20	22.25	23.07	5803040
2008-09-22	22.98	24.10	21.98	22.10	3999800
2008-09-23	22.01	22.28	21.65	21.68	2915900
2008-09-24	21.93	21.93	21.48	21.57	2115996
2008-09-25	21.74	22.06	21.57	21.86	1655400
2008-09-26	21.39	21.70	21.28	21.68	2332744
2008-09-29	21.56	21.56	19.77	20.13	2433332
2008-09-30	20.75	20.75	20.06	20.54	2016904
2008-10-01	20.48	20.63	20.24	20.53	3358012
2008-10-02	20.46	20.48	19.36	19.39	1599776
2008-10-03	19.67	20.01	18.96	18.96	1627948
2008-10-06	18.47	18.51	17.20	18.22	2690428
2008-10-07	18.21	18.50	17.04	17.15	1810268
2008-10-08	16.41	17.41	16.31	16.85	3204076
2008-10-09	17.24	17.24	15.54	15.64	3714340
2008-10-10	14.75	15.91	14.32	15.49	4750792
2008-10-13	16.43	17.19	15.89	17.19	2972700
2008-10-14	18.36	18.56	16.55	16.77	5003264
2008-10-15	16.70	16.87	15.25	15.33	4399268
2008-10-16	15.59	15.85	14.55	15.85	5971760
2008-10-17	15.53	16.53	15.24	15.82	3099296
2008-10-20	16.08	16.59	15.92	16.59	3492452
2008-10-21	16.41	16.64	15.97	15.97	4620592
2008-10-22	15.74	15.74	14.63	15.05	4011268
2008-10-23	15.17	15.25	14.01	14.74	4176128
2008-10-24	13.88	14.55	13.70	14.25	3083684
2008-10-27	13.88	14.41	13.62	13.62	2123568
2008-10-28	13.99	15.17	13.59	15.05	1970364
2008-10-29	15.05	15.79	14.86	15.21	2737756
2008-10-30	15.53	15.84	15.26	15.75	3370252
2008-10-31	15.70	16.31	15.52	16.16	4666652
2008-11-03	16.11	16.23	15.91	16.06	8629980
2008-11-04	16.38	16.66	16.24	16.62	16340768
2008-11-05	16.43	16.56	15.73	15.76	23823312
2008-11-06	15.65	15.75	14.87	14.93	45668752
2008-11-07	15.07	15.39	14.96	15.33	41922216
2008-11-10	15.65	15.68	14.79	14.97	20031724
2008-11-11	14.80	14.88	14.31	14.55	21629760
2008-11-12	14.30	14.32	13.70	13.75	23927452
2008-11-13	13.83	14.75	13.15	14.74	60872044
2008-11-14	14.44	14.72	13.98	14.03	11718884
2008-11-17	13.85	14.18	13.66	13.70	13153196
2008-11-18	13.70	13.86	13.20	13.65	13108576
2008-11-19	13.69	13.77	12.71	12.96	17857596
2008-11-20	12.56	12.80	11.71	11.98	14792516
2008-11-21	12.00	12.50	11.50	12.50	22286580
2008-11-24	12.64	13.59	12.56	13.37	37685696
2008-11-25	13.57	13.71	13.15	13.61	44403456
2008-11-26	13.37	14.33	13.34	14.29	19173728
2008-11-28	14.27	14.46	14.16	14.45	6568328
2008-12-01	14.16	14.18	13.01	13.09	18654896
2008-12-02	13.20	13.60	13.07	13.60	19010016
2008-12-03	13.36	13.97	13.19	13.94	28591912
2008-12-04	13.79	14.13	13.26	13.52	31237324
2008-12-05	13.37	14.11	13.02	14.09	27834548
2008-12-08	14.37	14.77	14.33	14.65	18375368
2008-12-09	14.57	14.91	14.27	14.39	26330744
2008-12-10	14.47	14.81	14.39	14.67	14966372
2008-12-11	14.57	14.80	13.97	14.14	10598808
2008-12-12	13.77	14.41	13.65	14.32	14450312
2008-12-15	14.47	14.51	13.86	14.10	11648680
2008-12-16	14.26	14.90	14.26	14.90	10800452
2008-12-17	14.80	15.17	14.63	14.89	10449580
2008-12-18	14.97	15.07	14.46	14.67	9623492
2008-12-19	14.84	14.96	14.61	14.75	7930004
2008-12-22	14.70	14.77	14.10	14.13	15975092
2008-12-23	14.34	14.41	14.05	14.11	12555864
2008-12-24	14.16	14.24	14.05	14.20	4765016
2008-12-26	14.29	14.38	14.17	14.35	4015292
2008-12-29	14.32	14.34	13.99	14.15	8153912
2008-12-30	14.27	14.64	14.23	14.63	6312336
2008-12-31	14.62	15.06	14.61	14.93	11338348
2009-01-02	15.01	15.54	14.86	15.44	8195052
2009-01-05	15.41	15.65	15.25	15.53	9233960
2009-01-06	15.64	15.91	15.55	15.78	10748172
2009-01-07	15.52	15.54	15.17	15.27	13742872
2009-01-08	15.19	15.39	15.05	15.39	32343908
2009-01-09	15.40	15.41	14.94	15.00	20815096
2009-01-12	15.01	15.01	14.45	14.56	17959416
2009-01-13	14.53	14.72	14.41	14.61	25641096
2009-01-14	14.37	14.37	13.96	14.07	23308484
2009-01-15	14.09	14.44	13.68	14.25	24013468
2009-01-16	14.48	14.59	14.07	14.47	23229036
2009-01-20	14.40	14.44	13.62	13.64	24820612
2009-01-21	13.86	14.24	13.58	14.24	18068452
2009-01-22	13.93	14.20	13.67	13.90	25800912
2009-01-23	13.59	14.20	13.53	14.05	30946480
2009-01-26	14.06	14.41	13.93	14.12	19872836
2009-01-27	14.16	14.35	14.04	14.26	13474028
2009-01-28	14.55	14.88	14.52	14.80	16168008
2009-01-29	14.62	14.63	14.24	14.27	14159624
2009-01-30	14.35	14.40	13.77	13.87	17841576
2009-02-02	13.66	13.94	13.59	13.84	13166604
2009-02-03	13.90	14.13	13.74	14.05	11537004
2009-02-04	14.09	14.32	13.94	14.01	13769792
2009-02-05	13.90	14.38	13.82	14.26	17802908
2009-02-06	14.28	14.77	14.26	14.70	17145744
2009-02-09	14.70	14.86	14.59	14.72	10235396
2009-02-10	14.64	14.76	13.95	14.06	22119372
2009-02-11	14.12	14.24	13.88	14.10	17733800
2009-02-12	13.88	14.20	13.70	14.18	25082928
2009-02-13	14.20	14.30	14.01	14.06	18358432
2009-02-17	13.56	13.63	13.38	13.40	21668460
2009-02-18	13.48	13.49	13.14	13.29	23418860
2009-02-19	13.40	13.52	13.03	13.08	11176248
2009-02-20	12.83	13.14	12.65	13.00	23233856
2009-02-23	13.09	13.11	12.46	12.48	15093596
2009-02-24	12.59	13.11	12.50	13.04	14383952
2009-02-25	12.97	13.17	12.69	12.92	13709616
2009-02-26	13.09	13.12	12.62	12.70	10218824
2009-02-27	12.43	12.78	12.38	12.50	14971516
2009-03-02	12.22	12.29	11.75	11.80	9678152
2009-03-03	11.96	11.98	11.58	11.70	11021316
2009-03-04	11.87	12.23	11.81	12.02	9092968
2009-03-05	11.77	11.88	11.41	11.50	10124236
2009-03-06	11.61	11.74	11.16	11.47	12299944
2009-03-09	11.33	11.66	11.28	11.36	11742904
2009-03-10	11.60	12.10	11.56	12.10	11902928
2009-03-11	12.19	12.36	12.04	12.17	8636232
2009-03-12	12.18	12.73	12.01	12.68	6968732
2009-03-13	12.77	12.84	12.55	12.81	9382472
2009-03-16	12.94	13.05	12.65	12.65	7643620
2009-03-17	12.69	13.10	12.56	13.10	8094132
2009-03-18	13.06	13.62	12.90	13.47	12021064
2009-03-19	13.67	13.68	13.36	13.41	10298580
2009-03-20	13.45	13.49	12.95	13.07	6492944
2009-03-23	13.42	13.98	13.28	13.98	8756012
2009-03-24	13.71	13.93	13.61	13.67	6757852
2009-03-25	13.76	14.03	13.32	13.75	7656844
2009-03-26	13.94	14.23	13.83	14.23	7860224
2009-03-27	14.01	14.07	13.85	13.88	6562708
2009-03-30	13.57	13.64	13.24	13.39	7137848
2009-03-31	13.54	13.78	13.38	13.50	8458368
2009-04-01	13.43	13.80	13.24	13.76	8535040
2009-04-02	14.13	14.50	14.09	14.29	7973392
2009-04-03	14.30	14.56	14.19	14.56	5818284
2009-04-06	14.41	14.45	14.19	14.40	6555480
2009-04-07	14.16	14.21	13.95	13.95	8526248
2009-04-08	14.08	14.24	13.97	14.24	6939208
2009-04-09	14.65	14.90	14.53	14.90	9350512
2009-04-13	14.76	15.01	14.60	14.91	10802804
2009-04-14	14.70	14.92	14.56	14.56	9335436
2009-04-15	14.50	14.79	14.44	14.77	9219712
2009-04-16	14.92	15.27	14.76	15.13	13474328
2009-04-17	15.20	15.43	15.08	15.32	14007300
2009-04-20	15.01	15.05	14.59	14.59	6136420
2009-04-21	14.47	14.97	14.45	14.96	10141116
2009-04-22	14.76	15.38	14.73	15.01	17479980
2009-04-23	15.07	15.11	14.79	15.10	12910312
2009-04-24	15.28	15.55	15.12	15.42	17217452
2009-04-27	15.21	15.46	15.14	15.20	17313188
2009-04-28	15.04	15.37	14.98	15.18	11576032
2009-04-29	15.32	15.74	15.29	15.57	13358116
2009-04-30	15.80	15.96	15.56	15.61	11316036
2009-05-01	15.51	15.78	15.49	15.68	7021504
2009-05-04	15.83	16.29	15.77	16.29	7658720
2009-05-05	16.23	16.31	16.05	16.24	12169508
2009-05-06	16.46	16.47	16.11	16.39	19246388
2009-05-07	16.60	16.63	15.90	16.01	17641848
2009-05-08	16.23	16.53	16.10	16.45	16042260
2009-05-11	16.35	16.35	16.05	16.16	10601232
2009-05-12	16.22	16.29	15.72	15.95	12633392
2009-05-13	15.74	15.74	15.31	15.31	16996288
2009-05-14	15.39	15.68	15.29	15.50	11625868
2009-05-15	15.49	15.71	15.32	15.34	8369320
2009-05-18	15.57	16.00	15.55	15.94	6733784
2009-05-19	15.96	16.21	15.87	16.04	9265640
2009-05-20	16.19	16.43	15.89	15.92	9262540
2009-05-21	15.72	15.80	15.47	15.64	7129584
2009-05-22	15.72	15.79	15.53	15.62	4526024
2009-05-26	15.45	16.17	15.44	16.07	8019172
2009-05-27	16.09	16.26	15.85	15.87	10208436
2009-05-28	16.00	16.07	15.69	16.05	14528412
2009-05-29	16.11	16.35	16.02	16.31	8383212
2009-06-01	16.63	17.00	16.55	16.91	10627560
2009-06-02	16.86	17.03	16.82	16.96	13043344
2009-06-03	16.80	16.84	16.45	16.62	8590628
2009-06-04	16.69	16.85	16.54	16.85	8948600
2009-06-05	17.01	17.04	16.64	16.80	13431672
2009-06-08	16.70	16.85	16.47	16.67	8949216
2009-06-09	16.78	16.95	16.71	16.84	10622184
2009-06-10	17.01	17.04	16.59	16.81	8243416
2009-06-11	16.84	17.10	16.82	16.87	8068328
2009-06-12	16.80	16.91	16.64	16.86	8133824
2009-06-15	16.68	16.71	16.35	16.43	5959156
2009-06-16	16.55	16.60	16.13	16.17	5156528
2009-06-17	16.14	16.29	15.94	16.15	5301928
2009-06-18	16.15	16.27	16.02	16.25	5330192
2009-06-19	16.40	16.42	16.19	16.27	5041372
2009-06-22	16.11	16.13	15.73	15.73	7709160
2009-06-23	15.79	15.83	15.58	15.69	9275636
2009-06-24	15.81	16.08	15.80	15.92	8579768
2009-06-25	15.84	16.31	15.81	16.31	9831744
2009-06-26	16.20	16.38	16.18	16.28	6491828
2009-06-29	16.37	16.50	16.23	16.45	3569532
2009-06-30	16.47	16.53	16.23	16.38	5299216
2009-07-01	16.50	16.65	16.45	16.48	6136664
2009-07-02	16.15	16.16	15.91	15.93	5724484
2009-07-06	15.77	15.84	15.61	15.83	6172784
2009-07-07	15.82	15.83	15.44	15.44	6687764
2009-07-08	15.51	15.56	15.18	15.38	9355556
2009-07-09	15.51	15.60	15.37	15.49	3431016
2009-07-10	15.40	15.54	15.29	15.45	4868028
2009-07-13	15.50	15.81	15.27	15.80	5828580
2009-07-14	15.81	15.96	15.72	15.95	7005072
2009-07-15	16.22	16.46	16.16	16.41	5093240
2009-07-16	16.38	16.69	16.32	16.62	2919388
2009-07-17	16.63	16.65	16.48	16.58	3924252
2009-07-20	16.71	16.89	16.66	16.86	3570764
2009-07-21	17.01	17.02	16.65	16.88	3986236
2009-07-22	16.80	17.03	16.77	16.93	3718980
2009-07-23	16.93	17.46	16.92	17.42	4106044
2009-07-24	17.31	17.55	17.24	17.54	2868812
2009-07-27	17.54	17.63	17.40	17.62	4408272
2009-07-28	17.52	17.64	17.36	17.57	5174520
2009-07-29	17.49	17.53	17.34	17.43	3313476
2009-07-30	17.67	17.88	17.62	17.68	4204336
2009-07-31	17.66	17.85	17.62	17.72	4127368
2009-08-03	17.92	18.09	17.80	18.09	3521640
2009-08-04	17.99	18.27	17.96	18.22	5377956
2009-08-05	18.26	18.26	17.97	18.18	4989680
2009-08-06	18.26	18.33	17.97	18.05	9587692
2009-08-07	18.31	18.56	18.16	18.45	5413564
2009-08-10	18.35	18.46	18.24	18.37	4674324
2009-08-11	18.28	18.32	18.06	18.14	6070168
2009-08-12	18.12	18.51	18.12	18.38	6708976
2009-08-13	18.48	18.53	18.26	18.53	4118308
2009-08-14	18.54	18.54	18.12	18.29	4219816
2009-08-17	17.98	18.03	17.72	17.75	4890224
2009-08-18	17.83	18.00	17.77	17.98	3716840
2009-08-19	17.79	18.14	17.75	18.09	4129716
2009-08-20	18.09	18.32	18.04	18.29	3672700
2009-08-21	18.46	18.69	18.41	18.67	4298740
2009-08-24	18.76	18.85	18.56	18.72	5241864
2009-08-25	18.74	18.89	18.66	18.71	4282996
2009-08-26	18.65	18.80	18.56	18.72	3564820
2009-08-27	18.71	18.83	18.41	18.78	3756176
2009-08-28	18.98	19.02	18.67	18.82	2578364
2009-08-31	18.62	18.66	18.47	18.56	4552456
2009-09-01	18.47	18.80	18.10	18.13	4082064
2009-09-02	18.05	18.15	17.96	18.02	3129652
2009-09-03	18.16	18.26	17.96	18.25	3534640
2009-09-04	18.25	18.52	18.17	18.52	2040196
2009-09-08	18.71	18.76	18.61	18.76	2491984
2009-09-09	18.74	19.05	18.69	19.01	4271904
2009-09-10	19.01	19.24	18.86	19.22	4159764
2009-09-11	19.25	19.38	19.12	19.25	4397916
2009-09-14	19.10	19.45	19.05	19.43	2889560
2009-09-15	19.49	19.69	19.38	19.63	3558956
2009-09-16	19.69	20.00	19.64	19.99	3178828
2009-09-17	19.95	20.16	19.78	19.88	4572264
2009-09-18	20.01	20.01	19.78	19.89	3450792
2009-09-21	19.68	19.90	19.62	19.84	2869716
2009-09-22	19.92	19.98	19.81	19.92	3221164
2009-09-23	20.00	20.05	19.66	19.67	2222824
2009-09-24	19.71	19.76	19.23	19.33	2857540
2009-09-25	19.28	19.38	19.14	19.21	2753152
2009-09-28	19.32	19.66	19.28	19.61	3152032
2009-09-29	19.67	19.83	19.57	19.65	2020916
2009-09-30	19.73	19.75	19.34	19.56	2429544
2009-10-01	19.48	19.52	18.94	18.97	3285656
2009-10-02	18.75	18.96	18.67	18.80	3252360
2009-10-05	18.88	19.20	18.81	19.18	2617176
2009-10-06	19.34	19.60	19.27	19.43	4456164
2009-10-07	19.42	19.48	19.32	19.45	3137184
2009-10-08	19.59	19.81	19.53	19.69	3417632
2009-10-09	19.71	19.85	19.65	19.85	2225236
2009-10-12	19.95	20.05	19.84	19.92	1887192
2009-10-13	19.86	19.92	19.72	19.86	7373424
2009-10-14	20.10	20.25	20.00	20.22	3613472
2009-10-15	20.09	20.30	20.08	20.29	3450164
2009-10-16	20.15	20.18	19.96	20.09	5670532
2009-10-19	20.15	20.38	20.07	20.34	3121100
2009-10-20	20.35	20.37	20.03	20.13	2606816
2009-10-21	20.11	20.37	19.93	19.94	3811184
2009-10-22	19.91	20.24	19.73	20.18	5548372
2009-10-23	20.26	20.26	19.81	19.88	3742880
2009-10-26	19.89	20.17	19.58	19.63	8072060
2009-10-27	19.68	19.73	19.39	19.41	6603840
2009-10-28	19.38	19.38	18.77	18.80	6719532
2009-10-29	18.94	19.32	18.93	19.27	6576800
2009-10-30	19.21	19.26	18.65	18.70	8487792
2009-11-02	18.80	19.04	18.52	18.79	3334828
2009-11-03	18.68	19.01	18.61	18.99	5368140
2009-11-04	19.13	19.28	18.91	18.93	4072160
2009-11-05	19.10	19.37	19.06	19.37	3562704
2009-11-06	19.19	19.47	19.16	19.36	2849844
2009-11-09	19.54	19.86	19.54	19.85	3028204
2009-11-10	19.79	19.93	19.70	19.83	2544552
2009-11-11	20.00	20.13	19.85	19.97	3294024
2009-11-12	19.98	20.06	19.65	19.70	2745464
2009-11-13	19.77	19.92	19.63	19.84	2692560
2009-11-16	20.02	20.27	19.97	20.18	4104204
2009-11-17	20.11	20.17	19.99	20.15	2157512
2009-11-18	20.13	20.16	19.97	20.07	2762460
2009-11-19	19.89	19.92	19.57	19.70	3584628
2009-11-20	19.56	19.66	19.50	19.60	2398016
2009-11-23	19.86	20.03	19.75	19.81	3128024
2009-11-24	19.82	19.84	19.62	19.78	2163676
2009-11-25	19.86	19.97	19.78	19.95	1587908
2009-11-27	19.24	19.73	19.22	19.50	1867284
2009-11-30	19.52	19.63	19.41	19.62	3943000
2009-12-01	19.79	19.98	19.76	19.92	4471228
2009-12-02	19.90	20.13	19.90	20.02	3123952
2009-12-03	20.09	20.20	19.82	19.84	3796768
2009-12-04	20.16	20.29	19.80	20.08	3807164
2009-12-07	20.01	20.19	19.99	20.06	3243636
2009-12-08	19.88	20.01	19.75	19.88	2316508
2009-12-09	19.86	19.95	19.72	19.90	4339640
2009-12-10	20.02	20.11	19.99	20.02	5384968
2009-12-11	20.17	20.19	20.04	20.18	2107172
2009-12-14	20.34	20.47	20.25	20.46	1860652
2009-12-15	20.36	20.49	20.34	20.39	3130664
2009-12-16	20.50	20.62	20.46	20.52	1815044
2009-12-17	20.34	20.43	20.27	20.30	3189696
2009-12-18	20.41	20.45	20.19	20.41	2642492
2009-12-21	20.56	20.66	20.52	20.63	2097152
2009-12-22	20.66	20.79	20.66	20.78	2434616
2009-12-23	20.76	20.84	20.66	20.81	1858112
2009-12-24	20.88	20.96	20.85	20.94	695692
2009-12-28	21.04	21.05	20.86	20.91	1878912
2009-12-29	20.96	20.97	20.87	20.87	1915576
2009-12-30	20.78	20.88	20.77	20.85	1731140
2009-12-31	20.86	20.91	20.62	20.63	1731916
2010-01-04	20.84	20.97	20.80	20.94	2127672
2010-01-05	20.90	21.04	20.85	21.04	2020388
2010-01-06	21.05	21.16	21.02	21.14	2314096
2010-01-07	21.11	21.25	21.02	21.22	2406780
2010-01-08	21.16	21.32	21.10	21.31	2324456
2010-01-11	21.40	21.43	21.24	21.32	4217468
2010-01-12	21.18	21.21	20.97	21.08	2603780
2010-01-13	21.15	21.34	20.99	21.31	2979172
2010-01-14	21.24	21.37	21.24	21.35	1785872
2010-01-15	21.32	21.36	21.01	21.07	3302456
2010-01-19	21.09	21.34	21.06	21.33	1900664
2010-01-20	21.16	21.17	20.96	21.13	4959820
2010-01-21	21.16	21.29	20.82	20.82	6079036
2010-01-22	20.83	20.83	20.35	20.38	5147628
2010-01-25	20.55	20.60	20.36	20.46	4334816
2010-01-26	20.45	20.57	20.32	20.38	2910392
2010-01-27	20.31	20.46	20.14	20.43	5176768
2010-01-28	20.48	20.53	20.06	20.20	3893624
2010-01-29	20.25	20.44	19.89	19.92	3477136
2010-02-01	20.00	20.30	19.97	20.28	4596144
2010-02-02	20.35	20.63	20.26	20.59	2139720
2010-02-03	20.49	20.58	20.38	20.46	2536392
2010-02-04	20.28	20.29	19.73	19.75	6255576
2010-02-05	19.73	19.81	19.34	19.80	5066932
2010-02-08	19.78	19.95	19.62	19.67	2912396
2010-02-09	19.91	20.08	19.73	19.94	4110028
2010-02-10	19.87	20.01	19.70	19.89	2798260
2010-02-11	19.87	20.17	19.75	20.17	3060888
2010-02-12	19.95	20.22	19.87	20.20	3816500
2010-02-16	20.41	20.61	20.31	20.58	3125468
2010-02-17	20.69	20.75	20.59	20.72	4343516
2010-02-18	20.71	20.87	20.67	20.86	2109276
2010-02-19	20.82	21.01	20.77	20.93	1971748
2010-02-22	21.05	21.06	20.90	20.96	2014380
2010-02-23	20.89	20.94	20.61	20.64	3154680
2010-02-24	20.74	20.86	20.65	20.85	3159796
2010-02-25	20.54	20.90	20.49	20.90	3812828
2010-02-26	20.90	20.97	20.76	20.93	3313152
2010-03-01	21.00	21.27	21.00	21.26	2053068
2010-03-02	21.34	21.46	21.31	21.37	2358520
2010-03-03	21.44	21.54	21.35	21.40	3153564
2010-03-04	21.43	21.49	21.32	21.43	2019260
2010-03-05	21.57	21.78	21.52	21.76	2084088
2010-03-08	21.78	21.84	21.75	21.81	1616348
2010-03-09	21.72	21.93	21.71	21.83	1840852
2010-03-10	21.81	22.01	21.81	21.98	2586096
2010-03-11	21.85	22.06	21.81	22.05	3319128
2010-03-12	22.16	22.17	22.00	22.10	4181996
2010-03-15	22.08	22.09	21.87	22.05	3000368
2010-03-16	22.10	22.31	22.06	22.30	2197720
2010-03-17	22.36	22.55	22.36	22.49	2983324
2010-03-18	22.47	22.51	22.32	22.35	3889120
2010-03-19	22.48	22.48	22.12	22.17	2501448
2010-03-22	21.99	22.42	21.99	22.40	3416556
2010-03-23	22.42	22.57	22.33	22.56	4725308
2010-03-24	22.41	22.47	22.33	22.37	4526100
2010-03-25	22.52	22.56	22.21	22.22	4712940
2010-03-26	22.27	22.39	22.11	22.22	4470748
2010-03-29	22.35	22.44	22.32	22.42	3568400
2010-03-30	22.43	22.52	22.32	22.44	2776172
2010-03-31	22.36	22.49	22.29	22.31	2595036
2010-04-01	22.48	22.63	22.40	22.56	2798884
2010-04-05	22.65	22.90	22.62	22.90	2501584
2010-04-06	22.82	23.01	22.78	22.98	2841192
2010-04-07	22.93	22.96	22.69	22.82	4626216
2010-04-08	22.71	22.86	22.58	22.83	2990388
2010-04-09	22.87	23.03	22.81	23.01	2113004
2010-04-12	23.07	23.12	23.01	23.07	2148760
2010-04-13	23.04	23.13	22.93	23.10	1416312
2010-04-14	23.22	23.43	23.17	23.42	2868408
2010-04-15	23.38	23.49	23.35	23.42	2601296
2010-04-16	23.33	23.40	22.91	23.04	4671636
2010-04-19	22.94	23.10	22.73	23.00	2770652
2010-04-20	23.13	23.35	23.10	23.34	3518316
2010-04-21	23.35	23.42	23.24	23.38	3198620
2010-04-22	23.19	23.66	23.10	23.64	6952108
2010-04-23	23.68	23.88	23.58	23.86	5023276
2010-04-26	23.88	23.99	23.77	23.79	3585640
2010-04-27	23.69	23.76	23.11	23.13	9814872
2010-04-28	23.29	23.38	23.08	23.27	7407904
2010-04-29	23.45	23.68	23.39	23.64	6016136
2010-04-30	23.66	23.68	23.16	23.16	5149972
2010-05-03	23.30	23.57	23.26	23.55	4995580
2010-05-04	23.19	23.21	22.77	22.89	4377164
2010-05-05	22.65	22.95	22.44	22.64	6829340
2010-05-06	22.52	25.68	8.75	21.90	6927108
2010-05-07	21.75	22.03	21.11	21.40	7910420
2010-05-10	22.31	22.52	22.21	22.50	4955292
2010-05-11	22.24	22.78	22.21	22.49	6263308
2010-05-12	22.61	22.95	22.59	22.95	2567260
2010-05-13	22.89	23.04	22.64	22.69	3165208
2010-05-14	22.50	22.54	21.98	22.17	3941844
2010-05-17	22.26	22.40	21.70	22.20	5288424
2010-05-18	22.47	22.51	21.77	21.83	7855124
2010-05-19	21.68	21.95	21.29	21.66	6535312
2010-05-20	21.08	21.21	20.70	20.72	8309824
2010-05-21	20.35	21.20	20.27	21.11	7405744
2010-05-24	21.02	21.22	20.84	20.87	6241732
2010-05-25	20.30	20.91	20.10	20.91	6933724
2010-05-26	21.07	21.36	20.85	20.92	5897052
2010-05-27	21.41	21.76	21.27	21.75	2232004
2010-05-28	21.70	21.76	21.35	21.47	5249184
2010-06-01	21.27	21.54	20.92	20.95	6326308
2010-06-02	21.01	21.55	20.94	21.55	3271680
2010-06-03	21.59	21.73	21.47	21.69	2050476
2010-06-04	21.16	21.42	20.74	20.81	2900428
2010-06-07	20.90	20.97	20.40	20.41	4191072
2010-06-08	20.42	20.62	20.16	20.60	4206816
2010-06-09	20.73	21.10	20.52	20.63	2207308
2010-06-10	21.01	21.33	20.99	21.32	2112396
2010-06-11	21.09	21.52	21.06	21.49	2435112
2010-06-14	21.77	21.91	21.53	21.57	3098512
2010-06-15	21.76	22.14	21.70	22.11	2051888
2010-06-16	21.97	22.19	21.90	22.06	3362212
2010-06-17	22.16	22.19	21.81	22.03	2001340
2010-06-18	22.08	22.12	21.94	22.02	1534924
2010-06-21	22.31	22.34	21.78	21.89	2946884
2010-06-22	21.89	22.02	21.39	21.42	2889116
2010-06-23	21.41	21.56	21.14	21.39	2447872
2010-06-24	21.26	21.32	20.97	20.99	2385700
2010-06-25	21.08	21.26	20.87	21.21	3123392
2010-06-28	21.24	21.30	21.03	21.10	1891444
2010-06-29	20.74	20.80	20.21	20.34	3110840
2010-06-30	20.29	20.56	20.08	20.11	3407964
2010-07-01	20.08	20.21	19.62	20.04	5594464
2010-07-02	20.06	20.11	19.72	19.82	2910076
2010-07-06	20.18	20.29	19.66	19.83	2321892
2010-07-07	19.87	20.56	19.81	20.55	1746980
2010-07-08	20.75	20.83	20.51	20.76	2419672
2010-07-09	20.76	20.97	20.69	20.97	1112532
2010-07-12	20.84	21.02	20.70	20.86	1329392
2010-07-13	21.15	21.36	21.08	21.30	1453284
2010-07-14	21.25	21.34	21.08	21.25	2382088
2010-07-15	21.28	21.29	20.93	21.25	1829904
2010-07-16	21.08	21.12	20.54	20.59	1817904
2010-07-19	20.62	20.80	20.45	20.73	1485404
2010-07-20	20.44	21.07	20.40	21.04	2552440
2010-07-21	21.18	21.24	20.68	20.75	2537396
2010-07-22	21.01	21.36	21.00	21.28	1974164
2010-07-23	21.18	21.57	21.16	21.56	2824800
2010-07-26	21.60	21.91	21.52	21.91	1848564
2010-07-27	22.10	22.10	21.69	21.75	3465180
2010-07-28	21.70	21.79	21.46	21.55	3358800
2010-07-29	21.71	21.75	21.21	21.42	2696520
2010-07-30	21.11	21.57	21.10	21.50	4483048
2010-08-02	21.91	21.98	21.72	21.94	3502860
2010-08-03	21.88	21.91	21.67	21.78	3116628
2010-08-04	21.89	21.99	21.77	21.99	2455576
2010-08-05	21.80	21.96	21.76	21.90	1657252
2010-08-06	21.65	21.90	21.55	21.82	2549592
2010-08-09	21.99	22.03	21.85	22.01	966992
2010-08-10	21.74	21.91	21.61	21.77	2611904
2010-08-11	21.33	21.37	21.05	21.09	3086624
2010-08-12	20.65	21.04	20.64	20.94	3255124
2010-08-13	20.90	21.06	20.89	20.91	1575280
2010-08-16	20.76	20.99	20.69	20.93	1485956
2010-08-17	21.08	21.41	21.07	21.27	1909652
2010-08-18	21.23	21.45	21.12	21.34	3670268
2010-08-19	21.21	21.30	20.89	20.97	2848300
2010-08-20	20.88	20.98	20.73	20.97	3054980
2010-08-23	21.09	21.17	20.81	20.81	2275808
2010-08-24	20.52	20.67	20.33	20.50	4013476
2010-08-25	20.33	20.66	20.22	20.60	4113060
2010-08-26	20.69	20.79	20.41	20.46	2224772
2010-08-27	20.66	20.90	20.28	20.89	6378080
2010-08-30	20.81	20.89	20.54	20.54	2054368
2010-08-31	20.49	20.68	20.35	20.54	4226096
2010-09-01	20.89	21.25	20.82	21.22	4663428
2010-09-02	21.26	21.54	21.22	21.51	2508100
2010-09-03	21.78	21.88	21.63	21.80	3097612
2010-09-07	21.69	21.72	21.48	21.50	3110932
2010-09-08	21.53	21.74	21.53	21.64	2483140
2010-09-09	21.91	21.91	21.62	21.70	2765380
2010-09-10	21.73	21.84	21.68	21.79	2498732
2010-09-13	22.00	22.14	21.99	22.12	2977200
2010-09-14	22.07	22.22	21.95	22.10	4770984
2010-09-15	22.03	22.20	21.94	22.19	2858364
2010-09-16	22.11	22.17	22.04	22.13	2775228
2010-09-17	22.26	22.26	22.06	22.20	4443896
2010-09-20	22.26	22.60	22.19	22.56	4299296
2010-09-21	22.54	22.62	22.38	22.46	4056440
2010-09-22	22.39	22.56	22.22	22.28	3514300
2010-09-23	21.99	22.26	21.92	21.98	4383244
2010-09-24	22.28	22.54	22.26	22.52	4613536
2010-09-27	22.52	22.57	22.40	22.44	3273992
2010-09-28	22.49	22.66	22.21	22.62	4013704
2010-09-29	22.55	22.70	22.49	22.61	1913612
2010-09-30	22.76	22.91	22.46	22.59	4672660
2010-10-01	22.75	22.80	22.53	22.67	4025544
2010-10-04	22.57	22.72	22.34	22.46	4495032
2010-10-05	22.70	23.00	22.66	22.95	3333300
2010-10-06	22.92	22.97	22.72	22.81	2883992
2010-10-07	22.91	22.92	22.65	22.80	3686624
2010-10-08	22.81	23.07	22.76	22.99	4200176
2010-10-11	22.99	23.13	22.99	23.03	5723888
2010-10-12	22.99	23.19	22.81	23.13	3905848
2010-10-13	23.25	23.45	23.20	23.32	3820588
2010-10-14	23.29	23.35	23.07	23.21	2669120
2010-10-15	23.39	23.40	23.06	23.23	3666912
2010-10-18	23.24	23.34	23.18	23.29	2437968
2010-10-19	23.03	23.23	22.82	22.94	3675212
2010-10-20	23.00	23.31	23.00	23.20	2287228
2010-10-21	23.29	23.45	23.04	23.22	2627200
2010-10-22	23.25	23.36	23.22	23.35	1752992
2010-10-25	23.48	23.67	23.43	23.45	3427960
2010-10-26	23.32	23.50	23.22	23.41	3752852
2010-10-27	23.26	23.42	23.17	23.40	1439936
2010-10-28	23.60	23.60	23.25	23.37	2483304
2010-10-29	23.31	23.50	23.31	23.45	1420224
2010-11-01	23.59	23.72	23.31	23.44	2085020
2010-11-02	23.66	23.71	23.53	23.66	2729364
2010-11-03	23.70	23.74	23.44	23.72	3026500
2010-11-04	24.05	24.20	23.97	24.17	1983188
2010-11-05	24.19	24.37	24.16	24.31	2109208
2010-11-08	24.25	24.32	24.15	24.30	1425768
2010-11-09	24.36	24.40	23.95	24.05	1935424
2010-11-10	24.06	24.21	23.87	24.21	1943724
2010-11-11	23.94	24.24	23.92	24.19	1714036
2010-11-12	24.02	24.15	23.74	23.84	1794936
2010-11-15	23.97	24.06	23.83	23.86	2421296
2010-11-16	23.66	23.72	23.30	23.44	3903148
2010-11-17	23.46	23.60	23.39	23.51	1936504
2010-11-18	23.78	23.97	23.77	23.84	1497868
2010-11-19	23.80	23.99	23.70	23.97	1671964
2010-11-22	23.87	24.09	23.80	24.07	2938076
2010-11-23	23.77	23.84	23.66	23.76	2779940
2010-11-24	23.90	24.21	23.90	24.21	3769536
2010-11-26	24.03	24.15	23.97	24.07	934232
2010-11-29	23.87	24.06	23.72	24.03	2239680
2010-11-30	23.78	24.01	23.74	23.88	2010632
2010-12-01	24.28	24.44	24.25	24.39	1405512
2010-12-02	24.41	24.75	24.41	24.74	1299648
2010-12-03	24.68	24.92	24.65	24.88	1425948
2010-12-06	24.85	24.92	24.78	24.89	1054844
2010-12-07	25.15	25.18	24.87	24.89	4629396
2010-12-08	24.95	25.00	24.75	24.87	2207116
2010-12-09	25.03	25.04	24.85	24.95	2851848
2010-12-10	25.04	25.16	24.95	25.14	1277396
2010-12-13	25.27	25.27	25.08	25.09	1490420
2010-12-14	25.15	25.21	25.02	25.08	902200
2010-12-15	25.06	25.20	24.92	24.96	1309324
2010-12-16	25.00	25.16	24.89	25.16	2021884
2010-12-17	25.14	25.31	25.13	25.26	1927140
2010-12-20	25.32	25.39	25.20	25.35	1501076
2010-12-21	25.45	25.58	25.42	25.56	1117984
2010-12-22	25.48	25.52	25.43	25.50	1126344
2010-12-23	25.48	25.52	25.39	25.44	1201760
2010-12-27	25.37	25.46	25.27	25.45	821192
2010-12-28	25.47	25.53	25.35	25.40	1608432
2010-12-29	25.46	25.53	25.44	25.51	1793872
2010-12-30	25.50	25.55	25.45	25.48	1136648
2010-12-31	25.43	25.50	25.39	25.44	919080
2011-01-03	25.60	25.83	25.60	25.71	1269316
2011-01-04	25.74	25.80	25.35	25.52	1773580
2011-01-05	25.45	25.68	25.41	25.65	4584092
2011-01-06	25.69	25.73	25.55	25.60	1554528
2011-01-07	25.67	25.72	25.33	25.57	1562252
2011-01-10	25.45	25.65	25.34	25.60	1901684
2011-01-11	25.74	25.79	25.62	25.72	922296
2011-01-12	25.92	25.95	25.80	25.93	797656
2011-01-13	25.96	25.99	25.86	25.91	1776420
2011-01-14	25.91	26.08	25.84	26.07	1108076
2011-01-18	26.03	26.21	26.03	26.20	1540228
2011-01-19	26.21	26.21	25.75	25.81	1629352
2011-01-20	25.72	25.77	25.49	25.66	1849812
2011-01-21	25.84	25.89	25.62	25.65	1964732
2011-01-24	25.65	25.89	25.64	25.84	753656
2011-01-25	25.69	25.82	25.61	25.81	1591552
2011-01-26	25.88	26.10	25.86	26.06	2412224
2011-01-27	26.06	26.24	26.05	26.19	2159000
2011-01-28	26.23	26.28	25.68	25.72	3453176
2011-01-31	25.83	26.04	25.77	25.95	2769568
2011-02-01	26.12	26.37	26.11	26.31	4271024
2011-02-02	26.27	26.38	26.23	26.26	1477628
2011-02-03	26.29	26.41	26.08	26.37	1436804
2011-02-04	26.38	26.51	26.31	26.50	1128640
2011-02-07	26.58	26.79	26.56	26.69	928104
2011-02-08	26.72	26.81	26.62	26.80	2735036
2011-02-09	26.74	26.82	26.63	26.73	3310016
2011-02-10	26.57	26.88	26.56	26.86	3065276
2011-02-11	26.71	27.10	26.71	27.08	1446860
2011-02-14	27.08	27.18	27.06	27.17	1937484
2011-02-15	27.08	27.15	27.00	27.06	2101536
2011-02-16	27.17	27.29	27.14	27.24	5142416
2011-02-17	27.17	27.40	27.17	27.36	1042224
2011-02-18	27.44	27.44	27.27	27.35	1413796
2011-02-22	27.05	27.18	26.62	26.67	3162608
2011-02-23	26.63	26.74	26.11	26.37	2953984
2011-02-24	26.36	26.55	26.12	26.38	3045032
2011-02-25	26.55	26.86	26.52	26.85	2108084
2011-02-28	27.00	27.02	26.77	26.92	1993532
2011-03-01	27.03	27.04	26.40	26.44	2219548
2011-03-02	26.41	26.68	26.37	26.53	1912100
2011-03-03	26.81	27.07	26.79	27.02	1437892
2011-03-04	27.07	27.07	26.70	26.88	2911368
2011-03-07	26.98	27.02	26.41	26.58	4671872
2011-03-08	26.61	26.94	26.48	26.85	3068524
2011-03-09	26.78	26.86	26.61	26.77	1980788
2011-03-10	26.43	26.48	26.23	26.28	2753912
2011-03-11	26.12	26.58	26.11	26.49	2472984
2011-03-14	26.30	26.47	26.14	26.35	3496560
2011-03-15	25.72	26.28	25.53	26.12	4773712
2011-03-16	26.00	26.24	25.59	25.77	5661460
2011-03-17	26.21	26.21	25.91	26.01	5100280
2011-03-18	26.35	26.37	26.08	26.14	4228464
2011-03-21	26.49	26.63	26.46	26.58	2824596
2011-03-22	26.62	26.64	26.42	26.45	1892132
2011-03-23	26.39	26.58	26.21	26.49	2389456
2011-03-24	26.59	26.74	26.37	26.69	2152608
2011-03-25	26.79	27.00	26.70	26.85	1812636
2011-03-28	26.89	26.97	26.72	26.73	3973600
2011-03-29	26.67	26.96	26.59	26.94	1330844
2011-03-30	27.13	27.26	27.07	27.22	1093592
2011-03-31	27.21	27.29	27.14	27.25	2068840
2011-04-01	27.43	27.53	27.34	27.43	1733880
2011-04-04	27.51	27.54	27.35	27.44	3132732
2011-04-05	27.38	27.62	27.38	27.48	3490244
2011-04-06	27.65	27.69	27.38	27.50	2104008
2011-04-07	27.50	27.56	27.28	27.40	2117472
2011-04-08	27.53	27.57	27.12	27.25	1442736
2011-04-11	27.26	27.33	27.02	27.11	1543236
2011-04-12	26.90	27.03	26.79	26.89	2581228
2011-04-13	27.03	27.08	26.84	26.98	2797532
2011-04-14	26.75	27.02	26.71	27.00	3977400
2011-04-15	27.05	27.24	26.97	27.21	1557940
2011-04-18	26.79	26.89	26.64	26.85	2614788
2011-04-19	26.90	26.99	26.80	26.97	2192196
2011-04-20	27.41	27.47	27.34	27.43	2352668
2011-04-21	27.57	27.60	27.45	27.59	1460048
2011-04-25	27.58	27.62	27.45	27.56	1362408
2011-04-26	27.66	27.87	27.63	27.77	2484620
2011-04-27	27.83	27.95	27.68	27.94	1790000
2011-04-28	27.88	28.07	27.84	27.95	2203816
2011-04-29	28.04	28.10	27.95	28.06	1256340
2011-05-02	28.15	28.23	27.95	27.99	1155448
2011-05-03	27.91	27.96	27.60	27.76	1857192
2011-05-04	27.75	27.77	27.38	27.54	1518340
2011-05-05	27.31	27.69	27.27	27.42	2428240
2011-05-06	27.73	27.87	27.44	27.55	1574920
2011-05-09	27.54	27.80	27.53	27.76	1371656
2011-05-10	27.83	28.10	27.82	28.04	1370500
2011-05-11	27.98	28.03	27.62	27.76	1396620
2011-05-12	27.61	27.95	27.52	27.88	1707768
2011-05-13	27.87	27.94	27.57	27.66	1358472
2011-05-16	27.50	27.80	27.42	27.48	1447768
2011-05-17	27.27	27.44	27.16	27.35	2749864
2011-05-18	27.33	27.75	27.33	27.72	1277620
2011-05-19	27.90	27.90	27.62	27.79	2719780
2011-05-20	27.72	27.77	27.50	27.63	1127496
2011-05-23	27.24	27.33	27.16	27.24	1471508
2011-05-24	27.28	27.40	27.11	27.18	2952944
2011-05-25	27.07	27.42	27.06	27.31	1884924
2011-05-26	27.25	27.58	27.23	27.54	1080092
2011-05-27	27.63	27.76	27.61	27.69	1174388
2011-05-31	27.98	28.00	27.71	27.93	844164
2011-06-01	27.94	27.94	27.25	27.29	1141984
2011-06-02	27.26	27.44	27.12	27.26	1606136
2011-06-03	26.86	27.17	26.84	26.92	1627948
2011-06-06	26.84	26.91	26.53	26.55	3507832
2011-06-07	26.68	26.82	26.60	26.61	2298708
2011-06-08	26.55	26.58	26.35	26.38	1423224
2011-06-09	26.42	26.65	26.36	26.55	794780
2011-06-10	26.41	26.44	26.10	26.14	1122492
2011-06-13	26.16	26.29	25.94	26.08	1002476
2011-06-14	26.35	26.59	26.30	26.51	1287968
2011-06-15	26.25	26.42	26.00	26.09	1097652
2011-06-16	26.06	26.21	25.81	26.05	1707232
2011-06-17	26.31	26.32	26.05	26.11	1290832
2011-06-20	26.03	26.35	26.03	26.29	886156
2011-06-21	26.47	26.81	26.42	26.76	1416008
2011-06-22	26.64	26.90	26.64	26.64	1327660
2011-06-23	26.36	26.65	26.13	26.63	2294820
2011-06-24	26.63	26.69	26.33	26.37	856100
2011-06-27	26.37	26.59	26.26	26.51	848572
2011-06-28	26.59	26.92	26.57	26.91	798608
2011-06-29	27.10	27.22	26.91	27.12	1577092
2011-06-30	27.19	27.42	27.18	27.34	2337900
2011-07-01	27.39	27.82	27.32	27.78	680280
2011-07-05	27.74	27.75	27.55	27.67	1079840
2011-07-06	27.63	27.77	27.52	27.73	1072136
2011-07-07	27.99	28.10	27.95	28.02	1008424
2011-07-08	27.65	27.82	27.57	27.82	654244
2011-07-11	27.52	27.53	27.14	27.21	912444
2011-07-12	27.10	27.31	27.06	27.08	1060720
2011-07-13	27.20	27.48	27.12	27.16	1160120
2011-07-14	27.23	27.35	26.79	26.87	970560
2011-07-15	26.95	27.06	26.83	27.06	1068868
2011-07-18	26.95	26.96	26.54	26.72	2605288
2011-07-19	26.89	27.22	26.86	27.20	1264100
2011-07-20	27.23	27.26	27.07	27.17	804116
2011-07-21	27.25	27.53	27.23	27.46	976584
2011-07-22	27.43	27.56	27.33	27.52	987588
2011-07-25	27.19	27.48	27.19	27.33	1841888
2011-07-26	27.29	27.31	27.12	27.19	1676604
2011-07-27	27.04	27.04	26.46	26.50	4235164
2011-07-28	26.49	26.73	26.34	26.36	1752676
2011-07-29	26.02	26.47	25.90	26.29	1387244
2011-08-01	26.61	26.63	25.86	26.08	2149328
2011-08-02	25.91	26.05	25.25	25.28	2751816
2011-08-03	25.29	25.42	24.73	25.40	3533004
2011-08-04	25.04	25.04	23.93	23.93	5972280
2011-08-05	24.24	24.30	23.08	23.70	3395560
2011-08-08	22.93	23.19	21.79	21.86	5571748
2011-08-09	22.36	23.10	21.64	23.10	3539008
2011-08-10	22.60	23.04	22.22	22.25	1858072
2011-08-11	22.35	23.64	22.32	23.34	2000100
2011-08-12	23.57	23.71	23.32	23.52	1550392
2011-08-15	23.74	24.13	23.72	24.11	1655540
2011-08-16	23.80	24.07	23.58	23.83	1319196
2011-08-17	23.97	24.12	23.55	23.74	1231196
2011-08-18	22.99	23.03	22.31	22.52	2093256
2011-08-19	22.18	22.84	22.09	22.14	1964192
2011-08-22	22.73	22.73	22.02	22.15	1737324
2011-08-23	22.21	22.96	22.07	22.93	3913412
2011-08-24	22.88	23.32	22.81	23.28	2521516
2011-08-25	23.46	23.55	22.77	22.85	1351704
2011-08-26	22.67	23.42	22.36	23.33	1472388
2011-08-29	23.66	24.19	23.65	24.18	1118520
2011-08-30	24.05	24.48	23.91	24.30	2237524
2011-08-31	24.48	24.78	24.27	24.46	1087012
2011-09-01	24.54	24.69	24.09	24.12	1730896
2011-09-02	23.56	23.76	23.35	23.46	1268760
2011-09-06	22.66	23.30	22.64	23.29	1454152
2011-09-07	23.66	24.10	23.60	24.06	1259492
2011-09-08	23.93	24.18	23.69	23.78	1346888
2011-09-09	23.50	23.64	22.97	23.13	1071572
2011-09-12	22.75	23.25	22.71	23.25	1918468
2011-09-13	23.38	23.64	23.16	23.56	1697844
2011-09-14	23.71	24.23	23.35	23.94	1585532
2011-09-15	24.28	24.33	23.93	24.30	853028
2011-09-16	24.38	24.51	24.16	24.34	874704
2011-09-19	23.87	24.22	23.73	24.06	1126408
2011-09-20	24.17	24.40	23.88	23.91	2040564
2011-09-21	23.88	23.94	23.05	23.05	1136108
2011-09-22	22.30	22.62	21.97	22.29	2617192
2011-09-23	22.13	22.48	22.04	22.35	1105616
2011-09-26	22.59	22.90	22.15	22.87	1417812
2011-09-27	23.34	23.66	23.07	23.20	1301196
2011-09-28	23.27	23.36	22.53	22.55	2142576
2011-09-29	23.00	23.03	22.23	22.69	1737116
2011-09-30	22.29	22.50	22.03	22.06	1623896
2011-10-03	21.88	22.16	21.14	21.17	2287328
2011-10-04	20.97	21.83	20.69	21.80	3955324
2011-10-05	21.85	22.35	21.62	22.24	1869912
2011-10-06	22.22	22.82	22.11	22.78	1141148
2011-10-07	22.94	22.94	22.39	22.48	1764460
2011-10-10	22.92	23.30	22.91	23.29	1162252
2011-10-11	23.13	23.42	23.07	23.31	2051804
2011-10-12	23.49	23.85	23.45	23.56	1089848
2011-10-13	23.42	23.67	23.20	23.59	1099564
2011-10-14	23.86	24.01	23.68	23.97	1138700
2011-10-17	23.84	23.88	23.40	23.46	1191224
2011-10-18	23.49	24.14	23.18	24.00	2202404
2011-10-19	23.90	24.08	23.59	23.64	1177908
2011-10-20	23.78	23.83	23.32	23.77	1256552
2011-10-21	24.04	24.33	24.02	24.27	2389736
2011-10-24	24.40	24.91	24.39	24.84	1295800
2011-10-25	24.70	24.72	24.25	24.31	2493216
2011-10-26	24.65	24.69	24.09	24.55	1634288
2011-10-27	25.38	25.72	25.07	25.43	1990864
2011-10-28	25.47	25.59	25.35	25.53	1070128
2011-10-31	25.28	25.28	24.89	24.90	3236016
2011-11-01	24.14	24.50	24.00	24.17	2548240
2011-11-02	24.53	24.74	24.33	24.63	1521200
2011-11-03	24.90	25.18	24.45	25.11	1594008
2011-11-04	24.88	25.16	24.69	25.11	985836
2011-11-07	25.07	25.18	24.70	25.12	1340284
2011-11-08	25.30	25.40	24.88	25.37	2977140
2011-11-09	24.77	24.83	24.31	24.37	1234784
2011-11-10	24.70	24.70	24.27	24.50	1232204
2011-11-11	24.81	25.12	24.78	25.03	777948
2011-11-14	24.94	25.01	24.69	24.80	744152
2011-11-15	24.71	25.07	24.59	24.95	1659356
2011-11-16	24.70	25.04	24.56	24.60	2341040
2011-11-17	24.53	24.59	23.97	24.10	1046764
2011-11-18	24.19	24.25	23.97	24.09	1006340
2011-11-21	23.73	23.80	23.45	23.69	1767968
2011-11-22	23.61	23.77	23.43	23.58	1080224
2011-11-23	23.34	23.34	22.98	22.99	1229120
2011-11-25	22.89	23.19	22.89	22.94	396816
2011-11-28	23.62	23.79	23.49	23.66	2909508
2011-11-29	23.72	23.87	23.60	23.69	909944
2011-11-30	24.51	24.79	24.41	24.77	2360484
2011-12-01	24.71	24.92	24.62	24.70	1610920
2011-12-02	24.95	25.09	24.68	24.72	830456
2011-12-05	25.15	25.25	24.87	25.01	1441952
2011-12-06	25.00	25.09	24.84	24.97	2267184
2011-12-07	24.77	25.01	24.57	24.91	1759956
2011-12-08	24.73	24.79	24.26	24.30	2544788
2011-12-09	24.43	24.83	24.39	24.76	1639568
2011-12-12	24.53	24.53	24.17	24.39	2608800
2011-12-13	24.60	24.62	23.88	24.02	1768824
2011-12-14	23.81	23.94	23.63	23.70	2050064
2011-12-15	24.01	24.03	23.74	23.83	1721724
2011-12-16	23.97	24.23	23.87	23.97	2431060
2011-12-19	24.09	24.15	23.57	23.61	2475556
2011-12-20	24.08	24.43	24.04	24.41	2004664
2011-12-21	24.33	24.50	24.13	24.47	2938396
2011-12-22	24.42	24.63	24.38	24.61	1903984
2011-12-23	24.67	24.76	24.58	24.75	879672
2011-12-27	24.70	24.87	24.66	24.79	1063332
2011-12-28	24.78	24.83	24.41	24.43	1258312
2011-12-29	24.53	24.72	24.47	24.69	970232
2011-12-30	24.69	24.75	24.59	24.61	2232308
2012-01-03	25.12	25.18	24.83	24.89	1645108
2012-01-04	24.76	24.90	24.68	24.83	2028748
2012-01-05	24.73	25.04	24.56	25.01	1298176
2012-01-06	25.01	25.10	24.88	24.97	1162600
2012-01-09	25.06	25.11	24.90	25.06	1097464
2012-01-10	25.34	25.42	25.30	25.38	1134336
2012-01-11	25.31	25.45	25.27	25.42	680144
2012-01-12	25.48	25.54	25.27	25.52	759064
2012-01-13	25.32	25.40	25.16	25.39	868416
2012-01-17	25.63	25.68	25.40	25.47	1105004
2012-01-18	25.48	25.83	25.41	25.83	1216296
2012-01-19	25.93	26.08	25.86	26.02	891504
2012-01-20	26.00	26.00	25.86	25.94	761552
2012-01-23	25.95	26.14	25.83	25.98	1165824
2012-01-24	25.83	26.06	25.77	26.05	3174580
2012-01-25	26.02	26.40	25.92	26.35	1000772
2012-01-26	26.56	26.56	26.09	26.18	701552
2012-01-27	26.09	26.33	26.07	26.26	831744
2012-01-30	26.02	26.16	25.88	26.11	1280080
2012-01-31	26.30	26.30	25.98	26.08	1194096
2012-02-01	26.29	26.54	26.28	26.46	1622872
2012-02-02	26.49	26.60	26.42	26.52	1335244
2012-02-03	26.85	26.95	26.77	26.94	911324
2012-02-06	26.81	26.91	26.77	26.90	919524
2012-02-07	26.84	26.99	26.72	26.93	783112
2012-02-08	26.99	27.09	26.84	27.01	838716
2012-02-09	27.09	27.11	26.85	27.08	1685440
2012-02-10	26.80	26.89	26.71	26.84	1033148
2012-02-13	27.10	27.12	26.88	27.07	1019084
2012-02-14	26.91	27.04	26.86	27.02	684572
2012-02-15	27.16	27.19	26.89	26.96	2100140
2012-02-16	26.97	27.32	26.95	27.30	1286388
2012-02-17	27.44	27.44	27.27	27.32	688764
2012-02-21	27.40	27.41	27.13	27.21	1377972
2012-02-22	27.18	27.28	27.07	27.12	1211728
2012-02-23	27.14	27.31	27.01	27.30	873628
2012-02-24	27.34	27.43	27.28	27.34	906248
2012-02-27	27.14	27.42	27.04	27.36	1068888
2012-02-28	27.34	27.42	27.21	27.33	1428172
2012-02-29	27.35	27.44	27.13	27.16	1844856
2012-03-01	27.26	27.43	27.24	27.37	1243688
2012-03-02	27.32	27.42	27.15	27.22	1006624
2012-03-05	27.16	27.18	26.96	27.06	2777172
2012-03-06	26.75	26.79	26.52	26.60	3580764
2012-03-07	26.64	26.86	26.62	26.83	597548
2012-03-08	27.03	27.18	26.90	27.13	1523988
2012-03-09	27.17	27.40	27.13	27.33	994088
2012-03-12	27.32	27.40	27.20	27.27	986004
2012-03-13	27.45	27.77	27.37	27.77	1838872
2012-03-14	27.73	27.82	27.56	27.63	1513528
2012-03-15	27.65	27.85	27.56	27.84	3498624
2012-03-16	27.83	27.89	27.78	27.84	1524512
2012-03-19	27.78	28.02	27.77	27.92	1648224
2012-03-20	27.74	27.78	27.60	27.74	1199056
2012-03-21	27.78	27.83	27.66	27.74	3259700
2012-03-22	27.50	27.60	27.36	27.50	1439740
2012-03-23	27.43	27.56	27.22	27.54	1317908
2012-03-26	27.74	27.90	27.73	27.90	2036308
2012-03-27	27.89	27.96	27.81	27.81	1399520
2012-03-28	27.82	27.83	27.44	27.63	1113736
2012-03-29	27.46	27.65	27.33	27.61	950444
2012-03-30	27.78	27.79	27.53	27.68	1313628
2012-04-02	27.63	28.00	27.59	27.90	1463768
2012-04-03	27.84	27.95	27.66	27.85	1611808
2012-04-04	27.58	27.65	27.42	27.52	1982748
2012-04-05	27.45	27.59	27.42	27.47	636272
2012-04-09	27.06	27.19	27.00	27.12	910492
2012-04-10	27.07	27.13	26.52	26.55	1151588
2012-04-11	26.80	26.92	26.78	26.83	1382060
2012-04-12	26.86	27.29	26.86	27.28	1329208
2012-04-13	27.18	27.22	26.97	26.98	963964
2012-04-16	27.14	27.18	26.83	26.96	1545532
2012-04-17	27.17	27.43	27.12	27.34	1142348
2012-04-18	27.20	27.33	27.16	27.25	3461864
2012-04-19	27.26	27.47	27.04	27.19	1656816
2012-04-20	27.29	27.36	27.18	27.18	1198252
2012-04-23	26.85	26.94	26.68	26.92	1250368
2012-04-24	26.97	27.06	26.86	26.96	829860
2012-04-25	27.27	27.38	27.17	27.37	1408440
2012-04-26	27.33	27.65	27.30	27.60	763960
2012-04-27	27.69	27.78	27.50	27.72	1290628
2012-04-30	27.69	27.72	27.51	27.58	1749540
2012-05-01	27.57	27.96	27.53	27.74	1730792
2012-05-02	27.57	27.78	27.52	27.72	1117848
2012-05-03	27.70	27.74	27.36	27.41	1480816
2012-05-04	27.27	27.28	26.94	27.00	2005104
2012-05-07	26.92	27.09	26.91	27.02	1417000
2012-05-08	26.81	26.89	26.45	26.87	2163544
2012-05-09	26.56	26.91	26.41	26.73	6091636
2012-05-10	26.95	26.98	26.73	26.80	4836928
2012-05-11	26.61	27.01	26.60	26.81	1072800
2012-05-14	26.54	26.67	26.42	26.47	1068240
2012-05-15	26.46	26.58	26.24	26.30	1332052
2012-05-16	26.39	26.51	26.10	26.11	2921012
2012-05-17	26.09	26.12	25.48	25.48	2090076
2012-05-18	25.56	25.64	25.15	25.19	1347652
2012-05-21	25.26	25.79	25.21	25.78	2409496
2012-05-22	25.84	26.05	25.70	25.83	1799804
2012-05-23	25.60	26.00	25.43	25.95	2044552
2012-05-24	26.02	26.07	25.76	25.99	1395876
2012-05-25	26.01	26.09	25.92	26.00	1062584
2012-05-29	26.18	26.37	26.10	26.33	1536400
2012-05-30	26.09	26.10	25.80	25.83	831256
2012-05-31	25.80	25.89	25.45	25.76	1370032
2012-06-01	25.24	25.33	24.96	24.98	1402220
2012-06-04	25.02	25.09	24.62	24.88	1429580
2012-06-05	24.76	25.22	24.75	25.18	1387220
2012-06-06	25.38	25.75	25.35	25.75	2029724
2012-06-07	26.06	26.11	25.64	25.67	1091172
2012-06-08	25.64	25.89	25.47	25.86	935524
2012-06-11	26.09	26.14	25.40	25.45	1127348
2012-06-12	25.52	25.73	25.36	25.71	843756
2012-06-13	25.63	25.76	25.35	25.44	950828
2012-06-14	25.46	25.74	25.40	25.64	889720
2012-06-15	25.71	25.93	25.68	25.90	919688
2012-06-18	25.78	26.12	25.73	26.07	924132
2012-06-19	26.24	26.47	26.18	26.37	992128
2012-06-20	26.35	26.48	26.16	26.33	1202624
2012-06-21	26.34	26.37	25.65	25.67	1254044
2012-06-22	25.78	25.89	25.66	25.82	1207104
2012-06-25	25.48	25.53	25.26	25.38	798176
2012-06-26	25.37	25.52	25.18	25.43	804696
2012-06-27	25.53	25.70	25.43	25.65	605888
2012-06-28	25.46	25.66	25.32	25.66	1015148
2012-06-29	26.23	26.34	26.08	26.34	1588760
2012-07-02	26.50	26.50	26.23	26.45	1156768
2012-07-03	26.45	26.72	26.45	26.69	514212
2012-07-05	26.67	26.75	26.51	26.64	827220
2012-07-06	26.40	26.42	26.21	26.35	1114724
2012-07-09	26.34	26.35	26.11	26.22	507116
2012-07-10	26.40	26.41	25.82	25.92	794216
2012-07-11	25.95	26.02	25.74	25.88	726524
2012-07-12	25.69	25.88	25.49	25.77	976804
2012-07-13	25.84	26.20	25.84	26.16	1018072
2012-07-16	26.12	26.16	25.92	26.06	750424
2012-07-17	26.18	26.28	25.86	26.24	5825176
2012-07-18	26.16	26.53	26.15	26.45	943516
2012-07-19	26.52	26.59	26.37	26.51	1056860
2012-07-20	26.32	26.39	26.20	26.21	800200
2012-07-23	25.76	25.99	25.65	25.91	884896
2012-07-24	25.96	25.96	25.45	25.61	1986088
2012-07-25	25.68	25.82	25.54	25.66	841688
2012-07-26	26.06	26.16	25.87	26.09	4584424
2012-07-27	26.25	26.70	26.19	26.62	899820
2012-07-30	26.62	26.73	26.46	26.56	780820
2012-07-31	26.53	26.63	26.40	26.41	2239188
2012-08-01	26.52	26.56	26.23	26.24	1224940
2012-08-02	26.01	26.27	25.89	26.09	554208
2012-08-03	26.52	26.69	26.49	26.63	673216
2012-08-06	26.70	26.81	26.67	26.70	696156
2012-08-07	26.88	27.09	26.86	26.97	458452
2012-08-08	26.86	27.04	26.86	27.03	1021048
2012-08-09	27.01	27.12	26.97	27.06	525984
2012-08-10	26.96	27.09	26.89	27.07	470032
2012-08-13	27.09	27.09	26.87	27.05	791056
2012-08-14	27.19	27.21	26.94	27.01	2696120
2012-08-15	26.96	27.15	26.96	27.12	1730320
2012-08-16	27.12	27.38	27.07	27.34	775976
2012-08-17	27.38	27.43	27.33	27.43	960092
2012-08-20	27.38	27.40	27.22	27.34	728736
2012-08-21	27.45	27.56	27.27	27.33	1032088
2012-08-22	27.28	27.37	27.15	27.29	2251400
2012-08-23	27.25	27.25	27.05	27.11	567592
2012-08-24	27.05	27.29	27.02	27.24	864960
2012-08-27	27.38	27.38	27.18	27.21	912540
2012-08-28	27.13	27.30	27.12	27.24	698480
2012-08-29	27.28	27.33	27.17	27.28	738512
2012-08-30	27.15	27.17	27.00	27.10	480976
2012-08-31	27.30	27.32	27.03	27.24	948496
2012-09-04	27.24	27.38	27.03	27.32	1337124
2012-09-05	27.32	27.36	27.20	27.28	533824
2012-09-06	27.45	27.87	27.45	27.84	880052
2012-09-07	27.86	28.05	27.85	28.02	1288576
2012-09-10	27.99	28.06	27.88	27.89	1203136
2012-09-11	27.90	28.04	27.88	27.97	630320
2012-09-12	28.04	28.11	27.98	28.08	896096
2012-09-13	28.09	28.50	27.95	28.42	798456
2012-09-14	28.52	28.83	28.48	28.66	1373180
2012-09-17	28.57	28.62	28.36	28.45	4058600
2012-09-18	28.36	28.36	28.22	28.28	7589492
2012-09-19	28.35	28.43	28.26	28.37	1823616
2012-09-20	28.23	28.26	28.07	28.25	847664
2012-09-21	28.42	28.44	28.25	28.27	1076208
2012-09-24	28.06	28.12	27.98	28.05	998892
2012-09-25	28.16	28.16	27.65	27.66	1258420
2012-09-26	27.69	27.69	27.35	27.49	787068
2012-09-27	27.61	27.83	27.51	27.77	634308
2012-09-28	27.64	27.77	27.55	27.70	991532
2012-10-01	27.87	27.95	27.63	27.69	1569860
2012-10-02	27.80	27.87	27.65	27.76	918056
2012-10-03	27.85	27.93	27.71	27.85	1037748
2012-10-04	27.96	28.09	27.88	28.09	1300528
2012-10-05	28.25	28.32	28.02	28.10	662716
2012-10-08	27.93	28.09	27.93	28.01	358796
2012-10-09	27.97	28.03	27.72	27.74	1297144
2012-10-10	27.77	27.77	27.50	27.56	662928
2012-10-11	27.68	27.87	27.66	27.68	1083836
2012-10-12	27.66	27.74	27.47	27.54	534660
2012-10-15	27.63	27.75	27.47	27.73	513684
2012-10-16	27.87	28.04	27.84	28.03	1112552
2012-10-17	28.02	28.20	28.00	28.16	1478124
2012-10-18	28.13	28.27	28.07	28.18	633472
2012-10-19	28.07	28.11	27.69	27.75	471844
2012-10-22	27.74	27.80	27.53	27.72	411428
2012-10-23	27.37	27.52	27.17	27.44	937956
2012-10-24	27.54	27.58	27.26	27.30	878568
2012-10-25	27.48	27.56	27.19	27.38	920060
2012-10-26	27.38	27.48	27.16	27.34	641160
2012-10-31	27.40	27.49	27.27	27.43	1266156
2012-11-01	27.43	27.90	27.36	27.89	1427792
2012-11-02	28.02	28.02	27.60	27.60	876268
2012-11-05	27.58	27.76	27.50	27.72	495128
2012-11-06	27.81	28.02	27.77	27.97	578636
2012-11-07	27.61	27.68	27.25	27.42	1555700
2012-11-08	27.41	27.46	27.03	27.05	746756
2012-11-09	26.86	27.30	26.86	27.08	972372
2012-11-12	27.17	27.17	27.00	27.06	530688
2012-11-13	26.92	27.23	26.89	27.00	613528
2012-11-14	27.09	27.12	26.54	26.59	815016
2012-11-15	26.56	26.70	26.40	26.56	1012396
2012-11-16	26.60	26.78	26.42	26.75	872592
2012-11-19	27.07	27.22	27.01	27.22	985812
2012-11-20	27.16	27.31	27.09	27.27	871508
2012-11-21	27.28	27.36	27.24	27.35	870628
2012-11-23	27.49	27.68	27.45	27.68	387760
2012-11-26	27.58	27.65	27.47	27.61	528084
2012-11-27	27.58	27.66	27.48	27.52	1877172
2012-11-28	27.38	27.70	27.24	27.68	790540
2012-11-29	27.87	27.87	27.67	27.83	954692
2012-11-30	27.87	27.90	27.77	27.86	891164
2012-12-03	28.08	28.12	27.72	27.75	1277796
2012-12-04	27.70	27.82	27.63	27.73	1031144
2012-12-05	27.82	27.88	27.57	27.80	1258892
2012-12-06	27.74	27.92	27.74	27.90	878964
2012-12-07	27.96	28.03	27.87	27.99	955428
2012-12-10	27.96	28.12	27.96	28.09	616960
2012-12-11	28.19	28.30	28.14	28.21	5147780
2012-12-12	28.32	28.40	28.19	28.23	972444
2012-12-13	28.23	28.30	27.99	28.07	821580
2012-12-14	28.05	28.12	27.99	28.02	921440
2012-12-17	28.09	28.31	28.08	28.30	1179840
2012-12-18	28.34	28.69	28.33	28.69	963636
2012-12-19	28.53	28.54	28.38	28.38	1408852
2012-12-20	28.42	28.56	28.33	28.53	1426432
2012-12-21	28.17	28.36	28.13	28.32	1770320
2012-12-24	28.26	28.29	28.16	28.25	692384
2012-12-26	28.34	28.34	28.05	28.05	1241200
2012-12-27	28.08	28.15	27.74	28.05	1100140
2012-12-28	27.89	28.03	27.79	27.80	1374876
2012-12-31	27.77	28.30	27.73	28.29	1280156
2013-01-02	28.89	28.99	28.73	28.95	1301380
2013-01-03	28.98	29.12	28.88	28.97	1087924
2013-01-04	29.04	29.21	28.96	29.19	795408
2013-01-07	29.07	29.11	28.99	29.08	1305800
2013-01-08	29.01	29.07	28.86	28.97	690976
2013-01-09	29.06	29.15	29.02	29.10	906408
2013-01-10	29.30	29.30	29.05	29.23	750192
2013-01-11	29.23	29.26	29.12	29.21	735244
2013-01-14	29.17	29.29	29.14	29.27	3740504
2013-01-15	29.14	29.41	29.11	29.39	1151136
2013-01-16	29.34	29.39	29.28	29.35	681512
2013-01-17	29.46	29.68	29.44	29.61	1153420
2013-01-18	29.66	29.71	29.53	29.68	1138344
2013-01-22	29.74	29.92	29.67	29.91	1145196
2013-01-23	29.92	29.94	29.82	29.90	1782720
2013-01-24	29.95	30.17	29.90	30.05	1017324
2013-01-25	30.14	30.29	30.09	30.29	922412
2013-01-28	30.33	30.41	30.11	30.21	990360
2013-01-29	30.19	30.30	30.10	30.30	960836
2013-01-30	30.28	30.34	30.15	30.18	796364
2013-01-31	30.17	30.30	30.12	30.22	1329396
2013-02-01	30.43	30.54	30.31	30.51	2520340
2013-02-04	30.34	30.44	30.17	30.20	1566152
2013-02-05	30.34	30.52	30.31	30.44	1262440
2013-02-06	30.38	30.57	30.35	30.56	978980
2013-02-07	30.54	30.60	30.28	30.49	888744
2013-02-08	30.53	30.70	30.52	30.70	864996
2013-02-11	30.70	30.70	30.59	30.66	951200
2013-02-12	30.65	30.79	30.63	30.73	1137268
2013-02-13	30.84	30.88	30.71	30.80	1345316
2013-02-14	30.73	30.88	30.70	30.86	1018700
2013-02-15	30.88	30.93	30.74	30.83	715704
2013-02-19	30.88	31.03	30.85	31.02	1221712
2013-02-20	31.02	31.02	30.50	30.52	755036
2013-02-21	30.45	30.47	30.11	30.25	5024476
2013-02-22	30.39	30.57	30.38	30.57	598344
2013-02-25	30.75	30.75	29.97	29.98	876636
2013-02-26	30.11	30.21	29.87	30.16	1228552
2013-02-27	30.16	30.70	30.15	30.61	868300
2013-02-28	30.62	30.82	30.58	30.61	2727884
2013-03-01	30.46	30.70	30.29	30.66	2224192
2013-03-04	30.62	30.82	30.50	30.81	907580
2013-03-05	30.97	31.19	30.92	31.15	1345520
2013-03-06	31.26	31.29	31.14	31.17	787988
2013-03-07	31.18	31.29	31.18	31.25	709380
2013-03-08	31.43	31.50	31.25	31.48	1014456
2013-03-11	31.42	31.55	31.37	31.54	787280
2013-03-12	31.54	31.55	31.40	31.50	1018056
2013-03-13	31.52	31.63	31.45	31.61	514856
2013-03-14	31.67	31.81	31.65	31.80	882084
2013-03-15	31.73	31.78	31.65	31.71	804804
2013-03-18	31.39	31.68	31.35	31.55	1026272
2013-03-19	31.62	31.65	31.21	31.43	847124
2013-03-20	31.63	31.77	31.56	31.71	14337992
2013-03-21	31.47	31.67	31.37	31.44	1883948
2013-03-22	31.55	31.60	31.51	31.58	706188
2013-03-25	31.56	31.66	31.26	31.38	672776
2013-03-26	31.53	31.61	31.45	31.61	904732
2013-03-27	31.39	31.66	31.32	31.62	777128
2013-03-28	31.64	31.86	31.57	31.82	1036848
2013-04-01	31.83	31.85	31.48	31.57	1096696
2013-04-02	31.72	31.77	31.48	31.54	2332104
2013-04-03	31.56	31.59	31.02	31.11	1453192
2013-04-04	31.09	31.30	31.09	31.30	877232
2013-04-05	30.88	31.25	30.80	31.20	1570884
2013-04-08	31.27	31.49	31.13	31.48	465248
2013-04-09	31.50	31.67	31.41	31.55	667204
2013-04-10	31.65	31.95	31.61	31.94	479236
2013-04-11	31.97	32.21	31.94	32.10	930120
2013-04-12	31.94	32.04	31.80	31.99	931264
2013-04-15	31.81	31.83	31.05	31.07	918880
2013-04-16	31.35	31.58	31.24	31.57	894464
2013-04-17	31.39	31.39	30.88	31.08	713060
2013-04-18	31.18	31.18	30.79	30.93	1156840
2013-04-19	31.06	31.27	30.92	31.24	1252476
2013-04-22	31.34	31.44	31.01	31.36	425216
2013-04-23	31.52	31.72	31.40	31.71	633248
2013-04-24	31.69	31.88	31.69	31.81	332148
2013-04-25	31.90	32.15	31.90	32.00	1971756
2013-04-26	31.93	32.00	31.75	31.85	544880
2013-04-29	32.00	32.12	31.92	32.07	834104
2013-04-30	32.09	32.24	31.93	32.24	619124
2013-05-01	32.15	32.20	31.84	31.86	814836
2013-05-02	32.02	32.18	31.93	32.13	1065404
2013-05-03	32.49	32.63	32.37	32.51	537000
2013-05-06	32.52	32.68	32.50	32.65	324996
2013-05-07	32.76	32.89	32.65	32.89	870888
2013-05-08	32.82	33.04	32.82	33.04	871832
2013-05-09	33.01	33.07	32.87	32.93	420352
2013-05-10	32.98	33.15	32.89	33.15	482308
2013-05-13	33.08	33.14	32.97	33.09	291220
2013-05-14	33.13	33.49	33.13	33.48	884948
2013-05-15	33.41	33.72	33.41	33.67	1441520
2013-05-16	33.59	33.71	33.43	33.46	842596
2013-05-17	33.59	33.83	33.58	33.82	599140
2013-05-20	33.75	33.94	33.75	33.82	509352
2013-05-21	33.85	33.97	33.75	33.86	981756
2013-05-22	33.95	34.16	33.28	33.41	988104
2013-05-23	32.97	33.38	32.97	33.33	733148
2013-05-24	33.12	33.22	32.93	33.21	422876
2013-05-28	33.61	33.73	33.29	33.42	434368
2013-05-29	33.21	33.28	32.95	33.15	447696
2013-05-30	33.17	33.46	33.17	33.35	824480
2013-05-31	33.21	33.43	32.92	32.94	680100
2013-06-03	32.97	33.02	32.58	32.91	592948
2013-06-04	32.89	33.06	32.53	32.69	1073620
2013-06-05	32.57	32.64	32.22	32.25	773776
2013-06-06	32.23	32.59	32.12	32.59	543172
2013-06-07	32.81	33.04	32.62	33.03	583440
2013-06-10	33.15	33.15	32.88	33.00	417676
2013-06-11	32.72	32.93	32.51	32.61	1131224
2013-06-12	32.88	32.88	32.28	32.33	632496
2013-06-13	32.28	32.95	32.28	32.90	689932
2013-06-14	32.91	33.04	32.69	32.76	323708
2013-06-17	33.03	33.13	32.85	33.00	871944
2013-06-18	33.05	33.32	33.04	33.27	970720
2013-06-19	33.29	33.29	32.78	32.80	672296
2013-06-20	32.48	32.50	31.82	31.90	1309972
2013-06-21	32.05	32.14	31.58	31.92	799548
2013-06-24	31.55	31.81	31.22	31.55	1496200
2013-06-25	31.84	32.04	31.66	31.95	1538020
2013-06-26	32.39	32.39	32.07	32.24	815004
2013-06-27	32.50	32.70	32.43	32.60	829956
2013-06-28	32.52	32.71	32.38	32.47	1701292
2013-07-01	32.75	33.00	32.74	32.81	1300864
2013-07-02	32.67	32.86	32.49	32.61	943172
2013-07-03	32.48	32.68	32.44	32.60	379352
2013-07-05	32.94	32.97	32.52	32.95	874136
2013-07-08	33.10	33.19	33.04	33.09	1272440
2013-07-09	33.25	33.41	33.15	33.34	1281940
2013-07-10	33.37	33.45	33.25	33.41	926832
2013-07-11	33.84	33.91	33.71	33.89	1018404
2013-07-12	33.90	34.02	33.85	33.97	582204
2013-07-15	34.08	34.11	33.96	34.08	526160
2013-07-16	34.12	34.15	33.80	33.88	717608
2013-07-17	34.02	34.09	33.92	33.99	425752
2013-07-18	34.08	34.30	34.07	34.26	674872
2013-07-19	34.25	34.32	34.16	34.30	1061000
2013-07-22	34.34	34.43	34.28	34.40	446620
2013-07-23	34.49	34.49	34.29	34.33	687336
2013-07-24	34.43	34.44	34.00	34.06	955364
2013-07-25	34.03	34.25	33.97	34.24	1222132
2013-07-26	34.03	34.23	33.95	34.21	844956
2013-07-29	34.09	34.24	33.99	34.11	453972
2013-07-30	34.21	34.26	34.09	34.18	1038524
2013-07-31	34.30	34.53	34.24	34.25	763776
2013-08-01	34.66	34.90	34.57	34.87	2146664
2013-08-02	34.79	34.89	34.69	34.88	1028232
2013-08-05	34.85	34.90	34.77	34.86	561564
2013-08-06	34.81	34.85	34.52	34.58	445312
2013-08-07	34.44	34.47	34.26	34.36	544920
2013-08-08	34.51	34.64	34.38	34.57	468160
2013-08-09	34.52	34.67	34.45	34.58	365144
2013-08-12	34.36	34.60	34.31	34.55	516992
2013-08-13	34.60	34.63	34.34	34.56	761496
2013-08-14	34.55	34.55	34.36	34.37	443484
2013-08-15	34.03	34.07	33.76	33.83	728368
2013-08-16	33.73	33.90	33.66	33.70	379448
2013-08-19	33.65	33.74	33.45	33.47	600388
2013-08-20	33.49	33.88	33.48	33.81	555404
2013-08-21	33.58	33.88	33.48	33.59	2453896
2013-08-22	33.68	34.08	33.66	33.95	1160700
2013-08-23	34.07	34.07	33.86	34.03	500308
2013-08-26	34.07	34.21	33.92	34.00	422184
2013-08-27	33.62	33.71	33.34	33.37	533028
2013-08-28	33.35	33.56	33.31	33.43	745400
2013-08-29	33.34	33.70	33.33	33.58	424560
2013-08-30	33.60	33.60	33.27	33.33	628604
2013-09-03	33.71	33.83	33.29	33.50	642336
2013-09-04	33.51	33.82	33.41	33.79	568696
2013-09-05	33.80	33.94	33.79	33.86	679196
2013-09-06	34.00	34.11	33.60	33.93	464536
2013-09-09	34.04	34.37	34.03	34.36	498300
2013-09-10	34.65	34.65	34.47	34.64	664820
2013-09-11	34.61	34.74	34.52	34.74	655552
2013-09-12	34.76	34.77	34.55	34.56	310056
2013-09-13	34.68	34.70	34.52	34.67	269056
2013-09-16	35.11	35.13	34.85	34.90	558532
2013-09-17	34.95	35.11	34.92	35.11	443044
2013-09-18	35.10	35.54	34.90	35.52	475668
2013-09-19	35.63	35.63	35.40	35.44	422144
2013-09-20	35.49	35.49	35.09	35.13	2129300
2013-09-23	35.05	35.06	34.79	34.95	707512
2013-09-24	34.91	35.08	34.73	34.87	742856
2013-09-25	34.89	35.02	34.80	34.86	461900
2013-09-26	34.91	35.10	34.87	35.03	649544
2013-09-27	34.82	34.93	34.77	34.88	445996
2013-09-30	34.53	34.85	34.50	34.77	680092
2013-10-01	34.69	35.19	34.69	35.15	664704
2013-10-02	34.94	35.14	34.85	35.14	668376
2013-10-03	35.06	35.09	34.61	34.85	879596
2013-10-04	34.87	35.18	34.85	35.12	394632
2013-10-07	34.93	34.98	34.74	34.76	330932
2013-10-08	34.73	34.82	34.24	34.24	752176
2013-10-09	34.30	34.34	33.95	34.18	520964
2013-10-10	34.55	34.93	34.48	34.88	679516
2013-10-11	34.83	35.15	34.79	35.15	882304
2013-10-14	34.99	35.27	34.90	35.25	535792
2013-10-15	35.16	35.24	34.86	34.95	399316
2013-10-16	35.16	35.45	35.10	35.45	1060412
2013-10-17	35.31	35.77	35.29	35.77	1826000
2013-10-18	35.91	35.99	35.77	35.99	916012
2013-10-21	36.02	36.04	35.84	35.95	1215236
2013-10-22	36.05	36.29	35.98	36.09	2663224
2013-10-23	35.99	36.02	35.77	35.88	491460
2013-10-24	35.93	36.02	35.84	35.99	729676
2013-10-25	36.01	36.17	35.96	36.16	547560
2013-10-28	36.16	36.19	36.02	36.13	545248
2013-10-29	36.22	36.33	36.13	36.32	555864
2013-10-30	36.40	36.40	35.93	36.08	752804
2013-10-31	36.05	36.21	35.87	35.99	738768
2013-11-01	36.10	36.20	35.82	36.09	853748
2013-11-04	36.22	36.34	36.10	36.32	561756
2013-11-05	36.19	36.26	35.99	36.16	708172
2013-11-06	36.29	36.35	36.04	36.14	776756
2013-11-07	36.25	36.25	35.52	35.53	1146628
2013-11-08	35.56	36.01	35.53	36.01	1165128
2013-11-11	36.02	36.13	35.94	36.09	522636
2013-11-12	36.05	36.07	35.88	36.04	567788
2013-11-13	35.87	36.39	35.85	36.37	681764
2013-11-14	36.45	36.58	36.32	36.55	918764
2013-11-15	36.58	36.73	36.56	36.73	817136
2013-11-18	36.83	36.83	36.37	36.44	927260
2013-11-19	36.39	36.47	36.15	36.21	835680
2013-11-20	36.32	36.44	36.03	36.13	987312
2013-11-21	36.21	36.52	36.20	36.50	701340
2013-11-22	36.49	36.63	36.43	36.60	802584
2013-11-25	36.66	36.69	36.49	36.56	433008
2013-11-26	36.57	36.68	36.50	36.60	472320
2013-11-27	36.60	36.69	36.55	36.68	533804
2013-11-29	36.79	36.80	36.58	36.59	1013436
2013-12-02	36.61	36.76	36.45	36.54	1316584
2013-12-03	36.43	36.54	36.28	36.43	670212
2013-12-04	36.27	36.52	36.06	36.37	744816
2013-12-05	36.34	36.39	36.23	36.31	595600
2013-12-06	36.59	36.72	36.51	36.63	861168
2013-12-09	36.74	36.77	36.65	36.69	485676
2013-12-10	36.63	36.84	36.60	36.64	1009780
2013-12-11	36.66	36.66	36.05	36.10	995684
2013-12-12	36.10	36.21	36.00	36.10	548404
2013-12-13	36.17	36.32	36.06	36.17	937676
2013-12-16	36.35	36.49	36.31	36.38	2076884
2013-12-17	36.34	36.45	36.20	36.38	681396
2013-12-18	36.45	36.86	36.03	36.84	1010924
2013-12-19	36.80	36.80	36.63	36.75	2147580
2013-12-20	36.79	37.10	36.69	37.04	1624360
2013-12-23	37.04	37.13	37.01	37.10	1204524
2013-12-24	37.15	37.26	37.15	37.23	381896
2013-12-26	37.35	37.40	37.26	37.32	748988
2013-12-27	37.41	37.43	37.26	37.29	896336
2013-12-30	37.30	37.41	37.27	37.34	719240
2013-12-31	37.44	37.55	37.41	37.50	909956
2014-01-02	37.34	37.38	37.04	37.13	1509336
2014-01-03	37.22	37.31	37.11	37.21	1193424
2014-01-06	37.32	37.35	37.00	37.04	868852
2014-01-07	37.16	37.37	37.14	37.33	1297876
2014-01-08	37.31	37.46	37.20	37.42	929164
2014-01-09	37.52	37.57	37.27	37.47	779008
2014-01-10	37.50	37.67	37.44	37.67	794572
2014-01-13	37.57	37.67	37.07	37.15	831896
2014-01-14	37.29	37.63	37.19	37.61	912828
2014-01-15	37.68	37.79	37.65	37.75	863252
2014-01-16	37.67	37.73	37.59	37.71	810960
2014-01-17	37.68	37.76	37.54	37.59	538520
2014-01-21	37.84	37.87	37.53	37.73	701444
2014-01-22	37.75	37.91	37.72	37.87	1191248
2014-01-23	37.69	37.69	37.37	37.54	988732
2014-01-24	37.28	37.34	36.62	36.62	1645900
2014-01-27	36.68	36.77	36.15	36.40	1971224
2014-01-28	36.54	36.84	36.46	36.79	1507848
2014-01-29	36.44	36.75	36.40	36.45	886160
2014-01-30	36.71	37.02	36.71	36.94	826788
2014-01-31	36.52	37.00	36.46	36.78	973324
2014-02-03	36.72	36.77	35.73	35.77	1787764
2014-02-04	36.00	36.21	35.82	36.17	1069004
2014-02-05	36.03	36.16	35.72	36.10	1682540
2014-02-06	36.20	36.60	36.15	36.58	808264
2014-02-07	36.75	37.04	36.66	37.04	1870608
2014-02-10	37.05	37.14	36.90	37.11	1079268
2014-02-11	37.18	37.54	37.10	37.45	2046280
2014-02-12	37.53	37.69	37.48	37.55	1462484
2014-02-13	37.27	37.85	37.27	37.82	811628
2014-02-14	37.78	38.00	37.72	37.95	1296848
2014-02-18	38.08	38.24	37.99	38.16	2611400
2014-02-19	38.14	38.39	37.99	38.04	797124
2014-02-20	38.14	38.41	38.04	38.37	1404544
2014-02-21	38.46	38.51	38.32	38.37	640320
2014-02-24	38.45	38.87	38.43	38.63	1717708
2014-02-25	38.68	38.80	38.50	38.62	935232
2014-02-26	38.74	38.92	38.63	38.74	949568
2014-02-27	38.65	38.90	38.64	38.90	626664
2014-02-28	38.93	39.10	38.68	38.91	901448
2014-03-03	38.56	38.79	38.42	38.68	1295256
2014-03-04	39.04	39.30	39.04	39.28	1344140
2014-03-05	39.27	39.27	39.13	39.19	637292
2014-03-06	39.32	39.35	39.18	39.22	526100
2014-03-07	39.41	39.48	39.07	39.23	647988
2014-03-10	39.18	39.18	38.90	39.08	644672
2014-03-11	39.14	39.24	38.78	38.89	618244
2014-03-12	38.67	38.93	38.56	38.91	469416
2014-03-13	39.03	39.03	38.35	38.48	746832
2014-03-14	38.37	38.69	38.37	38.53	656392
2014-03-17	38.73	38.92	38.68	38.79	760892
2014-03-18	38.84	39.14	38.82	39.11	564352
2014-03-19	39.13	39.17	38.67	38.87	569660
2014-03-20	38.77	39.02	38.65	39.00	434972
2014-03-21	39.15	39.28	38.85	38.90	1643960
2014-03-24	39.01	39.08	38.37	38.55	658968
2014-03-25	38.55	38.72	38.29	38.46	717760
2014-03-26	38.64	38.71	38.07	38.08	740008
2014-03-27	38.05	38.18	37.83	38.04	812804
2014-03-28	38.16	38.47	38.12	38.24	742576
2014-03-31	38.51	38.72	38.39	38.69	1008752
2014-04-01	38.82	39.07	38.76	39.07	584320
2014-04-02	39.11	39.23	39.04	39.18	478176
2014-04-03	39.24	39.26	38.90	39.05	600672
2014-04-04	39.26	39.30	38.41	38.48	790420
2014-04-07	38.36	38.44	37.75	37.87	983080
2014-04-08	37.87	38.19	37.72	38.12	1421932
2014-04-09	38.32	38.56	38.14	38.55	1716968
2014-04-10	38.50	38.55	37.58	37.63	1091860
2014-04-11	37.39	37.66	37.12	37.18	995868
2014-04-14	37.43	37.58	37.12	37.42	1187692
2014-04-15	37.63	37.72	37.05	37.69	1270144
2014-04-16	37.94	38.10	37.78	38.10	752992
2014-04-17	38.10	38.27	38.02	38.20	582544
2014-04-21	38.25	38.34	38.09	38.34	866412
2014-04-22	38.39	38.69	38.37	38.60	543948
2014-04-23	38.61	38.70	38.52	38.53	656224
2014-04-24	38.77	38.85	38.35	38.56	649728
2014-04-25	38.44	38.47	38.06	38.12	685784
2014-04-28	38.26	38.34	37.61	38.03	544860
2014-04-29	38.09	38.25	38.05	38.22	1033368
2014-04-30	38.18	38.47	38.11	38.47	1152168
2014-05-01	38.39	38.69	38.35	38.54	539000
2014-05-02	38.58	38.79	38.48	38.55	486396
2014-05-05	38.33	38.63	38.18	38.61	424604
2014-05-06	38.61	38.63	38.26	38.29	496000
2014-05-07	38.32	38.45	37.99	38.43	598632
2014-05-08	38.39	38.72	38.17	38.30	776780
2014-05-09	38.22	38.35	38.07	38.35	575100
2014-05-12	38.49	38.87	38.49	38.86	405484
2014-05-13	38.90	38.97	38.76	38.79	799672
2014-05-14	38.71	38.78	38.50	38.53	545024
2014-05-15	38.40	38.44	37.87	38.21	1581544
2014-05-16	38.31	38.39	38.06	38.39	1927624
2014-05-19	38.31	38.60	38.27	38.56	1556884
2014-05-20	38.53	38.53	38.09	38.20	546104
2014-05-21	38.36	38.49	38.27	38.47	500104
2014-05-22	38.49	38.74	38.45	38.64	370900
2014-05-23	38.63	38.89	38.62	38.87	398068
2014-05-27	39.01	39.16	39.01	39.14	821700
2014-05-28	39.13	39.17	38.96	39.09	491760
2014-05-29	39.21	39.29	39.05	39.29	409928
2014-05-30	39.31	39.34	39.17	39.30	591852
2014-06-02	39.32	39.43	39.13	39.38	979280
2014-06-03	39.31	39.44	39.26	39.42	596160
2014-06-04	39.40	39.59	39.30	39.58	503868
2014-06-05	39.70	39.90	39.44	39.87	992004
2014-06-06	39.98	40.10	39.94	40.09	866032
2014-06-09	40.08	40.26	40.01	40.12	356640
2014-06-10	40.01	40.07	39.89	40.03	749372
2014-06-11	39.81	39.94	39.77	39.92	590888
2014-06-12	39.93	39.93	39.56	39.66	655756
2014-06-13	39.75	39.84	39.55	39.82	457564
2014-06-16	39.77	39.92	39.69	39.84	440440
2014-06-17	39.84	40.13	39.76	40.06	732944
2014-06-18	40.03	40.31	39.97	40.30	520132
2014-06-19	40.41	40.41	40.20	40.34	607836
2014-06-20	40.46	40.48	40.35	40.48	700880
2014-06-23	40.53	40.56	40.40	40.45	1089880
2014-06-24	40.42	40.63	40.17	40.21	845856
2014-06-25	40.12	40.42	40.12	40.40	435288
2014-06-26	40.38	40.38	40.09	40.36	604356
2014-06-27	40.24	40.49	40.24	40.46	398968
2014-06-30	40.48	40.64	40.41	40.64	548748
2014-07-01	40.71	40.99	40.69	40.86	957976
2014-07-02	40.69	40.71	40.53	40.58	805076
2014-07-03	40.71	40.79	40.63	40.78	311664
2014-07-07	40.75	40.75	40.42	40.47	756832
2014-07-08	40.42	40.42	39.99	40.14	613664
2014-07-09	40.21	40.34	40.13	40.32	1076884
2014-07-10	39.68	40.26	39.68	40.11	557748
2014-07-11	40.09	40.14	39.97	40.12	358800
2014-07-14	40.56	40.56	40.22	40.25	400768
2014-07-15	40.26	40.35	39.93	40.10	454408
2014-07-16	40.30	40.30	40.04	40.19	652776
2014-07-17	39.97	40.17	39.64	39.69	719300
2014-07-18	39.79	40.15	39.74	40.15	486256
2014-07-21	39.98	40.08	39.87	40.03	475004
2014-07-22	40.23	40.33	40.20	40.21	1314328
2014-07-23	40.29	40.29	40.13	40.25	466972
2014-07-24	40.29	40.40	40.25	40.32	508840
2014-07-25	40.13	40.28	40.09	40.11	1079740
2014-07-28	40.17	40.18	39.89	40.11	2292788
2014-07-29	40.20	40.27	39.95	39.95	581616
2014-07-30	40.10	40.17	39.84	40.00	450328
2014-07-31	39.71	39.76	39.22	39.23	4027660
2014-08-01	39.15	39.39	38.92	39.15	853000
2014-08-04	39.21	39.45	38.99	39.36	1188660
2014-08-05	39.23	39.44	38.99	39.12	939696
2014-08-06	38.93	39.30	38.93	39.13	647728
2014-08-07	39.26	39.33	38.83	38.94	661892
2014-08-08	38.98	39.41	38.94	39.39	478956
2014-08-11	39.55	39.74	39.52	39.56	986604
2014-08-12	39.48	39.64	39.32	39.42	837644
2014-08-13	39.56	39.75	39.50	39.73	507360
2014-08-14	39.78	39.95	39.78	39.94	447048
2014-08-15	40.14	40.16	39.69	39.96	503740
2014-08-18	40.22	40.34	40.16	40.34	546420
2014-08-19	40.42	40.54	40.38	40.54	575140
2014-08-20	40.43	40.69	40.43	40.63	500304
2014-08-21	40.68	40.76	40.59	40.73	582192
2014-08-22	40.72	40.79	40.61	40.70	317748
2014-08-25	40.92	41.00	40.79	40.88	333960
2014-08-26	40.94	41.03	40.89	40.92	506508
2014-08-27	40.97	40.98	40.87	40.94	440132
2014-08-28	40.86	40.97	40.73	40.95	519908
2014-08-29	41.13	41.23	40.92	41.09	580896
2014-09-02	41.21	41.27	41.02	41.18	566544
2014-09-03	41.33	41.33	41.09	41.12	313112
2014-09-04	41.23	41.33	40.95	41.06	375800
2014-09-05	41.04	41.26	40.91	41.26	364756
2014-09-08	41.16	41.30	41.02	41.17	384812
2014-09-09	41.15	41.16	40.81	40.84	917616
2014-09-10	40.83	40.98	40.70	40.96	404480
2014-09-11	40.81	41.06	40.81	41.05	369452
2014-09-12	41.03	41.03	40.60	40.69	423556
2014-09-15	40.72	40.74	40.40	40.47	1050016
2014-09-16	40.39	40.82	40.38	40.78	495472
2014-09-17	40.83	41.01	40.68	40.81	641720
2014-09-18	40.93	40.97	40.85	40.95	311860
2014-09-19	41.08	41.11	40.69	40.78	724976
2014-09-22	40.73	40.73	40.29	40.30	650940
2014-09-23	40.19	40.35	40.04	40.04	1034880
2014-09-24	39.95	40.24	39.85	40.22	641680
2014-09-25	40.09	40.13	39.60	39.60	695352
2014-09-26	39.72	39.99	39.63	39.90	613156
2014-09-29	39.55	39.91	39.49	39.88	406684
2014-09-30	39.92	39.94	39.58	39.59	1128260
2014-10-01	39.71	39.71	38.96	39.06	794356
2014-10-02	39.07	39.26	38.60	39.14	1365768
2014-10-03	39.39	39.61	39.24	39.50	703272
2014-10-06	39.71	39.75	39.32	39.44	804372
2014-10-07	39.29	39.35	38.83	38.83	1856248
2014-10-08	38.88	39.45	38.57	39.41	2631892
2014-10-09	39.33	39.36	38.53	38.53	908544
2014-10-10	38.49	38.63	37.94	37.95	1472548
2014-10-13	37.96	38.10	37.26	37.30	2711372
2014-10-14	37.55	37.96	37.40	37.54	2313912
2014-10-15	37.09	37.62	36.39	37.43	2271252
2014-10-16	36.83	37.83	36.72	37.74	1098372
2014-10-17	38.14	38.30	37.87	38.09	1512648
2014-10-20	38.00	38.51	37.99	38.51	1157412
2014-10-21	38.82	39.41	38.77	39.38	1150228
2014-10-22	39.58	39.59	38.99	38.99	1289064
2014-10-23	39.41	39.74	39.32	39.49	1421768
2014-10-24	39.63	39.78	39.38	39.75	1267928
2014-10-27	39.61	39.72	39.39	39.68	1122008
2014-10-28	39.89	40.24	39.75	40.24	1147004
2014-10-29	40.27	40.36	39.81	40.10	809456
2014-10-30	40.07	40.41	39.94	40.35	915568
2014-10-31	40.87	40.94	40.64	40.83	1224644
2014-11-03	40.98	41.10	40.82	40.92	1183444
2014-11-04	40.84	40.85	40.52	40.71	568036
2014-11-05	41.01	41.01	40.75	40.89	877516
2014-11-06	40.89	41.12	40.82	41.12	735624
2014-11-07	41.11	41.22	41.00	41.14	819020
2014-11-10	41.18	41.33	41.17	41.26	678872
2014-11-11	41.27	41.37	41.17	41.27	1666184
2014-11-12	41.15	41.35	41.10	41.32	497932
2014-11-13	41.31	41.42	41.31	41.37	94376
2014-11-14	41.20	42.50	41.09	41.24	554872
2014-11-17	41.21	41.29	41.12	41.23	719104
2014-11-18	41.27	41.60	41.24	41.53	685316
2014-11-19	41.50	41.50	41.24	41.39	553540
2014-11-20	41.21	41.60	41.20	41.56	661708
2014-11-21	42.02	42.08	41.67	41.78	946468
2014-11-24	41.95	41.99	41.84	41.99	782156
2014-11-25	42.07	42.10	41.84	41.96	1207556
2014-11-26	41.98	42.01	41.91	42.01	694528
2014-11-28	42.00	42.05	41.84	41.88	368268
2014-12-01	41.79	41.80	41.39	41.42	1265380
2014-12-02	41.46	41.66	41.42	41.61	689036
2014-12-03	41.63	41.94	41.59	41.91	844496
2014-12-04	41.84	41.95	41.71	41.87	1725392
2014-12-05	41.92	41.97	41.81	41.88	1722044
2014-12-08	41.83	42.00	41.45	41.59	1166808
2014-12-09	41.24	41.70	41.08	41.69	1056212
2014-12-10	41.58	41.61	40.94	40.97	1660608
2014-12-11	41.15	41.54	41.09	41.17	1765888
2014-12-12	40.91	41.06	40.53	40.53	2167224
2014-12-15	40.78	40.87	40.16	40.35	2421480
2014-12-16	40.17	40.79	40.06	40.06	1347792
2014-12-17	40.20	41.00	40.13	40.96	3337632
2014-12-18	41.40	41.77	41.29	41.77	1212140
2014-12-19	41.95	42.08	41.75	41.87	1475036
2014-12-22	42.04	42.14	41.95	42.14	1402568
2014-12-23	42.26	42.36	42.21	42.26	1656436
2014-12-24	42.18	42.21	42.08	42.12	470104
2014-12-26	42.23	42.32	42.15	42.23	643776
2014-12-29	42.23	42.41	42.20	42.37	788188
2014-12-30	42.36	42.36	42.14	42.15	1036720
2014-12-31	42.32	42.38	41.76	41.76	1276280
2015-01-02	42.02	42.06	41.48	41.76	1551544
2015-01-05	41.48	41.58	40.95	41.06	1205588
2015-01-06	41.15	41.20	40.39	40.64	1075776
2015-01-07	41.04	41.19	40.86	41.18	1287548
2015-01-08	41.51	41.89	41.46	41.88	870676
2015-01-09	41.92	41.96	41.41	41.55	699348
2015-01-12	41.59	41.59	41.08	41.22	1792584
2015-01-13	41.51	41.82	40.83	41.17	1002388
2015-01-14	40.59	41.01	40.52	40.99	883872
2015-01-15	41.18	41.18	40.56	40.58	710972
2015-01-16	40.48	41.14	40.48	41.12	1170624
2015-01-20	41.20	41.32	40.75	41.10	887904
2015-01-21	40.97	41.44	40.93	41.39	988524
2015-01-22	41.58	42.03	41.23	42.00	1327268
2015-01-23	42.01	42.04	41.81	41.81	1394340
2015-01-26	41.84	42.18	41.68	42.18	1376364
2015-01-27	41.74	42.11	41.60	41.90	1389736
2015-01-28	42.13	42.15	41.33	41.38	1013640
2015-01-29	41.38	41.74	41.10	41.67	960176
2015-01-30	41.39	41.63	41.08	41.14	867004
2015-02-02	41.23	41.54	40.71	41.52	1096024
2015-02-03	41.69	42.17	41.66	42.17	1240344
2015-02-04	41.97	42.22	41.87	41.99	1506880
2015-02-05	42.16	42.49	42.13	42.47	1793660
2015-02-06	42.61	42.61	42.14	42.25	1911732
2015-02-09	42.14	42.26	41.97	42.05	1043904
2015-02-10	42.32	42.54	42.06	42.51	1403260
2015-02-11	42.50	42.60	42.31	42.49	2529724
2015-02-12	42.75	42.95	42.61	42.92	1449196
2015-02-13	43.01	43.13	42.90	43.13	774780
2015-02-17	43.18	43.23	42.99	43.18	978572
2015-02-18	43.21	43.34	43.07	43.33	1059300
2015-02-19	43.24	43.39	43.17	43.29	763556
2015-02-20	43.20	43.59	43.08	43.59	1324380
2015-02-23	43.53	43.59	43.42	43.58	938532
2015-02-24	43.55	43.62	43.45	43.60	2604956
2015-02-25	43.56	43.74	43.54	43.62	744636
2015-02-26	43.63	43.68	43.38	43.50	702844
2015-02-27	43.61	43.61	43.38	43.38	999924
2015-03-02	43.39	43.66	43.39	43.65	910944
2015-03-03	43.55	43.57	43.30	43.47	809384
2015-03-04	43.28	43.31	43.05	43.24	951272
2015-03-05	43.29	43.44	43.26	43.40	569848
2015-03-06	43.34	43.34	42.69	42.77	872460
2015-03-09	42.90	42.95	42.77	42.90	765936
2015-03-10	42.54	42.58	42.32	42.32	971832
2015-03-11	42.43	42.53	42.29	42.44	739684
2015-03-12	42.61	43.01	42.61	42.99	637124
2015-03-13	42.95	42.95	42.49	42.76	823656
2015-03-16	42.98	43.29	42.93	43.27	799936
2015-03-17	43.13	43.29	43.02	43.24	949044
2015-03-18	43.16	43.92	43.05	43.74	839716
2015-03-19	43.73	43.74	43.50	43.59	643520
2015-03-20	43.79	44.06	43.79	43.98	827912
2015-03-23	43.96	44.12	43.91	43.95	809884
2015-03-24	43.91	43.95	43.70	43.70	776012
2015-03-25	43.61	43.69	42.85	42.85	1078160
2015-03-26	42.67	42.94	42.56	42.73	984328
2015-03-27	42.74	43.03	42.72	43.01	461060
2015-03-30	43.23	43.57	43.23	43.55	697472
2015-03-31	43.20	43.55	43.20	43.28	2397456
2015-04-01	43.25	43.27	42.86	43.11	815420
2015-04-02	43.15	43.44	43.10	43.32	841444
2015-04-06	43.15	43.70	43.11	43.63	853512
2015-04-07	43.62	43.71	43.41	43.41	856072
2015-04-08	43.46	43.71	43.39	43.67	3449952
2015-04-09	43.62	43.78	43.45	43.71	741096
2015-04-10	43.81	43.84	43.72	43.84	1095768
2015-04-13	43.86	43.93	43.65	43.66	1009240
2015-04-14	43.70	43.74	43.41	43.66	1299720
2015-04-15	43.82	43.98	43.74	43.86	682800
2015-04-16	43.81	43.93	43.67	43.82	687332
2015-04-17	43.58	43.58	43.20	43.36	897604
2015-04-20	43.58	43.71	43.56	43.64	778552
2015-04-21	43.79	43.87	43.60	43.67	729148
2015-04-22	43.69	43.82	43.50	43.79	929336
2015-04-23	43.73	44.07	43.73	43.96	749420
2015-04-24	44.00	44.00	43.80	43.86	562532
2015-04-27	43.92	43.99	43.49	43.54	577956
2015-04-28	43.49	43.60	43.18	43.53	2716352
2015-04-29	43.31	43.43	43.13	43.30	643044
2015-04-30	43.15	43.25	42.71	42.87	1440660
2015-05-01	43.03	43.32	43.03	43.29	2148920
2015-05-04	43.37	43.54	43.36	43.41	627316
2015-05-05	43.40	43.47	42.82	42.86	722696
2015-05-06	42.98	43.05	42.56	42.78	732300
2015-05-07	42.73	43.05	42.70	42.98	581500
2015-05-08	43.33	43.54	43.33	43.41	627844
2015-05-11	43.41	43.52	43.31	43.32	585252
2015-05-12	43.17	43.32	42.92	43.22	575036
2015-05-13	43.36	43.44	43.14	43.19	3055316
2015-05-14	43.36	43.59	43.30	43.58	596532
2015-05-15	43.58	43.68	43.49	43.66	537248
2015-05-18	43.65	43.94	43.60	43.92	609756
2015-05-19	43.95	43.96	43.77	43.85	528892
2015-05-20	43.91	44.00	43.75	43.84	783808
2015-05-21	43.80	43.93	43.75	43.89	587820
2015-05-22	43.82	43.93	43.78	43.85	1981744
2015-05-26	43.73	43.74	43.33	43.41	1035556
2015-05-27	43.49	43.82	43.38	43.79	1699784
2015-05-28	43.73	43.78	43.56	43.72	660304
2015-05-29	43.71	43.72	43.41	43.47	1773344
2015-06-01	43.62	43.70	43.33	43.58	2567340
2015-06-02	43.44	43.69	43.34	43.57	863420
2015-06-03	43.68	43.78	43.53	43.66	983280
2015-06-04	43.47	43.60	43.25	43.30	743060
2015-06-05	43.25	43.40	43.01	43.34	689820
2015-06-08	43.30	43.37	43.04	43.05	738992
2015-06-09	43.02	43.11	42.84	43.00	665368
2015-06-10	43.16	43.52	43.15	43.43	947040
2015-06-11	43.53	43.65	43.51	43.60	720664
2015-06-12	43.46	43.48	43.32	43.35	1073780
2015-06-15	43.08	43.24	42.89	43.14	734012
2015-06-16	43.11	43.37	43.09	43.36	795628
2015-06-17	43.41	43.55	43.19	43.46	800540
2015-06-18	43.60	43.98	43.60	43.86	639412
2015-06-19	43.83	43.90	43.70	43.70	519160
2015-06-22	43.97	44.02	43.85	43.92	743312
2015-06-23	43.95	44.03	43.82	43.89	1511480
2015-06-24	43.88	43.92	43.50	43.50	736700
2015-06-25	43.62	43.63	43.33	43.43	730096
2015-06-26	43.45	43.53	43.27	43.40	939716
2015-06-29	43.05	43.22	42.45	42.47	1486316
2015-06-30	42.79	42.82	42.48	42.58	2155144
2015-07-01	42.77	42.94	42.66	42.79	795380
2015-07-02	42.74	42.79	42.49	42.63	527348
2015-07-06	42.24	42.67	42.22	42.47	1068364
2015-07-07	42.50	42.80	41.98	42.77	1324572
2015-07-08	42.50	42.57	41.94	42.05	1452624
2015-07-09	42.47	42.70	42.11	42.13	726104
2015-07-10	42.55	42.79	42.39	42.54	678924
2015-07-13	42.85	42.99	42.79	42.96	518028
2015-07-14	42.91	43.18	42.91	43.11	463340
2015-07-15	43.13	43.21	42.84	42.93	507328
2015-07-16	43.14	43.22	43.04	43.15	634388
2015-07-17	43.14	43.14	42.84	42.92	1041728
2015-07-20	42.94	42.94	42.80	42.86	545384
2015-07-21	42.86	42.94	42.59	42.66	908200
2015-07-22	42.54	42.78	42.54	42.72	555464
2015-07-23	42.81	42.87	42.46	42.53	1263936
2015-07-24	42.53	42.55	42.06	42.13	1002668
2015-07-27	41.95	42.01	41.74	41.81	767448
2015-07-28	41.99	42.33	41.76	42.28	586712
2015-07-29	42.30	42.68	42.22	42.66	4220508
2015-07-30	42.58	42.72	42.44	42.69	770552
2015-07-31	42.77	42.93	42.70	42.73	1007780
2015-08-03	42.84	42.84	42.37	42.55	853092
2015-08-04	42.62	42.76	42.45	42.54	3900336
2015-08-05	42.70	42.99	42.62	42.68	584644
2015-08-06	42.73	42.78	42.07	42.32	640684
2015-08-07	42.28	42.33	42.09	42.29	547360
2015-08-10	42.49	42.90	42.49	42.88	627676
2015-08-11	42.55	42.66	42.36	42.54	679488
2015-08-12	42.22	42.62	41.88	42.56	1326928
2015-08-13	42.51	42.67	42.38	42.52	502628
2015-08-14	42.49	42.75	42.44	42.72	493612
2015-08-17	42.60	43.05	42.47	43.05	1480604
2015-08-18	43.00	43.06	42.84	42.90	394656
2015-08-19	42.75	42.82	42.34	42.56	1015164
2015-08-20	42.26	42.29	41.63	41.63	859364
2015-08-21	41.24	41.41	40.50	40.50	2169132
2015-08-24	38.38	40.14	34.65	38.95	3151788
2015-08-25	40.13	40.35	38.44	38.44	1959824
2015-08-26	38.82	39.71	38.57	39.61	2325244
2015-08-27	40.09	40.75	39.98	40.63	1932272
2015-08-28	40.56	40.87	40.50	40.77	833224
2015-08-31	40.64	40.81	40.37	40.48	782588
2015-09-01	39.88	39.96	39.16	39.31	1887424
2015-09-02	39.70	39.96	39.36	39.95	869680
2015-09-03	40.10	40.54	40.00	40.08	835644
2015-09-04	39.68	39.83	39.41	39.59	697028
2015-09-08	40.17	40.56	40.04	40.54	751144
2015-09-09	40.86	40.88	39.97	40.02	1051680
2015-09-10	39.95	40.42	39.93	40.13	1027776
2015-09-11	39.99	40.32	39.85	40.32	500032
2015-09-14	40.38	40.38	40.07	40.16	1167620
2015-09-15	40.23	40.66	40.16	40.60	1180100
2015-09-16	40.60	41.04	40.57	41.00	1527084
2015-09-17	40.99	41.56	40.88	41.00	1530308
2015-09-18	40.53	40.80	40.26	40.34	1942972
2015-09-21	40.56	40.84	40.32	40.46	951856
2015-09-22	40.01	40.08	39.60	39.84	1277152
2015-09-23	39.92	39.97	39.60	39.71	816580
2015-09-24	39.48	39.62	39.10	39.53	893072
2015-09-25	39.72	39.73	39.15	39.37	1065476
2015-09-28	39.20	39.27	38.15	38.24	1384136
2015-09-29	38.27	38.52	38.00	38.19	1500616
2015-09-30	38.62	38.92	38.40	38.89	2105388
2015-10-01	38.94	39.06	38.47	38.90	1708076
2015-10-02	38.45	39.51	38.35	39.51	1033848
2015-10-05	39.71	40.28	39.71	40.24	2392892
2015-10-06	40.18	40.32	39.86	40.04	1157936
2015-10-07	40.29	40.48	40.00	40.48	718600
2015-10-08	40.43	40.98	40.33	40.88	1531788
2015-10-09	40.96	41.01	40.78	40.92	691552
2015-10-12	40.92	40.97	40.75	40.87	397564
2015-10-13	40.68	40.99	40.47	40.50	1293168
2015-10-14	40.53	40.70	40.26	40.33	760240
2015-10-15	40.41	40.84	40.28	40.83	507508
2015-10-16	40.94	40.97	40.67	40.90	878740
2015-10-19	40.78	40.96	40.69	40.91	678628
2015-10-20	40.83	41.13	40.82	40.96	490900
2015-10-21	41.05	41.07	40.53	40.56	598676
2015-10-22	40.76	41.17	40.70	41.05	492920
2015-10-23	41.32	41.35	40.91	41.16	546788
2015-10-26	41.13	41.15	40.94	41.08	550972
2015-10-27	40.87	40.94	40.63	40.84	1176860
2015-10-28	40.90	41.44	40.78	41.44	744656
2015-10-29	41.32	41.39	41.16	41.32	700012
2015-10-30	41.36	41.51	41.24	41.28	1243780
2015-11-02	41.39	41.89	41.32	41.81	2574012
2015-11-03	41.80	42.01	41.70	41.87	833472
2015-11-04	41.99	41.99	41.63	41.77	820544
2015-11-05	41.80	41.84	41.46	41.73	931744
2015-11-06	41.70	41.74	41.38	41.58	853324
2015-11-09	41.52	41.52	40.94	41.21	798788
2015-11-10	41.08	41.35	41.03	41.35	687360
2015-11-11	41.45	41.45	41.09	41.11	574052
2015-11-12	40.90	40.96	40.46	40.46	825840
2015-11-13	40.36	40.40	40.00	40.04	1132168
2015-11-16	39.94	40.56	39.94	40.56	944108
2015-11-17	40.68	40.85	40.38	40.47	1093352
2015-11-18	40.65	41.13	40.56	41.10	1034744
2015-11-19	41.09	41.19	41.00	41.09	10596544
2015-11-20	41.25	41.36	41.13	41.23	912460
2015-11-23	41.24	41.47	41.19	41.28	789860
2015-11-24	41.14	41.49	40.98	41.43	1455968
2015-11-25	41.45	41.56	41.34	41.51	1025376
2015-11-27	41.53	41.60	41.36	41.55	363840
2015-11-30	41.72	41.72	41.37	41.42	1423876
2015-12-01	41.59	41.80	41.51	41.77	1332824
2015-12-02	41.72	41.78	41.22	41.26	1042764
2015-12-03	41.43	41.43	40.51	40.67	1320448
2015-12-04	40.81	41.35	40.74	41.30	1294464
2015-12-07	41.26	41.26	40.77	40.92	1148352
2015-12-08	40.51	40.85	40.49	40.70	2467220
2015-12-09	40.54	41.03	40.17	40.34	2076764
2015-12-10	40.27	40.65	40.22	40.41	1577608
2015-12-11	40.03	40.10	39.58	39.68	1124360
2015-12-14	39.66	39.87	39.20	39.59	2025280
2015-12-15	39.91	40.17	39.86	40.03	1567864
2015-12-16	40.26	40.67	40.09	40.61	1882700
2015-12-17	40.70	40.70	39.99	40.01	1898292
2015-12-18	39.93	39.93	39.41	39.41	1611988
2015-12-21	39.67	39.78	39.42	39.70	1860784
2015-12-22	39.82	40.15	39.64	40.07	3000064
2015-12-23	40.28	40.66	40.23	40.64	2957668
2015-12-24	40.41	40.55	40.31	40.41	835360
2015-12-28	40.24	40.32	40.00	40.32	1953404
2015-12-29	40.55	40.70	40.46	40.67	2046876
2015-12-30	40.63	40.66	40.35	40.36	1261384
2015-12-31	40.21	40.42	40.04	40.05	4720340
2016-01-04	39.45	39.56	39.12	39.56	3310700
2016-01-05	39.68	39.74	39.42	39.65	1785772
2016-01-06	39.07	39.27	38.75	39.00	695156
2016-01-07	38.32	38.71	38.02	38.10	2057220
2016-01-08	38.32	38.41	37.58	37.64	1434684
2016-01-11	37.82	37.92	37.13	37.50	1567772
2016-01-12	37.89	37.95	37.13	37.66	1169464
2016-01-13	37.80	37.87	36.59	36.65	1315452
2016-01-14	36.82	37.28	36.24	37.04	1455304
2016-01-15	35.96	36.50	35.84	36.40	1971036
2016-01-19	36.81	36.81	35.89	36.22	3717440
2016-01-20	35.67	36.22	34.76	35.88	2423984
2016-01-21	35.93	36.46	35.69	36.02	1744544
2016-01-22	36.61	36.91	36.51	36.84	1241368
2016-01-25	36.67	36.72	36.11	36.19	10817220
2016-01-26	36.33	36.85	36.28	36.84	976748
2016-01-27	36.68	37.13	36.27	36.49	1768408
2016-01-28	36.84	36.85	36.21	36.43	1335812
2016-01-29	36.60	37.45	36.60	37.42	2017640
2016-02-01	37.20	37.69	37.08	37.53	2978488
2016-02-02	37.22	37.22	36.61	36.72	1731520
2016-02-03	36.98	37.09	36.17	37.00	11727996
2016-02-04	36.90	37.43	36.90	37.18	1984912
2016-02-05	36.95	36.97	36.26	36.34	1490740
2016-02-08	35.96	35.96	34.99	35.48	1898124
2016-02-09	35.09	35.63	35.06	35.36	1849360
2016-02-10	35.59	36.00	35.45	35.47	1777568
2016-02-11	34.91	35.19	34.66	34.99	1875768
2016-02-12	35.30	35.75	35.14	35.71	1477852
2016-02-16	36.19	36.49	35.93	36.49	1266884
2016-02-17	36.74	37.24	36.70	37.14	1144764
2016-02-18	37.19	37.22	36.93	37.06	1180616
2016-02-19	36.87	37.10	36.67	37.08	1057424
2016-02-22	37.45	37.70	37.44	37.65	871184
2016-02-23	37.47	37.64	37.24	37.28	882044
2016-02-24	36.96	37.56	36.72	37.51	755152
2016-02-25	37.62	37.95	37.46	37.95	553192
2016-02-26	38.19	38.23	37.97	38.07	1125184
2016-02-29	38.06	38.27	37.84	37.84	981732
2016-03-01	38.15	38.67	38.01	38.67	1144436
2016-03-02	38.60	38.98	38.51	38.96	2168308
2016-03-03	38.96	38.96	38.96	39.32	1160296
2016-03-04	39.33	39.70	39.22	39.50	863236
2016-03-07	39.29	39.75	39.29	39.67	1553280
2016-03-08	39.45	39.45	38.98	39.02	601664
2016-03-09	39.19	39.27	38.99	39.20	695744
2016-03-10	39.20	39.20	39.20	39.22	837240
2016-03-11	39.22	39.22	39.22	40.01	926744
2016-03-14	39.88	40.02	39.78	39.94	844632
2016-03-15	39.94	39.94	39.94	39.67	645408
2016-03-16	39.51	40.09	39.51	40.04	721556
2016-03-17	40.03	40.49	39.96	40.40	985536
2016-03-18	40.55	40.68	40.47	40.57	1963816
2016-03-21	40.50	40.63	40.42	40.57	860676
2016-03-22	40.35	40.70	40.34	40.60	701332
2016-03-23	40.29	40.31	39.99	40.00	809648
2016-03-24	40.00	40.00	40.00	39.99	1046120
2016-03-28	40.07	40.16	39.87	40.07	780060
2016-03-29	39.93	40.59	39.90	40.59	719668
2016-03-30	40.85	40.87	40.58	40.68	661892
2016-03-31	40.72	40.85	40.66	40.73	1474624
2016-04-01	40.45	40.95	40.35	40.92	1761084
2016-04-04	40.93	40.93	40.60	40.64	757792
2016-04-05	40.64	40.64	40.64	40.22	1134852
2016-04-06	40.24	40.64	40.16	40.63	937228
2016-04-07	40.39	40.53	39.99	40.17	595216
2016-04-08	40.42	40.57	40.25	40.35	806820
2016-04-11	40.53	40.71	40.24	40.24	512980
2016-04-12	40.33	40.65	40.15	40.58	642076
2016-04-13	40.83	41.13	40.74	41.12	718208
2016-04-14	41.10	41.12	40.93	41.02	707800
2016-04-15	40.96	41.12	40.93	41.11	684936
2016-04-18	40.90	41.35	40.85	41.35	786912
2016-04-19	41.44	41.62	41.31	41.51	783720
2016-04-20	41.56	41.68	41.34	41.50	629800
2016-04-21	41.54	41.58	41.13	41.17	598616
2016-04-22	41.22	41.47	41.22	41.43	483332
2016-04-25	41.29	41.37	41.13	41.25	593480
2016-04-26	41.40	41.57	41.34	41.55	569640
2016-04-27	41.58	41.87	41.52	41.80	1198848
2016-04-28	41.56	41.84	41.28	41.37	805212
2016-04-29	41.20	41.33	40.85	41.15	1115468
2016-05-02	41.30	41.53	41.16	41.51	967612
2016-05-03	41.20	41.20	40.85	41.05	866228
2016-05-04	40.83	41.05	40.70	40.84	816488
2016-05-05	40.96	41.01	40.71	40.76	570188
2016-05-06	40.57	40.91	40.51	40.88	577232
2016-05-09	40.88	41.06	40.79	40.94	1367388
2016-05-10	41.09	41.43	41.01	41.42	600020
2016-05-11	41.31	41.40	41.03	41.05	606384
2016-05-12	41.22	41.25	40.75	41.01	1030200
2016-05-13	40.91	41.06	40.57	40.66	624184
2016-05-16	40.75	41.17	40.73	41.07	990184
2016-05-17	41.01	41.12	40.60	40.72	633996
2016-05-18	40.63	40.92	40.34	40.59	734184
2016-05-19	40.37	40.55	40.17	40.43	831380
2016-05-20	40.62	40.86	40.61	40.82	781960
2016-05-23	40.79	40.90	40.73	40.75	1361672
2016-05-24	40.97	41.39	40.96	41.34	770692
2016-05-25	41.47	41.64	41.43	41.58	555276
2016-05-26	41.61	41.68	41.51	41.54	582104
2016-05-27	41.57	41.79	41.55	41.79	402556
2016-05-31	41.88	41.95	41.69	41.84	690908
2016-06-01	41.71	41.98	41.59	41.97	955124
2016-06-02	41.86	42.21	41.82	42.21	589980
2016-06-03	42.12	42.14	41.75	42.04	678896
2016-06-06	42.12	42.33	42.03	42.26	450392
2016-06-07	42.26	42.52	42.24	42.42	527432
2016-06-08	42.47	42.61	42.43	42.56	326368
2016-06-09	42.44	42.53	42.28	42.50	382840
2016-06-10	42.14	42.14	41.79	41.92	401988
2016-06-13	41.81	42.03	41.57	41.58	484836
2016-06-14	41.49	41.59	41.23	41.45	472684
2016-06-15	41.51	41.78	41.46	41.52	505672
2016-06-16	41.23	41.53	40.98	41.52	698516
2016-06-17	41.53	41.64	41.38	41.50	669036
2016-06-20	42.06	42.22	41.88	41.91	702628
2016-06-21	41.96	42.06	41.81	41.96	464288
2016-06-22	42.03	42.16	41.87	41.90	836260
2016-06-23	42.29	42.52	42.23	42.52	470436
2016-06-24	40.75	41.64	40.73	40.82	2633020
2016-06-27	40.47	40.47	39.63	39.77	852592
2016-06-28	40.23	40.61	40.07	40.60	891508
2016-06-29	41.05	41.42	40.96	41.37	1024188
2016-06-30	41.45	42.05	41.29	42.05	900748
2016-07-01	41.96	42.28	41.96	42.15	672776
2016-07-05	41.98	41.98	41.45	41.49	665980
2016-07-06	41.33	41.73	41.20	41.72	664468
2016-07-07	41.82	42.01	41.58	41.76	864492
2016-07-08	42.13	42.58	42.08	42.51	634012
2016-07-11	42.70	42.79	42.60	42.69	600924
2016-07-12	42.99	43.23	42.93	43.15	1148508
2016-07-13	43.31	43.32	42.94	43.09	840920
2016-07-14	43.43	43.44	43.15	43.21	675756
2016-07-15	43.37	43.37	43.10	43.18	560108
2016-07-18	43.18	43.30	43.11	43.27	553180
2016-07-19	43.20	43.20	43.05	43.18	838552
2016-07-20	43.27	43.44	43.09	43.40	459656
2016-07-21	43.37	43.48	43.13	43.23	480928
2016-07-22	43.28	43.55	43.23	43.54	561884
2016-07-25	43.50	43.51	43.33	43.46	446292
2016-07-26	43.46	43.69	43.39	43.67	609724
2016-07-27	43.68	43.72	43.24	43.42	558952
2016-07-28	43.36	43.67	43.29	43.62	456636
2016-07-29	43.54	43.81	43.41	43.73	772900
2016-08-01	43.79	43.80	43.49	43.57	830168
2016-08-02	43.56	43.56	42.91	43.10	820400
2016-08-03	43.06	43.34	42.90	43.34	467908
2016-08-04	43.33	43.48	43.25	43.36	889544
2016-08-05	43.59	43.69	43.49	43.68	645512
2016-08-08	43.71	43.84	43.64	43.67	420200
2016-08-09	43.65	43.76	43.57	43.63	465508
2016-08-10	43.64	43.71	43.45	43.52	481720
2016-08-11	43.69	43.79	43.57	43.76	552340
2016-08-12	43.69	43.83	43.61	43.73	961012
2016-08-15	43.79	44.06	43.79	43.97	531088
2016-08-16	43.83	43.86	43.62	43.62	498028
2016-08-17	43.60	43.66	43.32	43.62	480796
2016-08-18	43.64	43.91	43.64	43.91	2703328
2016-08-19	43.79	43.90	43.67	43.87	990880
2016-08-22	43.80	43.89	43.71	43.89	513236
2016-08-23	44.02	44.17	44.02	44.07	798156
2016-08-24	44.06	44.06	43.65	43.74	1454164
2016-08-25	43.63	43.90	43.62	43.75	665964
2016-08-26	43.82	44.06	43.37	43.59	868644
2016-08-29	43.65	43.94	43.56	43.87	841656
2016-08-30	43.85	43.91	43.62	43.80	2780848
2016-08-31	43.75	43.75	43.41	43.62	990524
2016-09-01	43.64	43.73	43.35	43.64	715320
2016-09-02	43.87	44.02	43.79	43.96	1154284
2016-09-06	43.98	44.02	43.76	44.00	645712
2016-09-07	43.98	44.14	43.93	44.14	582192
2016-09-08	44.03	44.11	43.95	43.98	518420
2016-09-09	43.63	43.63	42.69	42.69	931436
2016-09-12	42.48	43.39	42.44	43.32	874076
2016-09-13	42.97	43.05	42.37	42.54	1280084
2016-09-14	42.55	42.80	42.36	42.49	623228
2016-09-15	42.50	43.00	42.38	42.92	817540
2016-09-16	42.74	42.81	42.58	42.74	662272
2016-09-19	42.92	43.17	42.79	42.93	417280
2016-09-20	43.12	43.13	42.78	42.80	569096
2016-09-21	42.95	43.43	42.82	43.40	518172
2016-09-22	43.70	43.85	43.66	43.81	692492
2016-09-23	43.72	43.79	43.57	43.57	589864
2016-09-26	43.23	43.38	43.17	43.20	574448
2016-09-27	43.16	43.35	43.08	43.32	495312
2016-09-28	43.39	43.66	43.13	43.65	1376264
2016-09-29	43.61	43.69	43.13	43.26	862704
2016-09-30	43.45	43.72	43.29	43.58	750788
2016-10-03	43.46	43.49	43.24	43.36	749212
2016-10-04	43.42	43.42	42.89	43.07	819200
2016-10-05	43.23	43.38	43.20	43.26	600168
2016-10-06	43.14	43.27	42.98	43.23	830608
2016-10-07	43.25	43.34	42.81	42.98	608156
2016-10-10	43.22	43.41	43.18	43.21	651996
2016-10-11	43.07	43.11	42.36	42.52	1295084
2016-10-12	42.53	42.70	42.43	42.60	617520
2016-10-13	42.34	42.59	42.05	42.48	916940
2016-10-14	42.65	42.82	42.42	42.42	674444
2016-10-17	42.59	42.59	42.29	42.30	804396
2016-10-18	42.67	42.73	42.50	42.61	516640
2016-10-19	42.67	42.86	42.51	42.79	487868
2016-10-20	42.72	42.79	42.52	42.69	931372
2016-10-21	42.46	42.66	42.33	42.65	719740
2016-10-24	42.85	42.97	42.70	42.78	524012
2016-10-25	42.69	42.69	42.43	42.47	712032
2016-10-26	42.24	42.46	42.21	42.33	735896
2016-10-27	42.45	42.50	41.95	41.98	902308
2016-10-28	42.02	42.34	41.93	42.06	809268
2016-10-31	42.13	42.25	42.06	42.20	740808
2016-11-01	42.31	42.36	41.55	41.80	1608212
2016-11-02	41.71	41.78	41.36	41.41	1299064
2016-11-03	41.48	41.59	41.25	41.30	830212
2016-11-04	41.31	41.69	41.26	41.36	792932
2016-11-07	41.95	42.23	41.94	42.22	2530824
2016-11-08	42.09	42.51	42.01	42.40	731424
2016-11-09	41.88	42.95	41.88	42.80	1420960
2016-11-10	43.04	43.29	42.68	42.93	910788
2016-11-11	42.88	43.11	42.74	43.06	1026968
2016-11-14	43.31	43.57	43.22	43.53	987996
2016-11-15	43.64	43.92	43.58	43.90	1039636
2016-11-16	43.83	43.85	43.66	43.77	593824
2016-11-17	43.85	44.07	43.82	44.04	719684
2016-11-18	44.10	44.13	43.92	43.96	785256
2016-11-21	44.15	44.30	44.08	44.30	1293304
2016-11-22	44.44	44.54	44.28	44.51	1115140
2016-11-23	44.38	44.67	44.37	44.65	832060
2016-11-25	44.77	44.81	44.69	44.81	319064
2016-11-28	44.74	44.80	44.45	44.49	797440
2016-11-29	44.45	44.66	44.37	44.53	873112
2016-11-30	44.74	44.76	44.44	44.44	1298072
2016-12-01	44.61	44.61	44.11	44.18	888112
2016-12-02	44.25	44.42	44.20	44.29	1298368
2016-12-05	44.45	44.74	44.45	44.68	1236408
2016-12-06	44.78	44.97	44.61	44.97	1361236
2016-12-07	44.98	45.61	44.96	45.58	1051932
2016-12-08	45.68	45.95	45.52	45.84	1444656
2016-12-09	45.86	45.98	45.69	45.82	1274372
2016-12-12	45.78	45.89	45.46	45.58	805716
2016-12-13	45.74	45.84	45.55	45.73	1160520
2016-12-14	45.66	45.76	45.14	45.19	1231648
2016-12-15	45.28	45.58	45.11	45.37	4258416
2016-12-16	45.41	45.55	45.19	45.30	1358124
2016-12-19	45.37	45.52	45.29	45.42	912760
2016-12-20	45.57	45.69	45.51	45.62	1007552
2016-12-21	45.66	45.68	45.49	45.22	879780
2016-12-22	45.20	45.22	44.92	45.02	908356
2016-12-23	45.03	45.14	44.99	45.14	682164
2016-12-27	45.18	45.36	45.18	45.29	640740
2016-12-28	45.36	45.36	44.78	44.81	937204
2016-12-29	44.84	44.98	44.73	44.88	1000516
2016-12-30	44.95	45.02	44.60	44.72	1009076
2017-01-03	45.05	45.28	44.76	45.05	1284772
2017-01-04	45.17	45.66	45.17	45.64	1398536
2017-01-05	45.50	45.58	45.22	45.43	1080736
2017-01-06	45.48	45.68	45.36	45.54	923900
2017-01-09	45.47	45.52	45.26	45.29	995236
2017-01-10	45.33	45.57	45.29	45.43	1518984
2017-01-11	45.46	45.57	45.32	45.57	1569016
2017-01-12	45.45	45.46	45.04	45.43	1100780
2017-01-13	45.49	45.69	45.49	45.57	1307940
2017-01-17	45.46	45.60	45.28	45.37	1196272
2017-01-18	45.44	45.57	45.28	45.56	724508
2017-01-19	45.56	45.63	45.18	45.30	1122860
2017-01-20	45.47	45.60	45.30	45.49	1081612
2017-01-23	45.41	45.48	45.18	45.36	957348
2017-01-24	45.52	45.96	45.52	45.91	1019852
2017-01-25	46.09	46.26	46.07	46.25	1541280
2017-01-26	46.25	46.33	46.09	46.13	879628
2017-01-27	46.19	46.21	45.90	45.96	989840
2017-01-30	45.74	45.76	45.30	45.65	1839408
2017-01-31	45.53	45.81	45.44	45.78	2196596
2017-02-01	45.98	46.03	45.48	45.63	1416792
2017-02-02	45.65	45.87	45.52	45.79	889832
2017-02-03	46.06	46.21	45.98	46.17	1162556
2017-02-06	46.06	46.17	45.95	46.05	1787436
2017-02-07	46.13	46.18	45.88	45.96	929676
2017-02-08	45.86	46.10	45.74	46.09	953416
2017-02-09	46.18	46.49	46.18	46.44	1628084
2017-02-10	46.62	46.69	46.51	46.64	1229968
2017-02-13	46.78	46.86	46.72	46.78	1024272
2017-02-14	46.71	46.90	46.60	46.89	1389884
2017-02-15	46.84	47.13	46.81	47.07	1156912
2017-02-16	47.08	47.17	46.81	46.96	925956
2017-02-17	46.79	47.02	46.71	47.02	1044504
2017-02-21	47.13	47.40	47.08	47.37	1093404
2017-02-22	47.32	47.35	47.14	47.21	1469076
2017-02-23	47.33	47.36	46.90	47.04	882124
2017-02-24	46.79	47.18	46.74	47.18	984196
2017-02-27	47.15	47.38	47.08	47.37	4730188
2017-02-28	47.21	47.24	47.00	47.04	1514532
2017-03-01	47.50	47.72	47.42	47.62	1487092
2017-03-02	47.56	47.56	47.20	47.21	907860
2017-03-03	47.22	47.28	47.06	47.24	1099932
2017-03-06	47.02	47.05	46.84	46.99	922676
2017-03-07	46.92	46.96	46.72	46.75	1080856
2017-03-08	46.84	46.87	46.55	46.58	1303880
2017-03-09	46.53	46.72	46.25	46.46	1023156
2017-03-10	46.73	46.78	46.43	46.66	1046456
2017-03-13	46.66	46.81	46.66	46.80	908080
2017-03-14	46.63	46.65	46.38	46.57	1403760
2017-03-15	46.75	47.27	46.70	47.15	1358952
2017-03-16	47.25	47.25	47.02	47.08	1119084
2017-03-17	47.21	47.22	47.03	47.10	1049288
2017-03-20	47.09	47.12	46.88	46.97	896608
2017-03-21	47.15	47.16	46.18	46.20	1980260
2017-03-22	46.21	46.40	46.06	46.35	961148
2017-03-23	46.34	46.67	46.20	46.24	894568
2017-03-24	46.40	46.50	46.08	46.27	771788
2017-03-27	45.91	46.25	45.74	46.18	1301216
2017-03-28	46.11	46.63	46.10	46.55	897296
2017-03-29	46.51	46.73	46.41	46.71	1148780
2017-03-30	46.68	46.87	46.66	46.83	866964
2017-03-31	46.79	46.97	46.75	46.80	1911516
2017-04-03	46.89	46.89	46.33	46.60	1754520
2017-04-04	46.55	46.59	46.41	46.49	1361904
2017-04-05	46.70	46.89	46.24	46.29	1354932
2017-04-06	46.36	46.68	46.23	46.59	638252
2017-04-07	46.50	46.70	46.43	46.56	658176
2017-04-10	46.59	46.83	46.49	46.67	1105648
2017-04-11	46.58	46.75	46.33	46.74	1345096
2017-04-12	46.68	46.72	46.35	46.39	884836
2017-04-13	46.31	46.47	46.05	46.06	734508
2017-04-17	46.16	46.51	46.10	46.51	611008
2017-04-18	46.38	46.50	46.21	46.42	869356
2017-04-19	46.55	46.72	46.41	46.47	1258312
2017-04-20	46.63	46.95	46.54	46.87	1181384
2017-04-21	46.85	46.87	46.67	46.75	751364
2017-04-24	47.28	47.38	47.10	47.25	595440
2017-04-25	47.43	47.55	47.37	47.48	877436
2017-04-26	47.52	47.70	47.45	47.49	1123548
2017-04-27	47.56	47.60	47.35	47.51	595408
2017-04-28	47.55	47.55	47.15	47.16	1432380
2017-05-01	47.30	47.36	47.10	47.24	790268
2017-05-02	47.32	47.40	47.14	47.24	1246316
2017-05-03	47.10	47.20	46.92	47.04	1455404
2017-05-04	47.06	47.15	46.78	47.01	1336852
2017-05-05	47.14	47.37	47.08	47.36	509004
2017-05-08	47.36	47.43	47.11	47.25	1094148
2017-05-09	47.29	47.35	47.13	47.21	2604748
2017-05-10	47.26	47.54	47.26	47.51	1625804
2017-05-11	47.37	47.39	46.99	47.30	1317212
2017-05-12	47.23	47.26	47.05	47.09	917524
2017-05-15	47.27	47.54	47.27	47.44	1120040
2017-05-16	47.50	47.53	47.21	47.33	1025672
2017-05-17	46.89	47.07	46.54	46.56	995228
2017-05-18	46.51	46.85	46.39	46.69	567072
2017-05-19	46.84	47.28	46.75	47.10	877784
2017-05-22	47.24	47.45	47.24	47.40	566364
2017-05-23	47.46	47.52	47.29	47.38	569100
2017-05-24	47.46	47.54	47.39	47.52	496388
2017-05-25	47.64	47.82	47.62	47.67	1497300
2017-05-26	47.65	47.74	47.53	47.66	859228
2017-05-30	47.58	47.68	47.46	47.57	485108
2017-05-31	47.65	47.65	47.28	47.58	856716
2017-06-01	47.73	48.18	47.68	48.17	1115284
2017-06-02	48.25	48.32	48.10	48.23	811944
2017-06-05	48.21	48.24	48.08	48.09	992868
2017-06-06	47.92	48.04	47.85	47.89	1037504
2017-06-07	47.97	48.04	47.79	47.92	884756
2017-06-08	47.95	48.10	47.79	48.03	618128
2017-06-09	48.09	48.32	47.80	48.04	546972
2017-06-12	48.00	48.10	47.86	48.08	611720
2017-06-13	48.19	48.44	48.14	48.44	641056
2017-06-14	48.50	48.50	48.14	48.29	814192
2017-06-15	47.98	48.22	47.93	48.20	798576
2017-06-16	48.20	48.20	48.00	48.16	1099040
2017-06-19	48.35	48.55	48.30	48.52	520212
2017-06-20	48.42	48.44	48.07	48.08	694532
2017-06-21	48.18	48.22	47.86	47.96	644388
2017-06-22	47.97	48.12	47.86	47.98	417668
2017-06-23	48.08	48.22	47.95	48.12	1778932
2017-06-26	48.27	48.41	48.18	48.28	999716
2017-06-27	48.27	48.34	47.87	47.87	2390492
2017-06-28	48.11	48.39	48.06	48.30	7003848
2017-06-29	48.33	48.38	47.61	47.91	2805240
2017-06-30	48.07	48.22	47.93	48.03	2630980
2017-07-03	48.23	48.43	48.19	48.24	1543100
2017-07-05	48.22	48.22	48.02	47.94	1219100
2017-07-06	47.76	47.79	47.34	47.39	1094300
2017-07-07	47.51	47.80	47.44	47.76	837396
2017-07-10	47.70	47.84	47.66	47.74	478760
2017-07-11	47.75	47.82	47.48	47.72	855616
2017-07-12	48.04	48.21	47.99	48.10	651960
2017-07-13	48.12	48.23	48.03	48.20	544520
2017-07-14	48.13	48.50	48.13	48.40	839112
2017-07-17	48.43	48.57	48.34	48.49	553352
2017-07-18	48.41	48.41	48.25	48.40	537928
2017-07-19	48.47	48.73	48.44	48.72	554368
2017-07-20	48.79	48.79	48.61	48.69	427628
2017-07-21	48.61	48.69	48.50	48.68	419600
2017-07-24	48.66	48.71	48.60	48.70	474868
2017-07-25	48.85	49.00	48.76	48.91	592880
2017-07-26	48.95	48.95	48.74	48.78	524900
2017-07-27	48.84	48.84	48.39	48.65	840572
2017-07-28	48.54	48.62	48.47	48.59	471040
2017-07-31	48.71	48.71	48.45	48.55	515836
2017-08-01	48.74	48.74	48.49	48.62	1665136
2017-08-02	48.57	48.59	48.20	48.40	590152
2017-08-03	48.34	48.42	48.22	48.27	441744
2017-08-04	48.40	48.42	48.27	48.36	549732
2017-08-07	48.43	48.48	48.33	48.45	333876
2017-08-08	48.36	48.63	48.17	48.25	612824
2017-08-09	48.06	48.15	47.96	48.10	425388
2017-08-10	47.96	47.96	47.35	47.37	687456
2017-08-11	47.31	47.55	47.31	47.43	1889116
2017-08-14	47.74	48.02	47.70	47.90	450640
2017-08-15	47.98	47.98	47.75	47.78	458344
2017-08-16	47.88	48.07	47.88	47.98	700144
2017-08-17	47.84	47.97	47.22	47.22	638220
2017-08-18	47.07	47.38	47.04	47.13	840552
2017-08-21	47.12	47.23	47.01	47.20	699784
2017-08-22	47.33	47.66	47.24	47.62	481832
2017-08-23	47.41	47.65	47.23	47.53	760792
2017-08-24	47.70	47.75	47.51	47.52	556364
2017-08-25	47.68	47.80	47.64	47.67	1530156
2017-08-28	47.82	47.82	47.48	47.62	486976
2017-08-29	47.34	47.58	47.32	47.54	637664
2017-08-30	47.52	47.86	47.45	47.83	437568
2017-08-31	47.96	48.23	47.96	48.17	626224
2017-09-01	48.30	48.44	48.26	48.37	567544
2017-09-05	48.31	48.38	47.78	47.99	482656
2017-09-06	48.10	48.20	47.99	48.07	407440
2017-09-07	48.11	48.11	47.89	48.00	532560
2017-09-08	47.89	48.13	47.85	48.07	590692
2017-09-11	48.38	48.63	48.37	48.60	436696
2017-09-12	48.69	48.81	48.57	48.81	469352
2017-09-13	48.77	48.79	48.71	48.75	382092
2017-09-14	48.67	48.76	48.63	48.73	694732
2017-09-15	48.65	48.84	48.64	48.82	986312
2017-09-18	48.97	49.05	48.85	48.97	594036
2017-09-19	49.02	49.02	48.85	48.90	560304
2017-09-20	48.95	49.03	48.79	48.99	345208
2017-09-21	49.06	49.06	48.86	48.87	410092
2017-09-22	48.84	49.00	48.75	48.97	413900
2017-09-25	48.98	49.09	48.82	48.81	331016
2017-09-26	48.91	48.92	48.72	48.84	543560
2017-09-27	49.03	49.13	48.77	49.04	583192
2017-09-28	49.01	49.13	48.90	49.11	495968
2017-09-29	49.15	49.33	49.14	49.29	3293936
2017-10-02	49.33	49.54	49.26	49.53	603776
2017-10-03	49.57	49.65	49.47	49.64	1118084
2017-10-04	49.66	49.82	49.57	49.81	630016
2017-10-05	49.87	50.02	49.82	49.96	1151500
2017-10-06	49.85	49.93	49.79	49.90	890680
2017-10-09	49.93	49.95	49.71	49.75	5585020
2017-10-10	49.93	50.01	49.79	49.86	397724
2017-10-11	49.86	49.91	49.76	49.89	1059108
2017-10-12	49.80	49.99	49.76	49.94	454524
2017-10-13	50.06	50.13	49.96	49.98	423364
2017-10-16	50.11	50.14	49.93	50.00	1123420
2017-10-17	50.05	50.05	49.91	49.98	353496
2017-10-18	50.11	50.11	49.95	50.02	807168
2017-10-19	49.80	50.06	49.68	50.06	716300
2017-10-20	50.32	50.41	50.20	50.38	354076
2017-10-23	50.46	50.47	50.17	50.19	482792
2017-10-24	50.25	50.32	50.18	50.23	466312
2017-10-25	50.12	50.17	49.57	49.86	623116
2017-10-26	49.97	50.11	49.89	50.04	886708
2017-10-27	49.98	50.20	49.82	50.18	1427220
2017-10-30	50.07	50.13	49.87	49.91	1438352
2017-10-31	50.02	50.17	49.98	50.08	1860804
2017-11-01	50.37	50.39	50.00	50.06	789020
2017-11-02	50.02	50.17	49.91	50.08	637596
2017-11-03	50.03	50.22	50.02	50.20	415812
2017-11-06	50.23	50.42	50.21	50.39	480308
2017-11-07	50.41	50.50	50.12	50.24	602028
2017-11-08	50.19	50.36	50.11	50.33	373044
2017-11-09	50.05	50.25	49.81	50.10	407908
2017-11-10	50.06	50.16	50.00	50.14	782176
2017-11-13	50.01	50.27	49.96	50.25	320416
2017-11-14	50.08	50.24	50.01	50.23	449016
2017-11-15	50.02	50.11	49.69	49.96	522968
2017-11-16	50.14	50.48	50.13	50.40	494508
2017-11-17	50.34	50.59	50.34	50.52	793252
2017-11-20	50.55	50.69	50.53	50.65	430436
2017-11-21	50.84	50.91	50.81	50.91	523360
2017-11-22	50.93	50.97	50.84	50.87	625448
2017-11-24	51.02	51.02	50.91	50.93	230060
2017-11-27	50.96	50.96	50.78	50.80	598216
2017-11-28	50.90	51.37	50.85	51.37	546248
2017-11-29	51.41	51.59	51.36	51.44	1495932
2017-11-30	51.64	52.00	51.57	51.79	525288
2017-12-01	51.83	51.85	50.85	51.68	779684
2017-12-04	52.06	52.21	51.68	51.68	715248
2017-12-05	51.76	51.81	51.31	51.33	782036
2017-12-06	51.29	51.38	51.17	51.21	1067680
2017-12-07	51.21	51.60	51.19	51.56	465108
2017-12-08	51.76	51.87	51.64	51.85	766840
2017-12-11	51.91	51.93	51.77	51.84	638668
2017-12-12	51.90	51.91	51.71	51.72	480172
2017-12-13	51.77	51.88	51.67	51.68	604492
2017-12-14	51.71	51.77	51.36	51.36	794608
2017-12-15	51.64	51.99	51.60	51.81	844052
2017-12-18	52.06	52.34	52.06	52.27	1498564
2017-12-19	52.33	52.42	52.07	52.08	635648
2017-12-20	52.32	52.36	52.01	51.87	777580
2017-12-21	51.99	52.06	51.90	51.97	885624
2017-12-22	51.97	52.05	51.89	52.05	789400
2017-12-26	52.07	52.17	52.04	52.11	970284
2017-12-27	52.15	52.27	52.06	52.12	812220
2017-12-28	52.19	52.32	52.05	52.32	1081352
2017-12-29	52.43	52.43	52.02	52.03	980648
2018-01-02	52.24	52.41	52.12	52.40	1019460
2018-01-03	52.45	52.71	52.45	52.66	1001668
2018-01-04	52.88	52.93	52.79	52.84	676480
2018-01-05	53.01	53.09	52.87	53.05	834240
2018-01-08	53.08	53.29	52.97	53.26	803180
2018-01-09	53.36	53.43	53.22	53.26	949152
2018-01-10	53.13	53.15	52.90	53.06	1087116
2018-01-11	53.20	53.62	53.12	53.62	834328
2018-01-12	53.74	53.90	53.66	53.87	726056
2018-01-16	54.05	54.14	53.36	53.43	1341924
2018-01-17	53.66	54.01	53.55	53.89	689056
2018-01-18	53.82	53.88	53.62	53.72	2023292
2018-01-19	53.84	54.14	53.79	54.14	799000
2018-01-22	54.19	54.54	54.14	54.54	1151948
2018-01-23	54.52	54.76	54.43	54.72	2656844
2018-01-24	54.82	54.95	54.42	54.65	763380
2018-01-25	54.85	54.91	54.44	54.58	675964
2018-01-26	54.76	55.01	54.60	55.00	515064
2018-01-29	54.91	55.00	54.50	54.51	953760
2018-01-30	54.17	54.34	53.92	53.99	823952
2018-01-31	54.19	54.33	53.73	53.96	1841080
2018-02-01	53.79	54.11	53.75	53.90	654516
2018-02-02	53.61	53.72	52.81	52.85	823124
2018-02-05	52.37	52.92	50.95	50.98	1087832
2018-02-06	49.95	51.73	49.69	51.58	1804700
2018-02-07	51.52	52.17	51.28	51.44	1056188
2018-02-08	51.56	51.57	49.67	49.67	1106852
2018-02-09	50.21	50.65	48.80	50.32	1479828
2018-02-12	50.57	51.22	50.24	50.92	1071612
2018-02-13	50.72	51.16	50.57	51.09	833324
2018-02-14	50.77	51.95	50.75	51.89	787868
2018-02-15	52.24	52.46	51.74	52.46	521712
2018-02-16	52.29	52.82	52.16	52.48	1130532
2018-02-20	52.30	52.63	52.05	52.20	1150120
2018-02-21	52.28	52.79	51.93	51.93	521516
2018-02-22	52.14	52.45	51.82	51.91	708812
2018-02-23	52.21	52.66	52.06	52.64	949460
2018-02-26	52.85	52.98	52.50	52.95	618232
2018-02-27	52.97	53.14	52.24	52.24	536656
2018-02-28	52.43	52.56	51.75	51.76	688024
2018-03-01	51.71	52.09	50.97	51.32	2753436
2018-03-02	51.01	51.81	50.84	51.73	490184
2018-03-05	51.48	52.47	51.48	52.34	865548
2018-03-06	52.56	52.73	52.22	52.69	555268
2018-03-07	52.31	52.81	52.31	52.74	480884
2018-03-08	52.89	52.96	52.59	52.88	550136
2018-03-09	53.14	53.69	53.07	53.68	832824
2018-03-12	53.76	53.84	53.56	53.67	1325336
2018-03-13	53.93	53.99	53.36	53.45	508244
2018-03-14	53.71	53.71	53.14	53.24	616096
2018-03-15	53.34	53.38	52.93	53.05	552044
2018-03-16	53.12	53.45	53.12	53.32	849280
2018-03-19	53.14	53.16	52.44	52.80	617116
2018-03-20	52.89	53.07	52.75	52.87	501996
2018-03-21	52.89	53.35	52.86	52.77	631460
2018-03-22	52.31	52.59	51.55	51.55	548832
2018-03-23	51.58	51.83	50.52	50.55	1314432
2018-03-26	51.29	51.75	50.80	51.71	818812
2018-03-27	51.93	51.95	50.78	51.01	808308
2018-03-28	51.14	51.28	50.75	50.94	1045024
2018-03-29	51.24	51.86	51.17	51.61	938164
2018-04-02	51.47	51.57	49.99	50.43	1172216
2018-04-03	50.71	51.07	50.41	50.99	624096
2018-04-04	50.27	51.61	50.19	51.54	678368
2018-04-05	51.79	52.03	51.61	51.88	466596
2018-04-06	51.53	51.75	50.43	50.79	540376
2018-04-09	51.10	51.54	50.82	50.86	744024
2018-04-10	51.48	51.78	51.29	51.61	789824
2018-04-11	51.34	51.76	51.16	51.45	447956
2018-04-12	51.70	51.88	51.58	51.69	836300
2018-04-13	51.94	51.94	51.32	51.53	1033364
2018-04-16	51.86	52.15	51.65	52.01	446284
2018-04-17	52.38	52.63	52.20	52.50	970544
2018-04-18	52.69	52.92	52.60	52.67	413576
2018-04-19	52.58	52.70	52.11	52.31	464168
2018-04-20	52.33	52.37	51.84	51.99	543196
2018-04-23	52.09	52.29	51.79	52.00	416328
2018-04-24	52.25	52.33	51.15	51.49	589160
2018-04-25	51.48	51.65	51.10	51.52	480080
2018-04-26	51.69	52.01	51.52	51.86	461492
2018-04-27	51.87	52.03	51.75	51.94	434648
2018-04-30	52.06	52.18	51.52	51.52	573092
2018-05-01	51.39	51.59	51.08	51.57	571788
2018-05-02	51.49	51.72	51.22	51.27	617140
2018-05-03	51.07	51.33	50.57	51.19	633616
2018-05-04	51.01	51.98	50.91	51.80	402984
2018-05-07	51.95	52.21	51.86	52.02	417528
2018-05-08	51.94	52.14	51.81	52.08	508892
2018-05-09	52.20	52.58	52.12	52.47	390652
2018-05-10	52.60	52.97	52.58	52.87	517016
2018-05-11	52.88	53.04	52.73	52.87	476916
2018-05-14	53.03	53.11	52.71	52.81	374940
2018-05-15	52.61	52.66	52.40	52.60	565324
2018-05-16	52.64	52.97	52.64	52.84	427228
2018-05-17	52.87	53.09	52.76	52.93	342200
2018-05-18	52.88	52.96	52.82	52.89	444840
2018-05-21	53.15	53.31	53.10	53.23	537440
2018-05-22	53.37	53.37	52.97	53.00	330088
2018-05-23	52.83	53.09	52.77	53.09	781240
2018-05-24	53.00	53.13	52.74	53.09	366684
2018-05-25	52.96	53.06	52.84	52.95	519992
2018-05-29	52.67	52.78	52.24	52.52	517176
2018-05-30	52.79	53.31	52.75	53.16	730128
2018-05-31	53.08	53.13	52.61	52.69	1120320
2018-06-01	53.01	53.22	53.00	53.13	391892
2018-06-04	53.30	53.41	53.15	53.41	536616
2018-06-05	53.41	53.59	53.34	53.53	433948
2018-06-06	53.61	53.93	53.48	53.93	617744
2018-06-07	53.98	54.11	53.66	53.85	512172
2018-06-08	53.80	54.11	53.77	54.11	449624
2018-06-11	54.16	54.30	54.06	54.19	414964
2018-06-12	54.27	54.49	54.22	54.43	454172
2018-06-13	54.47	54.52	54.09	54.09	670676
2018-06-14	54.28	54.37	54.16	54.28	922500
2018-06-15	54.08	54.26	53.89	54.24	654024
2018-06-18	53.94	54.32	53.89	54.27	643128
2018-06-19	53.85	54.08	53.65	54.04	1097604
2018-06-20	54.21	54.32	54.07	54.25	744268
2018-06-21	54.22	54.22	53.77	53.86	464176
2018-06-22	54.11	54.26	53.87	53.89	667144
2018-06-25	53.71	53.82	52.94	53.21	952340
2018-06-26	53.30	53.43	53.09	53.25	969236
2018-06-27	53.35	53.57	52.70	52.70	805820
2018-06-28	52.65	53.10	52.46	52.98	746288
2018-06-29	53.16	53.45	53.04	53.04	519180
2018-07-02	52.73	53.11	52.61	52.88	477780
2018-07-03	53.06	53.21	52.81	52.87	488272
2018-07-05	53.13	53.31	52.88	53.31	711448
2018-07-06	53.31	53.82	53.21	53.76	415808
2018-07-09	53.97	54.17	53.92	54.16	730448
2018-07-10	54.26	54.32	54.04	54.22	597804
2018-07-11	53.95	54.07	53.76	53.83	652976
2018-07-12	54.10	54.28	53.89	54.15	520716
2018-07-13	54.15	54.32	54.10	54.16	366676
2018-07-16	54.26	54.26	53.85	53.94	499444
2018-07-17	53.88	54.26	53.75	54.20	481136
2018-07-18	54.19	54.38	54.08	54.35	1033060
2018-07-19	54.21	54.53	54.11	54.44	756744
2018-07-20	54.37	54.50	54.19	54.21	633244
2018-07-23	54.22	54.29	54.04	54.24	343856
2018-07-24	54.43	54.45	53.80	53.94	843988
2018-07-25	53.97	54.44	53.93	54.40	1043144
2018-07-26	54.47	54.78	54.39	54.62	867868
2018-07-27	54.70	54.83	53.92	54.10	531432
2018-07-30	54.11	54.18	53.66	53.69	529628
2018-07-31	53.90	54.24	53.83	54.12	499604
2018-08-01	54.06	54.13	53.73	53.88	511020
2018-08-02	53.59	54.29	53.56	54.27	519096
2018-08-03	54.30	54.41	54.18	54.39	463740
2018-08-06	54.38	54.68	54.33	54.61	1265684
2018-08-07	54.76	54.84	54.68	54.78	467588
2018-08-08	54.82	54.82	54.55	54.66	520484
2018-08-09	54.72	54.91	54.66	54.69	482980
2018-08-10	54.39	54.58	54.28	54.36	461048
2018-08-13	54.40	54.49	53.98	54.07	613840
2018-08-14	54.24	54.60	54.24	54.52	948012
2018-08-15	54.28	54.28	53.77	54.06	682684
2018-08-16	54.35	54.68	54.30	54.49	534476
2018-08-17	54.44	54.86	54.39	54.79	748840
2018-08-20	54.90	55.08	54.84	55.05	369384
2018-08-21	55.09	55.41	55.09	55.29	484504
2018-08-22	55.21	55.35	55.15	55.23	549056
2018-08-23	55.22	55.30	55.04	55.09	717400
2018-08-24	55.25	55.48	55.24	55.44	441216
2018-08-27	55.65	55.87	55.65	55.76	643132
2018-08-28	55.86	55.91	55.63	55.86	387980
2018-08-29	55.91	56.11	55.76	56.02	497840
2018-08-30	55.93	55.95	55.61	55.70	415884
2018-08-31	55.61	55.82	55.61	55.78	364176
2018-09-04	55.73	55.87	55.54	55.79	1003540
2018-09-05	55.69	55.77	55.33	55.68	555696
2018-09-06	55.72	55.80	55.39	55.51	538736
2018-09-07	55.32	55.58	55.20	55.27	563560
2018-09-10	55.53	55.61	55.45	55.53	473576
2018-09-11	55.39	55.74	55.28	55.62	492552
2018-09-12	55.59	55.73	55.32	55.66	554456
2018-09-13	55.84	55.97	55.73	55.83	614220
2018-09-14	55.89	56.07	55.79	55.97	799060
2018-09-17	55.97	55.97	55.52	55.56	680352
2018-09-18	55.62	55.90	55.58	55.82	615492
2018-09-19	55.81	55.98	55.63	55.68	650436
2018-09-20	55.88	56.08	55.81	56.02	511144
2018-09-21	56.17	56.23	55.97	55.99	642188
2018-09-24	55.92	55.92	55.52	55.63	815808
2018-09-25	55.77	55.78	55.54	55.28	543072
2018-09-26	55.32	55.44	54.91	54.95	565320
2018-09-27	55.01	55.20	54.91	54.96	440716
2018-09-28	54.87	55.25	54.87	55.13	586320
2018-10-01	55.37	55.37	54.84	54.95	543884
2018-10-02	54.96	55.01	54.70	54.74	609672
2018-10-03	54.97	55.06	54.76	54.85	732904
2018-10-04	54.70	54.75	54.03	54.28	979060
2018-10-05	54.31	54.45	53.67	53.98	670944
2018-10-08	53.82	53.95	53.50	53.83	781456
2018-10-09	53.73	53.91	53.53	53.55	729804
2018-10-10	53.45	53.48	51.95	51.99	1080408
2018-10-11	51.75	52.14	50.77	50.92	1905792
2018-10-12	51.69	51.71	50.77	51.39	1389272
2018-10-15	51.34	51.86	51.30	51.48	809036
2018-10-16	51.79	52.64	51.58	52.58	830772
2018-10-17	52.54	52.55	51.91	52.42	931696
2018-10-18	52.23	52.38	51.49	51.72	706488
2018-10-19	51.89	52.16	51.35	51.44	1011836
2018-10-22	51.57	51.64	51.08	51.14	1124204
2018-10-23	50.41	51.06	49.88	50.80	1651164
2018-10-24	50.77	50.94	49.26	49.31	1631296
2018-10-25	49.60	50.31	49.38	49.99	1016724
2018-10-26	49.31	49.82	48.60	49.20	2413368
2018-10-29	49.88	50.21	48.54	49.13	1744289
2018-10-30	49.18	50.10	49.17	50.04	1007957
2018-10-31	50.54	51.01	50.45	50.56	1562844
2018-11-01	50.69	51.44	50.60	51.37	829617
2018-11-02	51.69	51.83	50.81	51.21	1108678
2018-11-05	51.30	51.56	51.05	51.43	782365
2018-11-06	51.43	51.77	51.42	51.77	1024809
2018-11-07	52.14	52.59	51.90	52.57	905132
2018-11-08	52.42	52.62	52.24	52.41	627388
2018-11-09	52.07	52.18	51.54	51.87	1073041
2018-11-12	51.80	51.91	50.93	50.99	750419
2018-11-13	51.13	51.58	50.90	51.02	830908
2018-11-14	51.42	51.49	50.37	50.65	846135
2018-11-15	50.35	51.25	50.11	51.14	997053
2018-11-16	50.94	51.44	50.84	51.30	707986
2018-11-19	51.19	51.33	50.27	50.42	1284095
2018-11-20	49.72	50.16	49.45	49.65	1587826
2018-11-21	49.91	50.44	49.85	50.09	1037563
2018-11-23	49.72	50.32	49.72	50.02	472046
2018-11-26	50.48	50.77	50.41	50.76	1143715
2018-11-27	50.53	50.74	50.37	50.61	1604717
2018-11-28	50.82	51.65	50.53	51.60	1595017
2018-11-29	51.42	51.80	51.16	51.49	1187350
2018-11-30	51.40	51.84	51.32	51.80	1360111
2018-12-03	52.34	52.61	51.92	52.37	1459224
2018-12-04	52.26	52.40	50.64	50.71	1638763
2018-12-06	50.06	50.66	49.28	50.65	1978535
2018-12-07	50.58	50.91	49.31	49.54	1808011
2018-12-10	49.48	49.71	48.62	49.43	2272540
2018-12-11	50.09	50.19	49.12	49.33	2171253
2018-12-12	49.94	50.20	49.62	49.64	2280975
2018-12-13	49.80	49.98	49.13	49.29	2141695
2018-12-14	48.87	49.27	48.50	48.45	2529276
2018-12-17	48.23	48.37	47.03	47.29	2805746
2018-12-18	47.64	47.88	46.98	47.22	5743286
2018-12-19	47.27	48.05	46.28	46.53	4438765
2018-12-20	46.30	46.56	45.20	45.75	4261120
2018-12-21	45.89	46.42	44.79	44.92	6260374
2018-12-24	44.59	44.80	43.69	43.70	4617691
2018-12-26	43.95	45.77	43.64	45.76	8716733
2018-12-27	45.12	46.12	44.56	46.11	6280185
2018-12-28	46.32	46.64	45.78	46.05	6786173
2018-12-31	46.34	46.48	45.89	46.48	6181306
2019-01-02	45.87	46.52	45.66	46.31	2469293
2019-01-03	46.06	46.23	45.36	45.53	1794309
2019-01-04	46.11	47.15	46.05	47.02	2008306
2019-01-07	47.00	47.91	46.94	47.57	2352915
2019-01-08	48.02	48.18	47.55	48.16	1897422
2019-01-09	48.33	48.70	48.20	48.54	1888973
2019-01-10	48.22	48.91	48.15	48.88	1923445
2019-01-11	48.65	48.96	48.58	48.93	1775202
2019-01-14	48.55	48.78	48.40	48.58	2551078
2019-01-15	48.67	49.05	48.65	48.99	1500774
2019-01-16	49.07	49.36	49.04	49.22	2098845
2019-01-17	49.03	49.85	48.83	49.67	2262851
2019-01-18	50.02	50.49	49.91	50.43	2129464
2019-01-22	50.13	50.15	49.44	49.73	3974681
2019-01-23	49.93	50.07	49.25	49.68	2330393
2019-01-24	49.66	50.09	49.66	50.02	1951348
2019-01-25	50.43	50.69	50.38	50.62	1578349
2019-01-28	50.21	50.51	50.09	50.48	3306688
2019-01-29	50.58	50.67	50.35	50.53	1600074
2019-01-30	50.79	51.29	50.48	51.10	1465203
2019-01-31	51.10	51.51	51.01	51.41	3749890
2019-02-01	51.54	51.71	51.37	51.64	1841966
2019-02-04	51.70	52.00	51.45	51.99	2211035
2019-02-05	52.06	52.23	51.95	52.19	1518025
2019-02-06	52.19	52.29	51.99	52.17	2197574
2019-02-07	51.85	52.10	51.51	51.91	1897477
2019-02-08	51.69	52.04	51.54	52.04	1381758
2019-02-11	52.16	52.25	52.02	52.19	1523344
2019-02-12	52.54	52.87	52.46	52.80	1299796
2019-02-13	52.96	53.09	52.77	52.97	1103962
2019-02-14	52.68	53.12	52.62	52.89	1532785
2019-02-15	53.30	53.44	53.20	53.44	1394327
2019-02-19	53.27	53.66	53.27	53.52	1301631
2019-02-20	53.56	53.75	53.47	53.66	1345673
2019-02-21	53.57	53.58	53.27	53.47	1051832
2019-02-22	53.66	53.88	53.57	53.84	1061209
2019-02-25	54.15	54.23	53.81	53.86	1312208
2019-02-26	53.80	53.91	53.64	53.66	1654402
2019-02-27	53.56	53.81	53.45	53.76	1932198
2019-02-28	53.73	53.86	53.55	53.65	1239643
2019-03-01	54.04	54.12	53.61	53.99	1722421
2019-03-04	54.17	54.23	53.18	53.69	2142487
2019-03-05	53.71	53.74	53.47	53.57	1687230
2019-03-06	53.56	53.59	52.99	53.04	2024969
2019-03-07	52.98	52.98	52.49	52.68	2442012
2019-03-08	52.31	52.55	52.20	52.53	1881800
2019-03-11	52.69	53.26	52.65	53.23	1730299
2019-03-12	53.35	53.56	53.27	53.47	1383937
2019-03-13	53.64	53.92	53.61	53.71	1274709
2019-03-14	53.72	53.72	53.51	53.63	1586716
2019-03-15	53.71	54.01	53.67	53.77	1502192
2019-03-18	53.93	54.15	53.78	54.06	1633462
2019-03-19	54.25	54.32	53.76	53.73	3380222
2019-03-20	53.72	53.82	53.12	53.38	2445155
2019-03-21	53.24	54.28	53.24	54.18	3441522
2019-03-22	53.90	53.98	53.01	53.01	3220560
2019-03-25	52.97	53.26	52.69	53.00	3051284
2019-03-26	53.37	53.62	53.13	53.47	2302008
2019-03-27	53.47	53.61	52.89	53.24	2989481
2019-03-28	53.39	53.67	53.20	53.61	3360275
2019-03-29	53.91	54.03	53.74	53.95	3097080
2019-04-01	54.35	54.63	54.24	54.57	4179529
2019-04-02	54.64	54.65	54.39	54.57	3145472
2019-04-03	54.90	55.02	54.69	54.79	3135640
2019-04-04	54.85	54.94	54.62	54.88	3152570
2019-04-05	55.03	55.28	54.99	55.25	2548468
2019-04-08	55.19	55.28	54.96	55.28	2636419
2019-04-09	55.09	55.09	54.75	54.84	2711888
2019-04-10	54.94	55.22	54.90	55.18	3241248
2019-04-11	55.31	55.40	55.13	55.32	2577333
2019-04-12	55.65	55.75	55.48	55.74	3398345
2019-04-15	55.82	55.82	55.54	55.61	1382223
2019-04-16	55.84	55.87	55.42	55.56	1713509
2019-04-17	55.78	55.83	55.04	55.11	2120386
2019-04-18	55.23	55.27	54.89	55.22	1598341
2019-04-22	55.10	55.15	54.99	55.11	1594703
2019-04-23	55.21	55.75	55.21	55.72	2233473
2019-04-24	55.73	55.93	55.69	55.80	1987594
2019-04-25	55.67	55.69	55.15	55.43	1919800
2019-04-26	55.47	55.80	55.33	55.80	2790076
2019-04-29	55.86	55.95	55.74	55.82	1732909
2019-04-30	55.90	56.00	55.49	55.96	1840473
2019-05-01	56.07	56.13	55.38	55.38	2852627
2019-05-02	55.33	55.64	55.02	55.48	2407683
2019-05-03	55.72	56.05	55.68	56.04	1616460
2019-05-06	55.15	55.92	55.01	55.81	1353744
2019-05-07	55.36	55.45	54.52	54.88	4906133
2019-05-08	54.80	55.14	54.67	54.80	3018627
2019-05-09	54.36	54.85	54.02	54.76	2336646
2019-05-10	54.55	55.15	53.94	54.99	2622742
2019-05-13	54.07	54.12	53.34	53.59	1828634
2019-05-14	53.81	54.42	53.72	54.15	1192689
2019-05-15	53.80	54.46	53.70	54.30	1567277
2019-05-16	54.46	55.04	54.45	54.77	1243385
2019-05-17	54.31	54.84	54.25	54.30	1726540
2019-05-20	53.98	54.18	53.73	53.91	2035634
2019-05-21	54.21	54.62	54.21	54.55	1379516
2019-05-22	54.36	54.50	54.21	54.32	2184174
2019-05-23	53.86	53.86	53.28	53.54	1746271
2019-05-24	53.83	53.97	53.52	53.70	1218938
2019-05-28	53.78	53.96	53.18	53.18	1687593
2019-05-29	52.96	53.03	52.54	52.83	1781331
2019-05-30	52.99	53.30	52.75	52.99	1811319
2019-05-31	52.48	52.73	52.28	52.53	1762535
2019-06-03	52.58	52.92	52.34	52.59	3035959
2019-06-04	53.07	53.82	52.99	53.79	4458524
2019-06-05	54.05	54.29	53.65	54.29	3518343
2019-06-06	54.35	54.66	54.11	54.52	1648794
2019-06-07	54.76	55.09	54.68	54.84	1010680
2019-06-10	55.15	55.45	55.08	55.12	1573488
2019-06-11	55.50	55.54	54.82	54.97	1572571
2019-06-12	54.99	55.08	54.82	54.94	2463740
2019-06-13	55.19	55.29	55.01	55.23	1247857
2019-06-14	55.25	55.25	54.91	54.87	934601
2019-06-17	54.95	55.04	54.80	54.85	934980
2019-06-18	55.17	55.69	55.13	55.37	1117497
2019-06-19	55.45	55.74	55.31	55.67	2633264
2019-06-20	56.19	56.22	55.67	56.11	1127467
2019-06-21	56.05	56.07	55.75	55.82	1127449
2019-06-24	55.95	55.98	55.53	55.54	991079
2019-06-25	55.61	55.62	55.06	55.09	2314378
2019-06-26	55.28	55.35	54.90	54.94	3674502
2019-06-27	55.11	55.42	55.10	55.40	1409442
2019-06-28	55.55	55.96	55.52	55.87	1373670
2019-07-01	56.55	56.69	56.04	56.30	1278994
2019-07-02	56.30	56.36	56.09	56.27	1085268
2019-07-03	56.47	56.81	56.41	56.81	615589
2019-07-05	56.53	56.80	56.21	56.80	611284
2019-07-08	56.55	56.69	56.35	56.44	863472
2019-07-09	56.23	56.64	56.23	56.63	674811
2019-07-10	56.82	56.92	56.54	56.67	791379
2019-07-11	56.77	56.77	56.42	56.70	865788
2019-07-12	56.79	57.11	56.73	57.07	1968141
2019-07-15	57.16	57.23	56.87	57.01	859771
2019-07-16	56.98	57.08	56.81	56.89	731615
2019-07-17	56.88	56.88	56.49	56.51	2930647
2019-07-18	56.44	56.83	56.35	56.75	3614377
2019-07-19	56.90	56.99	56.42	56.42	653020
2019-07-22	56.57	56.64	56.41	56.42	865333
2019-07-23	56.66	56.92	56.50	56.88	679730
2019-07-24	56.83	57.49	56.83	57.42	1006482
2019-07-25	57.31	57.31	56.89	56.98	1022573
2019-07-26	57.14	57.43	57.11	57.37	753634
2019-07-29	57.41	57.45	57.05	57.21	916081
2019-07-30	56.84	57.27	56.75	57.27	758175
2019-07-31	57.25	57.50	56.27	56.69	1220165
2019-08-01	56.67	57.07	55.80	56.00	1655874
2019-08-02	55.78	55.85	55.15	55.49	1042346
2019-08-05	54.67	54.67	53.40	53.81	1791505
2019-08-06	54.23	54.57	53.88	54.48	1318676
2019-08-07	53.98	54.87	53.63	54.71	1385306
2019-08-08	55.06	55.84	54.97	55.83	767011
2019-08-09	55.61	55.66	55.05	55.31	1281900
2019-08-12	55.02	55.06	54.37	54.53	821827
2019-08-13	54.48	55.57	54.32	55.20	904712
2019-08-14	54.37	54.42	53.53	53.60	1262667
2019-08-15	53.76	53.96	53.35	53.66	1095517
2019-08-16	53.95	54.64	53.95	54.58	760153
2019-08-19	55.15	55.27	54.95	55.08	626922
2019-08-20	54.99	55.07	54.69	54.74	835326
2019-08-21	55.14	55.34	54.99	55.17	527942
2019-08-22	55.28	55.42	54.81	55.14	890058
2019-08-23	54.96	55.25	53.60	53.84	875888
2019-08-26	54.29	54.30	53.84	54.22	987445
2019-08-27	54.52	54.55	53.80	53.89	806591
2019-08-28	53.80	54.35	53.66	54.32	498875
2019-08-29	54.81	55.16	54.72	55.04	541299
2019-08-30	55.30	55.41	54.84	55.07	860167
2019-09-03	54.75	54.89	54.40	54.68	997307
2019-09-04	55.17	55.29	55.01	55.29	564505
2019-09-05	55.82	56.16	55.77	56.02	732800
2019-09-06	56.11	56.29	55.99	56.07	652375
2019-09-09	56.28	56.28	55.85	56.09	729725
2019-09-10	55.94	56.20	55.66	56.18	794840
2019-09-11	56.25	56.66	56.00	56.64	689730
2019-09-12	56.77	56.93	56.54	56.69	614375
2019-09-13	56.86	56.95	56.60	56.67	601933
2019-09-16	56.52	56.86	56.38	56.80	820179
2019-09-17	56.77	56.95	56.65	56.92	656505
2019-09-18	56.89	56.89	56.29	56.85	583129
2019-09-19	56.90	57.05	56.65	56.68	601665
2019-09-20	56.75	56.90	56.32	56.50	704989
2019-09-23	56.33	56.71	56.31	56.33	521126
2019-09-24	56.54	56.60	55.69	55.89	832674
2019-09-25	55.86	56.28	55.61	56.19	1312998
2019-09-26	56.24	56.24	55.81	56.02	657880
2019-09-27	56.23	56.28	55.40	55.69	3548555
2019-09-30	55.81	56.07	55.77	55.95	865467
2019-10-01	56.14	56.25	55.09	55.15	969061
2019-10-02	54.86	55.00	53.99	54.32	1049209
2019-10-03	54.18	54.73	53.66	54.70	1564428
2019-10-04	54.85	55.34	54.72	55.33	1006287
2019-10-07	55.22	55.46	55.00	55.10	1408958
2019-10-08	54.71	54.71	54.05	54.12	1390850
2019-10-09	54.48	54.77	54.36	54.57	867932
2019-10-10	54.59	55.04	54.55	54.85	832285
2019-10-11	55.47	56.02	55.47	55.64	929923
2019-10-14	55.53	55.57	55.33	55.52	428940
2019-10-15	55.67	56.05	55.56	55.90	784381
2019-10-16	55.84	55.97	55.66	55.78	1165735
2019-10-17	56.01	56.18	55.89	56.02	1679327
2019-10-18	55.87	56.24	55.62	55.95	799919
2019-10-21	56.25	56.36	56.15	56.31	752501
2019-10-22	56.39	56.43	56.10	56.10	612551
2019-10-23	56.09	56.31	55.95	56.23	509737
2019-10-24	56.45	56.48	56.18	56.40	789605
2019-10-25	56.36	56.71	56.33	56.57	761970
2019-10-28	56.79	56.97	56.62	56.75	660009
2019-10-29	56.69	57.02	56.60	56.86	552717
2019-10-30	56.87	56.95	56.52	56.90	760088
2019-10-31	56.82	56.82	56.27	56.55	715824
2019-11-01	56.86	57.24	56.72	57.24	956217
2019-11-04	57.57	57.60	57.34	57.41	666154
2019-11-05	57.54	57.67	57.29	57.38	785085
2019-11-06	57.29	57.29	57.04	57.19	731575
2019-11-07	57.55	57.64	57.21	57.28	1148297
2019-11-08	57.18	57.47	57.04	57.47	675981
2019-11-11	57.19	57.43	57.00	57.41	540733
2019-11-12	57.48	57.68	57.35	57.41	732211
2019-11-13	57.21	57.57	57.15	57.46	1353961
2019-11-14	57.45	57.66	57.43	57.66	819660
2019-11-15	57.92	58.06	57.79	58.06	1012163
2019-11-18	58.01	58.12	57.95	58.05	910045
2019-11-19	58.23	58.28	57.92	58.16	908484
2019-11-20	58.01	58.26	57.72	58.08	950983
2019-11-21	58.09	58.09	57.70	57.77	912278
2019-11-22	57.90	58.02	57.69	57.91	816139
2019-11-25	58.14	58.49	58.13	58.46	1221669
2019-11-26	58.46	58.67	58.36	58.62	1096957
2019-11-27	58.82	58.92	58.66	58.92	899907
2019-11-29	58.82	58.84	58.54	58.60	481949
2019-12-02	58.64	58.74	58.01	58.05	1440586
2019-12-03	57.51	57.73	57.26	57.73	1171677
2019-12-04	57.90	58.32	57.69	58.06	1440443
2019-12-05	58.17	58.19	57.92	58.10	1299292
2019-12-06	58.50	58.73	58.45	58.58	1221311
2019-12-09	58.57	58.61	58.39	58.40	1325086
2019-12-10	58.43	58.50	58.21	58.33	1100504
2019-12-11	58.43	58.63	58.25	58.42	1298453
2019-12-12	58.46	59.04	58.35	58.89	1770637
2019-12-13	58.86	59.13	58.58	58.49	1226645
2019-12-16	58.86	59.18	58.81	58.91	1332259
2019-12-17	59.01	59.19	58.81	58.91	990761
2019-12-18	59.01	59.06	58.85	58.98	1394251
2019-12-19	59.07	59.26	58.98	59.19	1465289
2019-12-20	59.45	59.59	59.35	59.53	1569343
2019-12-23	59.67	59.80	59.47	59.54	1296206
2019-12-24	59.58	59.61	59.49	59.61	612164
2019-12-26	59.68	59.75	59.56	59.69	771669
2019-12-27	59.87	59.87	59.54	59.66	780595
2019-12-30	59.66	59.72	59.26	59.40	1107476
2019-12-31	59.30	59.65	59.27	59.62	1440624
2020-01-02	59.88	60.00	59.42	59.81	1446444
2020-01-03	59.24	59.67	59.13	59.59	2354875
2020-01-06	59.26	59.68	59.23	59.68	1387364
2020-01-07	59.60	59.73	59.44	59.58	1007928
2020-01-08	59.65	59.98	59.56	59.75	1056610
2020-01-09	59.99	60.07	59.84	60.05	1042600
2020-01-10	60.09	60.15	59.82	59.92	1169404
2020-01-13	60.02	60.35	59.92	60.32	1775411
2020-01-14	60.30	60.61	60.22	60.46	1274162
2020-01-15	60.35	60.81	60.35	60.56	1474223
2020-01-16	60.90	61.19	60.85	61.18	1261139
2020-01-17	61.33	61.40	61.17	61.24	1749306
2020-01-21	61.09	61.24	60.99	61.05	1461720
2020-01-22	61.28	61.43	60.98	61.05	1209248
2020-01-23	60.91	61.27	60.57	61.19	1421033
2020-01-24	61.33	61.33	60.29	60.62	1593913
2020-01-27	59.66	59.98	59.50	59.74	2087448
2020-01-28	60.02	60.47	59.89	60.26	1741652
2020-01-29	60.39	60.52	60.07	60.09	1146365
2020-01-30	59.69	60.26	59.51	60.24	2050156
2020-01-31	59.96	60.02	58.97	59.12	2112362
2020-02-03	59.49	59.94	59.41	59.62	1675816
2020-02-04	60.33	60.65	60.28	60.44	2524939
2020-02-05	61.00	61.08	60.78	61.05	1134990
2020-02-06	61.16	61.25	60.93	60.96	1264699
2020-02-07	60.72	60.74	60.40	60.49	1260635
2020-02-10	60.37	60.83	60.28	60.82	1094618
2020-02-11	61.12	61.44	61.10	61.19	1127615
2020-02-12	61.52	61.64	61.39	61.59	1398212
2020-02-13	61.31	61.79	61.31	61.68	1092927
2020-02-14	61.79	61.83	61.58	61.79	885439
2020-02-18	61.65	61.81	61.44	61.71	954086
2020-02-19	61.88	62.09	61.86	61.90	2597871
2020-02-20	61.85	62.15	61.31	61.96	1658432
2020-02-21	61.72	61.73	61.17	61.30	2009135
2020-02-24	59.58	59.92	59.24	59.54	3103782
2020-02-25	59.76	59.83	57.45	57.53	4919303
2020-02-26	57.79	58.37	56.82	56.90	4323846
2020-02-27	55.78	56.76	54.64	54.66	6480670
2020-02-28	53.07	54.14	52.36	54.08	10226687
2020-03-02	54.35	55.92	53.57	55.92	8274742
2020-03-03	55.95	56.84	54.14	54.69	9683007
2020-03-04	55.61	56.65	55.10	56.62	5396158
2020-03-05	55.36	55.75	54.24	54.76	6755418
2020-03-06	53.10	53.98	52.28	53.56	7059861
2020-03-09	49.82	50.98	47.78	48.92	2706173
2020-03-10	50.45	51.13	48.42	51.10	3203571
2020-03-11	49.74	49.98	47.66	48.20	5480341
2020-03-12	44.95	46.19	39.56	43.34	5419562
2020-03-13	45.84	46.69	42.98	46.53	5201655
2020-03-16	41.53	43.61	39.16	40.11	4064188
2020-03-17	41.45	42.98	39.48	42.61	4211108
2020-03-18	40.47	40.82	37.05	39.32	3752849
2020-03-19	38.76	40.49	37.37	39.76	5152615
2020-03-20	40.25	41.12	38.01	38.10	5201494
2020-03-23	38.13	38.13	36.03	36.81	5740999
2020-03-24	39.01	40.95	38.80	40.60	7490400
2020-03-25	41.16	43.56	40.20	41.94	6142976
2020-03-26	42.43	44.51	42.28	44.31	5267885
2020-03-27	43.00	44.18	42.36	43.04	4251491
2020-03-30	43.45	44.14	42.54	43.99	5981670
2020-03-31	43.96	44.09	42.83	43.17	4924401
2020-04-01	41.64	41.84	40.60	41.05	3505713
2020-04-02	40.68	42.27	40.54	41.48	5260311
2020-04-03	41.42	41.74	40.18	40.64	3972339
2020-04-06	42.38	44.10	42.38	43.91	4174740
2020-04-07	45.49	46.02	44.24	44.29	4059437
2020-04-08	44.85	46.51	44.41	46.24	6486744
2020-04-09	47.16	48.29	46.96	47.53	5350223
2020-04-13	47.47	47.60	45.80	46.43	3851217
2020-04-14	47.54	48.01	47.13	47.64	3344199
2020-04-15	46.35	46.69	45.84	46.19	3882354
2020-04-16	46.44	46.69	45.67	46.18	4068899
2020-04-17	47.56	48.15	47.27	48.04	3689888
2020-04-20	47.28	47.94	46.92	47.10	3445620
2020-04-21	46.16	46.58	45.42	45.66	3071887
2020-04-22	46.67	46.94	46.18	46.64	2761353
2020-04-23	46.90	47.50	46.61	46.73	2531430
2020-04-24	47.15	47.59	46.58	47.39	3228458
2020-04-27	47.87	48.90	47.80	48.76	2818174
2020-04-28	49.70	50.02	48.77	49.08	2903236
2020-04-29	50.18	50.89	49.93	50.60	2614212
2020-04-30	49.96	50.11	49.28	49.34	3007688
2020-05-01	48.37	48.62	47.49	47.82	2486766
2020-05-04	47.35	48.04	47.02	48.02	2606374
2020-05-05	48.65	49.08	48.35	48.42	2143402
2020-05-06	48.78	48.96	48.06	48.06	1640349
2020-05-07	48.76	49.50	48.74	48.93	1870047
2020-05-08	49.67	50.20	49.38	50.08	1667014
2020-05-11	49.58	50.19	49.38	49.87	3327571
2020-05-12	50.05	50.28	48.50	48.50	2935385
2020-05-13	48.35	48.38	46.72	47.17	2645685
2020-05-14	46.50	47.87	45.85	47.83	2226352
2020-05-15	47.49	48.25	47.17	48.09	2245041
2020-05-18	49.61	50.57	49.61	50.28	2410570
2020-05-19	50.18	50.67	49.82	49.85	2409699
2020-05-20	50.57	50.95	50.52	50.69	2624202
2020-05-21	50.67	50.88	50.10	50.47	2746885
2020-05-22	50.49	50.70	50.18	50.65	3587471
2020-05-26	52.11	52.29	51.81	51.88	2971717
2020-05-27	52.74	52.91	51.51	52.91	4251350
2020-05-28	53.30	53.34	52.49	52.64	1745432
2020-05-29	52.49	52.97	52.07	52.90	2406562
2020-06-01	52.92	53.68	52.75	53.45	1522748
2020-06-02	53.75	54.04	53.45	53.99	1495951
2020-06-03	54.60	55.37	54.50	55.22	1827890
2020-06-04	54.97	55.39	54.59	55.06	1777361
2020-06-05	56.66	57.22	56.39	56.56	1627275
2020-06-08	57.05	57.66	56.97	57.63	1638470
2020-06-09	56.93	56.93	56.28	56.46	1796529
2020-06-10	56.46	56.52	55.37	55.54	1734914
2020-06-11	53.73	53.95	51.95	52.09	2207100
2020-06-12	53.76	53.94	51.77	52.87	1643894
2020-06-15	51.46	53.82	51.29	53.65	1820883
2020-06-16	55.47	55.47	53.70	54.63	2140321
2020-06-17	54.83	54.85	54.13	54.26	1324087
2020-06-18	53.87	54.52	53.83	54.26	1018938
2020-06-19	55.10	55.10	53.57	53.80	1929299
2020-06-22	53.67	54.21	53.33	54.06	1787512
2020-06-23	54.72	54.76	53.99	54.03	1555211
2020-06-24	53.59	53.63	51.91	52.38	2277198
2020-06-25	52.24	53.06	51.86	53.01	1565905
2020-06-26	52.75	52.98	51.98	52.06	2341207
2020-06-29	52.50	52.95	51.84	52.86	1823098
2020-06-30	52.83	53.85	52.77	53.60	1778300
2020-07-01	53.69	54.05	53.28	53.65	1553509
2020-07-02	54.55	54.74	53.89	53.98	2090879
2020-07-06	54.81	55.06	54.31	54.55	1927726
2020-07-07	54.08	54.44	53.69	53.72	1400082
2020-07-08	53.82	54.19	53.54	54.15	2273452
2020-07-09	54.18	54.36	52.87	53.54	1881178
2020-07-10	53.54	54.15	53.40	54.12	1542877
2020-07-13	54.53	54.92	53.44	53.47	2536357
2020-07-14	53.38	54.38	53.14	54.33	2326188
2020-07-15	55.21	55.72	54.90	55.58	2655924
2020-07-16	55.26	55.56	55.07	55.41	1529519
2020-07-17	55.61	55.90	55.34	55.79	1313494
2020-07-20	55.68	55.91	55.52	55.82	992818
2020-07-21	56.19	56.49	56.01	56.14	1529225
2020-07-22	56.03	56.63	56.03	56.61	1036713
2020-07-23	56.52	57.15	56.04	56.43	1963450
2020-07-24	56.14	56.25	55.70	55.88	1824708
2020-07-27	55.98	56.39	55.72	56.38	1137820
2020-07-28	56.19	56.42	55.89	55.91	1024263
2020-07-29	56.25	57.09	56.25	57.00	1274183
2020-07-30	56.26	56.87	56.01	56.77	1254968
2020-07-31	56.83	56.85	55.92	56.77	1814111
2020-08-03	57.07	57.39	56.76	57.24	838686
2020-08-04	57.12	57.46	57.01	57.46	1117876
2020-08-05	57.85	57.91	57.61	57.84	884234
2020-08-06	57.79	57.83	57.42	57.70	1025079
2020-08-07	57.55	57.97	57.47	57.97	1081835
2020-08-10	58.09	58.34	57.90	58.23	900436
2020-08-11	58.60	58.80	57.91	58.00	1427317
2020-08-12	58.49	58.62	58.20	58.44	1159257
2020-08-13	58.16	58.58	58.05	58.33	1065975
2020-08-14	58.19	58.54	58.12	58.34	926630
2020-08-17	58.47	58.60	58.39	58.50	867160
2020-08-18	58.53	58.62	58.12	58.27	858314
2020-08-19	58.30	58.40	57.89	57.97	717983
2020-08-20	57.57	58.00	57.41	57.81	736250
2020-08-21	57.71	57.82	57.53	57.69	1645400
2020-08-24	58.10	58.40	57.88	58.40	1320171
2020-08-25	58.58	58.59	58.06	58.38	870752
2020-08-26	58.43	58.55	58.21	58.45	610224
2020-08-27	58.55	58.89	58.38	58.67	962024
2020-08-28	58.87	59.11	58.68	59.08	1077872
2020-08-31	59.09	59.10	58.69	58.76	1038902
2020-09-01	58.72	59.32	58.53	59.29	806856
2020-09-02	59.58	60.33	59.26	60.19	1123041
2020-09-03	59.92	59.98	58.00	58.38	1948110
2020-09-04	58.65	58.86	56.85	57.96	2179341
2020-09-08	57.18	57.48	56.54	56.74	1677283
2020-09-09	57.26	57.86	57.16	57.49	1647823
2020-09-10	57.83	58.05	56.67	56.74	2056379
2020-09-11	57.04	57.18	56.29	56.81	2035639
2020-09-14	57.38	58.05	57.33	57.90	969774
2020-09-15	58.28	58.41	57.97	58.10	1130055
2020-09-16	58.41	59.01	58.18	58.32	1167382
2020-09-17	57.52	58.15	57.25	57.98	2471359
2020-09-18	58.07	58.22	56.96	57.40	1453902
2020-09-21	56.45	56.52	55.66	56.38	1862694
2020-09-22	56.54	56.93	56.19	56.63	1463835
2020-09-23	56.70	56.99	55.39	55.41	1721523
2020-09-24	55.28	56.06	54.66	55.45	2686203
2020-09-25	55.24	56.50	55.17	56.34	1170186
2020-09-28	57.07	57.59	57.02	57.43	1177011
2020-09-29	57.47	57.58	56.91	57.14	1925260
2020-09-30	57.27	57.93	56.99	57.38	1763434
2020-10-01	57.80	58.08	57.50	57.95	2202133
2020-10-02	56.94	58.38	56.87	58.14	1712995
2020-10-05	58.55	59.30	58.55	59.28	695734
2020-10-06	59.51	60.13	58.73	58.83	1322595
2020-10-07	59.39	60.05	59.39	59.92	722029
2020-10-08	60.33	60.64	60.18	60.61	823633
2020-10-09	61.06	61.22	60.74	60.87	843701
2020-10-12	61.18	61.47	61.01	61.32	975522
2020-10-13	61.10	61.32	60.85	61.02	941316
2020-10-14	61.08	61.44	60.69	60.81	793330
2020-10-15	60.06	61.14	59.89	61.02	1029796
2020-10-16	61.25	61.35	60.92	60.92	749554
2020-10-19	61.17	61.36	60.12	60.23	1169999
2020-10-20	60.59	61.09	60.40	60.45	1500776
2020-10-21	60.51	60.83	60.13	60.14	1060349
2020-10-22	60.30	60.87	59.96	60.80	787944
2020-10-23	61.12	61.26	60.66	61.26	1040339
2020-10-26	60.50	60.69	59.30	59.94	1430217
2020-10-27	59.98	60.16	59.44	59.46	1526170
2020-10-28	58.39	58.67	57.73	57.78	1331508
2020-10-29	57.70	58.80	57.49	58.32	1349418
2020-10-30	57.95	58.29	57.05	57.75	2040137
2020-11-02	58.46	58.92	58.14	58.74	1315043
2020-11-03	59.41	60.33	59.38	60.01	1750348
2020-11-04	60.31	61.37	59.94	60.46	1666179
2020-11-05	61.31	62.06	61.26	61.83	1206409
2020-11-06	61.97	62.15	61.64	61.80	1262264
2020-11-09	64.43	65.14	62.98	62.98	1884801
2020-11-10	62.91	63.32	62.37	63.18	1698340
2020-11-11	63.68	63.68	63.10	63.47	906322
2020-11-12	63.23	63.30	62.18	62.65	1022017
2020-11-13	63.03	63.87	63.03	63.78	957805
2020-11-16	64.62	64.83	64.14	64.83	911060
2020-11-17	64.30	64.98	63.95	64.76	1359678
2020-11-18	64.94	65.06	64.04	64.08	1303672
2020-11-19	63.93	64.64	63.65	64.61	934492
2020-11-20	64.56	64.75	64.40	64.53	672290
2020-11-23	64.90	65.49	64.80	65.30	993292
2020-11-24	65.87	66.31	65.67	66.09	1441907
2020-11-25	65.98	66.06	65.61	65.98	1146828
2020-11-27	66.09	66.25	65.99	66.21	518534
2020-11-30	66.14	66.24	65.21	65.71	1134515
2020-12-01	66.47	66.60	66.12	66.29	1646838
2020-12-02	65.98	66.24	65.67	66.20	989935
2020-12-03	66.20	66.94	66.20	66.58	1016057
2020-12-04	66.74	67.49	66.74	67.46	1446322
2020-12-07	67.39	67.51	67.11	67.32	1087429
2020-12-08	67.06	67.73	66.91	67.57	1608570
2020-12-09	67.77	67.87	66.68	67.12	1025772
2020-12-10	66.75	67.46	66.55	67.36	1129647
2020-12-11	67.01	67.45	66.62	66.92	1470917
2020-12-14	67.61	67.84	66.71	66.73	1388365
2020-12-15	67.25	67.86	67.02	67.86	918318
2020-12-16	68.00	68.00	67.54	67.80	1192698
2020-12-17	68.08	68.43	68.04	68.43	902542
2020-12-18	68.54	68.66	67.93	68.43	1524929
2020-12-21	67.51	68.23	66.93	68.08	1196633
2020-12-22	68.18	68.42	67.96	68.28	1243361
2020-12-23	68.54	68.84	68.44	68.44	877561
2020-12-24	68.66	68.75	68.28	68.61	459691
2020-12-28	69.11	69.11	68.24	68.30	1161571
2020-12-29	68.52	68.65	67.57	67.86	1229671
2020-12-30	68.09	68.58	68.02	68.38	744171
2020-12-31	68.38	68.64	67.95	68.55	1127395
2021-01-04	68.82	68.94	66.83	67.45	2008868
2021-01-05	67.41	68.32	67.25	68.16	1394374
2021-01-06	68.27	70.04	68.27	69.54	1321842
2021-01-07	70.08	70.68	70.00	70.59	1214554
2021-01-08	70.92	71.13	70.00	70.73	1346136
2021-01-11	70.05	70.96	69.96	70.66	1290344
2021-01-12	70.80	71.41	70.68	71.39	850977
2021-01-13	71.33	71.42	70.86	71.02	986164
2021-01-14	71.29	71.68	71.22	71.27	1047576
2021-01-15	70.85	71.02	70.06	70.74	1387474
2021-01-19	71.25	71.30	70.85	71.12	1034539
2021-01-20	71.46	71.86	71.37	71.76	1105436
2021-01-21	71.86	72.01	71.32	71.36	960180
2021-01-22	70.97	71.42	70.82	71.28	930597
2021-01-25	71.35	71.65	70.31	71.14	945022
2021-01-26	71.44	71.54	70.43	70.43	793212
2021-01-27	69.56	69.69	68.30	68.64	1509502
2021-01-28	69.04	70.00	69.00	69.46	1193615
2021-01-29	69.33	69.53	67.92	68.35	1720822
2021-02-01	69.05	69.67	68.56	69.53	1305318
2021-02-02	70.23	70.82	70.09	70.62	1491892
2021-02-03	70.64	70.83	70.20	70.67	1150063
2021-02-04	70.89	71.66	70.89	71.59	867888
2021-02-05	72.03	72.28	71.94	72.25	1038794
2021-02-08	72.62	73.04	72.53	72.99	809243
2021-02-09	72.97	73.39	72.85	73.23	1097433
2021-02-10	73.61	73.87	72.89	73.45	1056696
2021-02-11	73.73	73.92	73.01	73.72	1049611
2021-02-12	73.64	74.30	73.54	74.30	1029949
2021-02-16	74.61	74.80	73.92	74.12	1109419
2021-02-17	73.75	73.88	73.12	73.78	987096
2021-02-18	73.30	73.59	72.79	73.34	930317
2021-02-19	73.70	74.35	73.57	74.21	719344
2021-02-22	73.69	74.11	73.41	73.45	867408
2021-02-23	72.83	73.64	71.46	73.44	1933436
2021-02-24	73.39	74.52	73.17	74.33	1050110
2021-02-25	74.21	74.46	71.93	72.25	2034290
2021-02-26	72.51	72.94	71.29	72.16	1484228
2021-03-01	73.24	74.28	73.19	73.98	2398689
2021-03-02	74.01	74.06	73.18	73.23	2032268
2021-03-03	73.32	73.43	72.17	72.17	1610243
2021-03-04	72.07	72.42	69.54	70.72	2867817
2021-03-05	71.50	72.19	69.10	72.04	2014317
2021-03-08	72.28	73.12	71.94	72.04	2061434
2021-03-09	72.85	73.29	72.43	72.73	1337382
2021-03-10	73.29	73.71	73.00	73.27	2055375
2021-03-11	73.96	74.67	73.83	74.42	1030854
2021-03-12	74.20	74.80	73.94	74.79	1345177
2021-03-15	74.92	75.73	74.69	75.68	1088261
2021-03-16	75.72	75.80	74.57	74.87	1172918
2021-03-17	74.59	75.41	74.16	75.29	1569362
2021-03-18	74.84	75.39	73.87	74.01	1641570
2021-03-19	73.94	74.59	73.46	74.13	1642623
2021-03-22	74.22	74.63	73.91	74.35	1659003
2021-03-23	73.98	74.15	72.71	72.98	1370518
2021-03-24	73.40	73.67	72.28	72.10	1711865
2021-03-25	71.59	73.09	71.16	72.89	2243774
2021-03-26	73.33	74.15	72.79	74.10	1225613
2021-03-29	73.79	74.14	72.98	73.36	1070768
2021-03-30	73.24	73.84	73.02	73.75	909398
2021-03-31	73.96	74.47	73.86	73.93	907238
2021-04-01	74.46	75.02	74.40	75.02	1674828
2021-04-05	75.66	75.66	75.11	75.48	1528808
2021-04-06	75.52	76.04	75.43	75.88	971305
2021-04-07	75.85	75.91	75.20	75.42	1016912
2021-04-08	75.68	75.81	75.22	75.80	1164651
2021-04-09	75.84	76.17	75.61	76.15	2544047
2021-04-12	76.15	76.35	75.85	76.29	1099291
2021-04-13	76.31	76.56	75.99	76.40	1526743
2021-04-14	76.48	77.13	76.36	76.45	1347120
2021-04-15	76.90	77.27	76.68	77.24	1155690
2021-04-16	77.57	77.61	77.17	77.48	1285975
2021-04-19	77.28	77.42	76.56	76.88	1618084
2021-04-20	76.73	76.86	75.71	76.12	1620669
2021-04-21	76.01	77.20	75.79	77.20	1375533
2021-04-22	77.27	77.78	76.63	76.88	2287224
2021-04-23	77.14	78.16	77.11	77.93	1196568
2021-04-26	78.36	78.54	78.18	78.45	1217798
2021-04-27	78.48	78.61	78.20	78.48	1296373
2021-04-28	78.40	78.60	78.21	78.34	918401
2021-04-29	78.87	78.87	77.87	78.52	1384594
2021-04-30	78.00	78.22	77.55	77.70	1033620
2021-05-03	78.24	78.33	77.77	77.83	1171763
2021-05-04	77.42	77.51	76.58	77.33	1954499
2021-05-05	77.75	77.58	76.94	77.26	808687
2021-05-06	77.25	77.30	76.38	77.29	1564892
2021-05-07	77.42	78.26	77.34	78.23	1369776
2021-05-10	78.41	78.48	77.53	77.54	1505524
2021-05-11	76.43	77.13	75.98	76.90	2762770
2021-05-12	76.52	76.74	74.79	74.82	2553539
2021-05-13	75.12	76.12	75.00	75.74	2927850
2021-05-14	76.32	77.33	76.21	77.16	1187465
2021-05-17	76.88	77.16	76.44	76.97	1438030
2021-05-18	77.05	77.32	76.46	76.46	1267014
2021-05-19	75.44	76.12	74.98	76.07	2639006
2021-05-20	76.23	77.14	76.23	76.93	1087554
2021-05-21	77.27	77.65	76.89	77.02	1039899
2021-05-24	77.46	77.85	77.25	77.55	992063
2021-05-25	77.87	78.04	77.15	77.17	1434440
2021-05-26	77.48	77.81	77.37	77.77	1144530
2021-05-27	78.10	78.29	77.83	78.22	1643268
2021-05-28	78.50	78.50	78.16	78.33	904316
2021-06-01	78.88	78.94	78.30	78.58	837926
2021-06-02	78.78	78.78	78.36	78.56	884518
2021-06-03	78.06	78.34	77.62	78.16	892094
2021-06-04	78.53	78.73	78.30	78.67	637054
2021-06-07	78.81	78.94	78.57	78.68	856449
2021-06-08	78.93	79.22	78.43	79.08	1193267
2021-06-09	79.19	79.20	78.64	78.49	692310
2021-06-10	78.81	78.98	78.29	78.73	1081837
2021-06-11	78.92	79.16	78.74	79.13	567794
2021-06-14	79.22	79.23	78.60	78.91	636269
2021-06-15	78.96	78.96	78.37	78.71	3137433
2021-06-16	78.71	78.77	77.88	78.28	1319893
2021-06-17	78.15	78.41	77.11	77.77	1526187
2021-06-18	77.12	77.36	76.68	76.68	1712035
2021-06-21	77.15	78.17	77.03	78.12	780721
2021-06-22	78.23	78.65	77.91	78.48	1085740
2021-06-23	78.51	78.80	78.46	78.46	1075107
2021-06-24	78.94	79.17	78.70	79.05	858512
2021-06-25	79.32	79.67	79.21	79.61	928733
2021-06-28	79.80	79.80	79.06	79.40	900103
2021-06-29	79.48	79.72	79.23	79.36	695422
2021-06-30	79.29	79.40	79.17	79.24	939376
2021-07-01	79.54	79.83	79.42	79.72	942354
2021-07-02	79.86	79.91	79.58	79.86	1108257
2021-07-06	79.89	79.90	78.87	79.41	1433665
2021-07-07	79.50	79.67	78.74	79.37	1213444
2021-07-08	78.21	78.99	77.74	78.55	1748570
2021-07-09	79.09	79.86	79.02	79.82	953438
2021-07-12	79.75	79.93	79.53	79.91	956925
2021-07-13	79.66	79.80	78.89	78.90	908202
2021-07-14	79.26	79.44	78.34	78.45	1257111
2021-07-15	78.11	78.50	77.62	78.14	1439191
2021-07-16	78.51	78.56	77.51	77.62	920174
2021-07-19	76.40	76.79	75.84	76.44	2942399
2021-07-20	76.64	78.46	76.56	78.23	6329388
2021-07-21	78.53	79.12	78.53	79.07	3787610
2021-07-22	79.04	79.04	78.47	78.78	1369410
2021-07-23	79.24	79.62	78.93	79.57	830826
2021-07-26	79.46	79.78	79.34	79.59	959168
2021-07-27	79.31	79.31	78.70	79.30	1180177
2021-07-28	79.47	79.97	78.99	79.60	1365871
2021-07-29	79.93	80.57	79.93	80.22	1011112
2021-07-30	79.83	80.49	79.72	79.84	1464668
2021-08-02	80.33	80.58	79.73	79.80	1625066
2021-08-03	79.89	80.29	79.31	80.26	1659327
2021-08-04	79.95	80.32	79.76	79.76	1254254
2021-08-05	80.05	80.42	79.97	80.41	1041886
2021-08-06	80.63	80.87	80.31	80.46	1310506
2021-08-09	80.40	80.61	79.98	80.38	1397026
2021-08-10	80.47	80.84	80.40	80.53	4867370
2021-08-11	80.67	80.95	80.36	80.95	713781
2021-08-12	80.96	81.03	80.66	81.03	930802
2021-08-13	81.10	81.17	80.78	80.89	922269
2021-08-16	80.63	80.70	80.10	80.63	856568
2021-08-17	80.13	80.15	79.24	79.89	1347867
2021-08-18	79.84	80.12	79.19	79.22	1165884
2021-08-19	78.61	79.36	78.47	78.94	2572657
2021-08-20	78.92	79.69	78.83	79.65	1499552
2021-08-23	80.13	80.50	80.07	80.42	1093215
2021-08-24	80.63	81.21	80.63	81.07	780059
2021-08-25	81.21	81.81	81.00	81.65	2277681
2021-08-26	81.61	81.73	80.97	81.06	1248052
2021-08-27	81.27	82.24	81.23	82.09	1043026
2021-08-30	82.24	82.41	81.88	82.02	1046170
2021-08-31	81.96	82.03	81.72	81.87	922077
2021-09-01	82.10	82.29	81.62	82.10	1272180
2021-09-02	82.28	82.70	82.28	82.59	831856
2021-09-03	82.46	82.64	82.33	82.43	796036
2021-09-07	82.39	82.39	81.64	81.64	1301445
2021-09-08	81.60	81.72	81.03	81.44	950421
2021-09-09	81.34	81.98	81.28	81.35	1306745
2021-09-10	81.66	81.76	80.74	80.74	1368330
2021-09-13	81.34	81.41	80.50	80.88	2107344
2021-09-14	81.12	81.14	80.16	80.33	1277936
2021-09-15	80.40	81.10	80.11	80.87	6234661
2021-09-16	80.98	81.34	80.61	81.06	1394112
2021-09-17	80.86	81.13	80.26	80.66	6606932
2021-09-20	79.05	79.44	78.17	79.13	3806120
2021-09-21	79.58	79.75	78.75	79.04	2027336
2021-09-22	79.58	80.45	79.50	80.01	1821318
2021-09-23	80.42	81.47	80.39	80.79	1341906
2021-09-24	80.47	80.93	80.33	80.76	916921
2021-09-27	80.73	81.12	80.60	80.75	1476045
2021-09-28	80.39	80.39	79.11	79.17	3662762
2021-09-29	79.53	79.74	79.14	79.20	1367941
2021-09-30	79.50	79.58	78.22	78.22	3179526
2021-10-01	78.59	79.62	77.91	79.16	2264074
2021-10-04	79.01	79.28	78.04	78.41	3585186
2021-10-05	78.75	79.49	78.44	79.01	2286174
2021-10-06	78.32	79.25	77.90	79.24	3300442
2021-10-07	79.78	80.61	79.78	80.04	1606393
2021-10-08	80.21	80.32	79.68	79.72	1938844
2021-10-11	79.78	80.28	79.25	79.25	1082052
2021-10-12	79.46	79.98	79.32	79.62	1845085
2021-10-13	79.81	80.27	79.28	80.11	1955891
2021-10-14	80.81	81.50	80.79	81.50	936626
2021-10-15	81.95	82.12	81.58	81.60	809116
2021-10-18	81.28	81.96	81.19	81.88	837155
2021-10-19	82.20	82.50	81.99	82.36	1110033
2021-10-20	82.39	82.96	82.35	82.86	863020
2021-10-21	82.73	83.19	82.64	83.18	830190
2021-10-22	83.20	83.63	82.85	83.27	907580
2021-10-25	83.38	83.75	83.04	83.44	854384
2021-10-26	83.77	83.80	83.08	83.14	1250327
2021-10-27	83.04	83.12	81.88	81.89	1108256
2021-10-28	82.08	82.94	82.06	82.88	830398
2021-10-29	82.65	83.13	82.63	82.95	666167
2021-11-01	83.22	83.74	83.04	83.70	1174919
2021-11-02	83.86	83.86	83.48	83.81	1190331
2021-11-03	83.69	84.36	83.53	84.27	1527092
2021-11-04	84.45	84.72	83.95	84.17	1853079
2021-11-05	84.71	85.11	84.18	84.58	1256960
2021-11-08	85.06	85.10	84.67	84.88	904364
2021-11-09	84.92	85.12	84.47	84.99	940060
2021-11-10	84.67	84.99	83.66	83.98	973191
2021-11-11	84.30	84.42	84.09	84.29	471453
2021-11-12	84.49	84.93	84.34	84.87	782039
2021-11-15	85.11	85.11	84.73	84.85	752526
2021-11-16	84.87	85.55	84.83	85.28	2098851
2021-11-17	85.14	85.15	84.33	84.62	2414384
2021-11-18	84.88	84.94	83.84	84.30	1617900
2021-11-19	84.14	84.25	83.70	83.71	998075
2021-11-22	84.09	84.27	83.30	83.36	1161243
2021-11-23	83.30	83.70	82.48	83.29	1514419
2021-11-24	82.95	83.68	82.68	83.65	1571273
2021-11-26	81.95	82.33	81.26	81.67	2053065
2021-11-29	82.60	82.70	81.51	82.13	1421853
2021-11-30	81.61	81.79	79.94	80.01	3314808
2021-12-01	81.16	81.50	78.39	78.41	3361916
2021-12-02	78.75	80.71	78.71	80.45	4336316
2021-12-03	80.63	80.87	78.69	79.42	4484865
2021-12-06	79.94	80.90	79.29	80.41	2165729
2021-12-07	81.56	82.59	81.49	82.08	1847218
2021-12-08	82.40	82.85	82.00	82.73	1455312
2021-12-09	82.49	82.62	81.59	81.60	1347847
2021-12-10	82.10	82.22	81.15	81.40	1399282
2021-12-13	81.31	81.34	80.49	80.80	1441665
2021-12-14	80.21	80.75	79.64	80.06	1728228
2021-12-15	80.14	81.10	79.38	81.05	4024697
2021-12-16	81.49	81.63	79.94	80.31	4762403
2021-12-17	80.02	80.87	79.32	80.07	3407051
2021-12-20	78.97	79.07	78.06	78.87	3112696
2021-12-21	79.59	80.84	79.59	80.81	1681614
2021-12-22	80.72	81.49	80.72	81.49	1478896
2021-12-23	81.62	82.24	81.62	81.99	1051862
2021-12-27	82.01	82.99	81.96	82.99	1398025
2021-12-28	83.00	83.41	82.67	82.87	1090072
2021-12-29	82.90	83.21	82.62	83.08	1245647
2021-12-30	83.17	83.57	82.99	83.08	802329
2021-12-31	82.97	83.38	82.93	83.01	1127907
2022-01-03	83.27	83.36	82.19	82.68	1736949
2022-01-04	82.96	83.29	82.38	82.89	1543911
2022-01-05	82.74	83.02	80.85	80.87	1825907
2022-01-06	81.07	81.76	80.41	81.18	1901848
2022-01-07	81.17	81.65	80.57	80.64	1540015
2022-01-10	80.13	80.37	78.81	80.31	2404251
2022-01-11	80.40	81.32	79.90	81.31	1104981
2022-01-12	81.66	81.95	80.79	81.27	1683909
2022-01-13	81.46	81.71	80.17	80.36	1821326
2022-01-14	79.76	80.17	78.94	80.05	1902699
2022-01-18	79.30	79.30	78.27	78.46	2759251
2022-01-19	78.90	79.06	77.56	77.60	2361563
2022-01-20	77.97	78.99	76.43	76.54	2849438
2022-01-21	76.39	76.82	75.03	75.17	3975979
2022-01-24	73.98	76.19	72.43	76.03	5280931
2022-01-25	74.90	75.75	73.56	74.80	3860988
2022-01-26	75.85	76.41	73.43	74.10	3059035
2022-01-27	74.95	75.69	73.09	73.48	3125500
2022-01-28	73.53	74.99	72.63	74.99	2500041
2022-01-31	74.74	76.90	74.70	76.89	2402223
2022-02-01	77.06	77.66	76.20	77.59	3178370
2022-02-02	77.80	77.94	77.13	77.86	2334892
2022-02-03	76.88	77.43	76.21	76.31	1969501
2022-02-04	76.25	77.32	75.70	76.67	2896118
2022-02-07	76.79	77.39	76.60	76.81	2041794
2022-02-08	76.71	77.77	76.51	77.65	1797861
2022-02-09	78.36	79.26	78.36	79.21	1504184
2022-02-10	78.15	79.79	77.61	78.02	1552598
2022-02-11	78.14	78.69	76.42	76.80	2318304
2022-02-14	76.83	77.20	75.69	76.16	2210191
2022-02-15	77.06	77.80	76.87	77.68	2323913
2022-02-16	77.35	78.04	77.03	77.82	1803952
2022-02-17	77.14	77.29	75.88	76.00	1555277
2022-02-18	75.91	76.51	75.16	75.50	2262123
2022-02-22	75.19	75.77	74.08	74.56	2892064
2022-02-23	75.13	75.33	73.02	73.13	2216382
2022-02-24	71.24	74.66	71.12	74.48	3011755
2022-02-25	74.70	76.50	74.34	76.48	4200699
2022-02-28	75.47	76.73	75.36	76.32	5202033
2022-03-01	76.23	76.49	74.46	74.93	4052723
2022-03-02	75.43	76.84	75.33	76.52	3167000
2022-03-03	76.90	77.00	75.46	75.94	3049402
2022-03-04	75.18	75.43	74.24	75.05	2128756
2022-03-07	75.06	75.07	72.46	72.49	2994480
2022-03-08	72.63	74.02	71.99	72.29	4080525
2022-03-09	73.74	74.65	73.58	74.26	2426140
2022-03-10	73.38	74.22	73.13	74.11	2271712
2022-03-11	74.51	74.68	72.99	73.04	1875492
2022-03-14	73.26	73.61	71.99	72.33	2653858
2022-03-15	72.53	73.65	72.47	73.54	3638900
2022-03-16	74.16	75.53	73.59	75.49	2297166
2022-03-17	75.13	76.62	75.05	76.60	2829785
2022-03-18	76.34	77.63	76.28	77.52	2012031
2022-03-21	77.45	77.95	76.71	77.28	1742509
2022-03-22	77.50	78.27	77.50	78.06	2859979
2022-03-23	77.73	77.87	76.98	76.77	2203066
2022-03-24	77.11	77.78	76.75	77.78	1211136
2022-03-25	77.91	78.12	77.32	78.11	1188992
2022-03-28	77.90	78.30	77.32	78.28	1761134
2022-03-29	79.00	80.00	78.81	79.88	1970366
2022-03-30	79.68	79.78	78.71	79.10	1941196
2022-03-31	79.02	79.38	78.03	78.04	1087714
2022-04-01	78.36	78.71	77.81	78.44	1430895
2022-04-04	78.54	78.85	78.30	78.76	3069901
2022-04-05	78.66	79.04	77.45	77.66	3558446
2022-04-06	76.99	77.26	76.34	76.89	1822069
2022-04-07	76.85	77.40	76.03	77.07	1411038
2022-04-08	77.10	77.64	76.66	77.04	1127742
2022-04-11	76.65	77.18	76.26	76.34	1466592
2022-04-12	76.84	77.59	75.88	76.10	1313093
2022-04-13	76.21	77.40	76.21	77.31	1065153
2022-04-14	77.39	77.76	76.60	76.63	1129443
2022-04-18	76.46	76.72	75.96	76.29	1608783
2022-04-19	76.37	77.99	76.33	77.88	1297585
2022-04-20	78.22	78.64	77.90	78.20	1323603
2022-04-21	79.01	79.01	76.47	76.63	1313887
2022-04-22	76.37	76.42	74.55	74.59	1954360
2022-04-25	74.13	75.04	73.25	74.98	1964849
2022-04-26	74.52	74.68	72.93	72.95	1622766
2022-04-27	73.13	73.91	72.58	73.03	2215327
2022-04-28	73.60	74.60	72.42	74.26	1791859
2022-04-29	73.90	74.61	71.90	71.99	1715639
2022-05-02	72.05	72.78	70.84	72.44	2607307
2022-05-03	72.41	73.34	72.36	72.92	2369749
2022-05-04	73.05	74.99	72.12	74.89	2360655
2022-05-05	74.16	74.28	71.52	72.25	2672357
2022-05-06	71.85	71.89	70.20	71.26	3420124
2022-05-09	70.19	70.44	68.20	68.49	3433591
2022-05-10	69.45	69.86	67.30	68.45	4741586
2022-05-11	68.32	69.65	67.24	67.31	4045592
2022-05-12	66.95	68.41	66.60	67.80	2947484
2022-05-13	68.57	70.21	68.57	69.86	2667378
2022-05-16	69.62	69.97	69.07	69.36	2253161
2022-05-17	70.42	70.95	69.72	70.92	2149298
2022-05-18	70.18	70.26	67.93	68.19	2555556
2022-05-19	67.60	69.26	67.56	68.42	2599743
2022-05-20	69.20	69.29	66.85	68.47	2422987
2022-05-23	69.04	69.53	68.22	69.30	1850010
2022-05-24	68.68	68.81	67.29	68.40	2434231
2022-05-25	68.16	69.76	68.14	69.43	1971375
2022-05-26	69.84	71.36	69.84	71.06	1508005
2022-05-27	71.49	72.90	71.49	72.88	1480051
2022-05-31	72.57	72.66	71.72	72.04	1691793
2022-06-01	72.41	72.64	70.62	71.35	1221869
2022-06-02	71.40	72.95	71.22	72.95	1696106
2022-06-03	72.24	72.49	71.82	72.03	986613
2022-06-06	72.78	72.87	72.13	72.33	1089962
2022-06-07	71.69	73.28	71.58	73.23	1263941
2022-06-08	72.84	73.08	71.99	71.93	815507
2022-06-09	71.62	71.74	70.27	70.27	1229227
2022-06-10	69.16	69.21	68.11	68.18	1666488
2022-06-13	66.39	66.58	64.32	65.01	2983397
2022-06-14	65.42	65.69	64.22	64.79	3911387
2022-06-15	65.45	66.40	64.40	65.56	3357819
2022-06-16	63.99	64.11	62.34	62.75	2501059
2022-06-17	62.98	63.69	62.28	63.11	2501002
2022-06-21	64.12	64.69	63.92	64.25	2759129
2022-06-22	63.32	64.72	63.23	64.14	2738945
2022-06-23	64.41	64.92	63.84	64.77	2263287
2022-06-24	65.46	66.90	65.34	66.88	2018707
2022-06-27	67.07	67.27	66.36	66.87	2042627
2022-06-28	67.26	67.79	65.71	65.75	1497814
2022-06-29	65.74	65.78	64.87	65.28	1419275
2022-06-30	64.48	65.40	63.84	64.66	1253600
2022-07-01	64.56	65.70	64.23	65.57	2142051
2022-07-05	64.65	65.76	63.90	65.75	1937339
2022-07-06	65.73	66.14	64.93	65.60	1541840
2022-07-07	65.99	66.96	65.95	66.81	1285301
2022-07-08	66.55	67.04	66.03	66.53	1369134
2022-07-11	65.97	66.28	65.60	65.71	1121265
2022-07-12	65.49	66.19	65.01	65.32	1369761
2022-07-13	64.34	65.44	64.14	65.05	1425012
2022-07-14	64.10	64.50	63.49	64.39	1427509
2022-07-15	65.15	65.65	64.53	65.63	1791668
2022-07-18	66.27	66.50	65.26	65.48	1727548
2022-07-19	66.23	67.53	66.23	67.45	1143046
2022-07-20	67.39	68.37	67.31	68.21	1234774
2022-07-21	67.97	68.77	67.60	68.75	973638
2022-07-22	68.90	69.20	67.68	68.06	1082730
2022-07-25	68.21	68.38	67.65	68.28	1104262
2022-07-26	67.99	67.99	67.37	67.54	854332
2022-07-27	68.05	69.38	67.93	69.14	1511360
2022-07-28	69.34	70.37	68.70	70.33	1140859
2022-07-29	70.31	71.19	70.11	71.02	1272448
2022-08-01	70.56	71.23	70.20	70.94	2088188
2022-08-02	70.60	71.40	70.30	70.57	1032772
2022-08-03	71.06	71.58	70.76	71.42	1313607
2022-08-04	71.29	71.44	71.06	71.19	1833666
2022-08-05	70.50	71.57	70.46	71.54	758430
2022-08-08	71.85	72.66	71.78	71.91	978700
2022-08-09	71.75	71.76	71.03	71.25	800861
2022-08-10	72.52	73.18	72.51	73.09	871623
2022-08-11	73.65	74.38	73.20	73.31	2092499
2022-08-12	73.66	74.54	73.49	74.49	910441
2022-08-15	74.04	74.71	73.95	74.62	1635154
2022-08-16	74.39	75.16	74.17	74.82	1040564
2022-08-17	74.02	74.40	73.50	73.94	1204776
2022-08-18	74.08	74.28	73.77	74.16	910580
2022-08-19	73.58	73.65	72.72	72.94	787689
2022-08-22	71.98	72.05	71.27	71.40	761201
2022-08-23	71.49	72.03	71.20	71.32	564741
2022-08-24	71.34	72.01	71.18	71.78	639887
2022-08-25	72.12	72.89	72.03	72.89	750879
2022-08-26	72.95	72.95	70.52	70.52	1272589
2022-08-29	69.95	70.69	69.78	70.08	1021168
2022-08-30	70.29	70.35	68.96	69.26	845167
2022-08-31	69.50	69.78	68.72	68.81	899199
2022-09-01	68.21	68.50	67.40	68.46	992660
2022-09-02	69.29	69.56	67.77	68.06	1693065
2022-09-06	68.31	68.40	67.37	67.84	1486715
2022-09-07	67.73	69.55	67.73	69.43	1314171
2022-09-08	68.93	70.15	68.74	70.13	1415161
2022-09-09	70.67	71.50	70.65	71.35	924971
2022-09-12	71.78	72.19	71.57	72.04	1142182
2022-09-13	70.36	70.62	69.03	69.26	1513498
2022-09-14	69.43	69.53	68.63	69.30	943440
2022-09-15	69.02	69.83	68.46	68.70	1243906
2022-09-16	67.90	67.96	67.15	67.69	1374430
2022-09-19	67.13	68.34	67.05	68.29	1057600
2022-09-20	67.75	67.75	66.73	67.15	1125120
2022-09-21	67.57	68.19	66.06	66.10	1481484
2022-09-22	65.99	66.12	64.68	64.75	1923224
2022-09-23	63.94	64.02	62.73	63.30	2236402
2022-09-26	63.07	63.69	62.10	62.30	2197539
2022-09-27	63.04	63.41	61.78	62.24	1897814
2022-09-28	62.68	64.22	62.44	63.88	2860182
2022-09-29	63.25	63.29	62.04	62.61	2896449
2022-09-30	62.54	63.46	62.06	62.15	5087071
2022-10-03	62.98	64.28	62.38	63.91	2070386
2022-10-04	64.95	66.34	64.95	66.29	2137270
2022-10-05	65.44	66.40	64.90	66.02	1672501
2022-10-06	65.74	66.37	65.25	65.39	2106634
2022-10-07	64.67	64.78	63.30	63.67	1324451
2022-10-10	63.93	64.01	62.72	63.16	1533021
2022-10-11	62.91	63.73	62.22	62.84	1538772
2022-10-12	62.84	62.91	62.28	62.45	1549166
2022-10-13	61.14	64.07	60.73	63.76	2622201
2022-10-14	64.21	64.63	61.99	62.09	2422901
2022-10-17	63.26	64.05	63.18	63.76	2931702
2022-10-18	65.03	65.43	64.10	64.72	1148140
2022-10-19	64.14	64.47	63.17	63.68	1782983
2022-10-20	63.64	64.36	62.75	62.94	1275287
2022-10-21	62.94	64.35	62.45	64.24	1553917
2022-10-24	64.61	64.96	63.92	64.79	1678725
2022-10-25	64.76	66.40	64.76	66.32	1459291
2022-10-26	66.39	67.31	66.20	66.39	1529707
2022-10-27	66.79	67.38	66.43	66.55	1489758
2022-10-28	66.50	67.89	66.37	67.82	1637993
2022-10-31	67.37	68.06	67.29	67.61	1757271
2022-11-01	68.39	68.55	67.55	67.86	1571264
2022-11-02	67.61	68.40	65.93	65.96	1467831
2022-11-03	65.21	66.22	64.77	65.67	1310550
2022-11-04	66.70	67.00	65.38	66.46	1709506
2022-11-07	66.75	66.97	66.18	66.88	1566263
2022-11-08	67.03	67.98	66.53	67.28	1308097
2022-11-09	66.70	67.13	65.78	65.92	1372182
2022-11-10	68.36	69.97	68.36	69.89	1711728
2022-11-11	70.16	70.94	69.99	70.63	1674988
2022-11-14	70.37	70.81	69.75	69.77	1685908
2022-11-15	70.83	71.11	70.01	70.63	2053323
2022-11-16	70.21	70.30	69.57	69.70	1773014
2022-11-17	68.60	69.15	68.28	69.09	1487730
2022-11-18	69.87	69.93	68.91	69.53	1945085
2022-11-21	69.15	69.48	68.96	69.39	1635701
2022-11-22	69.67	70.37	69.56	70.34	1204962
2022-11-23	70.15	70.86	70.15	70.69	1182644
2022-11-25	70.66	70.96	70.61	70.86	759601
2022-11-28	70.25	70.58	69.45	69.60	1875685
2022-11-29	69.70	70.09	69.53	69.79	1252340
2022-11-30	69.81	71.66	69.35	71.65	2222161
2022-12-01	71.95	72.35	71.48	71.89	2070854
2022-12-02	70.89	72.05	70.89	71.83	1273611
2022-12-05	71.26	71.28	69.89	70.15	1426991
2022-12-06	70.14	70.18	68.71	69.23	1652601
2022-12-07	69.12	69.66	68.94	69.12	1885313
2022-12-08	69.47	70.06	69.20	69.66	2600006
2022-12-09	69.32	69.77	69.02	69.02	1764082
2022-12-12	69.18	70.06	68.96	69.72	2081861
2022-12-13	71.80	71.90	69.73	70.32	2637455
2022-12-14	70.23	70.82	69.37	69.85	1917988
2022-12-15	68.95	69.09	68.05	68.26	2290029
2022-12-16	67.58	67.88	66.95	67.45	2276555
2022-12-19	67.53	67.58	66.40	66.69	3362718
2022-12-20	66.61	67.14	66.40	66.86	2176294
2022-12-21	67.38	68.11	67.27	67.94	1944669
2022-12-22	67.27	67.36	65.96	67.10	1879670
2022-12-23	67.04	67.51	66.66	67.51	1729253
2022-12-27	67.57	67.67	67.07	67.42	1909688
2022-12-28	67.46	67.65	66.40	66.44	2089445
2022-12-29	66.85	67.91	66.77	67.75	2592787
2022-12-30	67.12	67.50	66.81	67.45	2294233
2023-01-03	67.93	68.26	66.68	67.16	2711166
2023-01-04	67.65	68.50	67.48	68.19	1629565
2023-01-05	67.73	67.76	67.17	67.42	1184501
2023-01-06	68.06	69.12	67.57	68.91	1410131
2023-01-09	69.34	69.91	69.01	69.13	1808801
2023-01-10	69.02	69.72	68.79	69.70	1159539
2023-01-11	70.03	70.70	69.98	70.69	763729
2023-01-12	70.91	71.23	70.19	71.01	1275087
2023-01-13	70.44	71.37	70.38	71.29	1626625
2023-01-17	71.24	71.64	71.15	71.25	1569644
2023-01-18	71.55	71.90	70.20	70.21	944732
2023-01-19	69.67	69.90	69.12	69.33	1254326
2023-01-20	69.67	70.74	69.25	70.68	2283963
2023-01-23	70.89	71.90	70.70	71.65	1701912
2023-01-24	71.36	71.82	71.04	71.45	737002
2023-01-25	70.75	71.61	70.37	71.58	929162
2023-01-26	72.03	72.31	71.51	72.27	869871
2023-01-27	72.07	72.89	71.91	72.56	900914
2023-01-30	72.04	72.60	71.65	71.70	1512210
2023-01-31	71.86	73.09	71.76	73.05	2270028
2023-02-01	72.77	74.49	72.44	74.04	1971123
2023-02-02	74.67	75.44	74.45	75.04	1326195
2023-02-03	74.07	74.79	73.87	74.09	1148196
2023-02-06	73.52	73.78	73.27	73.48	1090396
2023-02-07	73.27	74.42	72.84	74.22	1893318
2023-02-08	73.86	74.23	73.40	73.52	1245219
2023-02-09	74.12	74.31	72.59	72.79	868003
2023-02-10	72.50	72.93	72.36	72.88	960857
2023-02-13	73.02	73.75	72.78	73.69	653119
2023-02-14	73.39	74.27	73.02	73.77	840967
2023-02-15	73.40	74.45	73.34	74.44	1860564
2023-02-16	73.54	74.32	73.36	73.63	891261
2023-02-17	73.28	73.42	72.81	73.33	635179
2023-02-21	72.51	72.67	71.50	71.57	824158
2023-02-22	71.65	72.07	71.36	71.59	1098507
2023-02-23	71.94	72.18	71.04	71.84	950942
2023-02-24	71.00	71.41	70.66	71.24	1038536
2023-02-27	71.88	72.18	71.24	71.44	1405725
2023-02-28	71.35	71.85	71.21	71.21	1043713
2023-03-01	71.12	71.48	70.86	71.18	1003473
2023-03-02	70.71	71.88	70.59	71.75	1063974
2023-03-03	72.04	72.89	71.83	72.78	1502715
2023-03-06	72.86	73.04	72.15	72.27	1053233
2023-03-07	72.26	72.43	71.10	71.20	990791
2023-03-08	71.20	71.57	70.92	71.32	730973
2023-03-09	71.39	71.59	69.52	69.61	1241643
2023-03-10	69.35	69.39	67.36	67.78	1631362
2023-03-13	66.63	67.88	66.08	66.96	3223916
2023-03-14	68.31	68.67	67.24	67.99	2139665
2023-03-15	66.71	66.97	65.83	66.76	2618026
2023-03-16	66.18	67.86	66.01	67.69	2364154
2023-03-17	67.36	67.37	66.17	66.37	2163767
2023-03-20	66.74	67.58	66.68	67.25	1449387
2023-03-21	68.09	68.52	68.00	68.37	1045080
2023-03-22	68.28	68.63	66.74	66.48	1019792
2023-03-23	66.86	67.62	65.79	66.27	1307214
2023-03-24	65.81	66.74	65.37	66.68	1231267
2023-03-27	67.37	67.56	66.86	67.22	1333965
2023-03-28	67.06	67.56	67.03	67.37	1227480
2023-03-29	68.05	68.46	67.88	68.41	941898
2023-03-30	68.95	69.13	68.47	68.72	851313
2023-03-31	69.03	69.94	68.97	69.92	1232985
2023-04-03	69.89	70.15	69.43	69.84	1279204
2023-04-04	70.00	70.08	68.69	69.01	1106706
2023-04-05	68.80	68.88	68.22	68.55	1923538
2023-04-06	68.52	68.69	68.18	68.60	1856595
2023-04-10	68.28	69.15	68.25	69.13	1119520
2023-04-11	69.37	69.95	69.31	69.65	1219583
2023-04-12	70.15	70.25	69.28	69.33	844128
2023-04-13	69.55	70.03	69.23	69.91	912911
2023-04-14	69.86	70.28	69.17	69.59	818405
2023-04-17	69.64	70.05	69.47	70.03	1080581
2023-04-18	70.32	70.42	69.85	70.12	1052022
2023-04-19	69.76	70.20	69.67	70.10	1338199
2023-04-20	69.56	70.04	69.52	69.77	1524421
2023-04-21	69.88	69.88	69.33	69.75	770990
2023-04-24	69.72	69.95	69.48	69.80	856575
2023-04-25	69.39	69.42	68.40	68.42	1003573
2023-04-26	68.21	68.49	67.67	67.84	1076984
2023-04-27	68.06	68.90	67.83	68.88	1250975
2023-04-28	68.68	69.58	68.68	69.52	1095613
2023-05-01	69.39	69.94	69.38	69.53	817509
2023-05-02	69.24	69.24	67.72	68.44	1751338
2023-05-03	68.61	69.26	68.08	68.12	1431690
2023-05-04	67.97	68.10	67.22	67.49	1555021
2023-05-05	68.13	68.88	68.03	68.70	1196778
2023-05-08	68.88	68.99	68.41	68.66	701846
2023-05-09	68.26	68.67	68.18	68.48	546787
2023-05-10	69.08	69.25	67.93	68.55	1105275
2023-05-11	68.30	68.40	67.88	68.25	871708
2023-05-12	68.50	68.62	67.76	68.23	607524
2023-05-15	68.39	68.85	68.15	68.72	657309
2023-05-16	68.31	68.33	67.62	67.64	1209441
2023-05-17	68.05	68.69	67.66	68.54	727434
2023-05-18	68.47	69.28	68.33	69.20	881755
2023-05-19	69.48	69.50	68.68	68.93	899536
2023-05-22	69.04	69.50	68.75	69.22	934922
2023-05-23	69.04	69.26	68.29	68.34	1135677
2023-05-24	68.10	68.10	67.46	67.61	1298905
2023-05-25	67.73	67.86	67.16	67.63	1163967
2023-05-26	67.84	68.32	67.69	68.22	697435
2023-05-30	68.55	68.65	67.98	68.22	1223290
2023-05-31	67.87	68.00	67.17	67.60	1238314
2023-06-01	67.75	68.38	67.29	68.15	908989
2023-06-02	68.88	69.90	68.82	69.76	1099687
2023-06-05	69.71	69.81	69.22	69.76	1300374
2023-06-06	69.50	70.30	69.40	69.96	1031244
2023-06-07	70.17	70.65	70.01	70.46	1169233
2023-06-08	70.41	70.58	69.98	70.51	881892
2023-06-09	70.61	70.70	70.12	70.29	815462
2023-06-12	70.43	70.89	70.21	70.85	714624
2023-06-13	71.14	71.73	71.04	71.62	883432
2023-06-14	71.85	72.03	70.96	71.40	2043570
2023-06-15	71.21	72.34	71.12	72.22	1123879
2023-06-16	72.56	72.63	71.88	72.02	754324
2023-06-20	71.70	71.70	71.10	71.42	854277
2023-06-21	71.24	71.52	70.99	71.25	2103731
2023-06-22	71.15	71.17	70.61	70.94	958446
2023-06-23	70.32	70.61	70.17	70.26	834479
2023-06-26	70.35	70.94	70.27	70.70	1323806
2023-06-27	70.94	71.87	70.71	71.78	822307
2023-06-28	71.70	71.93	71.37	71.84	841461
2023-06-29	71.84	72.37	71.70	72.37	648839
2023-06-30	72.90	73.23	72.70	73.03	902576
2023-07-03	72.95	73.32	72.85	73.28	500561
2023-07-05	72.93	73.05	72.57	72.87	821837
2023-07-06	72.12	72.21	71.52	72.17	752311
2023-07-07	72.08	73.17	72.00	72.58	839800
2023-07-10	72.57	73.43	72.50	73.43	1298580
2023-07-11	73.67	74.43	73.57	74.36	726275
2023-07-12	75.10	75.13	74.65	74.77	860748
2023-07-13	75.04	75.37	74.82	75.28	654887
2023-07-14	75.31	75.31	74.44	74.66	758699
2023-07-17	74.49	75.24	74.38	75.05	1017107
2023-07-18	75.11	75.61	75.03	75.52	818136
2023-07-19	75.70	75.96	75.50	75.75	883801
2023-07-20	75.66	75.67	75.14	75.35	671325
2023-07-21	75.68	75.70	75.24	75.39	1219706
2023-07-24	75.53	75.77	75.24	75.43	766079
2023-07-25	75.38	75.83	75.25	75.59	695604
2023-07-26	75.44	75.96	75.33	75.80	668953
2023-07-27	76.20	76.21	74.79	74.94	788380
2023-07-28	75.74	75.75	75.19	75.51	749512
2023-07-31	75.83	76.08	75.63	75.91	941235
2023-08-01	75.49	75.70	75.30	75.62	677566
2023-08-02	74.96	75.13	74.49	74.71	699777
2023-08-03	74.46	74.70	74.04	74.43	1018747
2023-08-04	74.56	74.95	73.98	74.06	1151288
2023-08-07	74.37	74.69	74.20	74.64	620348
2023-08-08	73.83	74.15	73.37	74.07	828415
2023-08-09	74.11	74.26	73.64	73.75	546508
2023-08-10	74.17	74.60	73.41	73.62	815299
2023-08-11	73.35	73.82	73.30	73.59	659606
2023-08-14	73.35	73.65	73.13	73.63	583062
2023-08-15	73.22	73.22	72.62	72.68	684130
2023-08-16	72.64	72.87	72.06	72.06	1173129
2023-08-17	72.38	72.38	71.26	71.28	837667
2023-08-18	70.82	71.62	70.70	71.50	885830
2023-08-21	71.63	71.73	70.98	71.50	908218
2023-08-22	71.71	71.78	71.19	71.28	1164755
2023-08-23	71.40	72.06	71.26	72.01	777785
2023-08-24	71.92	72.39	71.22	71.23	872303
2023-08-25	71.54	71.85	70.85	71.54	990884
2023-08-28	71.83	72.36	71.83	72.10	1023014
2023-08-29	72.02	73.07	71.93	73.06	848716
2023-08-30	73.07	73.49	73.00	73.40	873926
2023-08-31	73.55	73.66	73.26	73.26	838657
2023-09-01	73.77	74.04	73.56	73.74	1479549
2023-09-05	73.48	73.55	72.66	72.66	1095182
2023-09-06	72.64	72.94	72.17	72.54	744897
2023-09-07	72.26	72.32	71.84	72.20	639598
2023-09-08	72.26	72.39	72.01	72.10	631865
2023-09-11	72.53	72.64	72.13	72.27	632021
2023-09-12	72.16	72.55	72.04	72.16	685166
2023-09-13	72.24	72.27	71.53	71.73	731042
2023-09-14	72.35	72.56	72.07	72.46	721367
2023-09-15	72.20	72.30	71.71	71.81	1159542
2023-09-18	71.82	71.93	71.50	71.67	882954
2023-09-19	71.68	71.82	71.15	71.49	1259582
2023-09-20	71.80	72.03	71.12	71.14	1666450
2023-09-21	70.79	70.79	69.76	69.79	1393077
2023-09-22	69.98	70.10	69.58	69.61	1185687
2023-09-25	69.44	69.91	69.24	69.51	1344598
2023-09-26	69.25	69.40	68.47	68.54	1142142
2023-09-27	68.95	69.17	68.34	68.83	1972698
2023-09-28	68.94	69.78	68.85	69.44	1133349
2023-09-29	70.06	70.11	69.10	69.25	1282694
2023-10-02	69.15	69.23	68.08	68.41	1573432
2023-10-03	67.96	68.26	67.09	67.39	1638338
2023-10-04	67.51	67.95	66.97	67.88	1335570
2023-10-05	67.78	68.00	67.26	67.73	1351005
2023-10-06	67.38	68.85	67.14	68.48	1919941
2023-10-09	68.12	69.10	67.99	68.95	747774
2023-10-10	69.11	70.03	69.11	69.60	1631437
2023-10-11	69.75	70.00	69.32	69.87	708076
2023-10-12	69.94	69.94	68.39	68.77	941265
2023-10-13	68.92	69.12	68.13	68.40	1651716
2023-10-16	68.86	69.47	68.54	69.33	1235018
2023-10-17	68.87	70.27	68.78	69.85	1200745
2023-10-18	69.34	69.39	68.33	68.40	1175328
2023-10-19	68.38	68.73	67.35	67.47	1819929
2023-10-20	67.43	67.53	66.59	66.59	2212939
2023-10-23	66.30	66.93	65.99	66.17	1540410
2023-10-24	66.60	67.01	66.26	66.64	1385723
2023-10-25	66.16	66.37	65.49	65.54	1523758
2023-10-26	65.63	66.13	65.37	65.55	1964895
2023-10-27	65.77	65.77	64.70	64.84	2000831
2023-10-30	65.29	65.55	64.66	65.21	1567457
2023-10-31	65.33	65.87	65.14	65.79	1336486
2023-11-01	65.70	66.15	65.38	66.12	1797337
2023-11-02	66.84	67.70	66.84	67.62	1185095
2023-11-03	68.50	69.34	68.35	69.01	1558754
2023-11-06	69.00	69.13	68.17	68.45	1870176
2023-11-07	68.33	68.69	68.11	68.49	1227824
2023-11-08	68.59	68.68	68.04	68.33	1382682
2023-11-09	68.67	68.67	67.61	67.66	1519787
2023-11-10	67.89	68.53	67.59	68.50	1057476
2023-11-13	68.23	68.57	68.06	68.38	1409147
2023-11-14	69.74	70.88	69.74	70.67	2258987
2023-11-15	70.78	71.56	70.63	70.93	1092605
2023-11-16	70.76	71.07	70.31	70.50	1386528
2023-11-17	70.89	71.06	70.75	71.04	1235717
2023-11-20	70.96	71.53	70.72	71.35	1829430
2023-11-21	71.21	71.33	71.06	71.14	1206014
2023-11-22	71.47	71.75	71.25	71.52	893551
2023-11-24	71.46	71.89	71.41	71.81	552343
2023-11-27	71.60	71.84	71.37	71.70	1550719
2023-11-28	71.62	71.97	71.41	71.57	1204787
2023-11-29	71.99	72.53	71.87	71.99	1604137
2023-11-30	72.16	72.52	71.87	72.51	2121875
2023-12-01	72.43	73.88	72.33	73.86	1793043
2023-12-04	73.42	74.17	73.42	73.98	2631099
2023-12-05	73.65	73.68	73.03	73.23	1346933
2023-12-06	73.63	74.04	73.12	73.17	1321503
2023-12-07	73.33	73.58	73.12	73.51	1323228
2023-12-08	73.42	74.06	73.42	73.85	1639891
2023-12-11	73.95	74.50	73.86	74.47	2002785
2023-12-12	74.46	74.75	74.11	74.59	1163938
2023-12-13	74.60	76.31	74.45	76.23	1348885
2023-12-14	76.97	77.87	76.97	77.58	2458296
2023-12-15	77.55	77.56	76.77	76.90	2019340
2023-12-18	77.27	77.29	76.90	77.07	1610601
2023-12-19	77.49	77.90	77.34	77.52	1315070
2023-12-20	77.42	77.72	76.15	76.17	1317382
2023-12-21	76.93	77.22	76.49	77.19	1549033
2023-12-22	77.45	77.79	77.15	77.52	1146355
2023-12-26	77.68	78.27	77.55	78.05	1318697
2023-12-27	78.17	78.31	77.88	78.16	1725045
2023-12-28	78.08	78.37	78.04	78.27	1125382
2023-12-29	78.15	78.33	77.59	77.73	1106513
2024-01-02	77.20	77.68	76.99	77.31	1709683
2024-01-03	76.71	76.71	75.84	75.91	1567614
2024-01-04	75.80	76.36	75.74	75.82	2023427
2024-01-05	75.64	76.52	75.47	76.06	1640943
2024-01-08	76.13	77.08	75.92	77.07	1668745
2024-01-09	76.53	76.97	76.37	76.70	1747553
2024-01-10	76.72	77.06	76.41	76.92	1092365
2024-01-11	76.83	76.90	75.99	76.66	1799439
2024-01-12	77.07	77.30	76.35	76.52	1185348
2024-01-16	76.04	76.25	75.69	76.00	2246430
2024-01-17	75.28	75.71	75.00	75.37	1047483
2024-01-18	75.70	75.95	75.15	75.85	1727041
2024-01-19	76.07	76.63	75.59	76.50	1310035
2024-01-22	76.87	77.53	76.87	77.18	1401347
2024-01-23	77.50	77.61	76.81	77.07	1216611
2024-01-24	77.66	77.66	76.53	76.55	1577651
2024-01-25	77.25	77.37	76.77	77.24	1417635
2024-01-26	77.42	77.58	77.14	77.24	877723
2024-01-29	77.23	77.94	77.13	77.94	1735317
2024-01-30	77.70	78.00	77.59	77.81	827046
2024-01-31	77.68	77.92	76.58	76.63	2284827
2024-02-01	76.98	77.60	76.26	77.60	1105550
2024-02-02	77.22	78.06	76.79	77.70	1236185
2024-02-05	77.25	77.25	76.49	76.92	951637
2024-02-06	77.09	77.56	76.97	77.52	854246
2024-02-07	77.89	78.26	77.44	78.00	946917
2024-02-08	78.04	78.50	77.97	78.43	1082939
2024-02-09	78.54	78.79	78.27	78.74	1255842
2024-02-12	78.72	79.45	78.72	79.12	728573
2024-02-13	77.67	78.02	77.04	77.60	1205597
2024-02-14	78.27	78.80	77.98	78.70	997659
2024-02-15	79.06	79.77	79.06	79.68	1171448
2024-02-16	79.38	79.86	79.19	79.27	1469578
2024-02-20	78.72	78.93	78.56	78.83	1605534
2024-02-21	78.56	78.89	78.36	78.88	977293
2024-02-22	79.48	79.97	79.27	79.80	919682
2024-02-23	80.00	80.29	79.81	80.07	746470
2024-02-26	80.02	80.39	79.85	79.97	979205
2024-02-27	80.23	80.37	80.09	80.33	633045
2024-02-28	80.03	80.59	79.95	80.35	567852
2024-02-29	80.90	81.00	80.36	80.81	2318468
2024-03-01	80.92	81.40	80.49	81.39	1056296
2024-03-04	81.47	81.85	81.38	81.62	832275
2024-03-05	81.35	81.65	80.68	80.97	780894
2024-03-06	81.61	81.90	81.35	81.65	1155379
2024-03-07	82.10	82.44	82.06	82.33	826693
2024-03-08	82.54	82.95	81.92	82.02	1075168
2024-03-11	81.86	82.10	81.49	81.98	973775
2024-03-12	82.10	82.37	81.69	82.23	869686
2024-03-13	82.20	82.64	82.09	82.29	796769
2024-03-14	82.27	82.38	80.91	81.47	1139832
2024-03-15	81.08	81.71	80.95	81.34	1298151
2024-03-18	81.70	81.79	81.30	81.47	803904
2024-03-19	81.27	82.00	81.27	81.98	753996
2024-03-20	81.94	83.02	81.85	82.63	1287257
2024-03-21	83.10	83.66	83.05	83.35	827917
2024-03-22	83.43	83.48	82.74	82.75	1322215
2024-03-25	82.79	83.05	82.69	82.69	3211023
2024-03-26	83.01	83.13	82.67	82.69	1242829
2024-03-27	83.25	83.89	83.16	83.89	1985264
2024-03-28	84.01	84.33	84.01	84.09	807988
2024-04-01	84.12	84.26	83.48	83.54	1218199
2024-04-02	82.93	82.94	82.45	82.69	3023744
2024-04-03	82.55	83.13	82.55	82.96	1314089
2024-04-04	83.68	83.81	81.89	82.04	1685506
2024-04-05	82.13	83.02	82.02	82.77	2793054
2024-04-08	83.05	83.38	82.88	83.12	1567621
2024-04-09	83.43	83.54	82.55	83.27	3035403
2024-04-10	81.86	82.47	81.60	81.91	1198097
2024-04-11	82.12	82.21	81.35	81.91	2406200
2024-04-12	81.44	81.62	80.37	80.62	3768431
2024-04-15	81.31	81.51	79.35	79.60	2269901
2024-04-16	79.45	79.61	78.80	79.13	3219815
2024-04-17	79.65	79.65	78.61	78.82	3448662
2024-04-18	79.12	79.50	78.46	78.71	1333030
2024-04-19	78.69	79.18	78.36	78.66	1112026
2024-04-22	79.06	79.83	78.60	79.38	1637137
2024-04-23	79.61	80.56	79.54	80.37	1608287
2024-04-24	80.41	80.76	79.92	80.41	1128359
2024-04-25	79.90	80.48	79.24	80.27	924706
2024-04-26	80.30	80.79	80.15	80.52	790524
2024-04-29	80.68	81.09	80.60	80.98	1127063
2024-04-30	80.63	80.75	79.59	79.62	794401
2024-05-01	79.51	80.79	79.24	79.48	1433445
2024-05-02	80.14	80.40	79.21	80.20	1234746
2024-05-03	81.10	81.28	80.53	80.78	986228
2024-05-06	81.35	81.74	81.17	81.72	847182
2024-05-07	81.82	82.10	81.75	81.77	716104
2024-05-08	81.38	81.66	81.26	81.56	1856737
2024-05-09	81.59	82.34	81.54	82.32	988338
2024-05-10	82.68	82.73	82.26	82.41	767550
2024-05-13	82.72	82.94	82.21	82.25	1026831
2024-05-14	82.65	82.94	82.38	82.76	791865
2024-05-15	83.39	83.64	83.17	83.59	775365
2024-05-16	83.53	83.68	83.14	83.19	1900237
2024-05-17	83.14	83.31	82.99	83.29	682823
2024-05-20	83.30	83.57	83.17	83.36	764926
2024-05-21	83.12	83.27	83.00	83.25	645868
2024-05-22	83.13	83.30	82.57	82.83	1093289
2024-05-23	83.10	83.10	81.58	81.67	646294
2024-05-24	82.12	82.57	81.97	82.45	1148245
2024-05-28	82.55	82.58	81.57	81.79	719695
2024-05-29	81.03	81.06	80.74	80.79	536919
2024-05-30	80.86	81.36	80.80	81.17	976415
2024-05-31	81.39	81.94	80.67	81.91	852681
2024-06-03	82.22	82.24	80.65	81.31	1053368
2024-06-04	80.98	81.23	80.60	80.79	1254241
2024-06-05	81.21	81.65	80.76	81.65	649532
2024-06-06	81.52	81.74	81.14	81.35	583857
2024-06-07	80.87	81.40	80.65	80.89	574551
2024-06-10	80.65	81.45	80.56	81.11	966408
2024-06-11	80.77	80.97	80.24	80.82	733242
2024-06-12	82.00	82.31	81.44	81.66	713130
2024-06-13	81.55	81.56	80.77	81.22	867828
2024-06-14	80.64	80.75	79.95	80.52	744907
2024-06-17	80.34	81.12	80.10	81.00	892384
2024-06-18	80.96	81.38	80.96	81.29	1240519
2024-06-20	81.11	81.45	80.94	81.20	844468
2024-06-21	81.19	81.30	80.64	81.27	727129
2024-06-24	81.33	82.06	81.28	81.59	1049485
2024-06-25	81.62	81.62	80.84	81.11	2274599
2024-06-26	80.83	80.89	80.53	80.79	1415393
2024-06-27	80.77	81.00	80.60	80.99	1348878
2024-06-28	81.26	81.60	80.69	81.08	1101782
2024-07-01	81.40	81.44	80.31	80.41	1604749
2024-07-02	80.34	80.73	80.32	80.70	1007221
2024-07-03	80.85	81.19	80.69	80.83	719117
2024-07-05	80.73	80.75	80.23	80.68	802450
2024-07-08	80.93	81.20	80.63	80.88	954627
2024-07-09	80.83	81.07	80.51	80.61	773279
2024-07-10	80.87	81.31	80.59	81.29	868602
2024-07-11	81.88	82.67	81.85	82.59	898976
2024-07-12	83.01	83.79	82.93	83.39	900548
2024-07-15	83.60	84.17	83.34	83.67	863659
2024-07-16	83.97	85.36	83.92	85.35	1403425
2024-07-17	84.75	85.43	84.54	84.54	1083229
2024-07-18	84.54	85.44	83.64	83.80	1732161
2024-07-19	83.86	83.93	83.18	83.39	1056353
2024-07-22	83.77	84.29	83.09	84.27	2531993
2024-07-23	84.15	84.47	83.99	84.08	1025377
2024-07-24	83.82	84.17	82.60	82.69	989619
2024-07-25	82.76	84.28	82.59	83.06	1318868
2024-07-26	83.61	84.42	83.55	84.16	2550837
2024-07-29	84.32	84.53	83.93	84.29	961207
2024-07-30	84.51	84.93	84.14	84.59	1158557
2024-07-31	85.16	85.86	84.66	84.94	1250930
2024-08-01	85.14	85.55	83.22	83.70	2474718
2024-08-02	82.65	82.65	81.09	81.96	1959612
2024-08-05	79.42	80.94	78.96	79.92	2494390
2024-08-06	80.26	81.93	80.04	80.89	1959182
2024-08-07	81.74	82.18	80.20	80.25	1700982
2024-08-08	80.76	82.03	80.72	81.97	1155735
2024-08-09	82.08	82.35	81.40	82.11	764450
2024-08-12	82.26	82.26	81.52	81.70	998098
2024-08-13	82.10	82.84	81.93	82.70	713065
2024-08-14	82.87	83.03	82.57	82.84	1453379
2024-08-15	83.67	84.25	83.62	84.09	1269157
2024-08-16	83.92	84.37	83.88	84.32	969257
2024-08-19	84.45	84.99	84.41	84.97	1767346
2024-08-20	84.86	85.04	84.30	84.45	940292
2024-08-21	84.84	85.35	84.63	85.33	1067808
2024-08-22	85.45	85.68	84.83	84.98	680032
2024-08-23	85.56	86.46	85.33	86.33	1011961
2024-08-26	86.66	86.91	86.12	86.20	696563
2024-08-27	85.87	86.18	85.75	86.11	540322
2024-08-28	85.94	86.15	85.30	85.71	791464
2024-08-29	86.08	86.65	85.61	86.01	676569
2024-08-30	86.26	86.66	85.65	86.60	609934
2024-09-03	86.18	86.39	84.80	85.14	1586919
2024-09-04	84.97	85.47	84.65	84.89	661915
2024-09-05	85.04	85.04	84.13	84.48	1174731
2024-09-06	84.55	85.07	83.32	83.46	937725
2024-09-09	83.82	84.62	83.78	84.16	1001492
2024-09-10	84.35	84.35	83.48	84.13	640256
2024-09-11	83.96	84.50	82.57	84.41	771297
2024-09-12	84.66	85.16	84.09	85.10	797443
2024-09-13	85.45	86.20	85.45	86.06	1005193
2024-09-16	86.31	86.79	86.18	86.68	1279306
2024-09-17	86.97	87.48	86.67	86.94	816903
2024-09-18	87.11	87.94	86.55	86.80	1428000
2024-09-19	88.27	88.28	87.51	87.99	1085666
2024-09-20	87.65	87.65	87.14	87.53	871712
2024-09-23	87.90	88.12	87.67	88.03	2154645
2024-09-24	88.23	88.35	87.99	87.81	1465385
2024-09-25	87.87	87.96	86.97	87.10	1102520
2024-09-26	87.75	88.10	87.42	87.71	888503
2024-09-27	88.18	88.53	87.83	88.01	839019
2024-09-30	87.81	88.22	87.38	88.14	1200993
2024-10-01	88.12	88.13	87.09	87.57	854152
2024-10-02	87.36	87.73	87.06	87.60	735939
2024-10-03	87.32	87.45	86.81	87.25	955627
2024-10-04	87.93	88.04	87.29	87.95	931832
2024-10-07	87.71	87.71	86.87	87.30	831231
2024-10-08	87.37	87.70	87.15	87.49	593257
2024-10-09	87.58	88.24	87.40	88.11	839292
2024-10-10	87.77	88.02	87.53	87.78	706864
2024-10-11	88.05	88.96	87.94	88.86	664375
2024-10-14	88.98	89.59	88.70	89.51	772117
2024-10-15	89.52	90.11	89.19	89.22	706106
2024-10-16	89.51	90.01	89.44	89.85	618433
2024-10-17	90.09	90.09	89.60	89.74	893293
2024-10-18	89.94	90.18	89.56	90.06	540070
2024-10-21	89.93	90.09	89.04	89.31	767233
2024-10-22	88.90	89.04	88.42	88.79	681899
2024-10-23	88.49	88.86	87.93	88.45	1732105
2024-10-24	88.77	88.99	88.39	88.65	3420166
2024-10-25	89.33	89.40	88.18	88.30	2594237
2024-10-28	88.73	89.19	88.68	88.96	2953131
2024-10-29	88.66	88.97	88.32	88.78	3509003
2024-10-30	88.53	89.45	88.53	88.80	663773
2024-10-31	88.52	88.71	87.67	87.70	3870857
2024-11-01	88.04	88.56	87.56	87.64	4544484
2024-11-04	87.65	88.30	87.57	87.80	3671377
2024-11-05	87.78	89.13	87.65	89.11	1349301
2024-11-06	91.56	91.73	90.62	91.63	2218790
2024-11-07	91.85	92.24	91.73	91.92	917161
2024-11-08	92.01	92.77	91.91	92.63	1146283
2024-11-11	93.20	93.85	93.14	93.53	1006547
2024-11-12	93.17	93.47	92.49	92.81	4409517
2024-11-13	93.12	93.40	92.50	92.62	974889
2024-11-14	92.66	92.80	91.70	91.78	2473129
2024-11-15	91.54	91.75	90.91	91.14	1021502
2024-11-18	91.14	91.77	91.05	91.58	1004359
2024-11-19	90.91	91.90	90.72	91.75	962772
2024-11-20	91.92	92.32	91.42	92.30	1215838
2024-11-21	92.76	93.73	92.37	93.49	1338378
2024-11-22	93.80	94.62	93.75	94.53	1076675
2024-11-25	95.41	96.01	95.31	95.52	1821185
2024-11-26	95.37	95.40	94.94	95.33	1283311
2024-11-27	95.65	95.99	95.11	95.25	1999303
2024-11-29	95.55	95.85	95.44	95.47	1045553
2024-12-02	95.57	95.59	94.87	95.10	1933025
2024-12-03	95.05	95.22	94.73	94.94	1967765
2024-12-04	95.03	95.24	94.70	95.18	1572749
2024-12-05	95.28	95.41	94.65	94.68	1438915
2024-12-06	95.18	95.33	94.68	94.80	907596
2024-12-09	95.06	95.12	93.92	93.94	1227123
2024-12-10	93.81	94.10	92.99	93.08	1011915
2024-12-11	93.62	93.69	93.21	93.42	1017255
2024-12-12	93.35	93.52	93.03	93.03	1383454
2024-12-13	93.10	93.11	92.36	92.62	2116987
2024-12-16	92.54	93.03	92.40	92.14	1676462
2024-12-17	91.65	91.94	91.20	91.34	1421330
2024-12-18	91.35	91.60	88.03	88.04	2259284
2024-12-19	88.67	89.26	87.86	87.86	2912333
2024-12-20	87.64	89.74	87.43	89.22	2595312
2024-12-23	88.97	89.31	88.39	89.24	2063142
2024-12-24	89.38	89.98	89.07	89.98	4087431
2024-12-26	89.70	90.22	89.44	90.13	1694952
2024-12-27	89.59	90.01	88.79	89.24	1435438
2024-12-30	88.51	88.82	87.61	88.43	1428606
2024-12-31	88.81	88.97	88.11	88.40	1521642
2025-01-02	89.03	89.22	87.87	88.30	1329719
2025-01-03	88.71	89.54	88.33	89.46	1001413
2025-01-06	89.98	90.37	89.39	89.53	1276001
2025-01-07	89.77	90.00	88.45	88.84	1017082
2025-01-08	88.64	88.99	88.03	88.95	1008520
2025-01-10	88.09	88.28	87.40	87.64	1666546
2025-01-13	87.15	88.28	87.01	88.28	1684904
2025-01-14	88.81	89.44	88.51	89.18	1007695
2025-01-15	90.81	91.00	90.03	90.26	1358389
2025-01-16	90.30	91.25	90.09	91.11	1797989
2025-01-17	91.61	91.95	91.50	91.60	1201475
2025-01-21	92.18	92.86	92.17	92.83	1657970
2025-01-22	92.91	92.92	92.43	92.45	1177476
2025-01-23	92.38	92.73	92.00	92.70	1251859
2025-01-24	92.69	93.03	92.48	92.63	1112363
2025-01-27	91.66	92.26	91.41	91.99	1611373
2025-01-28	92.00	92.42	91.64	92.08	1344844
2025-01-29	92.06	92.41	91.48	91.80	952519
2025-01-30	92.42	93.19	92.28	92.87	1433447
2025-01-31	92.77	93.21	91.99	92.07	1405747
2025-02-03	90.61	91.84	90.08	91.47	1445004
2025-02-04	91.66	92.22	91.58	91.98	1538685
2025-02-05	92.23	92.59	91.70	92.55	712677
2025-02-06	92.93	93.01	91.91	92.59	836469
2025-02-07	92.88	93.01	92.01	92.16	1033036
2025-02-10	92.69	92.84	92.08	92.46	1239762
2025-02-11	92.00	92.10	91.69	91.96	888328
2025-02-12	90.79	91.58	90.63	91.39	921718
2025-02-13	91.85	92.36	91.54	92.31	1141467
2025-02-14	92.51	92.70	92.26	92.30	763242
2025-02-18	92.62	92.94	92.40	92.93	972822
2025-02-19	92.61	92.95	92.42	92.61	832336
2025-02-20	92.33	92.42	91.10	91.89	736284
2025-02-21	91.98	92.13	89.65	89.88	929738
2025-02-24	90.11	90.18	89.07	89.67	1210389
2025-02-25	89.65	89.94	88.69	89.41	1120600
2025-02-26	89.61	90.23	89.14	89.41	1149363
2025-02-27	89.60	89.83	88.38	88.42	1338568
2025-02-28	88.44	89.51	88.12	89.46	1243341
2025-03-03	90.00	90.24	87.62	88.11	1309971
2025-03-04	87.28	88.16	85.90	86.75	2005294
2025-03-05	86.76	87.94	86.26	87.76	1438841
2025-03-06	86.80	87.34	85.82	86.12	1562017
2025-03-07	85.90	87.02	84.99	86.76	1390187
2025-03-10	85.86	86.27	84.09	84.77	2094441
2025-03-11	84.83	85.07	83.45	84.09	2932164
2025-03-12	84.95	85.11	83.43	84.07	1730552
2025-03-13	84.05	84.12	82.47	82.81	2132714
2025-03-14	83.72	84.95	83.52	84.87	1620942
2025-03-17	84.84	86.50	84.83	85.88	2032489
2025-03-18	85.54	85.54	84.79	85.11	1217501
2025-03-19	85.23	86.68	85.13	86.16	7571687
2025-03-20	85.68	86.49	85.58	85.79	1726739
2025-03-21	85.19	85.69	84.66	85.54	2148136
2025-03-24	86.51	87.55	86.46	87.40	1839603
2025-03-25	87.56	87.71	86.79	87.23	1407723
2025-03-26	87.19	87.66	86.39	86.67	1512182
2025-03-27	86.50	86.90	85.81	86.06	1205452
2025-03-28	85.88	86.05	84.36	84.63	3398019
2025-03-31	83.86	85.45	83.29	85.07	2097975
2025-04-01	84.96	85.66	84.08	85.36	1413864
2025-04-02	84.50	86.70	84.50	86.45	1257423
2025-04-03	83.32	83.84	81.67	81.68	2867355
2025-04-04	79.60	79.72	76.59	76.94	5228748
2025-04-07	74.82	79.26	73.17	76.34	5723885
2025-04-08	78.95	79.03	73.82	74.88	4216561
2025-04-09	74.05	81.83	73.69	81.38	5557349
2025-04-10	79.77	79.95	76.38	78.44	4877407
2025-04-11	78.38	79.97	77.31	79.64	3466886
2025-04-14	81.08	81.23	79.83	80.75	2640990
2025-04-15	80.85	81.57	80.52	80.67	2130412
2025-04-16	80.34	80.97	78.99	79.72	2661780
2025-04-17	79.98	80.98	79.86	80.42	2201736
2025-04-21	79.80	79.96	77.72	78.58	3769956
2025-04-22	79.54	80.98	79.41	80.74	1908383
2025-04-23	82.53	83.79	81.49	81.73	2637099
2025-04-24	81.98	83.54	81.67	83.39	2262441
2025-04-25	83.18	83.51	82.67	83.37	5314227
2025-04-28	83.56	84.04	82.88	83.73	1976159
2025-04-29	83.52	84.46	83.25	84.17	1523024
2025-04-30	83.13	84.30	82.16	84.15	1756884
2025-05-01	84.46	85.16	83.94	84.18	1648441
2025-05-02	85.25	86.12	85.20	85.92	1738823
2025-05-05	85.41	86.27	85.30	85.75	1695463
2025-05-06	84.90	85.58	84.59	84.95	1267936
2025-05-07	85.22	85.84	84.93	85.56	1222957
2025-05-08	86.31	87.53	86.18	86.68	1796302
2025-05-09	87.11	87.13	86.40	86.67	1493234
2025-05-12	89.38	89.58	88.39	89.09	2327731
2025-05-13	89.34	90.11	89.22	89.65	1595543
2025-05-14	89.65	89.70	89.10	89.36	1370887
2025-05-15	89.18	89.82	88.90	89.78	1858020
2025-05-16	89.88	90.74	89.67	90.74	1257707
2025-05-19	89.63	90.72	89.63	90.59	1334306
2025-05-20	90.36	90.69	89.96	90.24	1338072
2025-05-21	89.63	89.73	88.02	88.13	1810922
2025-05-22	88.05	88.54	87.54	88.04	1762990
2025-05-23	86.98	87.98	86.89	87.70	1710476
2025-05-27	88.94	89.37	88.32	89.33	2044466
2025-05-28	89.28	89.46	88.45	88.54	1336031
2025-05-29	89.08	89.13	88.10	88.82	1572593
2025-05-30	88.49	89.08	87.95	88.96	5248379
2025-06-02	88.65	89.04	87.69	89.00	2211597
2025-06-03	89.13	89.98	88.72	89.89	1119061
2025-06-04	90.10	90.14	89.65	89.71	874182
2025-06-05	89.89	90.16	89.13	89.48	1089285
2025-06-06	90.29	90.47	89.94	90.32	1134978
2025-06-09	90.59	90.74	89.99	90.24	1204387
2025-06-10	90.48	90.71	90.30	90.58	1113329
2025-06-11	90.81	90.95	90.08	90.37	1403994
2025-06-12	89.94	90.45	89.79	90.45	1478019
2025-06-13	89.58	90.18	89.02	89.02	1554335
2025-06-16	89.71	90.37	89.64	90.05	1694683
2025-06-17	89.51	89.88	88.99	89.15	1591078
2025-06-18	89.31	90.05	89.18	89.47	1692828
2025-06-20	90.00	90.12	89.25	89.53	1577984
2025-06-23	89.55	90.33	88.83	90.30	1417697
2025-06-24	90.90	91.50	90.57	91.34	1618934
2025-06-25	91.47	91.50	90.47	90.57	1945176
2025-06-26	90.91	91.46	90.81	91.39	1393380
2025-06-27	91.66	92.13	91.09	91.50	1289915
2025-06-30	91.79	92.06	91.50	91.97	1448612
2025-07-01	91.79	93.12	91.70	92.67	1821638
2025-07-02	92.66	93.18	92.27	93.17	4395403
2025-07-03	93.49	93.84	93.36	93.72	888784
2025-07-07	93.42	93.74	92.49	93.01	1622230
2025-07-08	93.13	93.45	92.96	93.15	1065879
2025-07-09	93.49	93.58	92.94	93.55	2537701
2025-07-10	93.57	94.37	93.43	94.00	1438146
2025-07-11	93.44	93.57	93.07	93.16	1331586
2025-07-14	93.11	93.63	93.00	93.57	1851469
2025-07-15	93.77	93.84	92.23	92.26	2752504
2025-07-16	92.66	92.83	91.45	92.73	2724634
2025-07-17	92.76	93.81	92.65	93.69	2541826
2025-07-18	94.10	94.18	93.58	93.91	2299899
2025-07-21	94.25	94.37	93.38	93.43	1851999
2025-07-22	93.61	94.62	93.61	94.50	2014636
2025-07-23	95.00	95.18	94.75	95.15	2537924
2025-07-24	95.01	95.24	94.71	94.73	1613708
2025-07-25	95.00	95.35	94.48	95.32	1582093
2025-07-28	95.42	95.42	94.75	94.91	1323120
2025-07-29	95.16	95.28	94.46	94.75	1351082
2025-07-30	94.95	95.19	93.85	94.31	1513599
2025-07-31	94.16	94.83	93.50	93.71	1594546
2025-08-01	92.77	92.85	91.36	92.39	2037410
2025-08-04	93.01	93.81	92.92	93.78	2140444
2025-08-05	93.90	93.94	92.97	93.46	1792442
2025-08-06	93.55	93.56	92.95	93.24	1429143
2025-08-07	94.08	94.14	92.73	93.16	1352680
2025-08-08	93.38	93.47	92.71	92.84	1671159
2025-08-11	92.96	93.31	92.40	92.55	1528221
2025-08-12	92.98	94.01	92.84	93.98	1228950
2025-08-13	94.29	95.31	94.12	95.26	1270404
2025-08-14	94.61	94.61	93.96	94.41	1453818
2025-08-15	94.57	94.65	94.07	94.21	1483353
2025-08-18	94.22	94.46	94.07	94.31	1088031
2025-08-19	94.29	95.01	94.13	94.45	1178904
2025-08-20	94.36	94.49	93.73	94.23	1302920
2025-08-21	93.92	94.21	93.62	94.01	1530068
2025-08-22	94.40	96.43	94.38	96.12	1820763
2025-08-25	95.98	96.03	95.48	95.49	1674191
2025-08-26	95.49	95.80	95.44	95.70	1214080
2025-08-27	95.62	96.29	95.62	96.14	1365709
2025-08-28	96.34	96.40	95.85	96.31	1269714
2025-08-29	96.31	96.56	95.74	96.06	1099699
2025-09-02	95.02	95.46	94.73	95.38	1140864
2025-09-03	95.29	95.67	94.77	95.23	1214999
2025-09-04	95.49	96.15	95.13	96.13	1021192
2025-09-05	96.50	97.14	95.56	96.36	2140776
2025-09-08	96.53	96.57	95.82	96.57	1875508
2025-09-09	96.42	96.43	95.82	96.14	1176301
2025-09-10	96.28	96.73	95.73	96.09	1081268
2025-09-11	96.34	97.59	96.20	97.51	1513562
2025-09-12	97.39	97.52	96.67	96.71	1263727
2025-09-15	96.97	97.19	96.54	96.29	1681711
2025-09-16	96.36	96.50	95.63	95.99	986368
2025-09-17	96.15	97.31	95.32	96.01	1753950
2025-09-18	96.33	97.06	96.10	96.78	1750191
2025-09-19	96.93	96.93	96.07	96.39	1370718
2025-09-22	96.16	96.61	95.84	96.45	1091178
2025-09-23	96.60	97.15	96.30	96.46	1750738
2025-09-24	96.62	96.80	95.89	95.89	976218
2025-09-25	95.40	95.44	94.76	95.15	1559748
2025-09-26	95.41	96.22	95.34	96.16	1125001
2025-09-29	96.72	96.77	96.06	96.48	1565723
2025-09-30	96.32	96.64	95.75	96.55	1479845
2025-10-01	96.34	96.71	96.27	96.52	1135104
2025-10-02	96.64	97.02	96.27	96.94	1297767
2025-10-03	97.25	97.80	97.05	97.23	1091659
2025-10-06	97.75	97.75	97.05	97.30	1398613
2025-10-07	97.50	97.56	96.28	96.66	988374
2025-10-08	96.98	97.33	96.56	97.25	1388997
2025-10-09	97.33	97.47	96.32	96.50	1403645
2025-10-10	96.80	96.87	93.97	94.02	3084089
2025-10-13	94.92	95.56	94.77	95.27	1428363
2025-10-14	94.34	96.50	94.30	95.96	2578583
2025-10-15	96.62	97.14	95.45	96.23	1379589
2025-10-16	96.52	96.52	94.74	95.08	2670550
2025-10-17	94.85	95.46	94.64	95.30	1760952
2025-10-20	95.91	96.57	95.91	96.40	1166489
2025-10-21	96.39	97.07	96.13	96.80	1309096
2025-10-22	96.79	96.92	95.50	95.97	2308854
2025-10-23	96.16	97.00	95.98	96.81	4808082
2025-10-24	97.67	97.82	97.17	97.20	1337841
2025-10-27	97.81	97.87	97.40	97.61	1704225
2025-10-28	97.31	97.51	96.64	96.65	1598271
2025-10-29	96.44	96.78	95.47	95.85	3335060
2025-10-30	95.31	96.29	94.97	95.07	2849169
2025-10-31	95.27	95.98	95.06	95.76	2203678
2025-11-03	95.72	95.75	94.46	95.57	3264384
2025-11-04	94.63	95.06	94.34	94.56	1588724
2025-11-05	94.49	95.55	94.49	95.16	2107908
2025-11-06	95.21	95.53	94.17	94.35	2824022
2025-11-07	93.95	95.41	93.77	95.41	4125307
2025-11-10	96.04	96.44	95.30	96.12	2273318
2025-11-11	96.18	96.73	96.06	96.41	1464545
2025-11-12	96.58	97.15	96.51	96.58	1301176
2025-11-13	96.19	96.46	94.71	94.82	2323561
2025-11-14	94.08	95.33	94.01	94.62	2816429
2025-11-17	94.49	94.62	92.68	93.08	2241859
2025-11-18	92.65	93.78	92.46	93.19	3761590
2025-11-19	93.25	93.57	92.68	93.11	2070166
2025-11-20	94.16	94.47	91.64	91.69	4149605
2025-11-21	92.17	94.00	91.90	93.47	3990901
2025-11-24	93.66	94.41	93.26	94.18	2543419
2025-11-25	94.33	95.83	94.23	95.70	2034524
2025-11-26	95.77	96.87	95.76	96.38	1413319
2025-11-28	96.63	97.18	96.47	96.95	1440751
2025-12-01	96.16	97.02	96.07	96.33	2844749
2025-12-02	96.79	96.79	96.03	96.08	2123746
2025-12-03	96.20	96.94	96.06	96.85	1866905
2025-12-04	96.90	97.40	96.63	97.15	2072017
2025-12-05	97.20	97.70	97.00	97.23	2783490
2025-12-08	97.44	97.44	96.68	96.85	3020588
2025-12-09	96.64	97.33	96.60	96.65	2128962
2025-12-10	96.76	98.37	96.70	98.04	3623453
2025-12-11	97.94	98.91	97.81	98.86	3047065
2025-12-12	99.09	99.12	97.56	97.76	2745146
2025-12-15	98.27	98.35	97.27	97.18	1992674
2025-12-16	97.16	97.41	96.12	96.54	1912811
2025-12-17	96.65	97.30	96.07	96.14	2407005
2025-12-18	96.78	97.30	96.20	96.42	2430825
2025-12-19	96.63	97.34	96.53	97.04	2984198
2025-12-22	97.43	98.00	97.35	97.88	2359766
2025-12-23	97.72	97.97	97.31	97.59	1291925
2025-12-24	97.65	98.02	97.50	97.82	782200

Explore More About IWR

Coins representing dividend payouts and trends

IWR Dividend History

Discover iShares Russell Mid-Cap'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

IWR Stock Split History

Discover iShares Russell Mid-Cap'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

IWR Historical Prices

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

Web Analytics