IWS Historical Prices

Summary

Key Stock Metrics

117.00

(April 18, 2024)

52-Week Low

140.95

(November 27, 2024)

52-Week High

140.95

(November 27, 2024)

All-Time High

123.88

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-08-03	26.32	26.40	26.32	26.40	600
2001-08-06	26.26	26.26	26.20	26.20	900
2001-08-07	26.25	26.25	26.17	26.18	39900
2001-08-08	26.27	26.27	26.27	26.27	900
2001-08-09	25.92	25.97	25.92	25.97	2100
2001-08-13	26.10	26.10	26.10	26.10	300
2001-08-14	26.23	26.27	26.23	26.27	4200
2001-08-15	26.33	26.33	26.25	26.25	5700
2001-08-16	26.09	26.14	26.09	26.14	2700
2001-08-17	26.07	26.07	26.07	26.07	300
2001-08-22	26.13	26.13	26.13	26.13	6900
2001-08-24	26.15	26.24	26.15	26.23	6600
2001-08-27	26.31	26.31	26.17	26.17	2700
2001-08-28	26.09	26.09	25.97	25.97	2400
2001-08-29	25.92	25.92	25.92	25.92	300
2001-08-30	25.68	25.68	25.68	25.68	1500
2001-08-31	25.68	25.85	25.68	25.84	7200
2001-09-04	25.96	25.96	25.96	25.96	300
2001-09-05	25.77	25.77	25.77	25.77	600
2001-09-06	25.66	25.66	25.40	25.40	3300
2001-09-07	25.18	25.18	25.18	25.18	2400
2001-09-10	25.01	25.01	25.01	25.01	3900
2001-09-17	23.98	23.98	23.67	23.72	21600
2001-09-18	23.60	23.60	23.60	23.60	1500
2001-09-19	23.00	23.00	22.67	22.95	57600
2001-09-20	22.47	22.49	22.33	22.33	11400
2001-09-21	21.51	21.87	21.51	21.86	1500
2001-09-24	22.47	22.55	22.47	22.53	9600
2001-09-25	22.67	22.74	22.67	22.72	900
2001-09-26	22.78	22.78	22.52	22.52	8700
2001-09-27	22.79	22.79	22.79	22.79	900
2001-09-28	23.30	23.33	23.30	23.31	21900
2001-10-01	23.02	23.02	23.02	23.02	72000
2001-10-02	23.27	23.30	23.27	23.30	900
2001-10-03	23.32	23.33	23.32	23.33	30600
2001-10-04	23.86	23.86	23.86	23.86	300
2001-10-05	23.53	23.53	23.53	23.53	300
2001-10-08	23.46	23.46	23.24	23.24	1200
2001-10-10	23.42	23.79	23.42	23.79	1500
2001-10-11	24.24	24.24	24.24	24.24	300
2001-10-15	23.69	23.87	23.69	23.87	48600
2001-10-18	23.58	23.58	23.46	23.46	3900
2001-10-19	23.38	23.38	23.38	23.38	300
2001-10-23	23.73	23.90	23.64	23.72	86700
2001-10-24	23.64	23.64	23.48	23.48	600
2001-10-25	23.45	23.82	23.45	23.82	5100
2001-10-26	23.81	23.81	23.81	23.81	300
2001-10-29	23.79	23.81	23.71	23.71	2700
2001-10-30	23.59	23.59	23.13	23.29	244800
2001-10-31	23.47	23.47	23.38	23.38	1800
2001-11-01	23.55	23.55	23.55	23.55	1200
2001-11-02	23.89	23.89	23.89	23.89	300
2001-11-05	24.23	24.23	24.23	24.23	300
2001-11-06	24.17	24.18	24.14	24.18	6300
2001-11-07	24.45	24.45	24.42	24.42	900
2001-11-08	24.56	24.63	24.53	24.56	6600
2001-11-09	24.24	24.32	24.22	24.32	2400
2001-11-12	23.86	24.32	23.86	24.26	6300
2001-11-13	24.50	24.54	24.37	24.53	19500
2001-11-14	24.73	24.76	24.67	24.71	9900
2001-11-15	24.73	24.73	24.70	24.73	1200
2001-11-16	24.70	24.70	24.60	24.66	1500
2001-11-19	24.83	24.92	24.71	24.92	24600
2001-11-20	24.96	24.97	24.86	24.95	56400
2001-11-21	24.77	24.83	24.72	24.79	15300
2001-11-23	24.96	25.06	24.96	25.06	5700
2001-11-26	25.01	25.15	24.97	25.13	3600
2001-11-27	25.00	25.23	24.97	24.99	12600
2001-11-28	25.01	25.01	24.75	24.75	1800
2001-11-29	24.79	24.82	24.79	24.82	1200
2001-11-30	24.96	25.07	24.94	25.07	43500
2001-12-03	24.83	24.92	24.81	24.92	7200
2001-12-04	24.94	25.23	24.94	25.23	9600
2001-12-05	25.60	25.80	25.53	25.76	47400
2001-12-06	25.61	25.75	25.61	25.71	10200
2001-12-07	25.62	25.66	25.62	25.63	2100
2001-12-10	25.56	25.58	25.47	25.47	5100
2001-12-11	25.39	25.39	25.31	25.33	13500
2001-12-12	25.36	25.36	25.14	25.29	535800
2001-12-13	25.21	25.24	25.00	25.01	12000
2001-12-14	24.84	24.97	24.83	24.97	13200
2001-12-17	25.07	25.07	24.97	25.03	6600
2001-12-18	25.25	25.30	25.25	25.30	2400
2001-12-19	25.35	25.50	25.35	25.49	26700
2001-12-20	25.52	25.52	25.37	25.42	25800
2001-12-21	25.45	25.50	25.38	25.50	13800
2001-12-24	25.55	25.60	25.55	25.60	5700
2001-12-26	25.69	25.73	25.69	25.73	4800
2001-12-27	25.82	25.87	25.78	25.87	12000
2001-12-28	25.92	26.03	25.92	26.02	60000
2001-12-31	26.00	26.06	25.89	25.98	15600
2002-01-02	25.86	25.86	25.53	25.85	41400
2002-01-03	25.85	25.98	25.81	25.98	9600
2002-01-04	26.10	26.26	25.95	26.26	12300
2002-01-07	26.28	26.30	26.13	26.13	22500
2002-01-08	26.15	26.15	25.96	26.03	75600
2002-01-09	26.13	26.32	25.91	25.91	14100
2002-01-10	26.00	26.00	25.93	25.93	14400
2002-01-11	25.93	25.93	25.67	25.67	14700
2002-01-14	25.70	25.70	25.55	25.65	54600
2002-01-15	25.66	25.74	25.51	25.70	51600
2002-01-16	25.55	25.58	25.36	25.36	49800
2002-01-17	25.49	25.65	25.43	25.65	16500
2002-01-18	25.50	25.55	25.40	25.49	76200
2002-01-22	25.46	25.49	25.34	25.40	12900
2002-01-23	25.45	25.63	25.40	25.63	6600
2002-01-24	25.77	25.87	25.67	25.87	10200
2002-01-25	25.80	26.04	25.80	25.99	26400
2002-01-28	26.07	26.07	25.91	25.99	13200
2002-01-29	26.05	26.05	25.48	25.63	21300
2002-01-30	25.65	25.83	25.42	25.83	9900
2002-01-31	25.88	26.16	25.86	26.16	24000
2002-02-01	26.02	26.11	25.95	25.95	11700
2002-02-04	25.95	25.95	25.62	25.62	16200
2002-02-05	25.67	25.77	25.58	25.61	65700
2002-02-06	25.60	25.60	25.35	25.49	21000
2002-02-07	25.45	25.55	25.42	25.42	7500
2002-02-08	25.45	25.66	25.40	25.66	75900
2002-02-11	25.71	26.00	25.71	26.00	2700
2002-02-12	25.93	25.99	25.87	25.88	12600
2002-02-13	26.21	26.22	26.09	26.22	17100
2002-02-14	26.18	26.28	26.07	26.22	13500
2002-02-15	26.23	26.23	26.07	26.14	26700
2002-02-19	25.94	25.94	25.70	25.70	14400
2002-02-20	25.57	25.99	25.57	25.99	6000
2002-02-21	26.00	26.15	25.85	25.85	27300
2002-02-22	25.83	26.00	25.83	26.00	6300
2002-02-25	26.19	26.33	26.11	26.33	9900
2002-02-26	26.43	26.56	26.33	26.42	19800
2002-02-27	26.60	26.67	26.43	26.51	122100
2002-02-28	26.65	26.78	26.57	26.64	60000
2002-03-01	26.67	26.98	26.63	26.95	14700
2002-03-04	27.10	27.48	27.08	27.48	25800
2002-03-05	27.38	27.48	27.26	27.36	30600
2002-03-06	27.41	27.72	27.33	27.72	9900
2002-03-07	27.77	27.81	27.56	27.57	251100
2002-03-08	27.77	27.77	27.49	27.50	62100
2002-03-11	27.57	27.70	27.44	27.58	31500
2002-03-12	27.36	27.60	27.34	27.60	26400
2002-03-13	27.61	27.61	27.44	27.51	3900
2002-03-14	27.55	27.59	27.49	27.57	48000
2002-03-15	27.65	27.82	27.57	27.79	72900
2002-03-18	27.82	27.82	27.62	27.81	75300
2002-03-19	27.87	27.98	27.80	27.95	34200
2002-03-20	27.83	27.83	27.68	27.72	35700
2002-03-21	27.62	27.63	27.42	27.63	16500
2002-03-22	27.59	27.69	27.46	27.61	30300
2002-03-25	27.59	27.59	27.27	27.29	67800
2002-03-26	27.33	27.53	27.33	27.45	18000
2002-03-27	27.48	27.75	27.47	27.70	36000
2002-03-28	27.77	27.95	27.73	27.82	166200
2002-04-01	27.48	27.77	27.48	27.76	8100
2002-04-02	27.67	27.74	27.62	27.62	37800
2002-04-03	27.55	27.57	27.33	27.35	14400
2002-04-04	27.27	27.47	27.27	27.46	20100
2002-04-05	27.57	27.68	27.54	27.63	22800
2002-04-08	27.42	27.78	27.42	27.78	23700
2002-04-09	27.82	27.91	27.75	27.79	72300
2002-04-10	28.04	28.27	28.03	28.27	89400
2002-04-11	28.22	28.28	27.94	27.97	42300
2002-04-12	27.92	28.10	27.60	28.09	30900
2002-04-15	28.05	28.10	27.87	28.02	21600
2002-04-16	28.17	28.25	28.09	28.25	33600
2002-04-17	28.14	28.31	28.14	28.25	47700
2002-04-18	28.27	28.28	28.08	28.15	25500
2002-04-19	28.15	28.20	28.05	28.16	32400
2002-04-22	28.17	28.17	27.88	27.95	30000
2002-04-23	27.92	28.05	27.92	27.98	12300
2002-04-24	27.90	28.15	27.89	27.89	14400
2002-04-25	27.67	27.88	27.67	27.88	37200
2002-04-26	27.96	27.96	27.67	27.73	12000
2002-04-29	27.68	27.70	27.45	27.45	26400
2002-04-30	27.50	27.83	27.50	27.82	58200
2002-05-01	27.78	27.98	27.63	27.86	124800
2002-05-02	27.98	28.10	27.92	28.08	24900
2002-05-03	28.09	28.09	27.83	28.03	33600
2002-05-06	27.93	28.02	27.67	27.67	26400
2002-05-07	27.73	27.73	27.56	27.61	123000
2002-05-08	27.83	27.93	27.82	27.87	39900
2002-05-09	27.92	27.96	27.75	27.75	28500
2002-05-10	27.67	27.67	27.48	27.49	20700
2002-05-13	27.48	27.68	27.38	27.68	33900
2002-05-14	27.88	28.08	27.88	28.08	13500
2002-05-15	28.05	28.27	27.99	28.15	48900
2002-05-16	28.16	28.18	27.98	28.05	55800
2002-05-17	28.12	28.12	27.93	28.07	44100
2002-05-20	28.00	28.02	27.85	27.91	31500
2002-05-21	27.85	27.99	27.67	27.67	45000
2002-05-22	27.70	27.83	27.67	27.83	9300
2002-05-23	27.92	28.07	27.76	28.07	16200
2002-05-24	28.08	28.10	27.94	27.94	20700
2002-05-28	27.75	27.78	27.67	27.78	13500
2002-05-29	27.74	27.76	27.63	27.67	15900
2002-05-30	27.62	27.71	27.43	27.62	18000
2002-05-31	27.71	27.91	27.71	27.79	10200
2002-06-03	27.74	27.74	27.26	27.26	284100
2002-06-04	27.13	27.21	26.89	27.09	102900
2002-06-05	27.18	27.31	27.11	27.25	117900
2002-06-06	27.23	27.32	26.88	26.88	161400
2002-06-07	26.70	27.12	26.70	27.00	152100
2002-06-10	27.01	27.26	27.01	27.07	92100
2002-06-11	27.26	27.33	26.78	26.78	123000
2002-06-12	26.85	26.89	26.60	26.80	26100
2002-06-13	26.70	26.83	26.49	26.55	97500
2002-06-14	25.93	26.42	25.93	26.39	212100
2002-06-17	26.52	27.02	26.52	26.96	298500
2002-06-18	27.04	27.17	27.02	27.06	34500
2002-06-19	27.01	27.22	26.85	26.85	364500
2002-06-20	26.87	26.99	26.70	26.70	10200
2002-06-21	26.53	26.77	26.48	26.49	26400
2002-06-24	26.50	26.58	26.16	26.30	235800
2002-06-25	26.47	26.52	26.02	26.02	54300
2002-06-26	25.50	25.94	25.50	25.88	55500
2002-06-27	26.18	26.18	25.85	26.15	397200
2002-06-28	26.25	26.45	26.25	26.29	53700
2002-07-01	26.37	26.37	26.13	26.13	170100
2002-07-02	25.93	25.93	25.22	25.22	42900
2002-07-03	25.17	25.34	24.73	25.01	28800
2002-07-05	25.27	25.83	25.20	25.83	17700
2002-07-08	25.95	25.95	25.58	25.59	347400
2002-07-09	25.67	25.67	25.11	25.11	311400
2002-07-10	25.13	25.13	24.33	24.45	130800
2002-07-11	24.25	24.36	23.85	24.36	339900
2002-07-12	24.42	24.48	24.21	24.39	6000
2002-07-15	23.95	24.08	23.19	23.98	112800
2002-07-16	23.99	24.08	23.60	23.63	28800
2002-07-17	24.23	24.23	23.37	23.62	29100
2002-07-18	23.72	23.72	23.10	23.10	29400
2002-07-19	22.76	22.77	22.26	22.36	52800
2002-07-22	22.35	22.48	21.47	21.73	132000
2002-07-23	21.68	21.68	21.06	21.14	24000
2002-07-24	20.75	22.08	20.45	22.08	167400
2002-07-25	22.02	22.48	21.77	22.33	31500
2002-07-26	22.41	22.45	22.14	22.27	41100
2002-07-29	22.85	23.60	22.85	23.60	31200
2002-07-30	23.42	23.97	23.23	23.73	328800
2002-07-31	23.67	23.77	23.53	23.77	29700
2002-08-01	23.84	23.92	23.41	23.43	96600
2002-08-02	23.22	23.25	22.66	22.78	222300
2002-08-05	22.67	22.79	22.12	22.16	19500
2002-08-06	22.60	23.06	22.60	22.84	70200
2002-08-07	23.08	23.13	22.74	23.11	113400
2002-08-08	23.05	23.64	23.05	23.64	41700
2002-08-09	23.27	23.87	23.27	23.77	236100
2002-08-12	23.57	23.83	23.41	23.76	423000
2002-08-13	23.52	23.75	23.19	23.19	52800
2002-08-14	23.32	23.86	23.10	23.86	8400
2002-08-15	23.94	24.12	23.94	24.06	3600
2002-08-16	24.06	24.20	23.88	24.12	24900
2002-08-19	23.97	24.48	23.97	24.47	101100
2002-08-20	24.33	24.35	24.08	24.20	15300
2002-08-21	24.45	24.52	24.26	24.52	71100
2002-08-22	24.76	24.91	24.63	24.91	9900
2002-08-23	24.67	24.67	24.43	24.52	80400
2002-08-26	24.58	24.73	24.35	24.73	23100
2002-08-27	24.86	24.86	24.40	24.40	64500
2002-08-28	24.32	24.32	24.09	24.09	8400
2002-08-29	23.83	24.20	23.78	24.13	27600
2002-08-30	24.17	24.39	24.17	24.22	9300
2002-09-03	23.87	23.87	23.40	23.41	155100
2002-09-04	23.48	23.81	23.38	23.81	29400
2002-09-05	23.46	23.58	23.46	23.46	10500
2002-09-06	23.69	23.81	23.64	23.77	11700
2002-09-09	23.62	23.98	23.50	23.98	53700
2002-09-10	23.86	23.92	23.69	23.83	177600
2002-09-11	24.17	24.17	23.88	23.88	35100
2002-09-12	23.75	23.75	23.50	23.50	16800
2002-09-13	23.18	23.41	23.15	23.41	25800
2002-09-16	23.34	23.34	23.08	23.30	51900
2002-09-17	23.33	23.33	22.78	22.78	126000
2002-09-18	22.67	22.78	22.41	22.78	75600
2002-09-19	22.38	22.48	22.29	22.29	19500
2002-09-20	22.22	22.27	22.08	22.22	78900
2002-09-23	22.10	22.10	21.71	21.81	19200
2002-09-24	21.58	21.62	21.33	21.33	57000
2002-09-25	21.66	21.94	21.44	21.89	20400
2002-09-26	22.00	22.30	22.00	22.30	6300
2002-09-27	22.30	22.32	21.72	21.82	48600
2002-09-30	21.43	21.73	21.18	21.73	30300
2002-10-01	21.64	21.85	21.50	21.74	33600
2002-10-02	22.03	22.14	21.38	21.39	66900
2002-10-03	21.42	21.69	21.25	21.25	24900
2002-10-04	21.24	21.24	20.50	20.80	27900
2002-10-07	20.70	20.73	20.14	20.22	52200
2002-10-08	20.26	20.52	19.87	20.45	141300
2002-10-09	20.10	20.10	19.51	19.52	74700
2002-10-10	19.53	20.37	19.48	20.37	69000
2002-10-11	20.67	21.33	20.67	21.13	29700
2002-10-14	20.96	21.16	20.96	21.14	23700
2002-10-15	21.50	22.02	21.21	21.95	51600
2002-10-16	21.80	21.80	21.29	21.39	67800
2002-10-17	21.96	22.03	21.87	21.87	108300
2002-10-18	21.77	22.15	21.65	21.92	27000
2002-10-21	21.87	22.47	21.84	22.47	16500
2002-10-22	22.33	22.42	22.03	22.03	48000
2002-10-23	22.05	22.39	22.03	22.39	54600
2002-10-24	22.50	22.54	22.01	22.08	74400
2002-10-25	22.05	22.50	22.04	22.47	79800
2002-10-28	22.62	22.63	22.16	22.16	118200
2002-10-29	22.21	22.21	21.76	22.05	67500
2002-10-30	22.12	22.29	22.04	22.27	124500
2002-10-31	22.23	22.43	22.20	22.22	97200
2002-11-01	22.18	22.72	22.18	22.62	317100
2002-11-04	22.97	23.13	22.82	22.82	38400
2002-11-05	22.79	22.83	22.69	22.82	69000
2002-11-06	22.81	23.13	22.68	23.13	104100
2002-11-07	22.82	22.82	22.47	22.53	61200
2002-11-08	22.61	22.70	22.25	22.31	40200
2002-11-11	22.22	22.22	21.81	21.91	139800
2002-11-12	22.10	22.21	21.98	22.03	20400
2002-11-13	22.03	22.27	21.87	22.08	57300
2002-11-14	22.26	22.57	22.17	22.50	43500
2002-11-15	22.46	22.75	22.46	22.75	11700
2002-11-18	22.87	22.87	22.58	22.58	47100
2002-11-19	22.46	22.62	22.38	22.38	90300
2002-11-20	22.48	22.83	22.48	22.75	51600
2002-11-21	23.01	23.41	23.01	23.36	63000
2002-11-22	23.29	23.58	23.17	23.45	82500
2002-11-25	23.38	23.58	23.33	23.55	36600
2002-11-26	23.43	23.43	23.16	23.16	57300
2002-11-27	23.33	23.62	23.33	23.54	54900
2002-11-29	23.67	23.76	23.67	23.70	20100
2002-12-02	23.95	24.02	23.55	23.65	91800
2002-12-03	23.43	23.56	23.38	23.46	118500
2002-12-04	23.23	23.27	23.13	23.23	29700
2002-12-05	22.30	23.21	22.30	23.14	27900
2002-12-06	22.80	23.26	22.80	23.20	42900
2002-12-09	22.95	23.03	22.80	22.80	70800
2002-12-10	22.89	23.02	22.83	22.98	48300
2002-12-11	22.98	23.26	22.98	23.22	34500
2002-12-12	23.27	23.27	23.13	23.16	51900
2002-12-13	22.98	23.00	22.78	22.91	30900
2002-12-16	23.06	23.32	23.01	23.32	144900
2002-12-17	23.30	23.37	23.15	23.23	53700
2002-12-18	23.04	23.08	22.88	22.94	199200
2002-12-19	23.00	23.08	22.67	22.75	50100
2002-12-20	22.92	23.06	22.77	23.06	33000
2002-12-23	22.99	23.10	22.89	23.02	87900
2002-12-24	23.03	23.04	22.89	22.90	119100
2002-12-26	23.10	23.20	22.93	23.02	51300
2002-12-27	23.02	23.02	22.73	22.76	108600
2002-12-30	22.71	22.91	22.63	22.84	88500
2002-12-31	22.89	23.01	22.61	22.85	96300
2003-01-02	23.17	23.63	23.17	23.63	237300
2003-01-03	23.56	23.59	23.45	23.50	40800
2003-01-06	23.53	24.06	23.53	24.00	117300
2003-01-07	23.98	23.98	23.70	23.70	152100
2003-01-08	23.72	23.72	23.45	23.56	47100
2003-01-09	23.75	23.90	23.69	23.90	42900
2003-01-10	23.72	23.96	23.72	23.80	35100
2003-01-13	24.00	24.00	23.70	23.83	101400
2003-01-14	23.82	23.85	23.70	23.85	49800
2003-01-15	23.79	23.79	23.59	23.68	29700
2003-01-16	23.73	23.83	23.57	23.59	59100
2003-01-17	23.43	23.49	23.27	23.38	26400
2003-01-21	23.38	23.38	23.00	23.01	34200
2003-01-22	22.93	22.93	22.65	22.65	36900
2003-01-23	22.93	22.98	22.72	22.97	81000
2003-01-24	22.73	22.73	22.42	22.42	195900
2003-01-27	22.23	22.40	21.95	22.00	65700
2003-01-28	22.04	22.27	22.04	22.20	167400
2003-01-29	22.18	22.50	22.00	22.43	60000
2003-01-30	22.35	22.38	21.97	21.97	836100
2003-01-31	21.97	22.35	21.97	22.33	39900
2003-02-03	22.36	22.50	22.30	22.30	126000
2003-02-04	22.27	22.27	22.02	22.08	65100
2003-02-05	22.30	22.37	22.02	22.13	22200
2003-02-06	22.07	22.07	21.83	21.83	240300
2003-02-07	22.12	22.13	21.68	21.68	34500
2003-02-10	21.83	21.84	21.60	21.82	15300
2003-02-11	22.01	22.01	21.60	21.65	26700
2003-02-12	21.67	21.70	21.41	21.41	69900
2003-02-13	21.30	21.44	21.15	21.37	20700
2003-02-14	21.38	21.52	21.32	21.52	35400
2003-02-18	21.84	22.03	21.84	21.99	45000
2003-02-19	21.94	21.94	21.72	21.83	186900
2003-02-20	21.97	21.97	21.76	21.83	186000
2003-02-21	21.79	22.11	21.79	22.11	238800
2003-02-24	22.05	22.05	21.74	21.78	174300
2003-02-25	21.68	21.92	21.46	21.92	215700
2003-02-26	21.85	21.85	21.63	21.70	13500
2003-02-27	21.78	21.97	21.65	21.81	52800
2003-02-28	22.03	22.08	21.86	21.92	28500
2003-03-03	22.13	22.13	21.80	21.80	202200
2003-03-04	21.77	21.79	21.49	21.50	42900
2003-03-05	21.42	21.66	21.42	21.63	18300
2003-03-06	21.60	21.62	21.46	21.47	18900
2003-03-07	21.22	21.59	21.22	21.59	97800
2003-03-10	21.21	21.29	21.03	21.03	27300
2003-03-11	21.12	21.21	20.78	20.78	328800
2003-03-12	20.86	20.86	20.56	20.71	55800
2003-03-13	20.94	21.25	20.94	21.22	30900
2003-03-14	21.37	21.45	21.26	21.34	10800
2003-03-17	21.33	21.93	21.25	21.93	136200
2003-03-18	22.07	22.07	21.80	22.00	92700
2003-03-19	22.11	22.17	21.98	22.17	23700
2003-03-20	22.00	22.33	21.92	22.31	32700
2003-03-21	22.46	22.77	22.40	22.67	66900
2003-03-24	22.42	22.52	22.03	22.03	55200
2003-03-25	22.03	22.35	22.03	22.35	42600
2003-03-26	22.30	22.31	22.13	22.13	17100
2003-03-27	22.12	22.26	21.93	22.22	14100
2003-03-28	21.98	22.18	21.97	22.15	11100
2003-03-31	22.00	22.06	21.77	21.98	20700
2003-04-01	21.93	22.21	21.92	22.18	33000
2003-04-02	22.46	22.67	22.46	22.59	28800
2003-04-03	22.58	22.60	22.44	22.51	33600
2003-04-04	22.44	22.48	22.34	22.46	9900
2003-04-07	22.82	22.97	22.53	22.53	42000
2003-04-08	22.47	22.48	22.34	22.36	24600
2003-04-09	22.40	22.57	22.21	22.36	24900
2003-04-10	22.27	22.32	22.16	22.29	14700
2003-04-11	22.60	22.63	22.25	22.29	24600
2003-04-14	22.43	22.60	22.42	22.59	10800
2003-04-15	22.65	22.82	22.61	22.81	22200
2003-04-16	22.84	22.99	22.60	22.64	421500
2003-04-17	22.66	22.96	22.66	22.96	49500
2003-04-21	22.97	23.03	22.94	23.01	16200
2003-04-22	22.97	23.45	22.84	23.43	44400
2003-04-23	23.43	23.52	23.35	23.49	60300
2003-04-24	23.48	23.58	23.34	23.47	124200
2003-04-25	23.30	23.35	23.10	23.12	25800
2003-04-28	23.23	23.55	23.23	23.51	69600
2003-04-29	23.52	23.70	23.40	23.61	87300
2003-04-30	23.35	23.72	23.35	23.67	27600
2003-05-01	23.55	23.62	23.25	23.56	119100
2003-05-02	23.59	23.88	23.59	23.82	42300
2003-05-05	23.95	24.03	23.87	23.98	26100
2003-05-06	23.88	24.22	23.88	24.16	129900
2003-05-07	24.04	24.20	23.97	24.10	25500
2003-05-08	24.00	24.05	23.85	23.94	41100
2003-05-09	24.04	24.21	23.89	24.13	14100
2003-05-12	24.23	24.53	24.05	24.51	31500
2003-05-13	24.47	24.58	24.37	24.43	28800
2003-05-14	24.60	24.61	24.35	24.51	18600
2003-05-15	24.67	24.67	24.48	24.54	17700
2003-05-16	24.65	24.74	24.57	24.67	22800
2003-05-19	24.72	24.72	24.28	24.28	24600
2003-05-20	24.38	24.39	24.05	24.28	33300
2003-05-21	24.25	24.41	24.23	24.41	15000
2003-05-22	24.45	24.66	24.45	24.66	55200
2003-05-23	24.65	24.92	24.54	24.89	67500
2003-05-27	24.88	25.31	24.81	25.31	43800
2003-05-28	25.32	25.37	25.21	25.29	15300
2003-05-29	25.30	25.43	25.05	25.15	48900
2003-05-30	25.32	25.66	25.27	25.66	37500
2003-06-02	25.88	26.08	25.83	25.86	50100
2003-06-03	25.82	25.88	25.67	25.72	64800
2003-06-04	25.87	26.28	25.81	26.28	65700
2003-06-05	26.18	26.41	25.98	26.41	191700
2003-06-06	26.57	26.75	26.30	26.33	117300
2003-06-09	26.28	26.28	25.87	25.87	21300
2003-06-10	25.96	26.07	25.94	26.06	33600
2003-06-11	26.11	26.45	26.03	26.39	61800
2003-06-12	26.62	26.63	26.35	26.55	38400
2003-06-13	26.43	26.43	25.99	26.12	71100
2003-06-16	26.25	26.53	26.17	26.53	42600
2003-06-17	26.53	26.53	26.33	26.49	49500
2003-06-18	26.43	26.46	26.19	26.33	40500
2003-06-19	26.30	26.38	26.07	26.09	59700
2003-06-20	26.08	26.20	25.99	25.99	23700
2003-06-23	25.94	25.94	25.56	25.66	187500
2003-06-24	25.72	25.78	25.60	25.65	28800
2003-06-25	25.72	25.94	25.58	25.67	34200
2003-06-26	25.68	25.89	25.57	25.79	40200
2003-06-27	25.88	25.96	25.72	25.72	24900
2003-06-30	25.72	25.96	25.58	25.83	31200
2003-07-01	25.53	25.85	25.35	25.85	25500
2003-07-02	25.83	26.13	25.83	26.13	27900
2003-07-03	26.07	26.17	25.93	26.06	29100
2003-07-07	26.03	26.43	26.03	26.40	40800
2003-07-08	26.42	26.61	26.39	26.61	124500
2003-07-09	26.50	26.61	26.42	26.57	66300
2003-07-10	26.35	26.40	26.00	26.16	27000
2003-07-11	26.30	26.36	26.23	26.28	28200
2003-07-14	26.58	26.70	26.51	26.51	215400
2003-07-15	26.57	26.63	26.36	26.37	54000
2003-07-16	26.34	26.50	25.94	26.20	70200
2003-07-17	26.13	26.13	25.80	25.92	102000
2003-07-18	25.93	26.23	25.93	26.13	81000
2003-07-21	26.17	26.19	25.93	25.98	48600
2003-07-22	25.95	26.23	25.95	26.23	73200
2003-07-23	26.33	26.33	26.06	26.20	38400
2003-07-24	26.31	26.53	26.19	26.22	67200
2003-07-25	26.18	26.48	26.16	26.48	65100
2003-07-28	26.52	26.57	26.39	26.46	444900
2003-07-29	26.33	26.56	26.24	26.33	52200
2003-07-30	26.47	26.47	26.32	26.45	20100
2003-07-31	26.52	26.77	26.48	26.70	33000
2003-08-01	26.35	26.47	26.25	26.31	34200
2003-08-04	26.30	26.30	25.87	26.24	36600
2003-08-05	26.12	26.19	25.89	25.91	55800
2003-08-06	25.75	26.03	25.73	25.89	17700
2003-08-07	25.83	26.02	25.77	25.99	52200
2003-08-08	26.10	26.16	26.01	26.15	17700
2003-08-11	26.18	26.27	26.04	26.17	16800
2003-08-12	26.25	26.48	26.22	26.48	48900
2003-08-13	26.50	26.50	26.36	26.38	40500
2003-08-14	26.27	26.60	26.27	26.50	26400
2003-08-15	26.56	26.58	26.56	26.58	8100
2003-08-18	26.68	26.83	26.67	26.83	51000
2003-08-19	26.90	26.99	26.77	26.99	64800
2003-08-20	26.97	27.10	26.92	27.06	63600
2003-08-21	27.18	27.30	27.10	27.28	87300
2003-08-22	27.39	27.41	26.94	27.00	115800
2003-08-25	26.87	26.96	26.75	26.83	63900
2003-08-26	26.77	26.97	26.58	26.92	82500
2003-08-27	27.00	27.06	26.90	27.02	141300
2003-08-28	27.12	27.27	26.84	27.27	41400
2003-08-29	27.20	27.46	27.20	27.46	15900
2003-09-02	27.56	27.82	27.35	27.74	69000
2003-09-03	27.88	27.97	27.82	27.93	81000
2003-09-04	27.93	27.98	27.79	27.92	1136100
2003-09-05	27.93	27.99	27.76	27.83	53400
2003-09-08	27.90	28.07	27.90	28.07	47100
2003-09-09	28.00	28.01	27.78	27.85	280200
2003-09-10	27.80	27.80	27.29	27.36	30600
2003-09-11	27.52	27.58	27.38	27.52	50700
2003-09-12	27.36	27.50	27.17	27.47	39300
2003-09-15	27.49	27.49	27.34	27.41	27300
2003-09-16	27.52	27.72	27.52	27.72	84000
2003-09-17	27.57	27.74	27.57	27.65	79500
2003-09-18	27.65	27.99	27.65	27.99	25200
2003-09-19	28.00	28.02	27.84	28.02	38100
2003-09-22	27.80	27.80	27.57	27.75	125100
2003-09-23	27.80	27.85	27.72	27.83	126300
2003-09-24	27.85	27.86	27.35	27.35	82800
2003-09-25	27.55	27.55	27.26	27.26	44700
2003-09-26	27.13	27.15	26.98	27.06	224100
2003-09-29	27.15	27.21	27.00	27.20	246600
2003-09-30	27.07	27.23	26.89	27.10	118800
2003-10-01	27.18	27.56	27.18	27.53	141600
2003-10-02	27.62	27.72	27.52	27.72	67200
2003-10-03	28.10	28.22	27.96	28.03	48000
2003-10-06	28.12	28.23	28.01	28.20	74100
2003-10-07	28.11	28.31	28.00	28.30	34800
2003-10-08	28.37	28.38	28.24	28.24	63000
2003-10-09	28.43	28.65	28.38	28.43	24600
2003-10-10	28.53	28.53	28.37	28.46	53700
2003-10-13	28.63	28.74	28.61	28.67	167100
2003-10-14	28.70	28.84	28.65	28.84	121200
2003-10-15	28.95	28.95	28.65	28.72	131700
2003-10-16	28.75	28.79	28.66	28.79	80400
2003-10-17	28.80	28.80	28.45	28.50	129300
2003-10-20	28.57	28.57	28.42	28.54	53400
2003-10-21	28.53	28.58	28.45	28.48	83400
2003-10-22	28.33	28.35	28.13	28.16	199800
2003-10-23	28.15	28.30	28.07	28.28	63900
2003-10-24	28.13	28.21	27.92	28.13	136200
2003-10-27	28.40	28.52	28.36	28.41	255600
2003-10-28	28.52	28.69	28.47	28.69	55200
2003-10-29	28.70	28.90	28.70	28.83	43200
2003-10-30	29.08	29.10	28.87	29.10	218100
2003-10-31	29.17	29.17	29.03	29.08	42600
2003-11-03	29.23	29.42	29.22	29.40	113100
2003-11-04	29.33	29.43	29.23	29.34	42600
2003-11-05	29.30	29.37	29.05	29.37	196800
2003-11-06	29.32	29.57	29.28	29.49	264600
2003-11-07	29.70	29.70	29.51	29.56	74700
2003-11-10	29.53	29.53	29.22	29.30	171600
2003-11-11	29.32	29.32	29.14	29.22	136200
2003-11-12	29.30	29.55	29.30	29.55	81000
2003-11-13	29.53	29.65	29.47	29.63	106800
2003-11-14	29.75	29.75	29.37	29.40	102900
2003-11-17	29.27	29.27	28.95	29.15	128100
2003-11-18	29.31	29.31	28.89	28.93	155400
2003-11-19	29.04	29.13	28.93	29.12	144300
2003-11-20	28.97	29.18	28.90	28.90	60300
2003-11-21	29.03	29.05	28.88	29.00	65700
2003-11-24	29.22	29.49	29.21	29.49	45600
2003-11-25	29.52	29.79	29.50	29.73	176700
2003-11-26	29.90	29.90	29.60	29.88	88200
2003-11-28	29.93	29.97	29.87	29.97	71400
2003-12-01	30.12	30.32	30.02	30.32	53400
2003-12-02	30.31	30.37	30.20	30.21	108300
2003-12-03	30.38	30.41	30.17	30.18	125700
2003-12-04	30.25	30.25	30.00	30.16	69900
2003-12-05	30.10	30.13	29.92	30.01	177600
2003-12-08	30.05	30.15	29.92	30.15	162000
2003-12-09	30.20	30.20	29.92	29.95	88800
2003-12-10	29.92	29.92	29.55	29.70	184800
2003-12-11	29.85	30.16	29.85	30.12	142500
2003-12-12	30.05	30.08	29.82	30.08	228000
2003-12-15	30.30	30.30	29.83	29.83	163800
2003-12-16	29.85	29.91	29.65	29.90	85500
2003-12-17	29.83	30.00	29.81	30.00	91200
2003-12-18	30.03	30.38	30.01	30.37	177300
2003-12-19	30.40	30.43	30.22	30.42	695400
2003-12-22	30.38	30.54	30.33	30.54	230400
2003-12-23	30.63	30.69	30.48	30.63	421200
2003-12-24	30.60	30.68	30.57	30.62	126900
2003-12-26	30.77	30.77	30.62	30.62	46800
2003-12-29	30.83	31.01	30.77	31.01	128700
2003-12-30	31.08	31.11	30.94	31.11	137100
2003-12-31	31.06	31.23	30.94	31.10	90000
2004-01-02	31.20	31.20	30.82	30.95	113400
2004-01-05	31.23	31.25	31.05	31.24	516300
2004-01-06	31.10	31.32	31.10	31.30	85500
2004-01-07	31.27	31.33	31.14	31.27	156900
2004-01-08	31.42	31.50	31.26	31.35	92700
2004-01-09	31.35	31.61	31.22	31.34	322500
2004-01-12	31.42	31.52	31.35	31.47	621300
2004-01-13	31.60	31.60	31.29	31.39	151500
2004-01-14	31.57	31.65	31.44	31.62	74400
2004-01-15	31.75	31.84	31.47	31.78	280500
2004-01-16	31.78	32.03	31.78	31.95	170100
2004-01-20	32.10	32.10	31.82	32.05	492900
2004-01-21	32.00	32.32	31.89	32.30	150300
2004-01-22	32.32	32.37	32.13	32.21	192900
2004-01-23	32.26	32.39	32.04	32.17	178200
2004-01-26	32.10	32.41	32.04	32.41	159600
2004-01-27	32.47	32.48	32.22	32.30	189900
2004-01-28	32.45	32.45	31.86	31.90	89400
2004-01-29	31.93	31.95	31.45	31.79	57300
2004-01-30	31.73	31.90	31.65	31.90	121500
2004-02-02	31.85	32.10	31.73	31.94	287100
2004-02-03	31.95	32.02	31.89	31.95	87000
2004-02-04	31.75	31.75	31.48	31.55	164400
2004-02-05	31.63	31.67	31.49	31.65	86400
2004-02-06	31.73	32.10	31.67	32.10	104100
2004-02-09	32.17	32.29	32.13	32.17	87600
2004-02-10	32.25	32.31	32.11	32.28	93900
2004-02-11	32.33	32.62	32.25	32.59	341100
2004-02-12	32.62	32.70	32.51	32.61	96600
2004-02-13	32.68	32.69	32.37	32.40	95400
2004-02-17	32.67	32.78	32.56	32.78	77100
2004-02-18	32.60	32.73	32.47	32.59	103800
2004-02-19	32.60	32.75	32.36	32.36	106500
2004-02-20	32.48	32.48	32.10	32.28	96900
2004-02-23	32.38	32.38	32.03	32.12	162000
2004-02-24	32.08	32.18	31.88	32.07	216600
2004-02-25	32.03	32.32	31.98	32.31	130800
2004-02-26	32.30	32.48	32.18	32.47	78900
2004-02-27	32.53	32.73	32.46	32.66	270000
2004-03-01	32.83	33.06	32.75	32.96	555900
2004-03-02	33.00	33.11	32.87	32.97	165900
2004-03-03	32.92	33.02	32.77	32.99	84300
2004-03-04	33.02	33.12	32.91	33.12	145500
2004-03-05	33.02	33.38	33.02	33.33	141300
2004-03-08	33.36	33.36	33.00	33.01	261300
2004-03-09	33.02	33.02	32.64	32.78	214200
2004-03-10	32.80	32.80	32.19	32.19	136500
2004-03-11	31.88	32.26	31.70	31.77	178500
2004-03-12	31.88	32.23	31.88	32.23	103800
2004-03-15	32.17	32.17	31.77	31.80	263400
2004-03-16	32.07	32.07	31.70	31.92	148800
2004-03-17	32.08	32.41	32.08	32.41	335100
2004-03-18	32.30	32.39	32.00	32.37	100200
2004-03-19	32.37	32.39	32.02	32.02	87600
2004-03-22	31.95	31.95	31.56	31.61	267000
2004-03-23	31.73	31.83	31.55	31.61	115800
2004-03-24	31.68	31.74	31.43	31.43	74400
2004-03-25	31.68	31.97	31.67	31.97	69600
2004-03-26	31.83	32.00	31.78	31.89	134700
2004-03-29	32.07	32.24	32.07	32.22	117900
2004-03-30	32.14	32.45	32.14	32.43	163500
2004-03-31	32.35	32.66	32.32	32.57	132600
2004-04-01	32.65	32.84	32.65	32.79	243900
2004-04-02	33.08	33.10	32.83	32.93	129000
2004-04-05	32.92	33.01	32.79	33.01	108600
2004-04-06	32.89	32.89	32.71	32.85	196500
2004-04-07	32.80	32.86	32.60	32.76	69600
2004-04-08	32.95	32.95	32.55	32.61	179400
2004-04-12	32.61	32.70	32.39	32.53	231300
2004-04-13	32.60	32.60	31.98	32.08	173400
2004-04-14	31.95	32.01	31.62	31.67	77400
2004-04-15	31.93	32.03	31.67	31.89	67200
2004-04-16	31.92	32.14	31.82	32.14	162900
2004-04-19	32.13	32.17	31.96	32.16	61200
2004-04-20	32.22	32.22	31.66	31.70	69900
2004-04-21	31.70	31.83	31.55	31.82	86400
2004-04-22	31.80	32.44	31.76	32.40	116400
2004-04-23	32.38	32.39	32.06	32.30	59400
2004-04-26	32.33	32.46	32.13	32.13	84000
2004-04-27	32.35	32.50	32.18	32.24	113700
2004-04-28	32.21	32.21	31.78	31.80	67800
2004-04-29	31.69	31.86	31.16	31.33	202500
2004-04-30	31.51	31.52	31.10	31.10	372300
2004-05-03	31.11	31.46	31.09	31.46	246000
2004-05-04	31.40	31.75	31.38	31.54	207900
2004-05-05	31.63	32.00	31.59	31.70	86700
2004-05-06	31.48	31.48	31.12	31.43	281700
2004-05-07	31.18	31.38	30.73	30.73	184200
2004-05-10	30.42	30.42	29.94	30.24	333000
2004-05-11	30.43	30.55	30.39	30.53	279000
2004-05-12	30.45	30.56	30.00	30.56	262200
2004-05-13	30.50	30.74	30.43	30.65	141000
2004-05-14	30.60	30.80	30.38	30.61	16200
2004-05-17	30.35	30.42	30.10	30.29	244800
2004-05-18	30.45	30.59	30.45	30.58	66600
2004-05-19	30.82	31.02	30.42	30.42	309600
2004-05-20	30.45	30.63	30.45	30.58	54600
2004-05-21	30.78	30.87	30.62	30.72	28500
2004-05-24	31.00	31.00	30.76	30.96	134700
2004-05-25	30.91	31.51	30.79	31.51	240000
2004-05-26	31.48	31.72	31.43	31.65	414000
2004-05-27	31.43	31.96	31.43	31.83	74700
2004-05-28	31.87	31.99	31.81	31.99	83400
2004-06-01	31.93	32.03	31.82	31.99	84300
2004-06-02	32.07	32.13	31.89	32.01	90000
2004-06-03	31.91	31.98	31.76	31.80	124500
2004-06-04	31.85	32.07	31.71	31.93	255900
2004-06-07	32.12	32.47	32.12	32.42	145500
2004-06-08	32.42	32.46	32.32	32.45	439500
2004-06-09	32.46	32.46	32.12	32.16	807300
2004-06-10	32.23	32.31	32.15	32.28	74400
2004-06-14	32.08	32.08	31.77	31.88	207000
2004-06-15	32.20	32.28	32.09	32.17	77700
2004-06-16	32.20	32.28	32.09	32.21	116400
2004-06-17	32.15	32.32	32.04	32.32	224700
2004-06-18	32.27	32.47	32.27	32.43	64500
2004-06-21	32.50	32.56	32.38	32.40	266400
2004-06-22	32.42	32.62	32.29	32.62	89700
2004-06-23	32.68	32.97	32.58	32.97	97500
2004-06-24	32.97	33.04	32.48	32.91	102300
2004-06-25	32.83	32.91	32.65	32.77	314700
2004-06-28	32.82	32.95	32.68	32.75	151500
2004-06-29	33.08	33.08	32.63	32.70	168600
2004-06-30	32.82	33.03	32.71	33.03	82800
2004-07-01	33.03	33.03	32.54	32.63	306300
2004-07-02	32.72	32.72	32.59	32.72	118200
2004-07-06	32.62	32.62	32.36	32.48	267900
2004-07-07	32.50	32.55	32.38	32.51	81000
2004-07-08	32.49	32.49	32.13	32.15	241800
2004-07-09	32.31	32.31	32.09	32.22	604500
2004-07-12	32.27	32.29	32.06	32.29	1266300
2004-07-13	32.32	32.34	32.28	32.31	195900
2004-07-14	32.25	32.48	32.19	32.32	69600
2004-07-15	32.37	32.49	32.34	32.37	31200
2004-07-16	32.53	32.53	32.22	32.26	102600
2004-07-19	32.23	32.37	32.16	32.32	403500
2004-07-20	32.25	32.57	32.25	32.57	120300
2004-07-21	32.70	32.70	32.10	32.15	176400
2004-07-22	31.92	31.97	31.61	31.88	743100
2004-07-23	31.69	31.80	31.58	31.74	123900
2004-07-26	31.67	31.74	31.34	31.46	150300
2004-07-27	31.48	31.72	31.47	31.70	221100
2004-07-28	31.70	31.86	31.38	31.86	123000
2004-07-29	31.94	32.05	31.88	31.98	49200
2004-07-30	32.06	32.10	31.96	32.07	69900
2004-08-02	32.02	32.23	31.87	32.23	67800
2004-08-03	32.18	32.18	31.99	31.99	149400
2004-08-04	31.79	32.07	31.77	31.94	313500
2004-08-05	31.92	31.97	31.48	31.48	43200
2004-08-06	31.37	31.37	31.01	31.01	273900
2004-08-09	31.18	31.25	31.07	31.16	89400
2004-08-10	31.30	31.53	31.26	31.51	213900
2004-08-11	31.42	31.48	31.21	31.40	106500
2004-08-12	31.45	31.45	31.14	31.17	48300
2004-08-13	31.18	31.24	31.06	31.10	84900
2004-08-16	31.18	31.66	31.16	31.60	226500
2004-08-17	31.77	31.90	31.69	31.74	598800
2004-08-18	31.72	32.12	31.69	32.07	365700
2004-08-19	32.03	32.05	31.89	31.95	102300
2004-08-20	31.93	32.27	31.93	32.26	186600
2004-08-23	32.33	32.33	32.12	32.13	327900
2004-08-24	32.18	32.31	32.07	32.18	714300
2004-08-25	32.23	32.44	32.15	32.43	760800
2004-08-26	32.43	32.53	32.42	32.52	144600
2004-08-27	32.59	32.59	32.47	32.56	147900
2004-08-30	32.53	32.60	32.33	32.34	66300
2004-08-31	32.49	32.57	32.34	32.53	110100
2004-09-01	32.55	32.77	32.51	32.67	730200
2004-09-02	32.74	33.04	32.74	33.04	136500
2004-09-03	33.12	33.12	32.91	33.01	99900
2004-09-07	33.24	33.32	33.11	33.27	133800
2004-09-08	33.29	33.29	32.98	33.02	412200
2004-09-09	33.15	33.15	32.91	33.05	138900
2004-09-10	33.06	33.14	32.86	33.12	130500
2004-09-13	33.19	33.23	33.09	33.19	181200
2004-09-14	33.25	33.25	33.03	33.12	152700
2004-09-15	33.06	33.09	32.92	33.03	371700
2004-09-16	33.10	33.29	33.08	33.24	302100
2004-09-17	33.39	33.39	33.28	33.32	94200
2004-09-20	33.32	33.32	33.14	33.17	126300
2004-09-21	33.17	33.44	33.16	33.34	96300
2004-09-22	33.20	33.22	33.08	33.13	99600
2004-09-23	33.13	33.13	32.94	32.98	116400
2004-09-24	32.87	32.99	32.83	32.93	149100
2004-09-27	32.75	32.85	32.69	32.76	317100
2004-09-28	32.78	33.02	32.78	32.97	72000
2004-09-29	33.00	33.06	32.94	33.06	95100
2004-09-30	33.13	33.38	33.13	33.30	146400
2004-10-01	33.45	33.82	33.45	33.82	83400
2004-10-04	33.97	34.02	33.83	33.83	862500
2004-10-05	33.90	33.90	33.75	33.80	287700
2004-10-06	33.88	34.08	33.86	34.01	442800
2004-10-07	34.10	34.10	33.75	33.79	477300
2004-10-08	33.80	33.83	33.61	33.62	242100
2004-10-11	33.73	33.73	33.60	33.66	174600
2004-10-12	33.52	33.65	33.39	33.61	137100
2004-10-13	33.68	33.68	33.13	33.24	142800
2004-10-14	33.28	33.29	33.02	33.08	116100
2004-10-15	33.22	33.37	33.04	33.28	108600
2004-10-18	33.25	33.35	33.12	33.33	100200
2004-10-19	33.37	33.42	32.94	32.98	200100
2004-10-20	32.97	33.03	32.73	33.03	171900
2004-10-21	33.03	33.27	32.96	33.18	78900
2004-10-22	33.28	33.35	33.04	33.04	305700
2004-10-25	33.08	33.21	33.02	33.20	140100
2004-10-26	33.30	33.68	33.22	33.68	181800
2004-10-27	33.63	33.95	33.57	33.93	221100
2004-10-28	33.90	33.99	33.72	33.93	173400
2004-10-29	34.08	34.11	33.90	34.09	746700
2004-11-01	34.20	34.20	34.08	34.18	900600
2004-11-02	34.26	34.37	34.06	34.13	232800
2004-11-03	34.51	34.67	34.42	34.55	701400
2004-11-04	34.63	35.13	34.57	35.13	461400
2004-11-05	35.32	35.32	35.10	35.17	365100
2004-11-08	35.23	35.23	35.10	35.17	218100
2004-11-09	35.22	35.31	35.18	35.20	116400
2004-11-10	35.23	35.45	35.23	35.33	115200
2004-11-11	35.43	35.68	35.37	35.68	137400
2004-11-12	35.69	36.06	35.58	36.06	201000
2004-11-15	36.08	36.10	35.98	36.10	286200
2004-11-16	36.09	36.09	35.89	35.92	177600
2004-11-17	36.15	36.34	35.97	36.02	363600
2004-11-18	36.02	36.12	35.93	36.10	182100
2004-11-19	36.05	36.05	35.75	35.76	250500
2004-11-22	35.72	36.13	35.70	36.13	269100
2004-11-23	36.16	36.29	36.00	36.25	353400
2004-11-24	36.37	36.54	36.37	36.54	238200
2004-11-26	36.61	36.70	36.61	36.63	101100
2004-11-29	36.73	36.74	36.23	36.48	246300
2004-11-30	36.47	36.47	36.33	36.39	146700
2004-12-01	36.52	36.80	36.50	36.76	207300
2004-12-02	36.70	36.73	36.50	36.59	193800
2004-12-03	36.48	36.73	36.48	36.73	268200
2004-12-06	36.62	36.72	36.49	36.70	313200
2004-12-07	36.64	36.67	36.22	36.22	340200
2004-12-08	36.23	36.36	36.14	36.35	190200
2004-12-09	36.27	36.49	36.07	36.43	130200
2004-12-10	36.46	36.65	36.43	36.63	167100
2004-12-13	36.78	36.89	36.62	36.89	183600
2004-12-14	36.92	37.08	36.83	37.05	273000
2004-12-15	37.13	37.32	37.08	37.32	216600
2004-12-16	37.30	37.30	37.03	37.16	224700
2004-12-17	37.12	37.14	36.93	37.13	880200
2004-12-20	37.22	37.29	37.02	37.13	138900
2004-12-21	37.22	37.50	37.15	37.50	381900
2004-12-22	37.53	37.63	37.47	37.58	230100
2004-12-23	37.43	37.43	37.33	37.39	206100
2004-12-27	37.36	37.40	37.13	37.15	178800
2004-12-28	37.26	37.47	37.26	37.47	423300
2004-12-29	37.50	37.60	37.43	37.60	194700
2004-12-30	37.63	37.67	37.51	37.66	137100
2004-12-31	37.70	37.81	37.60	37.60	207600
2005-01-03	37.75	37.77	37.00	37.00	458700
2005-01-04	37.18	37.18	36.50	36.57	248400
2005-01-05	36.58	36.61	36.16	36.19	503700
2005-01-06	36.25	36.46	36.16	36.33	169800
2005-01-07	36.44	36.45	36.17	36.33	772200
2005-01-10	36.34	36.59	36.27	36.39	292800
2005-01-11	36.34	36.35	36.09	36.19	277500
2005-01-12	36.25	36.27	35.87	36.27	746100
2005-01-13	36.29	36.52	36.17	36.24	217200
2005-01-14	36.38	36.54	36.26	36.50	167700
2005-01-18	36.52	36.88	36.40	36.87	1088100
2005-01-19	36.92	36.93	36.62	36.69	368100
2005-01-20	36.55	36.62	36.38	36.38	222000
2005-01-21	36.52	36.55	36.25	36.30	159600
2005-01-24	36.42	36.42	36.06	36.06	405000
2005-01-25	36.06	36.38	35.99	36.03	154500
2005-01-26	36.05	36.30	36.01	36.29	293400
2005-01-27	36.27	36.44	36.20	36.30	206700
2005-01-28	36.33	36.33	36.08	36.22	168000
2005-01-31	36.52	36.73	36.46	36.72	202500
2005-02-01	36.83	37.07	36.77	37.07	342600
2005-02-02	37.10	37.26	37.03	37.23	207300
2005-02-03	37.15	37.25	37.07	37.22	435900
2005-02-04	37.36	37.67	37.36	37.66	293400
2005-02-07	37.67	37.74	37.51	37.60	265800
2005-02-08	37.62	37.65	37.51	37.65	132000
2005-02-09	37.68	37.72	37.30	37.35	220200
2005-02-10	37.48	37.52	37.32	37.45	201600
2005-02-11	37.53	37.81	37.38	37.77	242400
2005-02-14	37.85	37.87	37.71	37.87	1145400
2005-02-15	37.93	38.05	37.87	37.99	303000
2005-02-16	37.93	38.17	37.81	38.08	412800
2005-02-17	38.15	38.15	37.84	37.84	426600
2005-02-18	37.93	37.93	37.83	37.87	362100
2005-02-22	37.87	37.87	37.18	37.23	319800
2005-02-23	37.40	37.47	37.29	37.41	268500
2005-02-24	37.47	37.72	37.33	37.71	435300
2005-02-25	37.76	38.19	37.73	38.19	381000
2005-02-28	38.16	38.21	37.82	38.00	626100
2005-03-01	38.17	38.31	38.10	38.30	876600
2005-03-02	38.20	38.38	38.03	38.20	264000
2005-03-03	38.30	38.48	38.13	38.40	120000
2005-03-04	38.55	38.94	38.49	38.88	142200
2005-03-07	38.95	39.12	38.89	39.08	436500
2005-03-08	39.17	39.18	38.78	38.82	606900
2005-03-09	38.78	38.78	38.35	38.38	366000
2005-03-10	38.46	38.46	38.06	38.37	156300
2005-03-11	38.41	38.57	38.19	38.33	240300
2005-03-14	38.40	38.61	38.37	38.60	231600
2005-03-15	38.76	38.78	38.38	38.42	396900
2005-03-16	38.33	38.33	37.95	38.04	318600
2005-03-17	38.04	38.30	38.04	38.20	235500
2005-03-18	38.27	38.29	37.91	38.12	261600
2005-03-21	38.02	38.12	37.83	38.01	162600
2005-03-22	38.04	38.25	37.62	37.67	217500
2005-03-23	37.65	37.65	37.37	37.53	483900
2005-03-24	37.44	37.58	37.39	37.39	399300
2005-03-28	37.52	37.57	37.34	37.41	676800
2005-03-29	37.33	37.50	36.90	36.90	1931100
2005-03-30	37.01	37.49	37.01	37.49	149700
2005-03-31	37.59	37.83	37.57	37.62	961200
2005-04-01	38.02	38.14	37.51	37.70	182400
2005-04-04	37.62	37.75	37.45	37.70	125100
2005-04-05	37.73	37.86	37.66	37.74	144000
2005-04-06	37.85	37.99	37.80	37.81	172800
2005-04-07	37.79	38.06	37.79	38.05	1107600
2005-04-08	38.10	38.10	37.71	37.71	189300
2005-04-11	37.83	37.83	37.60	37.76	276900
2005-04-12	37.73	38.02	37.42	37.98	517800
2005-04-13	37.83	37.89	37.39	37.47	115800
2005-04-14	37.43	37.43	36.82	36.82	329400
2005-04-15	36.65	36.78	36.05	36.05	607800
2005-04-18	36.11	36.40	35.96	36.38	1893900
2005-04-19	36.50	36.81	36.48	36.72	357300
2005-04-20	36.72	36.78	36.20	36.22	513000
2005-04-21	36.53	36.82	36.32	36.80	548700
2005-04-22	36.67	36.82	36.35	36.63	268800
2005-04-25	36.67	37.07	36.67	37.05	681600
2005-04-26	37.06	37.12	36.70	36.70	479400
2005-04-27	36.51	36.83	36.29	36.70	245100
2005-04-28	36.62	36.65	36.33	36.35	155100
2005-04-29	36.55	36.73	36.16	36.70	351600
2005-05-02	36.81	36.98	36.69	36.91	274500
2005-05-03	36.91	37.09	36.75	36.96	391500
2005-05-04	36.90	37.38	36.90	37.33	338400
2005-05-05	37.40	37.55	37.17	37.30	386700
2005-05-06	37.56	37.56	37.33	37.41	936900
2005-05-09	37.47	37.72	37.33	37.71	584100
2005-05-10	37.52	37.58	37.23	37.31	992400
2005-05-11	37.41	37.51	37.09	37.51	297300
2005-05-12	37.55	37.55	36.85	36.88	260400
2005-05-13	37.01	37.01	36.28	36.54	398100
2005-05-16	36.57	36.97	36.57	36.97	871200
2005-05-17	36.80	37.37	36.80	37.36	470100
2005-05-18	37.62	37.85	37.59	37.82	405600
2005-05-19	37.86	37.97	37.80	37.95	318300
2005-05-20	37.87	37.97	37.77	37.96	144300
2005-05-23	37.97	38.23	37.95	38.15	176700
2005-05-24	38.15	38.15	37.95	38.08	331500
2005-05-25	38.03	38.03	37.77	37.89	127200
2005-05-26	38.04	38.16	38.01	38.10	427500
2005-05-27	38.15	38.30	38.07	38.27	903300
2005-05-31	38.27	38.37	38.09	38.25	228000
2005-06-01	38.20	38.69	38.20	38.60	943800
2005-06-02	38.42	38.70	38.42	38.67	436500
2005-06-03	38.67	38.78	38.48	38.56	457800
2005-06-06	38.51	38.64	38.43	38.59	388500
2005-06-07	38.72	38.97	38.64	38.73	662700
2005-06-08	38.76	38.84	38.52	38.63	322800
2005-06-09	38.50	38.80	38.39	38.79	347700
2005-06-10	38.82	38.89	38.67	38.83	124200
2005-06-13	38.67	39.05	38.65	38.96	355800
2005-06-14	39.00	39.23	39.00	39.20	377100
2005-06-15	39.37	39.37	39.08	39.33	763200
2005-06-16	39.39	39.58	39.35	39.57	845100
2005-06-17	39.83	39.85	39.68	39.81	754500
2005-06-20	39.66	39.68	39.46	39.65	354900
2005-06-21	39.68	39.72	39.48	39.55	389700
2005-06-22	39.78	39.79	39.50	39.64	166200
2005-06-23	39.61	39.68	39.25	39.27	292200
2005-06-24	39.21	39.30	38.93	38.96	263100
2005-06-27	38.93	39.04	38.89	38.99	204900
2005-06-28	39.07	39.44	39.07	39.44	426300
2005-06-29	39.51	39.53	39.37	39.42	1971600
2005-06-30	39.50	39.62	39.36	39.36	268200
2005-07-01	39.48	39.62	39.38	39.62	387000
2005-07-05	39.53	39.90	39.46	39.90	321900
2005-07-06	39.82	39.93	39.58	39.58	203400
2005-07-07	39.25	39.77	39.25	39.77	303600
2005-07-08	39.83	40.27	39.83	40.27	230700
2005-07-11	40.39	40.63	40.33	40.63	556800
2005-07-12	40.59	40.71	40.42	40.61	527400
2005-07-13	40.58	40.66	40.50	40.59	189300
2005-07-14	40.81	40.92	40.43	40.54	655500
2005-07-15	40.54	40.59	40.42	40.54	137100
2005-07-18	40.59	40.62	40.45	40.55	504300
2005-07-19	40.55	40.85	40.55	40.85	675300
2005-07-20	40.79	41.13	40.62	41.03	213300
2005-07-21	41.09	41.09	40.59	40.68	203400
2005-07-22	40.77	40.95	40.68	40.95	855000
2005-07-25	40.96	41.06	40.72	40.81	196200
2005-07-26	40.89	41.65	40.77	40.90	185100
2005-07-27	40.99	41.08	40.89	41.08	448500
2005-07-28	41.23	41.42	41.08	41.33	602400
2005-07-29	41.45	41.52	41.17	41.24	137400
2005-08-01	41.32	41.33	41.12	41.22	228300
2005-08-02	41.33	41.51	41.30	41.48	669000
2005-08-03	41.42	41.66	41.42	41.55	158100
2005-08-04	41.47	41.48	41.18	41.20	177900
2005-08-05	41.12	41.12	40.60	40.70	269700
2005-08-08	40.71	40.79	40.35	40.36	960000
2005-08-09	40.54	40.67	40.48	40.60	248400
2005-08-10	40.91	41.05	40.57	40.68	436800
2005-08-11	40.73	40.93	40.67	40.89	371400
2005-08-12	40.83	40.91	40.60	40.82	395100
2005-08-15	40.90	41.04	40.66	41.00	166200
2005-08-16	40.92	40.96	40.50	40.51	247500
2005-08-17	40.46	40.61	40.39	40.42	154200
2005-08-18	40.34	40.44	40.22	40.37	540600
2005-08-19	40.42	40.58	40.42	40.48	192300
2005-08-22	40.57	40.77	40.43	40.54	227400
2005-08-23	40.70	40.70	40.42	40.52	200100
2005-08-24	40.53	40.76	40.37	40.37	342600
2005-08-25	40.41	40.60	40.40	40.57	785100
2005-08-26	40.56	40.56	40.28	40.33	435000
2005-08-29	40.06	40.59	40.04	40.49	432600
2005-08-30	40.43	40.46	40.15	40.27	299700
2005-08-31	40.36	40.99	40.34	40.99	409500
2005-09-01	40.98	41.24	40.82	41.14	367500
2005-09-02	41.23	41.23	40.96	40.98	160200
2005-09-06	41.14	41.40	41.14	41.40	425100
2005-09-07	41.36	41.50	41.29	41.45	588000
2005-09-08	41.30	41.40	41.18	41.19	357000
2005-09-09	41.38	41.61	41.33	41.56	184200
2005-09-12	41.59	41.71	41.56	41.66	258000
2005-09-13	41.55	41.56	41.34	41.34	168600
2005-09-14	41.43	41.45	41.22	41.32	269400
2005-09-15	41.39	41.40	41.17	41.22	190500
2005-09-16	41.47	41.53	41.29	41.52	172800
2005-09-19	41.52	41.52	41.17	41.24	210600
2005-09-20	41.50	41.50	40.83	40.89	321300
2005-09-21	40.68	40.74	40.34	40.34	1080900
2005-09-22	40.27	40.48	40.09	40.40	336000
2005-09-23	40.21	40.53	40.13	40.47	190500
2005-09-26	40.53	40.72	40.42	40.53	171000
2005-09-27	40.55	40.67	40.36	40.55	650400
2005-09-28	40.75	40.76	40.45	40.65	140400
2005-09-29	40.53	41.07	40.47	41.06	345300
2005-09-30	41.12	41.32	41.08	41.28	283500
2005-10-03	41.37	41.47	41.18	41.47	945600
2005-10-04	41.52	41.54	40.92	40.93	295200
2005-10-05	40.77	40.81	40.11	40.13	456000
2005-10-06	40.05	40.16	39.49	39.81	603000
2005-10-07	39.96	40.05	39.76	39.97	270900
2005-10-10	39.90	39.91	39.47	39.51	172500
2005-10-11	39.43	39.67	39.24	39.27	1191000
2005-10-12	39.21	39.39	38.65	38.84	527100
2005-10-13	38.75	38.78	38.38	38.58	616200
2005-10-14	38.79	39.16	38.68	39.07	360300
2005-10-17	39.12	39.38	39.08	39.34	1740000
2005-10-18	39.32	39.33	38.87	38.87	221700
2005-10-19	38.64	39.30	38.51	39.30	627000
2005-10-20	39.25	39.41	38.68	38.76	315300
2005-10-21	38.93	39.15	38.78	39.01	275100
2005-10-24	39.09	39.77	39.09	39.77	399600
2005-10-25	39.63	39.82	39.38	39.61	415500
2005-10-26	39.35	39.74	39.35	39.41	206700
2005-10-27	39.33	39.33	38.83	38.86	165000
2005-10-28	39.10	39.52	38.95	39.52	347400
2005-10-31	39.81	40.15	39.78	39.98	696300
2005-11-01	39.86	40.01	39.77	39.92	420300
2005-11-02	39.94	40.33	39.92	40.33	327600
2005-11-03	40.58	40.61	40.22	40.30	557700
2005-11-04	40.50	40.50	40.10	40.27	214200
2005-11-07	40.45	40.45	40.19	40.36	538500
2005-11-08	40.19	40.19	40.02	40.16	249000
2005-11-09	40.20	40.46	40.10	40.30	204300
2005-11-10	40.37	40.65	40.08	40.63	252300
2005-11-11	40.55	40.75	40.54	40.68	1015200
2005-11-14	40.85	40.88	40.65	40.75	576600
2005-11-15	40.79	40.87	40.52	40.59	1051200
2005-11-16	40.68	40.70	40.45	40.61	719700
2005-11-17	40.69	41.10	40.69	41.09	365400
2005-11-18	41.24	41.29	40.96	41.24	504900
2005-11-21	41.17	41.47	41.11	41.45	409200
2005-11-22	41.32	41.61	41.25	41.60	447900
2005-11-23	41.64	41.93	41.56	41.75	473100
2005-11-25	41.86	41.86	41.68	41.79	139200
2005-11-28	41.78	41.78	41.42	41.46	321600
2005-11-29	41.67	41.74	41.54	41.61	380100
2005-11-30	41.61	41.68	41.38	41.48	240300
2005-12-01	41.50	42.00	41.50	42.00	433200
2005-12-02	41.96	42.01	41.82	42.00	1275000
2005-12-05	41.96	41.96	41.63	41.77	862200
2005-12-06	42.03	42.07	41.80	41.83	207600
2005-12-07	41.86	41.89	41.48	41.62	330600
2005-12-08	41.67	41.89	41.54	41.71	288900
2005-12-09	41.75	42.00	41.68	41.91	222600
2005-12-12	41.74	42.10	41.72	41.89	1085400
2005-12-13	41.88	42.23	41.85	42.16	276000
2005-12-14	42.24	42.43	42.19	42.36	426600
2005-12-15	42.33	42.38	42.12	42.23	495000
2005-12-16	42.35	42.41	42.17	42.27	381900
2005-12-19	42.19	42.19	41.80	41.82	273600
2005-12-20	41.83	41.98	41.72	41.88	522300
2005-12-21	42.08	42.23	41.85	42.06	1059900
2005-12-22	41.79	41.96	41.73	41.96	414600
2005-12-23	42.00	42.02	41.91	41.97	229800
2005-12-27	42.11	42.11	41.67	41.72	256800
2005-12-28	41.72	41.85	41.70	41.79	306000
2005-12-29	41.89	41.89	41.67	41.67	277800
2005-12-30	41.67	41.67	41.42	41.47	269400
2006-01-03	41.57	42.14	41.35	42.06	1373100
2006-01-04	42.08	42.43	42.08	42.43	258300
2006-01-05	42.46	42.47	42.29	42.44	452100
2006-01-06	42.65	42.77	42.43	42.77	1147800
2006-01-09	42.80	43.01	42.74	42.89	343800
2006-01-10	42.87	43.07	42.70	43.02	398100
2006-01-11	42.97	43.11	42.96	43.05	327000
2006-01-12	43.08	43.08	42.82	42.93	1066800
2006-01-13	42.94	42.94	42.76	42.80	570900
2006-01-17	42.75	42.75	42.53	42.65	1183200
2006-01-18	42.67	42.77	42.47	42.69	609600
2006-01-19	43.31	43.31	42.69	42.96	1411200
2006-01-20	42.91	42.95	42.35	42.35	434700
2006-01-23	42.54	42.68	42.47	42.52	530100
2006-01-24	42.78	42.92	42.69	42.79	422400
2006-01-25	42.98	43.01	42.60	42.78	354000
2006-01-26	43.09	43.09	42.89	43.02	470700
2006-01-27	43.19	43.39	43.06	43.31	577800
2006-01-30	43.23	43.40	43.23	43.35	549600
2006-01-31	43.27	43.41	43.13	43.20	348600
2006-02-01	43.33	43.41	43.00	43.32	303900
2006-02-02	43.40	43.40	42.89	43.04	314700
2006-02-03	42.83	43.01	42.63	42.80	148800
2006-02-06	42.88	43.03	42.58	43.00	196800
2006-02-07	43.00	43.00	42.57	42.57	914700
2006-02-08	42.66	42.78	42.47	42.69	676500
2006-02-09	42.76	43.02	42.67	42.67	258600
2006-02-10	42.60	42.86	42.47	42.82	421500
2006-02-13	42.70	42.76	42.52	42.65	884700
2006-02-14	42.62	43.09	42.53	43.05	513000
2006-02-15	43.07	43.23	42.96	43.17	234900
2006-02-16	43.33	43.56	43.25	43.56	173700
2006-02-17	43.48	43.73	43.48	43.61	705600
2006-02-21	43.73	43.80	43.55	43.67	213900
2006-02-22	43.65	44.09	43.65	44.05	1134600
2006-02-23	44.01	44.14	43.85	44.02	217800
2006-02-24	44.00	44.06	43.88	44.03	612000
2006-02-27	44.22	44.22	44.05	44.13	413400
2006-02-28	44.03	44.03	43.59	43.70	1327200
2006-03-01	43.85	44.04	43.72	44.04	155400
2006-03-02	43.97	43.99	43.77	43.99	272100
2006-03-03	43.90	44.15	43.79	43.90	1122600
2006-03-06	43.82	43.85	43.49	43.60	854400
2006-03-07	43.45	43.46	43.19	43.31	253500
2006-03-08	43.02	43.46	43.02	43.35	423000
2006-03-09	43.38	43.62	43.28	43.28	439800
2006-03-10	43.33	43.77	43.32	43.65	189300
2006-03-13	43.95	44.01	43.76	43.79	614700
2006-03-14	43.87	44.28	43.77	44.24	235500
2006-03-15	44.32	44.65	44.28	44.56	314100
2006-03-16	44.73	44.92	44.72	44.77	199500
2006-03-17	44.89	44.92	44.77	44.91	171600
2006-03-20	45.01	45.06	44.60	44.68	169500
2006-03-21	44.65	44.81	44.30	44.48	649500
2006-03-22	44.41	44.66	44.30	44.56	253200
2006-03-23	44.58	44.67	44.40	44.67	185400
2006-03-24	44.37	44.53	44.29	44.45	207000
2006-03-27	44.40	44.47	44.29	44.40	465900
2006-03-28	44.32	44.59	44.24	44.33	625500
2006-03-29	44.40	44.78	44.37	44.70	376200
2006-03-30	44.68	44.89	44.46	44.58	536700
2006-03-31	44.67	44.70	44.27	44.47	798300
2006-04-03	44.54	44.89	44.54	44.62	272100
2006-04-04	44.57	44.85	44.35	44.77	111900
2006-04-05	44.99	45.16	44.82	45.14	422700
2006-04-06	45.13	45.13	44.80	44.97	485400
2006-04-07	45.00	45.10	44.45	44.47	278400
2006-04-10	44.43	44.60	44.28	44.37	268200
2006-04-11	44.50	44.51	43.94	44.02	222300
2006-04-12	44.07	44.15	44.01	44.13	159000
2006-04-13	44.01	44.14	43.90	44.00	314700
2006-04-17	44.10	44.22	43.85	43.99	852900
2006-04-18	44.24	44.90	44.18	44.82	167400
2006-04-19	44.83	45.04	44.79	45.03	279900
2006-04-20	45.00	45.13	44.80	45.06	190200
2006-04-21	45.22	45.24	44.87	45.01	914100
2006-04-24	44.96	44.96	44.68	44.90	93300
2006-04-25	44.84	44.92	44.60	44.69	283200
2006-04-26	44.87	44.98	44.65	44.73	227700
2006-04-27	44.64	45.04	44.40	44.77	629400
2006-04-28	44.81	45.07	44.76	44.93	294600
2006-05-01	45.11	45.17	44.74	44.76	211200
2006-05-02	44.86	45.03	44.78	45.03	378600
2006-05-03	45.05	45.05	44.81	44.98	257100
2006-05-04	45.12	45.18	44.96	45.14	623400
2006-05-05	45.40	45.65	45.34	45.65	408600
2006-05-08	45.63	45.74	45.59	45.70	170100
2006-05-09	45.66	45.68	45.57	45.62	181500
2006-05-10	45.55	45.73	45.47	45.73	974100
2006-05-11	45.58	45.58	45.02	45.08	229200
2006-05-12	45.00	45.00	44.46	44.46	439200
2006-05-15	44.37	44.56	44.18	44.50	524100
2006-05-16	44.70	44.70	44.26	44.39	158400
2006-05-17	44.22	44.26	43.55	43.60	385800
2006-05-18	43.73	43.88	43.33	43.34	1014000
2006-05-19	43.43	43.82	43.21	43.59	963600
2006-05-22	43.37	43.58	43.00	43.40	383700
2006-05-23	43.59	43.84	43.15	43.15	528900
2006-05-24	43.16	43.49	42.67	43.17	287700
2006-05-25	43.53	43.78	43.42	43.78	282000
2006-05-26	43.91	44.13	43.82	44.05	333600
2006-05-30	44.00	44.00	43.44	43.49	153300
2006-05-31	43.74	44.00	43.66	44.00	176700
2006-06-01	43.48	44.50	43.48	44.50	357300
2006-06-02	44.69	44.70	44.35	44.68	206400
2006-06-05	44.53	44.64	43.91	43.94	228300
2006-06-06	44.02	44.02	43.44	43.78	256500
2006-06-07	43.75	44.10	43.51	43.57	344700
2006-06-08	43.27	43.55	42.71	43.45	2089200
2006-06-09	43.50	43.82	43.36	43.49	230700
2006-06-12	43.67	43.67	42.76	42.76	358200
2006-06-13	42.63	42.99	42.08	42.16	375300
2006-06-14	42.18	42.39	41.91	42.29	1060200
2006-06-15	42.56	43.40	42.56	43.28	426600
2006-06-16	43.28	43.32	42.99	43.21	246300
2006-06-19	43.37	43.37	42.62	42.68	462000
2006-06-20	42.80	43.00	42.64	42.75	385800
2006-06-21	42.66	43.34	42.66	43.15	429300
2006-06-22	42.92	42.93	42.61	42.81	369300
2006-06-23	42.81	43.18	42.68	43.00	190200
2006-06-26	43.08	43.22	42.99	43.18	528300
2006-06-27	43.26	43.26	42.80	42.88	585000
2006-06-28	43.01	43.19	42.78	43.19	265800
2006-06-29	43.32	44.00	43.29	43.99	294000
2006-06-30	44.11	44.14	43.91	44.06	694500
2006-07-03	44.10	44.34	44.02	44.31	277800
2006-07-05	44.16	44.16	43.77	43.91	318000
2006-07-06	43.95	44.16	43.88	44.05	401100
2006-07-07	43.91	44.15	43.75	43.85	753900
2006-07-10	43.93	44.12	43.85	43.96	138000
2006-07-11	43.92	44.08	43.68	44.07	176700
2006-07-12	44.13	44.13	43.65	43.71	216000
2006-07-13	43.55	43.56	43.03	43.03	216900
2006-07-14	43.00	43.01	42.51	42.76	301800
2006-07-17	42.67	42.92	42.61	42.77	564900
2006-07-18	42.94	42.97	42.45	42.89	384300
2006-07-19	43.10	43.60	43.08	43.58	365400
2006-07-20	43.69	43.69	43.07	43.07	182700
2006-07-21	43.14	43.14	42.74	42.83	316500
2006-07-24	43.05	43.54	43.02	43.54	188100
2006-07-25	43.43	43.78	43.34	43.73	909900
2006-07-26	43.49	43.90	43.47	43.77	234600
2006-07-27	43.74	43.97	43.35	43.44	1282800
2006-07-28	43.61	43.94	43.56	43.89	291000
2006-07-31	43.67	43.85	43.67	43.77	333300
2006-08-01	43.59	43.73	43.45	43.64	159000
2006-08-02	43.92	44.09	43.79	43.96	523200
2006-08-03	43.85	44.20	43.75	44.13	343500
2006-08-04	44.58	44.58	44.00	44.19	177600
2006-08-07	44.13	44.13	43.83	43.91	610200
2006-08-08	44.10	44.23	43.69	43.75	515400
2006-08-09	43.97	44.11	43.50	43.50	574200
2006-08-10	43.57	43.76	43.36	43.72	642600
2006-08-11	43.72	43.72	43.35	43.50	678600
2006-08-14	43.79	43.95	43.53	43.56	274500
2006-08-15	44.05	44.23	43.87	44.20	269700
2006-08-16	44.35	44.55	44.31	44.53	346200
2006-08-17	44.52	44.66	44.42	44.56	160800
2006-08-18	44.60	44.63	44.36	44.60	146400
2006-08-21	44.50	44.52	44.33	44.44	937500
2006-08-22	44.45	44.60	44.37	44.53	271800
2006-08-23	44.58	44.62	44.14	44.24	332400
2006-08-24	44.47	44.47	44.17	44.30	234900
2006-08-25	44.29	44.43	44.22	44.33	184500
2006-08-28	44.39	44.69	44.25	44.67	672300
2006-08-29	44.73	44.84	44.47	44.78	282600
2006-08-30	44.92	44.93	44.76	44.87	225900
2006-08-31	44.93	45.04	44.85	44.96	125100
2006-09-01	45.15	45.17	44.96	45.11	207000
2006-09-05	45.03	45.22	45.03	45.18	509700
2006-09-06	44.97	44.97	44.72	44.77	257400
2006-09-07	44.69	44.79	44.45	44.56	151800
2006-09-08	44.63	44.79	44.55	44.73	272400
2006-09-11	44.71	44.84	44.48	44.73	124500
2006-09-12	44.77	45.21	44.72	45.14	1098300
2006-09-13	45.16	45.48	45.16	45.42	256500
2006-09-14	45.46	45.46	45.18	45.32	174900
2006-09-15	45.50	45.53	45.27	45.33	1372800
2006-09-18	45.45	45.45	45.19	45.27	339600
2006-09-19	45.30	45.30	44.97	45.20	927900
2006-09-20	45.43	45.51	45.28	45.41	390900
2006-09-21	45.35	45.48	45.00	45.11	494700
2006-09-22	45.07	45.07	44.83	45.04	299400
2006-09-25	45.20	45.45	44.89	45.42	341400
2006-09-26	45.16	45.49	45.04	45.49	1111500
2006-09-27	45.45	45.58	45.36	45.47	1857300
2006-09-28	45.46	45.65	45.38	45.55	222600
2006-09-29	45.62	45.62	45.34	45.38	286200
2006-10-02	45.40	45.56	45.24	45.36	524700
2006-10-03	45.33	45.53	45.13	45.39	347400
2006-10-04	45.35	45.88	45.26	45.88	1221000
2006-10-05	45.93	46.04	45.77	46.02	248400
2006-10-06	45.92	45.92	45.67	45.83	150300
2006-10-09	45.78	46.08	45.75	46.06	201300
2006-10-10	46.13	46.27	46.00	46.23	140100
2006-10-11	46.07	46.28	45.92	46.15	582000
2006-10-12	46.32	46.56	46.20	46.56	535800
2006-10-13	46.50	46.69	46.42	46.65	1042800
2006-10-16	46.73	46.91	46.62	46.91	778200
2006-10-17	46.81	46.81	46.52	46.69	524100
2006-10-18	47.00	47.00	46.67	46.85	182700
2006-10-19	46.70	46.85	46.63	46.79	325500
2006-10-20	46.80	46.80	46.56	46.73	279900
2006-10-23	46.55	46.94	46.52	46.90	1184700
2006-10-24	46.87	46.97	46.73	46.95	789600
2006-10-25	47.05	47.20	46.97	47.18	179700
2006-10-26	47.28	47.44	47.05	47.38	349800
2006-10-27	47.27	47.40	47.02	47.03	639900
2006-10-30	47.15	47.30	47.00	47.17	670500
2006-10-31	47.31	47.31	47.00	47.18	245100
2006-11-01	47.31	47.40	46.87	46.87	277200
2006-11-02	46.82	46.93	46.67	46.83	732600
2006-11-03	46.97	46.97	46.50	46.68	1050900
2006-11-06	46.88	47.21	46.79	47.13	362400
2006-11-07	46.90	47.32	46.90	47.19	267600
2006-11-08	47.08	47.45	46.96	47.42	1839000
2006-11-09	47.40	47.50	47.21	47.29	144300
2006-11-10	47.34	47.46	47.25	47.44	605700
2006-11-13	47.47	47.68	47.41	47.55	1098300
2006-11-14	47.61	47.91	47.47	47.90	637800
2006-11-15	47.93	48.15	47.84	48.07	718200
2006-11-16	48.18	48.28	48.10	48.21	384000
2006-11-17	48.19	48.19	47.97	48.17	838200
2006-11-20	48.15	48.43	48.14	48.28	702900
2006-11-21	48.34	48.45	48.30	48.42	629700
2006-11-22	48.50	48.64	48.49	48.63	224400
2006-11-24	48.46	48.67	48.43	48.60	278400
2006-11-27	48.48	48.50	47.78	47.82	685500
2006-11-28	47.81	47.98	47.68	47.95	325500
2006-11-29	48.21	48.54	48.12	48.52	548100
2006-11-30	48.60	48.81	48.40	48.73	788100
2006-12-01	48.78	48.78	48.30	48.66	314100
2006-12-04	48.81	49.20	48.79	49.16	339900
2006-12-05	49.20	49.35	49.14	49.29	291300
2006-12-06	49.26	49.29	49.12	49.19	195000
2006-12-07	49.33	49.38	49.05	49.05	279000
2006-12-08	49.01	49.23	48.94	49.08	319500
2006-12-11	49.09	49.23	49.06	49.18	264000
2006-12-12	49.15	49.23	48.94	49.17	356400
2006-12-13	49.38	49.38	49.12	49.20	350400
2006-12-14	49.18	49.56	49.18	49.46	454200
2006-12-15	49.56	49.59	49.36	49.44	835800
2006-12-18	49.54	49.54	49.05	49.11	258900
2006-12-19	49.33	49.33	48.86	49.05	576300
2006-12-20	48.92	49.03	48.86	48.90	315000
2006-12-21	49.01	49.03	48.67	48.74	293700
2006-12-22	48.67	48.77	48.51	48.63	683700
2006-12-26	48.34	48.85	48.34	48.79	383100
2006-12-27	49.04	49.21	48.99	49.20	233100
2006-12-28	49.19	49.26	49.05	49.07	260700
2006-12-29	49.13	49.13	48.81	48.81	296100
2007-01-03	48.89	49.26	48.66	48.90	1074900
2007-01-04	48.86	48.95	48.60	48.91	578100
2007-01-05	48.80	48.80	48.05	48.46	373200
2007-01-08	48.45	48.56	48.26	48.48	1050000
2007-01-09	48.57	48.71	48.39	48.64	374400
2007-01-10	48.58	48.87	48.43	48.86	522900
2007-01-11	49.88	49.88	48.87	49.15	270900
2007-01-12	49.17	49.34	49.09	49.34	198300
2007-01-16	49.41	49.45	49.17	49.33	438600
2007-01-17	49.38	49.46	49.13	49.31	429900
2007-01-18	49.44	49.45	49.13	49.15	292200
2007-01-19	49.24	49.44	49.10	49.43	200400
2007-01-22	49.55	49.55	49.14	49.23	294300
2007-01-23	49.27	49.66	49.26	49.52	884100
2007-01-24	49.62	49.93	49.52	49.89	351900
2007-01-25	49.93	49.99	49.50	49.54	399600
2007-01-26	49.69	49.70	49.36	49.66	931200
2007-01-29	49.76	49.89	49.48	49.81	1145400
2007-01-30	49.93	50.06	49.78	50.06	728100
2007-01-31	50.05	50.44	49.89	50.34	672600
2007-02-01	50.51	50.80	50.44	50.77	776100
2007-02-02	50.94	51.00	50.77	50.94	824700
2007-02-05	51.20	51.20	50.84	50.98	339600
2007-02-06	51.02	51.25	51.02	51.24	483900
2007-02-07	51.32	51.57	51.23	51.57	468000
2007-02-08	51.48	51.50	51.27	51.44	836100
2007-02-09	51.48	51.51	50.83	51.16	434100
2007-02-12	51.11	51.17	50.82	50.89	610086
2007-02-13	51.01	51.46	50.95	51.46	312165
2007-02-14	51.54	51.83	51.47	51.75	368868
2007-02-15	51.78	51.94	51.73	51.89	396600
2007-02-16	51.86	51.97	51.74	51.95	627900
2007-02-20	51.97	52.27	51.75	52.24	430200
2007-02-21	52.12	52.19	52.00	52.17	401100
2007-02-22	52.23	52.39	51.93	52.10	1237800
2007-02-23	52.11	52.11	51.84	52.00	974400
2007-02-26	52.20	52.33	51.78	52.08	292653
2007-02-27	51.55	51.71	50.03	50.05	891900
2007-02-28	50.58	51.07	50.25	50.65	777300
2007-03-01	50.47	50.76	49.57	50.48	795306
2007-03-02	50.42	50.48	49.43	49.83	1600500
2007-03-05	49.35	49.66	48.72	48.84	2331600
2007-03-06	49.26	49.92	49.26	49.78	975600
2007-03-07	49.70	50.08	49.68	49.75	339600
2007-03-08	50.07	50.40	50.02	50.22	585900
2007-03-09	50.47	50.67	50.00	50.36	898800
2007-03-12	50.37	50.63	50.21	50.52	503700
2007-03-13	50.24	50.39	49.49	49.50	501600
2007-03-14	49.51	49.78	48.92	49.71	849600
2007-03-15	49.71	50.17	49.71	50.11	344700
2007-03-16	50.22	50.35	49.77	49.82	297900
2007-03-19	50.15	50.45	49.93	50.35	333300
2007-03-20	50.41	50.81	50.32	50.79	282300
2007-03-21	50.84	51.62	50.71	51.58	546600
2007-03-22	51.71	51.71	51.38	51.51	314700
2007-03-23	51.43	51.48	51.26	51.41	607500
2007-03-26	51.55	51.63	50.94	51.20	411900
2007-03-27	51.27	51.30	50.93	51.10	449400
2007-03-28	51.04	51.07	50.67	50.81	703200
2007-03-29	51.05	51.22	50.67	50.87	337800
2007-03-30	51.04	51.25	50.69	51.06	824100
2007-04-02	51.10	51.31	50.92	51.27	591000
2007-04-03	51.60	51.80	51.42	51.65	692400
2007-04-04	51.68	51.71	51.52	51.65	230100
2007-04-05	51.67	51.81	51.57	51.68	479700
2007-04-09	51.91	51.98	51.80	51.87	227700
2007-04-10	51.93	52.06	51.84	51.94	494700
2007-04-11	52.01	52.03	51.57	51.71	711600
2007-04-12	51.60	51.87	51.39	51.86	247500
2007-04-13	51.92	52.06	51.71	52.02	1458900
2007-04-16	52.27	52.48	52.24	52.44	469800
2007-04-17	52.53	52.63	52.39	52.51	621300
2007-04-18	52.45	52.73	52.33	52.63	373200
2007-04-19	52.30	52.63	52.28	52.48	304200
2007-04-20	52.83	53.02	52.72	52.87	332400
2007-04-23	52.82	53.11	52.79	53.01	859200
2007-04-24	53.00	53.10	52.67	52.94	564600
2007-04-25	53.15	53.48	53.00	53.39	243600
2007-04-26	53.41	53.61	53.17	53.35	706800
2007-04-27	53.18	53.26	52.98	53.07	272700
2007-04-30	53.22	53.22	52.59	52.59	604800
2007-05-01	52.71	52.77	52.31	52.69	722100
2007-05-02	52.83	53.26	52.74	53.22	1502700
2007-05-03	53.29	53.46	53.18	53.42	258600
2007-05-04	53.57	53.57	53.26	53.51	501600
2007-05-07	53.54	53.67	53.41	53.60	577500
2007-05-08	53.48	53.56	53.25	53.51	479100
2007-05-09	53.60	53.85	53.48	53.79	348600
2007-05-10	53.66	53.68	53.11	53.31	636000
2007-05-11	53.35	53.68	53.27	53.67	331500
2007-05-14	53.65	53.84	53.43	53.53	164400
2007-05-15	53.57	53.95	53.40	53.41	441000
2007-05-16	53.49	53.66	53.29	53.61	226500
2007-05-17	53.61	53.76	53.38	53.60	1452300
2007-05-18	53.76	53.85	53.58	53.74	566700
2007-05-21	53.81	54.15	53.79	53.99	453300
2007-05-22	53.99	54.27	53.93	53.97	547500
2007-05-23	54.15	54.34	53.83	53.89	349800
2007-05-24	53.81	54.01	52.94	53.06	705000
2007-05-25	53.26	53.49	53.14	53.37	375900
2007-05-29	53.40	53.90	53.40	53.77	1015500
2007-05-30	53.48	54.28	53.44	54.28	270300
2007-05-31	54.35	54.53	54.23	54.34	377400
2007-06-01	54.45	54.75	54.41	54.70	324000
2007-06-04	54.46	54.77	54.45	54.77	299400
2007-06-05	54.61	54.64	54.19	54.34	597900
2007-06-06	53.97	54.05	53.64	53.67	279300
2007-06-07	53.40	53.67	52.56	52.56	713100
2007-06-08	52.38	53.33	52.38	53.33	344100
2007-06-11	53.14	53.36	52.92	53.11	161100
2007-06-12	53.00	53.15	52.53	52.53	581400
2007-06-13	52.84	53.70	52.72	53.70	205500
2007-06-14	53.53	53.80	53.48	53.67	363600
2007-06-15	54.05	54.19	53.92	53.96	432000
2007-06-18	54.03	54.08	53.72	53.78	366900
2007-06-19	53.66	53.86	53.49	53.82	198600
2007-06-20	53.97	53.98	53.08	53.08	245100
2007-06-21	53.10	53.41	52.70	53.39	593400
2007-06-22	53.72	53.72	52.64	53.03	376500
2007-06-25	52.81	53.07	52.33	52.54	823200
2007-06-26	52.79	52.79	51.99	52.05	945600
2007-06-27	51.91	52.81	51.86	52.81	186300
2007-06-28	52.56	52.95	52.50	52.57	433800
2007-06-29	52.75	52.98	52.26	52.49	478500
2007-07-02	52.87	53.23	52.78	53.20	386400
2007-07-03	53.41	53.67	53.29	53.39	313200
2007-07-05	53.46	53.54	53.17	53.37	453600
2007-07-06	53.34	53.65	53.17	53.59	472200
2007-07-09	53.61	53.72	53.44	53.55	525300
2007-07-10	53.22	53.32	52.71	52.73	318000
2007-07-11	52.74	53.01	52.57	53.01	316800
2007-07-12	53.27	53.74	53.17	53.72	496500
2007-07-13	53.75	54.07	53.61	53.98	781800
2007-07-16	53.96	54.07	53.73	53.76	260400
2007-07-17	53.76	54.00	53.72	53.72	914400
2007-07-18	53.59	53.62	53.13	53.61	599700
2007-07-19	53.84	53.92	53.72	53.84	386400
2007-07-20	53.69	53.75	53.01	53.11	495843
2007-07-23	53.39	53.45	53.03	53.06	328800
2007-07-24	52.67	52.77	51.67	52.17	532500
2007-07-25	52.09	52.29	51.29	51.67	1200300
2007-07-26	51.17	51.17	49.83	50.37	1402500
2007-07-27	50.46	50.83	49.33	49.33	1416750
2007-07-30	49.64	50.26	49.43	50.07	963900
2007-07-31	50.17	50.79	49.43	49.46	523500
2007-08-01	49.33	49.87	48.84	49.80	1017000
2007-08-02	49.87	50.33	49.72	50.08	585900
2007-08-03	50.05	50.15	48.50	48.66	868200
2007-08-06	48.83	49.36	47.91	49.20	1053000
2007-08-07	49.18	49.90	48.95	49.59	753300
2007-08-08	49.90	50.56	49.59	50.25	1436700
2007-08-09	49.48	49.89	48.80	48.82	1181100
2007-08-10	48.16	49.78	47.82	49.08	889200
2007-08-13	49.52	49.65	49.13	49.16	929700
2007-08-14	49.27	49.35	48.02	48.02	532500
2007-08-15	47.88	48.51	47.05	47.28	1228200
2007-08-16	46.78	47.73	45.35	47.50	6457500
2007-08-17	49.03	49.33	47.50	48.68	2108400
2007-08-20	48.66	48.90	48.19	48.71	1021800
2007-08-21	48.77	49.17	48.49	48.96	600600
2007-08-22	49.39	49.62	49.16	49.51	928200
2007-08-23	49.72	50.11	49.14	49.40	1101600
2007-08-24	49.39	49.91	49.26	49.91	2154000
2007-08-27	49.85	49.91	49.26	49.29	649800
2007-08-28	49.06	49.06	48.03	48.07	251700
2007-08-29	48.28	49.08	48.24	49.04	531600
2007-08-30	48.67	49.23	48.61	48.84	1031400
2007-08-31	49.38	49.68	49.07	49.35	655800
2007-09-04	49.24	50.25	49.24	50.00	629700
2007-09-05	49.73	49.76	49.17	49.41	702000
2007-09-06	49.50	49.58	49.10	49.49	934800
2007-09-07	48.93	49.05	48.58	48.75	897600
2007-09-10	48.99	49.03	48.04	48.42	810000
2007-09-11	48.61	48.97	48.53	48.91	952800
2007-09-12	48.91	49.12	48.68	48.85	467700
2007-09-13	49.21	49.41	48.94	49.12	766200
2007-09-14	48.80	49.34	48.77	49.30	2411400
2007-09-17	49.20	49.28	48.96	49.16	819600
2007-09-18	49.34	50.54	49.23	50.50	612900
2007-09-19	50.90	51.35	49.16	50.95	3807900
2007-09-20	50.93	50.95	50.37	50.52	566700
2007-09-21	50.79	50.87	50.52	50.53	559800
2007-09-24	50.65	50.73	50.25	50.31	989100
2007-09-25	49.96	49.98	49.65	49.96	623400
2007-09-26	50.13	50.39	50.03	50.28	582600
2007-09-27	50.39	50.64	50.36	50.64	1428900
2007-09-28	50.61	50.68	50.29	50.43	1246500
2007-10-01	50.48	51.17	50.48	51.07	1833000
2007-10-02	51.14	51.32	51.06	51.26	1371600
2007-10-03	51.01	51.29	50.95	51.11	443400
2007-10-04	51.18	51.34	51.00	51.07	959400
2007-10-05	51.47	51.86	51.33	51.79	447300
2007-10-08	51.66	51.80	51.46	51.53	624000
2007-10-09	51.67	51.91	51.43	51.89	569100
2007-10-10	51.85	51.86	51.53	51.76	492900
2007-10-11	51.88	52.16	51.28	51.54	1067100
2007-10-12	51.49	51.75	51.49	51.55	574500
2007-10-15	51.59	52.43	50.87	51.11	470700
2007-10-16	51.02	51.04	50.55	50.62	458100
2007-10-17	50.88	50.96	50.10	50.58	483900
2007-10-18	50.36	50.66	50.17	50.47	584700
2007-10-19	50.36	50.38	49.13	49.21	1263900
2007-10-22	48.87	49.64	48.79	49.47	985800
2007-10-23	49.76	49.81	49.32	49.54	1158000
2007-10-24	49.51	49.63	48.79	49.58	2712300
2007-10-25	49.64	49.90	48.97	49.63	5238300
2007-10-26	49.89	50.14	49.54	50.13	1391100
2007-10-29	50.33	50.38	50.07	50.21	639600
2007-10-30	49.95	50.25	49.93	49.94	455100
2007-10-31	50.25	50.73	50.05	50.57	1068000
2007-11-01	50.24	50.24	49.26	49.28	1303200
2007-11-02	49.58	49.58	48.75	49.17	2635500
2007-11-05	48.70	49.06	48.47	48.74	2743500
2007-11-06	48.90	49.28	48.59	49.25	597300
2007-11-07	48.83	48.85	47.89	48.07	1617900
2007-11-08	48.24	48.36	47.47	48.19	1929309
2007-11-09	47.68	48.43	47.54	47.92	1671804
2007-11-12	47.72	48.15	47.26	47.28	1359825
2007-11-13	47.58	48.52	47.58	48.45	687225
2007-11-14	48.82	48.95	48.09	48.20	710103
2007-11-15	48.10	48.16	47.33	47.59	1832274
2007-11-16	47.72	47.91	47.02	47.41	1844712
2007-11-19	47.12	47.23	46.48	46.53	1380588
2007-11-20	46.62	47.00	45.92	46.56	2563620
2007-11-21	46.36	46.53	45.81	45.98	2770500
2007-11-23	46.29	46.80	46.19	46.66	555225
2007-11-26	46.68	46.87	45.63	45.63	959064
2007-11-27	46.03	46.24	45.65	46.16	2171574
2007-11-28	46.55	47.57	46.42	47.54	822000
2007-11-29	47.31	47.52	47.05	47.35	437445
2007-11-30	47.86	48.23	47.59	47.90	990978
2007-12-03	47.86	48.03	47.60	47.77	628836
2007-12-04	47.47	47.69	47.35	47.43	942213
2007-12-05	47.95	48.20	47.75	48.11	2505150
2007-12-06	48.07	49.06	48.06	49.01	1511100
2007-12-07	49.19	49.24	48.88	49.06	911700
2007-12-10	49.19	49.72	49.07	49.64	1133403
2007-12-11	49.66	49.66	47.93	47.98	1682400
2007-12-12	48.98	49.19	47.62	48.15	903000
2007-12-13	47.94	48.21	47.57	48.12	1878000
2007-12-14	47.76	47.99	47.26	47.26	1497300
2007-12-17	47.09	47.24	46.65	46.68	1704600
2007-12-18	47.00	47.03	46.38	46.95	1991700
2007-12-19	46.89	47.19	46.66	46.94	2061300
2007-12-20	47.24	47.26	46.59	47.26	1941900
2007-12-21	47.57	47.89	47.50	47.82	1991100
2007-12-24	48.05	48.41	47.97	48.36	511179
2007-12-26	48.16	48.28	48.01	48.24	826500
2007-12-27	47.74	47.80	47.20	47.26	1268238
2007-12-28	47.56	47.56	47.08	47.16	1153299
2007-12-31	47.06	47.27	46.87	47.02	2251287
2008-01-02	46.91	47.10	46.21	46.29	2537439
2008-01-03	46.47	46.50	45.88	45.90	1557138
2008-01-04	45.62	45.62	44.71	44.76	1884324
2008-01-07	44.91	45.13	44.46	44.82	2250882
2008-01-08	45.01	45.33	43.79	43.92	1836315
2008-01-09	43.87	44.17	43.05	44.11	2036382
2008-01-10	43.81	44.97	43.64	44.61	2887758
2008-01-11	44.32	44.69	44.04	44.21	1807239
2008-01-14	44.45	44.65	44.21	44.62	1320639
2008-01-15	44.11	44.17	43.53	43.55	2692002
2008-01-16	43.37	44.09	43.26	43.56	2164758
2008-01-17	43.60	43.63	42.12	42.12	1840317
2008-01-18	42.36	42.74	41.48	41.84	2320647
2008-01-22	40.93	42.10	35.39	41.78	5624892
2008-01-23	40.68	43.19	40.62	43.18	1903791
2008-01-24	43.40	43.59	42.92	43.32	1798749
2008-01-25	43.52	43.87	42.77	42.89	1337640
2008-01-28	42.83	43.90	42.61	43.87	3074100
2008-01-29	44.37	44.52	43.83	44.36	1303428
2008-01-30	44.19	45.12	43.91	43.93	1430391
2008-01-31	43.51	45.21	43.35	44.84	1651815
2008-02-01	45.02	45.94	44.95	45.87	1978329
2008-02-04	45.84	45.91	45.45	45.50	1482222
2008-02-05	44.92	45.07	44.20	44.24	2292522
2008-02-06	44.46	44.74	43.81	43.84	1037004
2008-02-07	43.64	44.37	43.51	44.10	899946
2008-02-08	43.98	44.27	43.57	43.85	903111
2008-02-11	43.92	44.16	43.40	43.95	1962600
2008-02-12	44.31	44.66	43.93	44.18	599874
2008-02-13	44.53	44.77	44.25	44.65	1978689
2008-02-14	44.65	44.71	44.05	44.09	956277
2008-02-15	43.96	44.17	43.68	44.13	1056165
2008-02-19	44.18	44.68	44.02	44.16	3186000
2008-02-20	43.91	44.73	43.75	44.66	2575092
2008-02-21	44.74	44.93	43.88	43.90	2771646
2008-02-22	44.04	44.39	43.47	44.35	2362050
2008-02-25	44.36	45.23	44.07	45.13	3297726
2008-02-26	44.94	45.62	44.87	45.44	5012751
2008-02-27	45.20	45.68	45.09	45.30	942147
2008-02-28	45.14	45.14	44.58	44.69	1580100
2008-02-29	44.31	44.31	43.24	43.39	1774047
2008-03-03	43.42	43.49	42.94	43.41	1153710
2008-03-04	42.91	43.44	42.67	43.22	1525581
2008-03-05	43.33	43.84	43.10	43.56	1552800
2008-03-06	43.18	43.27	42.26	42.28	2042493
2008-03-07	41.85	42.61	41.72	42.09	3795762
2008-03-10	42.04	42.22	41.35	41.38	3148152
2008-03-11	41.67	42.99	41.67	42.97	4335069
2008-03-12	43.03	43.42	42.56	42.57	2464323
2008-03-13	41.72	43.03	41.65	42.84	4488705
2008-03-14	42.89	43.73	41.64	42.04	4949763
2008-03-17	40.79	43.01	40.57	41.36	2842101
2008-03-18	42.03	42.92	41.79	42.92	3302250
2008-03-19	42.97	43.39	41.98	41.98	5418186
2008-03-20	42.23	42.88	41.71	42.88	2169234
2008-03-24	42.88	43.72	42.87	43.50	3114831
2008-03-25	43.67	43.92	43.27	43.79	3880668
2008-03-26	43.75	43.75	42.33	43.23	2065866
2008-03-27	43.22	43.54	42.78	42.82	3425409
2008-03-28	43.05	43.09	41.86	42.35	2051400
2008-03-31	42.50	42.97	42.40	42.87	2121186
2008-04-01	43.56	44.45	43.32	44.35	3595602
2008-04-02	44.52	44.90	44.33	44.61	3661437
2008-04-03	44.37	44.87	44.29	44.74	2657610
2008-04-04	44.60	45.14	44.60	44.80	4224105
2008-04-07	45.25	45.37	44.82	44.97	1889730
2008-04-08	44.73	44.92	44.57	44.70	2067636
2008-04-09	44.76	44.85	44.10	44.19	1975122
2008-04-10	43.82	44.56	43.82	44.40	1274997
2008-04-11	44.09	44.32	43.69	43.77	2076519
2008-04-14	43.86	43.97	43.61	43.72	2726652
2008-04-15	44.04	44.12	43.59	44.03	2891796
2008-04-16	44.40	45.23	44.17	45.17	4486842
2008-04-17	45.11	45.32	44.93	45.22	7127769
2008-04-18	45.86	45.96	45.64	45.78	4513818
2008-04-21	45.74	45.74	45.33	45.58	3073461
2008-04-22	45.51	45.53	44.89	45.14	1668645
2008-04-23	45.17	45.34	44.79	45.03	757029
2008-04-24	45.06	45.65	44.68	45.42	3687759
2008-04-25	45.75	45.86	45.19	45.83	3861759
2008-04-28	45.95	46.09	45.64	45.88	1714128
2008-04-29	45.86	45.90	45.53	45.69	2500629
2008-04-30	45.89	46.16	45.44	45.45	6588177
2008-05-01	45.51	46.30	45.37	46.24	6734025
2008-05-02	46.57	46.86	46.24	46.47	4732170
2008-05-05	46.41	46.51	46.17	46.33	3621465
2008-05-06	46.17	46.88	46.07	46.77	4487496
2008-05-07	46.95	46.99	46.04	46.09	3929496
2008-05-08	46.14	46.38	45.93	46.23	5340030
2008-05-09	45.86	46.29	45.80	46.15	3298293
2008-05-12	46.30	46.77	46.05	46.77	5429919
2008-05-13	46.92	46.98	46.58	46.94	5403666
2008-05-14	47.06	47.55	47.06	47.22	2499120
2008-05-15	47.13	47.73	47.13	47.72	3373107
2008-05-16	47.92	47.92	47.42	47.78	3394005
2008-05-19	47.93	48.26	47.65	47.81	4175634
2008-05-20	47.72	47.72	47.33	47.55	2747973
2008-05-21	47.46	47.74	46.72	46.74	10433574
2008-05-22	46.91	47.02	46.71	46.80	13505460
2008-05-23	46.59	46.70	46.06	46.23	4763484
2008-05-27	46.29	46.55	46.12	46.54	7949115
2008-05-28	46.60	46.73	46.30	46.69	6312594
2008-05-29	46.71	47.15	46.60	46.92	2756361
2008-05-30	46.93	47.18	46.87	47.08	3056316
2008-06-02	46.97	46.98	46.44	46.70	4172385
2008-06-03	46.75	46.95	46.26	46.57	4392030
2008-06-04	46.35	46.97	46.35	46.56	3501045
2008-06-05	46.76	47.36	46.62	47.36	4038423
2008-06-06	46.99	47.13	46.05	46.08	2640798
2008-06-09	46.11	46.46	45.78	46.04	1676970
2008-06-10	45.88	46.07	45.65	45.75	3119103
2008-06-11	45.72	45.85	44.75	44.75	2227239
2008-06-12	45.16	45.50	44.80	45.05	3063603
2008-06-13	45.21	45.68	45.14	45.68	2959626
2008-06-16	45.54	45.97	45.44	45.85	1503300
2008-06-17	45.98	46.12	45.59	45.60	2427492
2008-06-18	45.33	45.41	44.92	45.17	4052346
2008-06-19	45.13	45.35	44.89	45.32	4232769
2008-06-20	45.09	45.16	44.46	44.58	2685369
2008-06-23	44.72	44.82	44.30	44.34	2648835
2008-06-24	44.30	44.53	43.87	44.06	2928834
2008-06-25	44.31	44.79	44.21	44.44	1896045
2008-06-26	44.00	44.06	43.17	43.20	4862235
2008-06-27	43.27	43.35	42.79	42.99	2454264
2008-06-30	43.04	43.29	42.66	42.88	4393791
2008-07-01	42.36	42.92	42.10	42.89	3105174
2008-07-02	42.78	42.94	41.79	41.79	1201212
2008-07-03	42.16	42.16	41.33	41.43	1172517
2008-07-07	41.67	41.82	40.61	40.96	1606617
2008-07-08	41.08	42.15	40.67	42.11	2351211
2008-07-09	42.24	42.38	41.02	41.02	1214238
2008-07-10	41.20	41.47	40.70	41.16	1277730
2008-07-11	40.79	41.28	40.16	40.73	3574977
2008-07-14	40.97	41.23	39.95	39.96	2089536
2008-07-15	39.53	40.33	38.93	39.62	1832088
2008-07-16	39.74	41.01	39.43	40.98	2366487
2008-07-17	41.31	41.77	40.73	41.77	1080738
2008-07-18	41.92	41.92	41.39	41.77	3128175
2008-07-21	42.05	42.05	41.59	41.72	823980
2008-07-22	41.55	42.66	41.23	42.62	3089742
2008-07-23	42.68	43.39	42.44	42.96	1651965
2008-07-24	42.94	43.00	41.20	41.30	1741895
2008-07-25	41.84	41.87	41.27	41.56	996906
2008-07-28	41.36	42.03	40.72	40.83	5638709
2008-07-29	40.91	41.99	40.89	41.99	1799599
2008-07-30	42.27	42.55	41.74	42.35	1673980
2008-07-31	42.26	42.54	41.99	42.09	1943983
2008-08-01	42.40	42.40	41.59	41.96	1479843
2008-08-04	41.93	42.04	41.39	41.57	1068145
2008-08-05	41.83	42.81	41.83	42.76	1676039
2008-08-06	42.53	43.04	42.44	42.98	1259208
2008-08-07	42.73	42.98	41.97	42.12	1218074
2008-08-08	42.23	43.35	42.08	43.26	2620167
2008-08-11	43.44	44.23	43.13	43.92	1615328
2008-08-12	43.90	43.90	43.00	43.17	1387764
2008-08-13	43.14	43.24	42.50	43.01	2241287
2008-08-14	42.80	43.58	42.75	43.47	2064129
2008-08-15	43.80	44.02	43.52	43.82	1990728
2008-08-18	44.01	44.01	42.92	43.08	1416108
2008-08-19	43.00	43.06	42.30	42.43	1399317
2008-08-20	42.69	42.69	42.09	42.53	774888
2008-08-21	42.41	42.57	42.13	42.43	842750
2008-08-22	42.56	43.31	42.51	43.31	791012
2008-08-25	42.97	43.31	42.13	42.20	1801783
2008-08-26	42.21	42.52	41.77	42.40	523117
2008-08-27	42.53	42.99	42.37	42.77	769268
2008-08-28	43.08	43.74	42.77	43.71	1625886
2008-08-29	43.67	43.68	43.19	43.26	2420733
2008-09-02	43.79	44.30	43.08	43.42	614374
2008-09-03	43.34	43.63	43.11	43.54	583937
2008-09-04	43.40	43.41	42.27	42.30	1593155
2008-09-05	42.13	42.78	41.61	42.71	1576010
2008-09-08	44.01	44.43	42.95	43.82	4125897
2008-09-09	43.71	43.78	42.14	42.17	3104288
2008-09-10	42.26	42.72	41.72	42.37	1502790
2008-09-11	42.00	42.75	41.47	42.71	2133469
2008-09-12	42.39	43.23	42.25	43.06	1925051
2008-09-15	42.04	42.63	41.20	41.24	2718343
2008-09-16	40.13	41.79	40.00	41.79	1636766
2008-09-17	41.33	41.43	39.61	39.71	1986689
2008-09-18	40.96	43.20	38.70	41.77	2715423
2008-09-19	47.99	48.18	42.57	43.60	2467763
2008-09-22	43.77	43.77	41.35	41.35	1437698
2008-09-23	41.65	42.00	40.69	40.69	1399368
2008-09-24	40.75	41.00	40.42	40.63	680492
2008-09-25	40.99	41.49	40.63	41.16	859993
2008-09-26	40.40	41.16	40.21	41.03	1014564
2008-09-29	40.31	41.03	37.68	37.85	1536761
2008-09-30	38.92	39.22	37.80	39.21	1407890
2008-10-01	39.01	39.22	38.45	39.17	2189242
2008-10-02	38.89	38.94	37.12	37.19	901958
2008-10-03	37.73	38.34	36.34	36.44	900390
2008-10-06	35.31	35.77	33.23	35.11	2402828
2008-10-07	34.95	35.26	32.85	32.89	1335967
2008-10-08	31.99	33.26	31.11	31.84	1725786
2008-10-09	32.51	32.68	29.27	29.39	1350312
2008-10-10	27.87	29.94	26.43	29.40	3449144
2008-10-13	30.55	32.08	29.40	31.99	2132734
2008-10-14	34.05	34.58	31.19	32.04	2790789
2008-10-15	32.16	32.19	29.10	29.10	2151968
2008-10-16	29.63	30.15	27.71	30.07	1735733
2008-10-17	29.10	31.19	28.75	29.90	2410395
2008-10-20	30.50	31.36	29.99	31.14	871417
2008-10-21	30.90	31.32	30.28	30.28	1088900
2008-10-22	29.52	29.70	27.78	28.54	1772238
2008-10-23	28.77	28.98	26.65	28.19	2589019
2008-10-24	26.50	27.66	26.01	27.09	1000590
2008-10-27	26.59	27.45	26.12	26.50	1697463
2008-10-28	26.88	28.71	25.83	28.68	2128751
2008-10-29	29.04	29.84	28.18	28.64	3125269
2008-10-30	29.68	29.83	28.74	29.78	1806943
2008-10-31	29.56	30.63	29.21	30.16	2139113
2008-11-03	30.37	30.60	30.05	30.32	1625734
2008-11-04	30.93	31.42	30.65	31.37	3416022
2008-11-05	31.13	31.37	29.67	29.72	3719524
2008-11-06	29.57	29.77	28.10	28.18	3048911
2008-11-07	28.43	29.04	28.21	29.04	3110891
2008-11-10	29.41	29.54	27.79	28.15	1662124
2008-11-11	27.68	28.06	26.94	27.49	2602410
2008-11-12	26.95	27.49	25.85	25.97	2456680
2008-11-13	25.98	27.95	24.92	27.81	4502330
2008-11-14	27.22	27.85	26.41	26.41	2188273
2008-11-17	26.22	26.81	25.85	25.91	1873385
2008-11-18	25.90	26.28	24.97	25.86	1952699
2008-11-19	25.74	25.97	24.00	24.03	1723880
2008-11-20	23.73	24.17	22.02	22.20	2892110
2008-11-21	22.60	23.53	21.60	23.53	2943208
2008-11-24	23.51	25.61	23.51	25.25	3173205
2008-11-25	25.60	25.88	24.78	25.72	6092483
2008-11-26	25.38	26.91	25.18	26.83	2462907
2008-11-28	26.82	27.29	26.67	27.27	1095472
2008-12-01	26.73	26.77	24.42	24.59	2240882
2008-12-02	24.78	25.68	24.58	25.49	3649325
2008-12-03	25.26	26.65	24.91	26.65	2764492
2008-12-04	26.27	26.79	25.18	25.79	2342311
2008-12-05	25.43	27.10	24.86	27.10	5058830
2008-12-08	27.42	28.00	27.18	27.90	2037317
2008-12-09	27.71	28.18	26.98	27.19	2538714
2008-12-10	27.29	27.90	27.15	27.87	2603266
2008-12-11	27.66	27.89	26.27	26.62	3856742
2008-12-12	25.98	27.36	25.69	27.15	2942963
2008-12-15	27.32	27.35	26.15	26.59	2574384
2008-12-16	27.05	28.21	26.85	28.19	2524731
2008-12-17	27.97	28.60	27.59	28.21	3632918
2008-12-18	28.30	28.55	27.34	27.70	2368400
2008-12-19	27.87	28.25	27.62	27.68	2643327
2008-12-22	27.78	27.88	26.72	26.76	2460575
2008-12-23	27.09	27.16	26.47	26.65	2353425
2008-12-24	26.70	26.85	26.46	26.75	983931
2008-12-26	26.95	27.22	26.74	27.10	895951
2008-12-29	27.06	27.15	26.39	26.69	2540572
2008-12-30	26.90	27.62	26.85	27.59	1806642
2008-12-31	27.61	28.44	27.57	28.44	2809637
2009-01-02	28.37	29.17	28.02	28.97	2110411
2009-01-05	28.88	29.30	28.59	29.10	2580815
2009-01-06	29.30	29.78	29.12	29.55	3045976
2009-01-07	29.17	29.18	28.45	28.59	1461601
2009-01-08	28.51	28.83	28.28	28.79	5033674
2009-01-09	28.86	28.86	28.02	28.09	2273956
2009-01-12	28.09	28.09	27.04	27.23	2477573
2009-01-13	27.18	27.54	27.00	27.35	4116167
2009-01-14	26.88	26.94	26.11	26.32	2064559
2009-01-15	26.35	26.92	25.45	26.53	1998066
2009-01-16	26.93	27.16	26.20	26.89	7328397
2009-01-20	26.85	26.87	25.26	25.26	4387237
2009-01-21	25.71	26.43	25.12	26.41	2624472
2009-01-22	25.89	26.26	25.32	25.70	7816596
2009-01-23	25.11	26.13	24.93	26.08	4806151
2009-01-26	25.99	26.60	25.69	25.96	2304336
2009-01-27	26.10	26.44	25.86	26.25	3350593
2009-01-28	26.83	27.45	26.75	27.36	3364765
2009-01-29	27.04	27.05	26.15	26.22	1922030
2009-01-30	26.39	26.45	25.18	25.31	3422611
2009-02-02	25.03	25.52	24.86	25.38	1797129
2009-02-03	25.47	25.78	25.14	25.55	1703064
2009-02-04	25.75	26.03	25.32	25.44	2095085
2009-02-05	25.24	26.03	25.03	25.76	3034010
2009-02-06	25.83	26.79	25.80	26.68	2185784
2009-02-09	26.66	26.95	26.44	26.75	781330
2009-02-10	26.58	26.70	25.13	25.32	3469745
2009-02-11	25.46	25.70	25.10	25.53	1491420
2009-02-12	25.16	25.65	24.68	25.61	1487958
2009-02-13	25.58	25.71	25.17	25.24	3099284
2009-02-17	24.27	24.46	23.89	23.89	2745342
2009-02-18	24.15	24.16	23.49	23.77	1972051
2009-02-19	23.92	24.12	23.10	23.10	2558621
2009-02-20	22.81	23.37	22.41	23.06	4127902
2009-02-23	23.31	23.35	22.20	22.24	1795743
2009-02-24	22.41	23.40	22.23	23.30	2415339
2009-02-25	23.21	23.55	22.59	23.07	3237625
2009-02-26	23.36	23.48	22.50	22.64	3210593
2009-02-27	22.11	22.75	22.03	22.27	3502360
2009-03-02	21.71	21.84	20.93	21.01	2710920
2009-03-03	21.28	21.34	20.46	20.53	2876835
2009-03-04	20.95	21.47	20.67	21.04	2534672
2009-03-05	20.61	20.76	19.84	20.01	4164026
2009-03-06	20.16	20.46	19.41	19.95	2816438
2009-03-09	19.73	20.25	19.59	19.76	2372511
2009-03-10	20.20	21.12	20.07	21.07	1629014
2009-03-11	21.36	21.57	20.98	21.21	2134905
2009-03-12	21.16	22.29	20.93	22.12	1879580
2009-03-13	22.38	22.55	21.97	22.47	2699244
2009-03-16	22.67	23.01	22.18	22.18	1368753
2009-03-17	22.29	23.03	22.00	23.00	1721531
2009-03-18	22.97	24.12	22.67	23.93	2210123
2009-03-19	24.27	24.30	23.58	23.59	2182248
2009-03-20	23.75	23.75	22.86	22.98	2204519
2009-03-23	23.78	24.78	23.46	24.72	3116268
2009-03-24	24.30	24.66	23.94	24.07	1771204
2009-03-25	24.28	24.81	23.49	24.15	2232718
2009-03-26	24.63	25.14	24.32	25.14	2382426
2009-03-27	24.73	24.88	24.38	24.51	1392409
2009-03-30	24.05	24.05	23.30	23.40	1769564
2009-03-31	23.75	24.33	23.51	23.95	1611832
2009-04-01	23.56	24.47	23.42	24.38	1290059
2009-04-02	25.03	25.57	24.95	25.34	2995998
2009-04-03	25.26	25.87	25.03	25.87	1252075
2009-04-06	25.49	25.65	25.17	25.51	1111677
2009-04-07	25.18	25.22	24.73	24.80	1882437
2009-04-08	24.97	25.24	24.76	25.22	2263628
2009-04-09	25.95	26.66	25.75	26.66	3114752
2009-04-13	26.38	26.90	25.98	26.74	4852447
2009-04-14	26.24	26.61	25.77	25.77	3056309
2009-04-15	25.68	26.47	25.57	26.40	2363905
2009-04-16	26.72	27.36	26.27	27.06	2063492
2009-04-17	27.21	27.71	26.92	27.47	3922249
2009-04-20	26.94	27.06	25.98	26.02	3922753
2009-04-21	25.70	26.89	25.70	26.87	2461892
2009-04-22	26.54	27.51	26.43	26.78	8959211
2009-04-23	26.81	27.02	26.36	27.00	2603839
2009-04-24	27.29	27.84	27.04	27.48	4446703
2009-04-27	27.06	27.61	26.94	27.07	2390539
2009-04-28	26.79	27.51	26.74	27.11	3361140
2009-04-29	27.49	28.16	27.30	27.86	3443291
2009-04-30	28.37	28.51	27.84	28.02	3223316
2009-05-01	27.84	28.13	27.67	27.97	2455360
2009-05-04	28.17	29.22	28.03	29.14	3089987
2009-05-05	29.02	29.18	28.70	28.97	2114083
2009-05-06	29.36	29.54	28.86	29.42	4251734
2009-05-07	29.74	29.87	28.47	28.69	6236322
2009-05-08	29.15	29.80	28.98	29.77	4065417
2009-05-11	29.28	29.50	28.91	28.98	2711416
2009-05-12	29.02	29.35	28.13	28.54	4040714
2009-05-13	28.05	28.15	27.32	27.35	5862105
2009-05-14	27.40	28.06	27.27	27.74	2291807
2009-05-15	27.71	28.06	27.27	27.48	1866027
2009-05-18	27.70	28.63	27.70	28.58	2439966
2009-05-19	28.39	28.95	28.34	28.59	2733297
2009-05-20	28.75	29.27	28.23	28.33	2683529
2009-05-21	27.87	28.08	27.52	27.82	3987664
2009-05-22	28.02	28.12	27.70	27.82	1358744
2009-05-26	27.54	28.73	27.35	28.73	3779313
2009-05-27	28.68	28.85	28.02	28.07	5077735
2009-05-28	28.24	28.47	27.77	28.46	2719984
2009-05-29	28.51	28.94	28.33	28.91	2263288
2009-06-01	29.35	30.08	29.31	29.80	3376431
2009-06-02	29.86	30.14	29.77	30.01	2985535
2009-06-03	29.80	29.85	29.16	29.40	1612451
2009-06-04	29.59	30.10	29.31	30.10	2124951
2009-06-05	30.38	30.38	29.53	29.74	1740967
2009-06-08	29.66	29.91	29.26	29.64	1910018
2009-06-09	29.76	29.94	29.55	29.79	1403734
2009-06-10	30.21	30.21	29.35	29.74	1030667
2009-06-11	29.86	30.24	29.77	29.85	1458656
2009-06-12	29.75	29.95	29.48	29.92	1509117
2009-06-15	29.63	29.63	28.99	29.09	1999875
2009-06-16	29.25	29.41	28.55	28.64	2761116
2009-06-17	28.64	28.73	28.14	28.48	1268196
2009-06-18	28.51	28.78	28.34	28.67	998263
2009-06-19	29.03	29.06	28.62	28.75	1366271
2009-06-22	28.49	28.54	27.88	27.90	2014762
2009-06-23	27.96	28.07	27.64	27.84	1225869
2009-06-24	27.97	28.45	27.97	28.18	3011950
2009-06-25	28.05	28.78	27.95	28.76	1512094
2009-06-26	28.64	28.93	28.51	28.79	994885
2009-06-29	28.86	29.21	28.70	29.13	1479264
2009-06-30	29.21	29.22	28.66	28.98	1510223
2009-07-01	29.23	29.50	29.17	29.25	886244
2009-07-02	28.62	28.62	28.07	28.11	1165113
2009-07-06	27.85	28.00	27.56	27.98	922196
2009-07-07	28.02	28.03	27.22	27.24	2940639
2009-07-08	27.48	27.48	26.68	27.08	2437028
2009-07-09	27.40	27.53	27.09	27.29	739791
2009-07-10	27.10	27.33	26.88	27.23	974080
2009-07-13	27.40	27.93	26.96	27.90	1350222
2009-07-14	27.87	28.19	27.74	28.13	1710409
2009-07-15	28.72	29.19	28.56	29.09	2155502
2009-07-16	29.02	29.61	28.87	29.47	915132
2009-07-17	29.53	29.53	29.17	29.40	635608
2009-07-20	29.57	29.90	29.47	29.87	1447810
2009-07-21	30.21	30.21	29.41	29.78	1048836
2009-07-22	29.72	30.08	29.61	29.90	966544
2009-07-23	29.87	30.94	29.87	30.85	1050925
2009-07-24	30.66	31.15	30.58	31.13	1994121
2009-07-27	31.12	31.43	31.00	31.43	840590
2009-07-28	31.24	31.41	30.90	31.28	2112303
2009-07-29	31.01	31.12	30.74	30.91	1122378
2009-07-30	31.39	31.78	31.30	31.52	1368450
2009-07-31	31.48	31.80	31.34	31.57	1816323
2009-08-03	31.92	32.27	31.78	32.27	1663341
2009-08-04	32.04	32.69	32.03	32.59	1570914
2009-08-05	32.61	32.77	32.22	32.67	1502347
2009-08-06	32.85	33.02	32.34	32.45	1543886
2009-08-07	32.92	33.55	32.72	33.30	1499532
2009-08-10	33.18	33.35	32.93	33.20	1267813
2009-08-11	32.96	33.09	32.49	32.62	1936080
2009-08-12	32.58	33.37	32.58	33.10	1253289
2009-08-13	33.36	33.50	32.94	33.50	1477100
2009-08-14	33.48	33.48	32.68	33.00	1136321
2009-08-17	32.35	32.43	31.88	31.97	1451626
2009-08-18	32.11	32.44	31.99	32.33	764742
2009-08-19	32.00	32.68	31.91	32.55	1160200
2009-08-20	32.65	32.98	32.53	32.97	1510620
2009-08-21	33.31	33.79	33.21	33.77	1731005
2009-08-24	33.98	34.12	33.56	33.69	1781738
2009-08-25	33.90	34.25	33.77	33.90	1977860
2009-08-26	33.83	34.01	33.53	33.82	2230840
2009-08-27	33.88	34.07	33.29	33.96	1660303
2009-08-28	34.36	34.37	33.78	34.11	1036039
2009-08-31	33.72	33.76	33.46	33.61	1510410
2009-09-01	33.38	34.03	32.65	32.73	2279912
2009-09-02	32.54	32.73	32.32	32.40	2343537
2009-09-03	32.69	32.91	32.31	32.88	3348597
2009-09-04	32.93	33.35	32.68	33.31	1130638
2009-09-08	33.73	33.85	33.52	33.85	2612774
2009-09-09	33.81	34.37	33.68	34.28	1473895
2009-09-10	34.21	34.75	33.96	34.73	1230983
2009-09-11	34.80	35.01	34.55	34.76	627901
2009-09-14	34.40	35.21	34.39	35.21	810196
2009-09-15	35.32	35.80	35.15	35.67	3087804
2009-09-16	35.78	36.48	35.75	36.47	3049073
2009-09-17	36.45	36.81	35.96	36.12	1078597
2009-09-18	36.31	36.40	35.96	36.11	1748127
2009-09-21	35.70	36.09	35.57	35.99	1353172
2009-09-22	36.01	36.28	35.95	36.13	2168789
2009-09-23	36.22	36.36	35.60	35.62	1519396
2009-09-24	35.74	35.83	34.77	34.93	1661194
2009-09-25	34.89	35.08	34.60	34.77	744393
2009-09-28	34.90	35.58	34.86	35.57	772521
2009-09-29	35.70	35.94	35.43	35.65	805510
2009-09-30	35.71	35.80	35.02	35.42	823904
2009-10-01	35.22	35.33	34.19	34.22	2539646
2009-10-02	33.71	34.26	33.62	33.90	2683262
2009-10-05	34.00	34.73	33.99	34.66	2556006
2009-10-06	34.98	35.47	34.78	35.13	1798676
2009-10-07	35.04	35.19	34.87	35.18	852124
2009-10-08	35.46	35.84	35.32	35.70	1211361
2009-10-09	35.73	35.89	35.57	35.89	840052
2009-10-12	36.17	36.24	35.85	35.99	950143
2009-10-13	35.83	35.95	35.59	35.88	1608382
2009-10-14	36.30	36.62	36.13	36.58	2000497
2009-10-15	36.34	36.76	36.33	36.70	1035070
2009-10-16	36.48	36.48	36.06	36.31	1401926
2009-10-19	36.37	36.82	36.22	36.75	1227683
2009-10-20	36.81	36.81	36.17	36.37	1712336
2009-10-21	36.31	36.80	35.92	35.93	2251272
2009-10-22	35.93	36.56	35.60	36.50	1951754
2009-10-23	36.58	36.69	35.69	35.80	2252210
2009-10-26	35.82	36.36	35.17	35.26	2460064
2009-10-27	35.36	35.48	34.88	34.91	2736369
2009-10-28	34.85	34.87	33.75	33.75	3397821
2009-10-29	34.11	34.88	34.07	34.77	5143345
2009-10-30	34.66	34.71	33.55	33.64	3239690
2009-11-02	33.79	34.30	33.24	33.80	2257150
2009-11-03	33.59	34.23	33.41	34.21	2869230
2009-11-04	34.47	34.74	34.00	34.05	5042797
2009-11-05	34.39	34.80	34.25	34.79	2794002
2009-11-06	34.51	34.96	34.40	34.76	1675432
2009-11-09	35.10	35.75	35.08	35.72	2130080
2009-11-10	35.64	35.82	35.38	35.66	1190493
2009-11-11	36.07	36.20	35.71	35.95	5428984
2009-11-12	35.89	36.08	35.28	35.33	1795844
2009-11-13	35.48	35.77	35.22	35.63	2783081
2009-11-16	36.00	36.45	35.88	36.27	3177640
2009-11-17	36.12	36.26	35.93	36.16	1706863
2009-11-18	36.12	36.23	35.92	36.12	1537492
2009-11-19	35.79	35.84	35.23	35.41	2064189
2009-11-20	35.22	35.36	35.08	35.32	1445009
2009-11-23	35.79	36.26	35.56	35.68	1629300
2009-11-24	35.70	35.70	35.29	35.60	1524284
2009-11-25	35.69	35.95	35.60	35.90	3007026
2009-11-27	34.49	35.50	34.47	35.09	2499877
2009-11-30	35.05	35.42	34.94	35.38	2574617
2009-12-01	35.67	35.99	35.61	35.81	4375896
2009-12-02	35.88	36.25	35.85	36.10	1883805
2009-12-03	36.21	36.46	35.67	35.69	3169069
2009-12-04	36.27	36.57	35.65	36.17	3491288
2009-12-07	36.10	36.41	35.97	36.11	1633455
2009-12-08	35.80	36.02	35.57	35.76	2005688
2009-12-09	35.77	35.92	35.54	35.84	1234602
2009-12-10	36.09	36.18	35.92	35.98	1012728
2009-12-11	36.16	36.37	36.05	36.36	1662962
2009-12-14	36.72	36.88	36.45	36.88	1487604
2009-12-15	36.69	36.87	36.58	36.68	1498781
2009-12-16	36.84	37.07	36.78	36.89	5678138
2009-12-17	36.56	36.78	36.47	36.53	4078935
2009-12-18	36.69	36.86	36.30	36.66	787025
2009-12-21	36.95	37.18	36.89	37.15	733853
2009-12-22	37.26	37.44	37.21	37.44	2484563
2009-12-23	37.24	37.44	37.11	37.39	897360
2009-12-24	37.42	37.68	37.41	37.64	608657
2009-12-28	37.73	37.91	37.48	37.59	647253
2009-12-29	37.66	37.70	37.46	37.46	1463021
2009-12-30	37.34	37.46	37.26	37.37	723846
2009-12-31	37.51	37.55	36.95	36.95	1530369
2010-01-04	37.32	37.64	37.16	37.54	1391841
2010-01-05	37.50	37.91	37.38	37.85	1041569
2010-01-06	37.75	38.03	37.72	37.99	722041
2010-01-07	37.92	38.30	37.80	38.26	1088132
2010-01-08	38.21	38.44	38.05	38.44	810181
2010-01-11	38.59	38.65	38.29	38.47	460226
2010-01-12	38.23	38.27	37.81	37.95	936581
2010-01-13	38.08	38.48	37.85	38.46	897260
2010-01-14	38.35	38.60	38.32	38.60	271456
2010-01-15	38.55	38.55	37.91	37.99	4141406
2010-01-19	38.00	38.65	38.00	38.63	1148452
2010-01-20	38.26	38.30	37.93	38.24	1087095
2010-01-21	38.29	38.53	37.61	37.64	1128735
2010-01-22	37.49	37.64	36.73	36.82	1493460
2010-01-25	37.12	37.26	36.76	36.98	1380880
2010-01-26	36.83	37.14	36.67	36.76	1917902
2010-01-27	36.65	36.85	36.21	36.82	1764333
2010-01-28	36.82	36.99	36.17	36.36	1378727
2010-01-29	36.47	36.84	35.87	35.93	1717443
2010-02-01	36.02	36.60	36.01	36.54	1381363
2010-02-02	36.60	37.21	36.55	37.15	2000814
2010-02-03	36.98	37.08	36.70	36.78	1818874
2010-02-04	36.46	36.55	35.49	35.56	2155094
2010-02-05	35.51	35.68	34.78	35.65	2013545
2010-02-08	35.70	35.95	35.32	35.39	1151349
2010-02-09	35.82	36.16	35.49	35.87	1284414
2010-02-10	35.84	36.04	35.41	35.80	3472047
2010-02-11	35.81	36.29	35.55	36.29	584654
2010-02-12	35.81	36.36	35.72	36.35	1015099
2010-02-16	36.66	37.16	36.59	37.06	1366299
2010-02-17	37.32	37.42	37.14	37.33	890537
2010-02-18	37.33	37.62	37.22	37.58	2192964
2010-02-19	37.45	37.89	37.43	37.82	899887
2010-02-22	37.99	38.01	37.74	37.85	1113982
2010-02-23	37.74	37.79	37.20	37.22	1209892
2010-02-24	37.32	37.61	37.22	37.61	2052433
2010-02-25	37.01	37.71	36.95	37.70	1012046
2010-02-26	37.70	37.83	37.44	37.66	1660059
2010-03-01	37.86	38.37	37.86	38.34	846770
2010-03-02	38.49	38.62	38.37	38.46	1051118
2010-03-03	38.60	38.82	38.45	38.56	1775129
2010-03-04	38.62	38.72	38.38	38.60	1018117
2010-03-05	38.86	39.29	38.79	39.28	955466
2010-03-08	39.31	39.43	39.24	39.38	917273
2010-03-09	39.26	39.55	39.14	39.39	1015278
2010-03-10	39.35	39.72	39.35	39.68	756242
2010-03-11	39.46	39.85	39.37	39.82	650065
2010-03-12	40.01	40.05	39.78	39.88	637888
2010-03-15	39.88	39.90	39.47	39.80	525101
2010-03-16	39.97	40.37	39.85	40.33	691468
2010-03-17	40.48	40.87	40.46	40.74	869111
2010-03-18	40.70	40.78	40.39	40.46	582147
2010-03-19	40.64	40.67	40.00	40.06	776678
2010-03-22	39.77	40.50	39.75	40.44	992572
2010-03-23	40.49	40.80	40.35	40.80	1272872
2010-03-24	40.48	40.59	40.34	40.43	946540
2010-03-25	40.68	40.76	40.04	40.12	2195105
2010-03-26	40.21	40.44	39.91	40.14	1932212
2010-03-29	40.32	40.52	40.27	40.51	1111944
2010-03-30	40.59	40.67	40.29	40.51	807432
2010-03-31	40.37	40.63	40.25	40.33	899975
2010-04-01	40.57	40.88	40.51	40.81	591576
2010-04-05	41.00	41.46	40.92	41.45	1534357
2010-04-06	41.24	41.77	41.22	41.73	1379315
2010-04-07	41.65	41.69	41.17	41.41	1037719
2010-04-08	41.18	41.46	40.96	41.42	792724
2010-04-09	41.48	41.83	41.40	41.83	1112399
2010-04-12	41.89	41.95	41.77	41.88	733954
2010-04-13	41.76	41.98	41.57	41.92	531517
2010-04-14	42.12	42.52	42.06	42.52	714918
2010-04-15	42.43	42.56	42.29	42.37	623363
2010-04-16	42.22	42.37	41.41	41.67	2325233
2010-04-19	41.48	41.80	41.09	41.69	2013956
2010-04-20	41.86	42.33	41.84	42.33	1157049
2010-04-21	42.39	42.55	42.21	42.48	947875
2010-04-22	42.17	42.98	41.94	42.92	1180709
2010-04-23	42.99	43.40	42.82	43.34	1079278
2010-04-26	43.39	43.64	43.18	43.19	769058
2010-04-27	42.94	43.13	41.84	41.91	2172337
2010-04-28	42.27	42.42	41.89	42.19	2604114
2010-04-29	42.49	43.03	42.49	42.96	1473824
2010-04-30	43.01	43.05	42.11	42.11	1614019
2010-05-03	42.32	42.89	42.30	42.85	827024
2010-05-04	42.15	42.18	41.37	41.57	2223268
2010-05-05	41.14	41.72	40.70	41.12	2902823
2010-05-06	40.94	41.28	17.00	39.71	2498689
2010-05-07	39.62	40.04	38.33	38.84	2067685
2010-05-10	40.96	41.09	40.33	40.91	2287416
2010-05-11	40.44	41.50	40.40	40.89	1729988
2010-05-12	41.06	41.82	41.06	41.77	1749493
2010-05-13	41.71	41.88	41.23	41.29	2636490
2010-05-14	40.94	41.05	39.96	40.31	2043912
2010-05-17	40.52	40.76	39.38	40.33	1790663
2010-05-18	40.78	40.92	39.49	39.62	2403378
2010-05-19	39.32	39.84	38.55	39.27	2902266
2010-05-20	38.26	38.42	37.38	37.45	3730441
2010-05-21	36.91	38.26	36.05	38.15	2227622
2010-05-24	38.01	38.34	37.56	37.58	2000678
2010-05-25	36.55	37.70	36.19	37.67	5943632
2010-05-26	37.92	38.59	37.59	37.71	3491839
2010-05-27	38.62	39.33	38.36	39.33	2531756
2010-05-28	39.29	39.42	38.63	38.86	1863597
2010-06-01	38.40	38.98	37.81	37.84	1854547
2010-06-02	37.98	38.93	37.81	38.91	2950023
2010-06-03	39.12	39.26	38.72	39.17	2120555
2010-06-04	38.36	38.60	37.32	37.45	5855822
2010-06-07	37.60	37.75	36.74	36.80	2597837
2010-06-08	36.78	37.25	36.32	37.16	2965869
2010-06-09	37.43	38.13	37.08	37.26	1684230
2010-06-10	37.96	38.60	37.91	38.57	1633313
2010-06-11	38.22	38.92	38.14	38.90	1105775
2010-06-14	39.44	39.68	38.97	39.07	2117069
2010-06-15	39.35	40.10	39.25	40.05	1855901
2010-06-16	39.72	40.15	39.63	39.94	1244566
2010-06-17	40.14	40.14	39.46	39.92	924765
2010-06-18	40.08	40.08	39.71	39.87	730832
2010-06-21	40.48	40.51	39.44	39.69	1589674
2010-06-22	39.68	39.88	38.68	38.72	3381827
2010-06-23	38.73	38.97	38.21	38.67	1161036
2010-06-24	38.40	38.54	37.83	37.89	1989768
2010-06-25	37.96	38.45	37.69	38.40	1655519
2010-06-28	38.44	38.55	38.08	38.20	1202930
2010-06-29	37.62	37.65	36.61	36.84	3633438
2010-06-30	36.72	37.24	36.38	36.44	1701523
2010-07-01	36.38	36.60	35.48	36.22	5448751
2010-07-02	36.12	36.32	35.61	35.80	2331062
2010-07-06	36.44	36.67	35.51	35.82	1653385
2010-07-07	35.90	37.22	35.85	37.19	1996649
2010-07-08	37.52	37.70	37.16	37.65	2517665
2010-07-09	37.55	38.09	37.52	38.05	1543179
2010-07-12	37.88	38.11	37.56	37.90	2830791
2010-07-13	38.36	38.75	38.29	38.62	2203054
2010-07-14	38.45	38.61	38.12	38.45	1168227
2010-07-15	38.50	38.54	37.83	38.46	895778
2010-07-16	38.13	38.29	37.12	37.20	2506877
2010-07-19	37.34	37.65	36.98	37.57	714133
2010-07-20	36.92	38.09	36.82	38.03	1413090
2010-07-21	38.46	38.46	37.38	37.54	1249419
2010-07-22	38.00	38.70	38.00	38.58	2629906
2010-07-23	38.48	39.00	38.29	38.98	2210103
2010-07-26	39.09	39.68	38.93	39.68	2799719
2010-07-27	40.01	40.01	39.34	39.51	1864977
2010-07-28	39.41	39.51	38.95	39.09	1235564
2010-07-29	39.50	39.50	38.52	38.92	1232263
2010-07-30	38.36	39.13	38.34	39.00	1351429
2010-08-02	39.77	39.93	39.44	39.89	3829958
2010-08-03	39.77	39.83	39.39	39.52	1048356
2010-08-04	39.74	39.84	39.49	39.84	1099146
2010-08-05	39.50	39.77	39.40	39.72	507715
2010-08-06	39.21	39.67	39.02	39.51	2074921
2010-08-09	39.93	39.93	39.57	39.86	1074160
2010-08-10	39.48	39.71	39.16	39.45	1278388
2010-08-11	38.65	38.73	38.15	38.21	6254742
2010-08-12	37.42	38.13	37.32	37.96	3350108
2010-08-13	37.88	38.20	37.75	37.93	2191881
2010-08-16	37.77	38.04	37.54	37.91	1111251
2010-08-17	38.23	38.79	38.17	38.57	1586490
2010-08-18	38.53	38.84	38.25	38.63	1818567
2010-08-19	38.44	38.54	37.77	37.94	968819
2010-08-20	37.73	37.81	37.40	37.79	1480745
2010-08-23	37.97	38.14	37.53	37.53	1004104
2010-08-24	37.04	37.31	36.71	37.02	2606709
2010-08-25	36.68	37.36	36.53	37.25	1058267
2010-08-26	37.34	37.58	36.88	37.03	1068186
2010-08-27	37.43	37.79	36.66	37.78	1178552
2010-08-30	37.61	37.77	37.15	37.15	713284
2010-08-31	37.05	37.47	36.83	37.24	1247516
2010-09-01	37.93	38.54	37.73	38.48	2397138
2010-09-02	38.53	38.97	38.46	38.95	2364290
2010-09-03	39.39	39.54	39.10	39.46	2099604
2010-09-07	39.28	39.28	38.79	38.80	1379958
2010-09-08	38.89	39.24	38.89	39.05	1700531
2010-09-09	39.52	39.63	39.02	39.20	900234
2010-09-10	39.21	39.45	39.17	39.38	909715
2010-09-13	39.85	39.98	39.71	39.95	1598081
2010-09-14	39.86	40.05	39.60	39.87	1659233
2010-09-15	39.78	39.99	39.51	39.98	3842427
2010-09-16	39.83	39.90	39.63	39.80	3197171
2010-09-17	39.99	40.01	39.64	39.81	1620146
2010-09-20	40.00	40.61	39.82	40.54	2172124
2010-09-21	40.57	40.67	40.20	40.30	2039253
2010-09-22	40.20	40.50	39.94	39.99	1509462
2010-09-23	39.43	39.83	39.24	39.35	1590491
2010-09-24	39.90	40.32	39.80	40.26	1216371
2010-09-27	40.25	40.36	40.06	40.14	945252
2010-09-28	40.25	40.49	39.70	40.42	2929462
2010-09-29	40.38	40.58	40.16	40.37	3077182
2010-09-30	40.64	40.94	40.17	40.37	1568903
2010-10-01	40.71	40.85	40.30	40.61	1637338
2010-10-04	40.42	40.67	40.04	40.28	1839950
2010-10-05	40.75	41.20	40.58	41.12	5633020
2010-10-06	41.14	41.18	40.86	40.99	1162880
2010-10-07	41.16	41.22	40.73	41.01	1228432
2010-10-08	41.01	41.46	40.94	41.35	1141518
2010-10-11	41.38	41.55	41.33	41.44	743633
2010-10-12	41.31	41.65	41.04	41.56	899866
2010-10-13	41.92	42.16	41.68	41.96	2607841
2010-10-14	41.95	42.03	41.49	41.72	1042863
2010-10-15	42.10	42.10	41.46	41.73	778489
2010-10-18	41.73	42.05	41.68	41.96	1521059
2010-10-19	41.47	41.90	41.15	41.34	2001219
2010-10-20	41.52	42.04	41.48	41.89	1382188
2010-10-21	42.09	42.32	41.54	41.84	1283158
2010-10-22	41.96	42.06	41.83	42.02	604966
2010-10-25	42.34	42.56	42.07	42.11	847798
2010-10-26	41.89	42.10	41.75	41.99	3471163
2010-10-27	41.70	41.87	41.46	41.85	958231
2010-10-28	42.09	42.19	41.61	41.81	551168
2010-10-29	41.77	42.02	41.69	41.92	547661
2010-11-01	42.18	42.39	41.66	41.90	1882526
2010-11-02	42.25	42.38	42.09	42.31	1102651
2010-11-03	42.35	42.40	41.88	42.37	1078346
2010-11-04	42.90	43.30	42.84	43.27	1775774
2010-11-05	43.42	43.65	43.24	43.52	1177751
2010-11-08	43.47	43.47	43.13	43.43	4229385
2010-11-09	43.56	43.56	42.71	42.90	700420
2010-11-10	42.99	43.17	42.55	43.16	1118937
2010-11-11	42.71	43.20	42.71	43.11	769154
2010-11-12	42.83	42.97	42.31	42.47	1285257
2010-11-15	42.62	42.89	42.46	42.50	808989
2010-11-16	42.14	42.21	41.43	41.69	1314341
2010-11-17	41.73	41.96	41.60	41.78	756200
2010-11-18	42.37	42.52	42.20	42.32	531692
2010-11-19	42.25	42.53	42.04	42.50	387856
2010-11-22	42.35	42.59	42.10	42.57	789829
2010-11-23	42.01	42.12	41.85	41.97	793188
2010-11-24	42.34	42.69	42.21	42.69	504128
2010-11-26	42.31	42.57	42.24	42.41	157570
2010-11-29	42.06	42.43	41.82	42.34	1095768
2010-11-30	41.92	42.35	41.86	42.14	578586
2010-12-01	42.89	43.05	42.73	42.97	1231815
2010-12-02	43.06	43.68	43.02	43.68	799820
2010-12-03	43.52	43.94	43.48	43.88	915845
2010-12-06	43.76	43.97	43.68	43.88	583480
2010-12-07	44.39	44.54	43.82	43.84	477291
2010-12-08	43.89	44.05	43.62	43.81	561013
2010-12-09	44.18	44.18	43.82	44.00	259205
2010-12-10	44.12	44.37	44.05	44.31	248462
2010-12-13	44.54	44.54	44.31	44.33	205406
2010-12-14	44.40	44.53	44.15	44.25	920114
2010-12-15	44.29	44.41	43.94	43.98	589234
2010-12-16	43.93	44.30	43.86	44.29	596032
2010-12-17	44.33	44.54	44.28	44.46	1233334
2010-12-20	44.56	44.76	44.42	44.70	1547873
2010-12-21	44.84	45.12	44.82	45.11	299750
2010-12-22	44.85	45.09	44.84	45.04	423416
2010-12-23	44.98	45.04	44.85	44.92	325599
2010-12-27	44.84	45.01	44.65	45.01	409999
2010-12-28	45.09	45.17	44.87	44.98	1023996
2010-12-29	45.11	45.18	45.00	45.12	399586
2010-12-30	45.16	45.22	45.04	45.11	409003
2010-12-31	44.92	45.20	44.92	45.01	189719
2011-01-03	45.36	45.71	45.35	45.60	1407891
2011-01-04	45.66	45.70	44.97	45.24	644190
2011-01-05	45.20	45.52	45.07	45.50	633968
2011-01-06	45.57	45.58	45.20	45.31	717029
2011-01-07	45.54	45.54	44.84	45.21	762892
2011-01-10	44.99	45.28	44.75	45.23	791016
2011-01-11	45.44	45.51	45.24	45.40	637211
2011-01-12	45.76	45.88	45.64	45.84	387005
2011-01-13	45.80	45.87	45.63	45.71	516338
2011-01-14	45.73	46.03	45.62	46.02	1004204
2011-01-18	45.92	46.26	45.92	46.25	461483
2011-01-19	46.28	46.28	45.44	45.56	460567
2011-01-20	45.42	45.62	45.17	45.42	384306
2011-01-21	45.73	45.87	45.40	45.44	512793
2011-01-24	45.51	45.84	45.37	45.75	408648
2011-01-25	45.56	45.81	45.41	45.80	1299142
2011-01-26	46.03	46.22	45.82	46.16	745940
2011-01-27	46.13	46.46	46.09	46.40	430555
2011-01-28	46.40	46.52	45.55	45.58	1060068
2011-01-31	45.75	46.16	45.72	46.02	821915
2011-02-01	46.37	46.74	46.31	46.68	537905
2011-02-02	46.52	46.75	46.50	46.54	380190
2011-02-03	46.53	46.75	46.18	46.67	444357
2011-02-04	46.70	46.80	46.49	46.79	368429
2011-02-07	46.87	47.31	46.87	47.14	872877
2011-02-08	47.20	47.36	47.02	47.36	735542
2011-02-09	47.20	47.34	46.98	47.17	1074743
2011-02-10	46.91	47.32	46.88	47.31	557049
2011-02-11	47.01	47.65	47.01	47.62	535164
2011-02-14	47.61	47.75	47.52	47.71	330433
2011-02-15	47.54	47.71	47.50	47.59	511151
2011-02-16	47.71	48.00	47.71	47.95	547047
2011-02-17	47.79	48.26	47.78	48.18	309286
2011-02-18	48.40	48.40	48.04	48.16	809012
2011-02-22	47.70	47.95	47.00	47.09	593727
2011-02-23	47.07	47.25	46.30	46.69	1661889
2011-02-24	46.63	46.87	46.15	46.56	1730417
2011-02-25	46.82	47.38	46.82	47.36	349425
2011-02-28	47.58	47.70	47.40	47.64	381143
2011-03-01	47.75	47.86	46.78	46.79	659534
2011-03-02	46.73	47.09	46.64	46.88	449439
2011-03-03	47.36	47.79	47.36	47.72	306672
2011-03-04	47.81	47.82	47.09	47.38	562419
2011-03-07	47.52	47.67	46.70	46.95	438305
2011-03-08	47.03	47.63	46.86	47.51	691442
2011-03-09	47.42	47.65	47.17	47.46	559343
2011-03-10	46.88	46.90	46.48	46.51	446610
2011-03-11	46.24	47.07	46.24	46.92	573317
2011-03-14	46.55	46.83	46.31	46.68	603843
2011-03-15	45.44	46.53	45.26	46.26	2027155
2011-03-16	46.13	46.42	45.28	45.58	1514914
2011-03-17	46.33	46.35	45.90	46.17	884717
2011-03-18	46.70	46.80	46.34	46.44	510808
2011-03-21	47.14	47.27	46.99	47.25	1979858
2011-03-22	47.29	47.32	46.95	46.95	1572587
2011-03-23	46.93	47.13	46.55	46.99	882004
2011-03-24	47.20	47.26	46.65	47.20	740080
2011-03-25	47.34	47.71	47.20	47.48	419691
2011-03-28	47.61	47.69	47.26	47.27	907901
2011-03-29	47.30	47.65	47.04	47.63	456289
2011-03-30	47.99	48.19	47.84	48.14	447952
2011-03-31	48.10	48.26	47.99	48.16	859277
2011-04-01	48.56	48.66	48.32	48.52	1073546
2011-04-04	48.66	48.68	48.36	48.50	838142
2011-04-05	48.42	48.74	48.35	48.50	657458
2011-04-06	48.77	48.79	48.39	48.55	424469
2011-04-07	48.58	48.62	48.18	48.33	453543
2011-04-08	48.63	48.69	47.86	48.08	1037835
2011-04-11	48.12	48.23	47.68	47.80	698410
2011-04-12	47.55	47.66	47.26	47.39	1648358
2011-04-13	47.74	47.72	47.26	47.44	577607
2011-04-14	47.14	47.56	47.01	47.48	333357
2011-04-15	47.54	47.95	47.51	47.90	308470
2011-04-18	47.10	47.34	46.92	47.23	741436
2011-04-19	47.36	47.49	47.20	47.49	1910832
2011-04-20	48.13	48.25	48.03	48.17	844867
2011-04-21	48.39	48.42	48.17	48.36	250983
2011-04-25	48.37	48.42	48.15	48.36	372015
2011-04-26	48.46	48.86	48.46	48.73	1346389
2011-04-27	48.80	49.02	48.59	48.97	673983
2011-04-28	48.99	49.28	48.90	49.19	434183
2011-04-29	49.26	49.33	49.07	49.27	703529
2011-05-02	49.48	49.58	49.12	49.19	499097
2011-05-03	49.00	49.15	48.56	48.84	763661
2011-05-04	48.81	48.81	48.21	48.41	1909711
2011-05-05	48.05	48.55	47.93	48.12	1378591
2011-05-06	48.60	48.89	48.16	48.35	1377537
2011-05-09	48.31	48.74	48.26	48.65	670211
2011-05-10	48.83	49.26	48.76	49.14	641620
2011-05-11	49.02	49.07	48.39	48.59	441520
2011-05-12	48.39	48.89	48.21	48.76	449873
2011-05-13	48.74	48.89	48.21	48.37	447779
2011-05-16	48.15	48.72	48.11	48.20	495390
2011-05-17	47.90	48.17	47.72	48.06	435804
2011-05-18	48.05	48.68	48.02	48.62	388197
2011-05-19	48.83	48.93	48.50	48.81	764446
2011-05-20	48.68	48.74	48.29	48.52	385895
2011-05-23	47.83	47.99	47.72	47.81	487153
2011-05-24	47.91	48.09	47.60	47.74	1709797
2011-05-25	47.59	48.10	47.49	47.94	331191
2011-05-26	47.81	48.35	47.71	48.26	311295
2011-05-27	48.49	48.69	48.41	48.56	1150471
2011-05-31	49.03	49.09	48.65	49.03	697298
2011-06-01	48.98	48.99	47.82	47.86	542014
2011-06-02	47.86	48.05	47.53	47.75	972689
2011-06-03	47.06	47.67	47.03	47.27	1224449
2011-06-06	47.14	47.20	46.50	46.54	1245392
2011-06-07	46.90	47.04	46.66	46.67	1240675
2011-06-08	46.55	46.69	46.32	46.38	454889
2011-06-09	46.44	46.79	46.34	46.62	298534
2011-06-10	46.38	46.44	45.81	45.91	712742
2011-06-13	46.00	46.21	45.61	45.85	811979
2011-06-14	46.28	46.77	46.27	46.63	1776162
2011-06-15	46.23	46.39	45.68	45.83	400867
2011-06-16	45.81	46.15	45.48	45.86	503905
2011-06-17	46.28	46.32	45.92	46.07	321144
2011-06-20	45.95	46.46	45.95	46.36	1098608
2011-06-21	46.66	47.15	46.62	47.08	643640
2011-06-22	46.92	47.30	46.85	46.89	496790
2011-06-23	46.28	46.68	45.89	46.65	442388
2011-06-24	46.67	46.80	46.15	46.25	455787
2011-06-27	46.27	46.60	46.16	46.46	462148
2011-06-28	46.65	47.01	46.55	46.99	261522
2011-06-29	47.31	47.53	47.05	47.44	314479
2011-06-30	47.55	47.90	47.48	47.75	329726
2011-07-01	47.90	48.63	47.76	48.58	658927
2011-07-05	48.32	48.46	47.95	48.12	466879
2011-07-06	48.07	48.21	47.83	48.14	386039
2011-07-07	48.57	48.80	48.52	48.72	569890
2011-07-08	48.18	48.32	47.92	48.31	304499
2011-07-11	47.80	47.80	47.16	47.24	584230
2011-07-12	47.14	47.59	47.09	47.16	432817
2011-07-13	47.37	47.80	47.19	47.25	229605
2011-07-14	47.40	47.53	46.69	46.74	325961
2011-07-15	47.01	47.01	46.66	47.00	268817
2011-07-18	46.78	46.81	46.08	46.37	302613
2011-07-19	46.64	47.14	46.56	47.06	273761
2011-07-20	47.17	47.36	47.04	47.25	216110
2011-07-21	47.46	47.95	47.37	47.86	867858
2011-07-22	47.84	47.95	47.57	47.89	360095
2011-07-25	47.33	47.83	47.33	47.58	805265
2011-07-26	47.55	47.55	47.22	47.33	916813
2011-07-27	47.08	47.08	46.25	46.31	1499813
2011-07-28	46.33	46.69	46.01	46.07	597946
2011-07-29	45.52	46.23	45.29	45.87	598525
2011-08-01	46.42	46.44	45.15	45.50	1928861
2011-08-02	45.18	45.40	44.12	44.15	995067
2011-08-03	44.10	44.30	43.26	44.29	923306
2011-08-04	43.69	43.71	41.88	41.89	966682
2011-08-05	42.45	42.46	40.48	41.49	1408337
2011-08-08	40.23	40.66	38.11	38.11	2016972
2011-08-09	38.80	40.40	37.81	40.39	1552371
2011-08-10	39.47	40.21	38.73	38.79	1096234
2011-08-11	38.99	41.24	38.87	40.72	758484
2011-08-12	41.07	41.36	40.58	40.80	580627
2011-08-15	41.23	42.04	41.23	42.03	825378
2011-08-16	41.53	41.99	41.18	41.59	535482
2011-08-17	41.83	42.13	41.23	41.50	320755
2011-08-18	40.18	40.34	39.27	39.61	668176
2011-08-19	39.00	40.11	38.90	38.98	992992
2011-08-22	39.82	40.01	38.72	38.94	844954
2011-08-23	39.02	40.18	38.80	40.18	750498
2011-08-24	40.08	40.91	39.96	40.84	715579
2011-08-25	41.20	41.33	39.84	40.04	1501041
2011-08-26	39.78	40.94	39.27	40.76	673331
2011-08-29	41.35	42.26	41.33	42.24	655085
2011-08-30	42.02	42.63	41.68	42.38	375587
2011-08-31	42.49	43.12	42.34	42.69	486616
2011-09-01	42.70	42.99	41.98	42.04	392790
2011-09-02	41.11	41.40	40.73	40.83	323865
2011-09-06	39.68	40.53	39.59	40.46	661444
2011-09-07	41.11	41.95	41.01	41.91	336367
2011-09-08	41.64	42.07	41.25	41.35	289987
2011-09-09	41.00	41.12	40.02	40.28	358678
2011-09-12	39.74	40.48	39.55	40.47	1966255
2011-09-13	40.69	41.05	40.30	40.93	296501
2011-09-14	41.24	42.00	40.56	41.55	382523
2011-09-15	42.09	42.24	41.58	42.20	335885
2011-09-16	42.38	42.60	41.94	42.29	231528
2011-09-19	41.57	41.95	41.24	41.72	669526
2011-09-20	41.88	42.28	41.44	41.48	376613
2011-09-21	41.46	41.50	39.91	39.91	329935
2011-09-22	38.69	39.23	38.19	38.71	548297
2011-09-23	38.32	39.00	38.29	38.78	2063219
2011-09-26	39.21	39.75	38.57	39.70	490686
2011-09-27	40.49	40.96	39.98	40.18	577925
2011-09-28	40.26	40.42	39.06	39.08	1045566
2011-09-29	39.90	40.02	38.90	39.65	548663
2011-09-30	39.04	39.38	38.56	38.56	805407
2011-10-03	38.35	38.80	37.04	37.04	621640
2011-10-04	36.69	38.16	36.23	38.14	1399392
2011-10-05	38.22	38.96	37.82	38.84	1011508
2011-10-06	38.71	39.82	38.57	39.76	410698
2011-10-07	40.05	40.05	39.06	39.19	1086488
2011-10-10	40.02	40.59	39.95	40.58	363663
2011-10-11	40.16	40.71	40.16	40.54	426262
2011-10-12	40.77	41.49	40.77	41.01	730411
2011-10-13	40.71	41.09	40.28	40.92	551899
2011-10-14	41.48	41.61	41.07	41.57	462135
2011-10-17	41.32	41.33	40.51	40.61	366950
2011-10-18	40.68	41.92	40.23	41.62	316142
2011-10-19	41.50	41.81	41.02	41.14	516887
2011-10-20	41.17	41.55	40.64	41.48	365372
2011-10-21	41.92	42.41	41.90	42.38	325306
2011-10-24	42.51	43.34	42.44	43.21	529518
2011-10-25	43.02	43.02	42.20	42.25	414447
2011-10-26	42.91	43.11	42.10	42.85	420559
2011-10-27	44.27	44.81	43.80	44.38	401266
2011-10-28	44.35	44.52	44.12	44.44	509121
2011-10-31	44.22	44.22	43.40	43.42	578531
2011-11-01	42.12	42.71	41.92	42.04	475352
2011-11-02	42.70	43.11	42.42	42.90	520470
2011-11-03	43.31	43.80	42.67	43.71	485845
2011-11-04	43.27	43.71	42.94	43.61	278166
2011-11-07	43.58	43.78	43.01	43.74	283258
2011-11-08	44.00	44.30	43.38	44.26	213269
2011-11-09	43.23	43.36	42.45	42.53	304647
2011-11-10	43.17	43.18	42.48	42.81	460860
2011-11-11	43.30	43.85	43.30	43.72	243251
2011-11-14	43.49	43.57	43.00	43.23	239795
2011-11-15	43.09	43.59	42.79	43.40	283461
2011-11-16	42.96	43.56	42.76	42.77	606602
2011-11-17	42.69	42.85	41.87	42.08	1018009
2011-11-18	42.30	42.38	41.94	42.13	314863
2011-11-21	41.53	41.61	40.99	41.36	495510
2011-11-22	41.30	41.46	40.90	41.11	1861916
2011-11-23	40.71	40.72	40.09	40.10	922842
2011-11-25	39.91	40.57	39.87	40.10	370217
2011-11-28	41.30	41.47	40.93	41.23	633197
2011-11-29	41.35	41.59	41.17	41.34	673391
2011-11-30	42.68	43.19	42.50	43.16	704866
2011-12-01	43.03	43.34	42.89	43.02	560832
2011-12-02	43.40	43.67	42.99	43.04	280513
2011-12-05	43.88	43.99	43.33	43.61	331049
2011-12-06	43.55	43.75	43.31	43.54	426477
2011-12-07	43.27	43.74	42.92	43.57	534552
2011-12-08	43.26	43.37	42.40	42.48	520580
2011-12-09	42.73	43.38	42.62	43.28	374457
2011-12-12	42.94	42.94	42.27	42.64	352663
2011-12-13	42.95	43.05	41.87	42.11	501588
2011-12-14	41.89	42.06	41.64	41.71	318970
2011-12-15	42.23	42.24	41.83	41.98	1535191
2011-12-16	42.33	42.66	42.07	42.22	318532
2011-12-19	42.41	42.51	41.49	41.61	560283
2011-12-20	42.33	42.98	42.33	42.91	361586
2011-12-21	42.89	43.28	42.64	43.17	461276
2011-12-22	43.12	43.45	43.02	43.36	302811
2011-12-23	43.52	43.67	43.42	43.65	306635
2011-12-27	43.56	43.82	43.49	43.72	259168
2011-12-28	43.75	43.75	43.10	43.12	278093
2011-12-29	43.22	43.63	43.21	43.61	388047
2011-12-30	43.53	43.67	43.40	43.40	318645
2012-01-03	44.36	44.39	43.78	43.88	528571
2012-01-04	43.69	43.86	43.52	43.76	297652
2012-01-05	43.52	44.12	43.24	44.02	379648
2012-01-06	44.04	44.20	43.77	43.96	376087
2012-01-09	44.11	44.15	43.84	44.08	650656
2012-01-10	44.60	44.71	44.52	44.65	278950
2012-01-11	44.49	44.80	44.43	44.75	314200
2012-01-12	44.88	44.93	44.46	44.83	249362
2012-01-13	44.49	44.68	44.22	44.66	359935
2012-01-17	45.15	45.19	44.65	44.73	498469
2012-01-18	44.73	45.33	44.62	45.32	286476
2012-01-19	45.47	45.59	45.28	45.51	390334
2012-01-20	45.44	45.52	45.34	45.49	280755
2012-01-23	45.51	45.85	45.33	45.54	385824
2012-01-24	45.23	45.61	45.15	45.59	370397
2012-01-25	45.52	46.15	45.36	46.08	614421
2012-01-26	46.34	46.38	45.64	45.84	632268
2012-01-27	45.67	45.98	45.63	45.89	290366
2012-01-30	45.50	45.69	45.23	45.57	427231
2012-01-31	45.90	45.92	45.36	45.54	297591
2012-02-01	45.88	46.34	45.88	46.19	1641457
2012-02-02	46.24	46.32	46.08	46.23	762199
2012-02-03	46.82	46.97	46.67	46.97	545753
2012-02-06	46.67	46.85	46.66	46.83	324855
2012-02-07	46.70	47.05	46.58	46.95	1207560
2012-02-08	46.99	47.23	46.84	47.11	688737
2012-02-09	47.24	47.24	46.81	47.21	503554
2012-02-10	46.67	46.88	46.60	46.78	796543
2012-02-13	47.22	47.24	46.86	47.09	226192
2012-02-14	46.86	47.02	46.70	46.99	1877834
2012-02-15	47.23	47.27	46.81	46.92	732814
2012-02-16	46.94	47.56	46.94	47.50	600732
2012-02-17	47.73	47.77	47.54	47.62	718868
2012-02-21	47.76	47.80	47.30	47.47	498461
2012-02-22	47.40	47.51	47.13	47.21	437511
2012-02-23	47.21	47.55	47.02	47.54	324143
2012-02-24	47.60	47.72	47.46	47.54	258340
2012-02-27	47.21	47.69	47.06	47.54	389994
2012-02-28	47.58	47.67	47.32	47.52	337669
2012-02-29	47.54	47.73	47.20	47.27	360202
2012-03-01	47.42	47.70	47.39	47.59	489492
2012-03-02	47.52	47.62	47.21	47.32	348328
2012-03-05	47.20	47.25	46.97	47.17	435111
2012-03-06	46.58	46.73	46.26	46.35	291553
2012-03-07	46.49	46.81	46.40	46.74	161353
2012-03-08	47.11	47.28	46.84	47.19	214911
2012-03-09	47.28	47.70	47.24	47.57	145959
2012-03-12	47.57	47.66	47.43	47.56	134081
2012-03-13	47.85	48.45	47.76	48.45	392831
2012-03-14	48.42	48.56	48.13	48.23	141097
2012-03-15	48.28	48.65	48.13	48.63	139632
2012-03-16	48.66	48.72	48.53	48.58	154152
2012-03-19	48.53	48.90	48.49	48.70	446776
2012-03-20	48.32	48.51	48.18	48.43	198222
2012-03-21	48.49	48.53	48.24	48.33	237958
2012-03-22	47.92	48.07	47.67	47.87	364326
2012-03-23	47.72	47.95	47.35	47.90	2618471
2012-03-26	48.31	48.49	48.21	48.47	386308
2012-03-27	48.52	48.59	48.34	48.37	1842111
2012-03-28	48.36	48.37	47.79	48.15	3026440
2012-03-29	47.83	48.12	47.55	48.06	1974503
2012-03-30	48.36	48.37	47.91	48.13	350076
2012-04-02	48.08	48.61	47.96	48.45	786428
2012-04-03	48.33	48.48	48.02	48.35	539436
2012-04-04	47.84	47.99	47.65	47.82	2268170
2012-04-05	47.66	47.82	47.47	47.58	494413
2012-04-09	46.86	47.13	46.85	47.01	630483
2012-04-10	46.92	47.02	46.00	46.06	2020239
2012-04-11	46.47	46.63	46.41	46.48	507290
2012-04-12	46.53	47.25	46.52	47.20	246318
2012-04-13	47.00	47.11	46.67	46.68	413564
2012-04-16	46.91	47.02	46.56	46.78	912880
2012-04-17	47.04	47.51	47.01	47.39	162075
2012-04-18	47.06	47.28	47.02	47.10	131669
2012-04-19	47.14	47.37	46.76	47.00	282659
2012-04-20	47.22	47.35	47.07	47.09	551834
2012-04-23	46.53	46.69	46.32	46.67	441482
2012-04-24	46.69	47.02	46.68	46.97	536560
2012-04-25	47.45	47.56	47.20	47.55	853484
2012-04-26	47.34	47.99	47.33	47.92	407455
2012-04-27	48.10	48.15	47.70	48.05	724872
2012-04-30	47.97	47.97	47.66	47.79	1043632
2012-05-01	47.76	48.47	47.75	48.14	995464
2012-05-02	47.86	48.10	47.69	48.02	829639
2012-05-03	48.05	48.07	47.48	47.56	469832
2012-05-04	47.36	47.37	46.84	46.95	337822
2012-05-07	46.84	47.10	46.79	46.99	430435
2012-05-08	46.75	46.86	46.24	46.82	410239
2012-05-09	46.29	46.86	46.11	46.59	2014656
2012-05-10	46.98	47.00	46.66	46.75	499459
2012-05-11	46.46	47.07	46.41	46.72	693688
2012-05-14	46.27	46.49	46.09	46.18	544712
2012-05-15	46.12	46.28	45.71	45.81	498134
2012-05-16	46.02	46.14	45.42	45.42	2030082
2012-05-17	45.40	45.50	44.45	44.45	477953
2012-05-18	44.63	44.68	43.92	44.00	399153
2012-05-21	44.09	44.87	44.06	44.87	1413337
2012-05-22	44.99	45.28	44.75	44.97	2851395
2012-05-23	44.55	45.14	44.27	45.07	968485
2012-05-24	45.18	45.29	44.79	45.24	628968
2012-05-25	45.26	45.41	45.13	45.23	192500
2012-05-29	45.59	45.82	45.43	45.77	545141
2012-05-30	45.34	45.40	44.88	44.93	546520
2012-05-31	44.88	45.18	44.39	44.91	834250
2012-06-01	44.10	44.25	43.64	43.64	1327936
2012-06-04	43.74	43.81	43.06	43.37	503106
2012-06-05	43.24	43.97	43.24	43.90	1294853
2012-06-06	44.28	44.92	44.21	44.91	1870723
2012-06-07	45.41	45.58	44.77	44.84	524717
2012-06-08	44.76	45.19	44.52	45.18	314719
2012-06-11	45.50	45.62	44.40	44.42	401863
2012-06-12	44.62	44.89	44.32	44.87	644161
2012-06-13	44.70	44.98	44.31	44.44	1709099
2012-06-14	44.54	45.01	44.44	44.84	526092
2012-06-15	45.01	45.27	44.87	45.23	482930
2012-06-18	45.10	45.48	44.90	45.37	451505
2012-06-19	45.60	46.05	45.52	45.88	388410
2012-06-20	45.90	46.05	45.52	45.80	271198
2012-06-21	45.82	45.94	44.75	44.78	1385107
2012-06-22	45.08	45.18	44.81	45.10	637457
2012-06-25	44.61	44.61	44.08	44.28	417111
2012-06-26	44.17	44.48	43.90	44.33	557196
2012-06-27	44.49	44.99	44.41	44.89	407055
2012-06-28	44.56	45.13	44.41	45.11	796174
2012-06-29	46.10	46.32	45.88	46.32	467159
2012-07-02	46.51	46.56	46.08	46.44	592184
2012-07-03	46.49	46.96	46.48	46.92	841422
2012-07-05	46.84	46.90	46.48	46.69	480577
2012-07-06	46.22	46.34	46.07	46.30	278243
2012-07-09	46.24	46.24	45.85	46.06	293517
2012-07-10	46.28	46.38	45.32	45.51	458949
2012-07-11	45.56	45.70	45.33	45.56	776638
2012-07-12	45.20	45.54	44.90	45.33	1709424
2012-07-13	45.45	46.06	45.44	46.01	142018
2012-07-16	45.91	46.00	45.59	45.89	855439
2012-07-17	46.12	46.25	45.52	46.20	1564352
2012-07-18	46.04	46.64	46.02	46.50	412526
2012-07-19	46.68	46.70	46.34	46.51	472667
2012-07-20	46.22	46.37	46.05	46.08	245559
2012-07-23	45.45	45.75	45.20	45.61	288621
2012-07-24	45.69	45.69	44.80	45.08	630856
2012-07-25	45.25	45.43	44.95	45.14	334413
2012-07-26	45.82	45.96	45.50	45.85	226817
2012-07-27	46.14	46.92	46.01	46.82	253148
2012-07-30	46.84	47.01	46.60	46.80	315825
2012-07-31	46.72	46.89	46.52	46.56	192847
2012-08-01	46.79	46.82	46.33	46.35	1021897
2012-08-02	46.01	46.34	45.60	45.97	454726
2012-08-03	46.69	47.03	46.66	46.88	587884
2012-08-06	46.98	47.21	46.98	47.01	193164
2012-08-07	47.39	47.66	47.27	47.42	537229
2012-08-08	47.27	47.60	47.26	47.57	583174
2012-08-09	47.52	47.85	47.46	47.76	273452
2012-08-10	47.56	47.90	47.50	47.86	354425
2012-08-13	47.78	47.89	47.50	47.76	283693
2012-08-14	48.01	48.01	47.55	47.69	196714
2012-08-15	47.61	47.90	47.59	47.88	268300
2012-08-16	47.92	48.29	47.78	48.21	526979
2012-08-17	48.24	48.36	48.16	48.36	350768
2012-08-20	48.24	48.33	48.05	48.29	300000
2012-08-21	48.46	48.71	48.18	48.27	569764
2012-08-22	48.20	48.25	47.87	48.15	342686
2012-08-23	48.08	48.08	47.65	47.74	414216
2012-08-24	47.64	48.05	47.51	47.95	537527
2012-08-27	48.23	48.23	47.84	47.89	814773
2012-08-28	47.81	48.08	47.72	47.93	591044
2012-08-29	47.99	48.07	47.79	48.01	655686
2012-08-30	47.74	47.79	47.50	47.67	1313681
2012-08-31	48.00	48.11	47.59	47.90	330271
2012-09-04	47.90	48.15	47.55	48.03	662273
2012-09-05	48.05	48.16	47.85	48.01	1694231
2012-09-06	48.39	49.06	48.39	48.98	555676
2012-09-07	49.08	49.40	49.04	49.33	751638
2012-09-10	49.29	49.45	49.12	49.14	334638
2012-09-11	49.17	49.49	49.14	49.40	354014
2012-09-12	49.51	49.70	49.40	49.62	583230
2012-09-13	49.62	50.39	49.36	50.23	931920
2012-09-14	50.45	51.06	50.42	50.74	1083074
2012-09-17	50.59	50.64	50.09	50.20	3813486
2012-09-18	50.11	50.11	49.79	49.90	530071
2012-09-19	50.00	50.12	49.84	50.01	253554
2012-09-20	49.77	49.85	49.45	49.81	471932
2012-09-21	50.13	50.14	49.75	49.77	401670
2012-09-24	49.33	49.62	49.30	49.44	492508
2012-09-25	49.68	49.68	48.67	48.70	2042308
2012-09-26	48.72	48.72	48.21	48.41	349203
2012-09-27	48.63	49.01	48.48	48.87	416609
2012-09-28	48.63	48.88	48.48	48.73	418795
2012-10-01	48.93	49.19	48.60	48.68	972785
2012-10-02	48.88	48.98	48.64	48.89	367290
2012-10-03	48.99	49.16	48.70	49.00	512125
2012-10-04	49.21	49.49	49.10	49.49	398589
2012-10-05	49.66	49.87	49.35	49.50	243607
2012-10-08	49.28	49.49	49.23	49.41	226327
2012-10-09	49.36	49.53	49.02	49.07	823602
2012-10-10	49.10	49.14	48.65	48.76	241976
2012-10-11	49.14	49.32	49.06	49.10	515285
2012-10-12	49.05	49.14	48.60	48.81	552324
2012-10-15	48.95	49.11	48.61	49.10	425651
2012-10-16	49.34	49.61	49.26	49.61	985121
2012-10-17	49.59	50.00	49.56	49.95	403486
2012-10-18	49.90	50.18	49.85	50.08	428378
2012-10-19	49.89	49.93	49.21	49.34	494415
2012-10-22	49.33	49.49	48.97	49.34	454203
2012-10-23	48.68	48.89	48.30	48.74	1395095
2012-10-24	48.94	49.03	48.45	48.52	369317
2012-10-25	48.88	49.00	48.40	48.73	243350
2012-10-26	48.73	48.89	48.32	48.60	695154
2012-10-31	48.59	48.89	48.52	48.77	504873
2012-11-01	48.87	49.59	48.76	49.57	1302146
2012-11-02	49.80	49.80	49.10	49.15	891851
2012-11-05	49.07	49.36	48.88	49.28	391737
2012-11-06	49.48	49.87	49.39	49.75	1555925
2012-11-07	49.09	49.17	48.36	48.65	645030
2012-11-08	48.65	48.83	48.00	48.02	808155
2012-11-09	47.77	48.44	47.77	48.04	398570
2012-11-12	48.19	48.19	47.86	47.95	402664
2012-11-13	47.68	48.24	47.53	47.79	391231
2012-11-14	47.89	47.99	46.98	47.07	1274519
2012-11-15	47.09	47.33	46.75	47.01	788997
2012-11-16	47.08	47.41	46.74	47.35	549467
2012-11-19	48.03	48.20	47.84	48.18	1020264
2012-11-20	48.07	48.31	47.92	48.29	1900706
2012-11-21	48.32	48.43	48.18	48.43	311887
2012-11-23	48.69	48.95	48.59	48.95	167814
2012-11-26	48.76	48.95	48.66	48.92	482062
2012-11-27	48.85	49.04	48.66	48.69	1076292
2012-11-28	48.49	49.05	48.21	49.03	298324
2012-11-29	49.22	49.31	48.98	49.25	812655
2012-11-30	49.41	49.41	49.15	49.30	337834
2012-12-03	49.67	49.67	49.11	49.17	564150
2012-12-04	49.13	49.36	48.99	49.12	1124053
2012-12-05	49.28	49.49	48.90	49.33	1086316
2012-12-06	49.28	49.59	49.25	49.56	320327
2012-12-07	49.73	49.80	49.53	49.76	889277
2012-12-10	49.78	50.00	49.68	49.96	444531
2012-12-11	50.16	50.26	49.97	50.10	615030
2012-12-12	50.34	50.47	50.06	50.13	406022
2012-12-13	50.17	50.26	49.73	49.80	1732677
2012-12-14	49.76	49.92	49.73	49.77	313092
2012-12-17	49.90	50.29	49.88	50.26	523488
2012-12-18	50.37	51.02	50.25	50.97	3372119
2012-12-19	50.68	50.71	50.38	50.42	991296
2012-12-20	50.46	50.78	50.39	50.78	505104
2012-12-21	50.04	50.40	50.04	50.33	1223882
2012-12-24	50.26	50.34	50.10	50.22	585743
2012-12-26	50.29	50.33	49.90	49.97	622329
2012-12-27	50.05	50.05	49.33	49.86	467094
2012-12-28	49.53	49.83	49.38	49.41	398750
2012-12-31	49.30	50.28	49.25	50.24	1466382
2013-01-02	51.39	51.41	50.99	51.39	1007751
2013-01-03	51.40	51.69	51.31	51.45	493510
2013-01-04	51.61	51.93	51.46	51.89	345571
2013-01-07	51.70	51.75	51.54	51.68	695300
2013-01-08	51.59	51.64	51.30	51.41	310628
2013-01-09	51.58	51.70	51.49	51.64	735463
2013-01-10	51.87	51.93	51.62	51.90	347329
2013-01-11	51.87	51.98	51.71	51.87	295567
2013-01-14	51.67	51.98	51.67	51.96	2601627
2013-01-15	51.75	52.26	51.68	52.24	507646
2013-01-16	52.13	52.24	52.04	52.17	558492
2013-01-17	52.38	52.80	52.33	52.68	1313601
2013-01-18	52.72	52.89	52.55	52.84	921234
2013-01-22	52.91	53.39	52.89	53.38	405268
2013-01-23	53.34	53.39	53.18	53.35	356640
2013-01-24	53.37	53.76	53.36	53.50	626385
2013-01-25	53.73	53.92	53.59	53.92	720169
2013-01-28	54.03	54.03	53.60	53.83	601824
2013-01-29	53.86	54.15	53.79	54.15	446468
2013-01-30	54.14	54.21	53.90	53.97	277516
2013-01-31	53.87	54.09	53.75	53.98	634786
2013-02-01	54.28	54.51	54.17	54.42	1260781
2013-02-04	54.09	54.30	53.90	53.94	533395
2013-02-05	54.23	54.53	54.14	54.42	605577
2013-02-06	54.23	54.64	54.19	54.61	588239
2013-02-07	54.66	54.73	54.16	54.52	603731
2013-02-08	54.63	54.92	54.53	54.92	388814
2013-02-11	54.95	54.95	54.77	54.89	598020
2013-02-12	54.94	55.19	54.88	55.13	855658
2013-02-13	55.20	55.38	55.07	55.23	593255
2013-02-14	55.10	55.44	55.06	55.37	340377
2013-02-15	55.45	55.51	55.19	55.31	301755
2013-02-19	55.39	55.75	55.39	55.74	566223
2013-02-20	55.75	55.79	54.76	54.79	711287
2013-02-21	54.67	54.74	54.07	54.32	1138478
2013-02-22	54.65	54.89	54.59	54.89	515607
2013-02-25	55.23	55.23	53.75	53.75	610578
2013-02-26	54.01	54.22	53.57	54.11	796677
2013-02-27	54.16	55.01	54.12	54.88	433090
2013-02-28	54.86	55.24	54.79	54.91	1935642
2013-03-01	54.59	54.97	54.25	54.93	1436893
2013-03-04	54.78	55.20	54.69	55.20	550500
2013-03-05	55.44	55.87	55.39	55.77	812070
2013-03-06	55.89	56.02	55.76	55.83	826726
2013-03-07	55.90	56.10	55.90	56.01	507099
2013-03-08	56.34	56.48	56.05	56.46	1985575
2013-03-11	56.35	56.63	56.25	56.61	450079
2013-03-12	56.54	56.70	56.40	56.59	372901
2013-03-13	56.59	56.78	56.42	56.73	409247
2013-03-14	56.85	57.16	56.78	57.13	409876
2013-03-15	57.00	57.14	56.91	57.05	336333
2013-03-18	56.50	57.02	56.43	56.79	436836
2013-03-19	56.88	56.92	56.18	56.56	449501
2013-03-20	56.88	57.11	56.76	57.02	764398
2013-03-21	56.63	56.94	56.44	56.52	951526
2013-03-22	56.77	56.82	56.63	56.75	390934
2013-03-25	56.80	56.89	56.15	56.39	661815
2013-03-26	56.66	56.78	56.51	56.73	1023268
2013-03-27	56.44	56.82	56.24	56.81	767070
2013-03-28	56.82	57.18	56.73	57.00	1096137
2013-04-01	57.11	57.16	56.55	56.71	1185936
2013-04-02	56.97	57.05	56.43	56.59	695188
2013-04-03	56.65	56.73	55.66	55.84	569913
2013-04-04	55.87	56.21	55.77	56.18	1868568
2013-04-05	55.40	56.18	55.31	56.10	493081
2013-04-08	56.25	56.67	55.97	56.64	440577
2013-04-09	56.77	57.01	56.49	56.79	366613
2013-04-10	56.97	57.43	56.89	57.42	315660
2013-04-11	57.36	57.85	57.34	57.64	354570
2013-04-12	57.45	57.54	57.10	57.39	313348
2013-04-15	57.12	57.12	55.73	55.77	347661
2013-04-16	56.31	56.60	56.01	56.59	1740477
2013-04-17	56.20	56.20	55.28	55.61	533182
2013-04-18	55.75	55.78	55.14	55.41	835642
2013-04-19	55.59	55.97	55.33	55.95	238400
2013-04-22	55.99	56.29	55.49	56.11	341134
2013-04-23	56.42	56.72	56.16	56.72	2266163
2013-04-24	56.74	57.15	56.73	57.03	447093
2013-04-25	57.23	57.62	57.15	57.33	469884
2013-04-26	57.27	57.32	56.88	57.05	222357
2013-04-29	57.28	57.58	57.18	57.40	926961
2013-04-30	57.49	57.75	57.20	57.75	466041
2013-05-01	57.61	57.61	57.01	57.03	1041434
2013-05-02	57.24	57.59	57.18	57.51	720517
2013-05-03	57.95	58.39	57.95	58.19	430777
2013-05-06	58.23	58.52	58.17	58.47	272879
2013-05-07	58.59	58.89	58.44	58.84	557952
2013-05-08	58.74	59.13	58.71	59.13	499401
2013-05-09	59.08	59.15	58.78	58.85	1228272
2013-05-10	58.96	59.17	58.77	59.17	521965
2013-05-13	59.05	59.12	58.84	59.04	285297
2013-05-14	59.10	59.69	59.09	59.65	1529037
2013-05-15	59.53	60.15	59.50	60.07	560944
2013-05-16	59.94	60.16	59.64	59.69	517643
2013-05-17	59.96	60.43	59.96	60.42	651551
2013-05-20	60.28	60.71	60.28	60.50	1008096
2013-05-21	60.55	60.70	60.31	60.44	768764
2013-05-22	60.56	61.04	59.40	59.62	734919
2013-05-23	58.78	59.52	58.78	59.46	529131
2013-05-24	59.10	59.23	58.73	59.21	465347
2013-05-28	60.07	60.13	59.29	59.57	387265
2013-05-29	59.18	59.31	58.70	59.11	967182
2013-05-30	59.25	59.72	59.20	59.49	614211
2013-05-31	59.19	59.67	58.71	58.74	664342
2013-06-03	58.86	58.98	58.20	58.75	398994
2013-06-04	58.79	59.06	58.07	58.32	477441
2013-06-05	58.15	58.19	57.49	57.49	510745
2013-06-06	57.55	58.22	57.36	58.20	351482
2013-06-07	58.66	59.00	58.31	58.92	301780
2013-06-10	59.16	59.16	58.71	58.92	292683
2013-06-11	58.35	58.77	58.09	58.22	431453
2013-06-12	58.64	58.67	57.57	57.61	368567
2013-06-13	57.57	58.84	57.54	58.73	221197
2013-06-14	58.69	59.02	58.32	58.45	330787
2013-06-17	59.07	59.13	58.60	58.88	622220
2013-06-18	58.90	59.43	58.90	59.29	423889
2013-06-19	59.23	59.31	58.37	58.38	427162
2013-06-20	57.79	57.83	56.66	56.84	553945
2013-06-21	57.10	57.27	56.23	56.89	607541
2013-06-24	56.15	56.70	55.59	56.15	691916
2013-06-25	56.55	57.09	56.37	56.95	1495784
2013-06-26	57.38	57.62	57.16	57.49	479417
2013-06-27	57.93	58.36	57.78	58.14	988632
2013-06-28	58.04	58.34	57.73	57.92	1004214
2013-07-01	58.34	58.68	58.23	58.40	424380
2013-07-02	58.05	58.43	57.77	58.01	1760816
2013-07-03	57.76	58.04	57.62	57.91	150849
2013-07-05	58.47	58.47	57.64	58.40	208329
2013-07-08	58.80	58.84	58.58	58.64	393926
2013-07-09	58.99	59.30	58.76	59.19	534037
2013-07-10	59.15	59.38	58.96	59.24	350022
2013-07-11	59.97	60.10	59.72	60.06	260589
2013-07-12	60.08	60.25	59.92	60.19	220764
2013-07-15	60.29	60.49	60.16	60.48	167137
2013-07-16	60.49	60.52	59.97	60.11	372484
2013-07-17	60.39	60.52	60.22	60.37	237881
2013-07-18	60.60	61.01	60.43	60.92	360754
2013-07-19	60.86	61.02	60.74	61.02	238266
2013-07-22	61.07	61.33	61.00	61.22	333098
2013-07-23	61.39	61.39	61.13	61.24	273867
2013-07-24	61.44	61.44	60.47	60.63	167363
2013-07-25	60.46	60.83	60.37	60.83	313312
2013-07-26	60.50	60.82	60.34	60.79	290010
2013-07-29	60.65	60.85	60.43	60.58	475818
2013-07-30	60.87	60.96	60.63	60.75	590169
2013-07-31	60.95	61.27	60.72	60.78	612945
2013-08-01	61.35	61.81	61.30	61.74	355289
2013-08-02	61.40	61.76	61.40	61.66	477868
2013-08-05	61.57	61.71	61.45	61.57	274555
2013-08-06	61.40	61.42	60.92	61.00	322244
2013-08-07	60.81	60.81	60.52	60.71	329835
2013-08-08	61.06	61.22	60.70	61.11	241164
2013-08-09	60.97	61.28	60.92	61.13	305788
2013-08-12	60.72	61.68	60.66	61.09	170255
2013-08-13	61.17	61.17	60.70	61.03	167025
2013-08-14	61.00	61.08	60.79	60.84	609083
2013-08-15	60.44	60.44	59.86	60.00	289222
2013-08-16	59.81	60.07	59.58	59.68	538440
2013-08-19	59.60	59.65	59.05	59.06	196772
2013-08-20	59.08	59.86	59.08	59.71	390298
2013-08-21	59.39	59.84	59.14	59.30	333968
2013-08-22	59.40	60.16	59.40	59.96	274464
2013-08-23	60.13	60.16	59.77	60.12	194932
2013-08-26	60.19	60.35	59.85	59.97	281613
2013-08-27	59.26	59.46	58.81	58.85	264765
2013-08-28	58.85	59.16	58.68	58.93	246450
2013-08-29	58.79	59.27	58.71	59.05	133684
2013-08-30	59.15	59.15	58.53	58.66	136371
2013-09-03	59.31	59.43	58.43	58.74	610153
2013-09-04	58.77	59.35	58.60	59.26	360821
2013-09-05	59.28	59.52	59.25	59.36	392787
2013-09-06	59.63	59.89	59.09	59.53	195850
2013-09-09	59.72	60.31	59.72	60.31	192113
2013-09-10	60.72	60.83	60.49	60.71	427606
2013-09-11	60.70	60.91	60.51	60.90	199319
2013-09-12	60.88	60.98	60.53	60.59	267081
2013-09-13	60.81	60.81	60.53	60.77	180327
2013-09-16	61.61	61.61	61.09	61.14	146348
2013-09-17	61.23	61.52	61.20	61.51	122561
2013-09-18	61.45	62.44	61.18	62.36	168410
2013-09-19	62.61	62.62	61.97	62.03	369717
2013-09-20	62.17	62.17	61.44	61.48	228136
2013-09-23	61.32	61.38	61.07	61.30	207119
2013-09-24	61.11	61.50	60.93	61.19	381501
2013-09-25	61.21	61.49	61.09	61.28	402802
2013-09-26	61.33	61.61	61.17	61.38	173857
2013-09-27	60.98	61.26	60.98	61.13	194011
2013-09-30	60.56	61.03	60.43	60.91	619407
2013-10-01	60.85	61.65	60.85	61.53	902589
2013-10-02	61.06	61.58	61.03	61.52	394061
2013-10-03	61.35	61.43	60.67	61.00	411538
2013-10-04	61.05	61.54	61.04	61.48	371812
2013-10-07	60.96	61.28	60.85	60.91	1100238
2013-10-08	60.96	61.08	60.26	60.28	447566
2013-10-09	60.38	60.52	59.97	60.26	568827
2013-10-10	60.82	61.63	60.73	61.52	743073
2013-10-11	61.39	62.02	61.34	61.98	544585
2013-10-14	61.51	62.18	61.51	62.17	199761
2013-10-15	61.99	62.15	61.52	61.66	441345
2013-10-16	62.00	62.47	61.90	62.46	745477
2013-10-17	62.24	63.18	62.24	63.15	825336
2013-10-18	63.42	63.52	63.11	63.49	261335
2013-10-21	63.54	63.59	63.25	63.39	392462
2013-10-22	63.56	64.04	63.56	63.83	250051
2013-10-23	63.60	63.62	63.23	63.44	1600832
2013-10-24	63.49	63.56	63.25	63.51	396533
2013-10-25	63.57	63.94	63.55	63.88	644424
2013-10-28	63.91	64.03	63.71	63.90	265142
2013-10-29	64.00	64.19	63.88	64.19	207710
2013-10-30	64.38	64.41	63.59	63.82	470305
2013-10-31	63.81	64.05	63.43	63.70	1282668
2013-11-01	63.78	63.99	63.43	63.80	556690
2013-11-04	64.03	64.34	63.95	64.32	286248
2013-11-05	64.05	64.14	63.71	63.86	163993
2013-11-06	64.18	64.28	63.83	64.00	403163
2013-11-07	64.16	64.20	63.03	63.11	441807
2013-11-08	63.00	63.86	62.97	63.86	1319284
2013-11-11	63.86	63.98	63.68	63.94	194350
2013-11-12	63.82	63.87	63.47	63.75	282343
2013-11-13	63.36	64.27	63.36	64.24	376637
2013-11-14	64.24	64.68	64.21	64.65	304091
2013-11-15	64.77	64.89	64.60	64.89	415322
2013-11-18	64.92	65.00	64.30	64.46	186016
2013-11-19	64.30	64.46	63.88	64.02	165953
2013-11-20	64.14	64.35	63.65	63.81	295958
2013-11-21	63.95	64.44	63.92	64.37	121888
2013-11-22	64.34	64.59	64.21	64.56	156994
2013-11-25	64.66	64.66	64.35	64.40	155285
2013-11-26	64.40	64.52	64.32	64.39	162234
2013-11-27	64.41	64.55	64.29	64.55	167747
2013-11-29	64.70	64.74	64.30	64.31	98321
2013-12-02	64.30	64.68	64.08	64.25	208798
2013-12-03	64.06	64.28	63.81	63.98	255448
2013-12-04	63.77	64.29	63.52	64.03	212290
2013-12-05	63.93	63.99	63.73	63.81	198111
2013-12-06	64.32	64.54	64.28	64.50	132704
2013-12-09	64.55	64.73	64.48	64.60	210117
2013-12-10	64.47	64.81	64.44	64.44	240137
2013-12-11	64.49	64.49	63.40	63.45	213310
2013-12-12	63.45	63.67	63.28	63.45	261327
2013-12-13	63.63	63.79	63.35	63.54	216712
2013-12-16	63.89	64.09	63.84	63.94	258212
2013-12-17	63.95	64.09	63.68	63.91	241960
2013-12-18	64.06	64.78	63.31	64.78	349670
2013-12-19	64.57	64.63	64.30	64.47	287624
2013-12-20	64.58	65.08	64.58	65.03	707980
2013-12-23	64.98	65.06	64.87	65.06	449409
2013-12-24	65.08	65.32	65.04	65.28	184997
2013-12-26	65.45	65.54	65.27	65.35	291964
2013-12-27	65.55	65.55	65.30	65.40	180474
2013-12-30	65.43	65.53	65.35	65.42	235526
2013-12-31	65.59	65.75	65.55	65.71	352539
2014-01-02	65.51	65.51	64.82	64.97	519085
2014-01-03	65.13	65.26	64.93	65.09	209374
2014-01-06	65.30	65.38	64.84	64.86	775579
2014-01-07	65.15	65.47	65.07	65.30	291484
2014-01-08	65.37	65.59	65.18	65.51	295482
2014-01-09	65.73	65.80	65.33	65.63	222539
2014-01-10	65.73	66.03	65.69	65.97	308424
2014-01-13	65.97	66.06	65.09	65.22	537326
2014-01-14	65.45	65.91	65.30	65.87	274232
2014-01-15	65.97	66.22	65.93	66.15	328054
2014-01-16	66.01	66.08	65.86	66.06	256442
2014-01-17	66.05	66.11	65.77	65.85	343564
2014-01-21	66.31	66.36	65.85	66.24	280582
2014-01-22	66.30	66.54	66.24	66.48	523137
2014-01-23	66.08	66.17	65.61	65.89	329551
2014-01-24	65.50	65.55	64.33	64.33	415975
2014-01-27	64.40	64.59	63.62	64.00	876011
2014-01-28	64.15	64.70	64.15	64.63	245125
2014-01-29	64.15	64.55	63.98	64.04	268194
2014-01-30	64.46	64.91	64.42	64.83	155361
2014-01-31	64.14	64.92	63.94	64.51	273536
2014-02-03	64.45	64.50	62.81	62.87	1292532
2014-02-04	63.23	63.53	62.87	63.44	729923
2014-02-05	63.25	63.47	62.80	63.37	1389233
2014-02-06	63.47	64.18	63.47	64.18	558662
2014-02-07	64.57	64.81	64.20	64.78	492101
2014-02-10	64.70	64.93	64.51	64.89	595777
2014-02-11	65.00	65.67	64.91	65.50	574313
2014-02-12	65.69	65.91	65.50	65.63	408381
2014-02-13	65.24	66.18	65.24	66.14	372729
2014-02-14	66.02	66.50	66.02	66.47	315380
2014-02-18	66.69	66.97	66.55	66.91	433331
2014-02-19	66.80	67.26	66.52	66.55	202051
2014-02-20	66.72	67.14	66.55	67.06	244819
2014-02-21	67.21	67.34	67.04	67.14	277765
2014-02-24	67.24	67.95	67.19	67.51	594745
2014-02-25	67.46	67.71	67.26	67.43	206808
2014-02-26	67.53	67.80	67.33	67.55	189884
2014-02-27	67.47	67.82	67.41	67.82	249796
2014-02-28	67.82	68.25	67.66	68.01	565241
2014-03-03	67.47	67.79	67.18	67.56	337566
2014-03-04	68.15	68.63	68.15	68.57	244579
2014-03-05	68.54	68.60	68.33	68.47	473607
2014-03-06	68.65	68.68	68.48	68.57	379172
2014-03-07	68.80	68.80	68.25	68.54	171936
2014-03-10	68.54	68.54	68.01	68.31	253328
2014-03-11	68.37	68.55	67.79	67.95	356433
2014-03-12	67.63	68.03	67.48	68.01	337433
2014-03-13	68.19	68.22	67.23	67.38	610427
2014-03-14	67.27	67.80	67.21	67.57	472871
2014-03-17	67.91	68.19	67.83	68.00	356322
2014-03-18	68.06	68.59	67.98	68.56	321286
2014-03-19	68.58	68.69	67.79	68.13	493796
2014-03-20	67.99	68.49	67.91	68.48	195968
2014-03-21	68.85	69.16	68.48	68.55	165524
2014-03-24	68.79	68.91	67.91	68.21	326672
2014-03-25	68.15	68.40	67.85	68.15	1182984
2014-03-26	68.58	68.58	67.50	67.50	1025351
2014-03-27	67.48	67.67	67.16	67.41	1289799
2014-03-28	67.59	68.19	67.57	67.87	423655
2014-03-31	68.27	68.80	68.18	68.73	670710
2014-04-01	68.97	69.24	68.82	69.24	1692714
2014-04-02	69.35	69.53	69.09	69.46	732358
2014-04-03	69.50	69.58	69.16	69.38	488626
2014-04-04	69.89	69.93	68.56	68.67	459952
2014-04-07	68.48	68.62	67.61	67.79	625259
2014-04-08	67.76	68.25	67.43	68.14	915378
2014-04-09	68.37	68.78	68.14	68.75	691499
2014-04-10	68.75	68.81	67.29	67.39	324464
2014-04-11	67.04	67.41	66.54	66.71	813538
2014-04-14	67.16	67.57	66.64	67.14	253645
2014-04-15	67.25	67.66	66.72	67.63	329816
2014-04-16	68.18	68.30	67.76	68.28	739266
2014-04-17	68.26	68.49	68.11	68.37	255919
2014-04-21	68.48	68.60	68.25	68.58	653431
2014-04-22	68.58	69.06	68.54	68.95	496982
2014-04-23	68.90	69.18	68.90	69.00	342169
2014-04-24	69.39	69.39	68.80	69.13	281268
2014-04-25	68.88	68.93	68.40	68.54	427945
2014-04-28	68.74	68.87	67.74	68.40	612761
2014-04-29	68.58	68.74	68.42	68.59	232738
2014-04-30	68.55	69.05	68.47	69.01	333371
2014-05-01	68.96	69.31	68.79	69.10	262106
2014-05-02	69.06	69.61	68.93	69.11	731750
2014-05-05	68.74	69.17	68.50	69.11	591583
2014-05-06	68.99	69.10	68.58	68.61	518279
2014-05-07	68.88	69.29	68.46	69.28	277203
2014-05-08	69.23	69.74	68.86	69.05	676814
2014-05-09	68.91	68.99	68.66	68.96	183713
2014-05-12	69.26	69.78	69.26	69.75	926918
2014-05-13	69.83	69.96	69.56	69.61	834760
2014-05-14	69.50	69.56	69.08	69.16	535684
2014-05-15	68.96	69.00	67.99	68.57	624907
2014-05-16	68.67	68.79	68.24	68.79	521747
2014-05-19	68.64	69.07	68.56	68.99	693790
2014-05-20	68.98	68.98	68.29	68.52	346956
2014-05-21	68.69	68.97	68.53	68.83	272119
2014-05-22	68.99	69.20	68.77	69.03	746029
2014-05-23	68.98	69.44	68.98	69.41	278560
2014-05-27	69.62	69.90	69.62	69.80	328287
2014-05-28	69.81	69.96	69.58	69.83	188372
2014-05-29	69.99	70.16	69.73	70.12	712622
2014-05-30	70.05	70.23	70.00	70.17	350975
2014-06-02	70.19	70.46	69.99	70.38	1358819
2014-06-03	70.19	70.53	70.18	70.48	354387
2014-06-04	70.38	70.77	70.32	70.69	1390270
2014-06-05	70.82	71.39	70.54	71.35	332472
2014-06-06	71.62	71.79	71.47	71.70	455742
2014-06-09	71.60	71.94	71.50	71.66	196772
2014-06-10	71.55	71.58	71.33	71.49	367551
2014-06-11	71.23	71.33	71.04	71.26	260655
2014-06-12	71.20	71.23	70.71	70.91	320242
2014-06-13	71.07	71.22	70.78	71.15	564819
2014-06-16	71.07	71.37	70.96	71.18	188260
2014-06-17	71.08	71.70	71.01	71.61	279802
2014-06-18	71.60	72.10	71.48	72.10	784637
2014-06-19	72.20	72.23	71.96	72.22	816915
2014-06-20	72.38	72.47	72.23	72.41	1635227
2014-06-23	72.50	72.58	72.26	72.33	820896
2014-06-24	72.18	72.58	71.80	71.88	419370
2014-06-25	71.68	72.24	71.68	72.22	280846
2014-06-26	72.22	72.27	71.69	72.16	225413
2014-06-27	71.94	72.40	71.94	72.33	356133
2014-06-30	72.32	72.61	72.24	72.61	306722
2014-07-01	72.81	73.19	72.69	72.86	1082941
2014-07-02	72.64	72.64	72.25	72.34	522645
2014-07-03	72.73	72.73	72.40	72.55	660168
2014-07-07	72.48	72.48	72.07	72.12	962568
2014-07-08	72.07	72.21	71.54	71.76	1630125
2014-07-09	71.98	72.09	71.74	72.00	481453
2014-07-10	71.08	71.95	71.00	71.76	319856
2014-07-11	71.76	71.77	71.47	71.72	177260
2014-07-14	72.23	72.23	71.84	71.89	562533
2014-07-15	71.88	72.18	71.55	71.85	480152
2014-07-16	72.23	72.23	71.81	72.11	268559
2014-07-17	71.69	72.06	71.15	71.25	260573
2014-07-18	71.35	71.96	71.29	71.94	453602
2014-07-21	71.68	71.83	71.43	71.75	321456
2014-07-22	72.03	72.20	72.00	72.10	534850
2014-07-23	72.13	72.17	71.83	72.05	189302
2014-07-24	72.06	72.26	72.01	72.16	339153
2014-07-25	71.89	72.06	71.75	71.82	301589
2014-07-28	71.88	72.02	71.51	71.93	556542
2014-07-29	72.00	72.14	71.51	71.52	362697
2014-07-30	71.76	71.78	71.14	71.37	263257
2014-07-31	70.93	70.99	70.08	70.08	1458968
2014-08-01	69.99	70.31	69.55	69.95	854299
2014-08-04	70.11	70.36	69.59	70.30	1024060
2014-08-05	69.93	70.35	69.56	69.75	1342490
2014-08-06	69.46	70.01	69.40	69.70	1022938
2014-08-07	69.93	70.13	69.26	69.38	306877
2014-08-08	69.52	70.25	69.42	70.20	414994
2014-08-11	70.50	70.75	70.39	70.43	229929
2014-08-12	70.29	70.57	70.13	70.31	484319
2014-08-13	70.52	70.87	70.47	70.83	302477
2014-08-14	70.93	71.23	70.92	71.18	715099
2014-08-15	71.55	71.56	70.73	71.17	711257
2014-08-18	71.63	71.77	71.46	71.77	210644
2014-08-19	71.92	72.17	71.91	72.12	262016
2014-08-20	71.97	72.40	71.91	72.33	231301
2014-08-21	72.35	72.57	72.26	72.51	308751
2014-08-22	72.47	72.80	72.15	72.32	850158
2014-08-25	72.67	72.71	72.47	72.59	185294
2014-08-26	72.70	72.87	72.64	72.65	347168
2014-08-27	72.66	72.79	72.52	72.70	848059
2014-08-28	72.54	72.77	72.38	72.70	266996
2014-08-29	72.86	73.06	72.68	73.01	245278
2014-09-02	73.16	73.23	72.78	72.97	326617
2014-09-03	73.27	73.30	72.93	73.01	238082
2014-09-04	73.10	73.30	72.62	72.80	230115
2014-09-05	72.82	73.18	72.61	73.18	158983
2014-09-08	73.04	73.24	72.73	72.98	235861
2014-09-09	72.93	72.93	72.40	72.49	234685
2014-09-10	72.49	72.55	72.11	72.49	154775
2014-09-11	72.22	72.74	72.22	72.74	211414
2014-09-12	72.67	72.67	71.79	71.99	321266
2014-09-15	72.03	72.07	71.67	71.81	182003
2014-09-16	71.67	72.44	71.67	72.31	338282
2014-09-17	72.40	72.76	72.14	72.38	192936
2014-09-18	72.61	72.69	72.38	72.44	255933
2014-09-19	72.71	72.78	72.10	72.26	155948
2014-09-22	72.14	72.19	71.47	71.51	234221
2014-09-23	71.22	71.58	70.97	70.98	312071
2014-09-24	70.80	71.12	70.49	71.01	1241855
2014-09-25	70.85	70.85	70.07	70.14	696896
2014-09-26	70.23	70.71	70.04	70.52	840880
2014-09-29	69.98	70.51	69.91	70.43	204457
2014-09-30	70.52	70.60	69.92	70.00	920134
2014-10-01	69.90	69.97	69.04	69.20	1014995
2014-10-02	69.18	69.45	68.40	69.19	1376237
2014-10-03	69.62	69.90	69.35	69.73	701032
2014-10-06	70.05	70.17	69.49	69.66	428802
2014-10-07	69.39	69.59	68.71	68.71	528802
2014-10-08	68.86	69.88	68.42	69.87	779624
2014-10-09	69.70	69.80	68.35	68.37	692595
2014-10-10	68.27	68.69	67.56	67.58	572291
2014-10-13	67.67	67.97	66.64	66.65	587260
2014-10-14	67.15	67.84	66.91	67.16	979946
2014-10-15	66.39	67.05	65.24	66.71	1794566
2014-10-16	65.81	67.44	65.65	67.12	884736
2014-10-17	68.03	68.17	67.41	67.78	516906
2014-10-20	67.60	68.54	67.54	68.54	326881
2014-10-21	69.05	69.94	68.80	69.90	509691
2014-10-22	70.09	70.33	69.44	69.46	833794
2014-10-23	70.14	70.60	69.89	70.23	516949
2014-10-24	70.35	70.59	69.98	70.55	1038783
2014-10-27	70.23	70.52	70.05	70.46	360605
2014-10-28	70.75	71.36	70.62	71.34	521203
2014-10-29	71.48	71.60	70.61	71.17	363589
2014-10-30	71.05	71.73	70.87	71.57	442358
2014-10-31	72.64	72.64	71.91	72.42	1085485
2014-11-03	72.55	72.84	72.36	72.52	515924
2014-11-04	72.35	72.48	71.88	72.20	293682
2014-11-05	72.69	72.72	72.32	72.68	341836
2014-11-06	72.67	72.82	72.30	72.75	486804
2014-11-07	72.70	73.01	72.57	72.86	382089
2014-11-10	73.07	73.15	72.87	73.04	517474
2014-11-11	73.06	73.13	72.90	73.06	852653
2014-11-12	72.81	73.04	72.66	72.96	301436
2014-11-13	73.03	73.18	72.93	73.03	111945
2014-11-14	72.80	72.95	72.63	72.78	304135
2014-11-17	72.65	73.01	72.56	72.89	365350
2014-11-18	72.95	73.52	72.95	73.37	293420
2014-11-19	73.33	73.33	72.87	73.10	290754
2014-11-20	72.80	73.44	72.71	73.41	391076
2014-11-21	74.16	74.20	73.60	73.83	535528
2014-11-24	73.96	74.12	73.90	74.05	382684
2014-11-25	74.13	74.26	73.81	74.03	817370
2014-11-26	74.02	74.08	73.89	74.07	221232
2014-11-28	74.05	74.05	73.63	73.71	231984
2014-12-01	73.48	73.71	72.95	73.05	479074
2014-12-02	73.05	73.52	73.00	73.45	393296
2014-12-03	73.46	73.99	73.42	73.92	385558
2014-12-04	73.76	73.98	73.50	73.82	415027
2014-12-05	73.83	74.04	73.75	73.93	356425
2014-12-08	73.79	74.17	73.32	73.55	388984
2014-12-09	72.92	73.81	72.89	73.79	848404
2014-12-10	73.57	73.62	72.45	72.51	654936
2014-12-11	72.86	73.42	72.70	72.84	560571
2014-12-12	72.38	72.62	71.71	71.73	969625
2014-12-15	72.07	72.18	70.94	71.23	1049766
2014-12-16	71.00	72.08	70.83	70.85	1067147
2014-12-17	71.14	72.49	71.03	72.38	1529438
2014-12-18	73.47	73.78	72.90	73.78	588569
2014-12-19	73.89	74.34	73.73	74.14	667875
2014-12-22	74.25	74.49	74.08	74.49	588008
2014-12-23	74.71	74.91	74.63	74.72	2475187
2014-12-24	74.44	74.46	74.24	74.30	777140
2014-12-26	74.52	74.74	74.52	74.54	738859
2014-12-29	74.53	75.07	74.52	74.89	397117
2014-12-30	74.83	74.88	74.55	74.55	528572
2014-12-31	74.79	74.82	73.76	73.76	431844
2015-01-02	74.11	74.17	73.27	73.85	714748
2015-01-05	73.41	73.59	72.49	72.65	566900
2015-01-06	72.93	72.95	71.75	72.05	666869
2015-01-07	72.52	72.99	72.39	72.93	1020001
2015-01-08	73.46	74.13	73.43	74.06	761892
2015-01-09	74.20	74.20	73.22	73.49	805506
2015-01-12	73.64	73.64	72.69	73.02	996706
2015-01-13	73.58	73.98	72.23	72.85	936933
2015-01-14	72.03	72.67	71.76	72.66	988288
2015-01-15	72.95	73.00	72.05	72.10	788118
2015-01-16	71.85	73.05	71.85	73.02	727306
2015-01-20	73.18	73.39	72.36	72.81	570787
2015-01-21	72.64	73.31	72.40	73.23	702931
2015-01-22	73.61	74.36	73.08	74.34	872966
2015-01-23	74.12	74.36	73.87	73.93	610678
2015-01-26	73.87	74.56	73.62	74.56	2060483
2015-01-27	73.78	74.46	73.68	74.12	1239411
2015-01-28	74.51	74.53	73.05	73.14	853012
2015-01-29	73.26	73.78	72.66	73.72	583135
2015-01-30	73.25	73.64	72.67	72.71	432896
2015-02-02	72.90	73.51	72.07	73.45	1390995
2015-02-03	73.76	74.64	73.75	74.63	1049173
2015-02-04	74.24	74.70	74.14	74.30	532976
2015-02-05	74.80	75.27	74.60	75.24	417825
2015-02-06	75.45	75.45	74.42	74.62	1080026
2015-02-09	74.33	74.66	74.14	74.29	496075
2015-02-10	74.85	75.05	74.20	75.00	333691
2015-02-11	74.90	75.00	74.49	74.80	394093
2015-02-12	75.23	75.58	74.46	75.51	469364
2015-02-13	75.64	75.67	75.24	75.61	423100
2015-02-17	75.62	75.81	75.35	75.68	566941
2015-02-18	75.56	76.00	75.48	76.00	388370
2015-02-19	75.74	75.94	75.60	75.71	465822
2015-02-20	75.67	76.20	75.33	76.17	325973
2015-02-23	76.07	76.22	75.92	76.22	308388
2015-02-24	76.25	76.37	76.03	76.26	299478
2015-02-25	76.28	76.34	75.97	76.09	385893
2015-02-26	76.07	76.12	75.59	75.82	267886
2015-02-27	75.87	75.92	75.63	75.68	312242
2015-03-02	75.75	76.02	75.61	75.93	436294
2015-03-03	75.80	75.81	75.35	75.68	1716315
2015-03-04	75.37	75.38	74.90	75.31	377155
2015-03-05	75.51	75.58	75.30	75.50	326069
2015-03-06	75.23	75.23	74.23	74.34	395157
2015-03-09	74.40	74.68	74.40	74.57	1297132
2015-03-10	73.91	74.11	73.59	73.60	927768
2015-03-11	73.74	73.91	73.46	73.73	268304
2015-03-12	74.05	74.77	73.99	74.72	244477
2015-03-13	74.60	74.60	73.78	74.32	217384
2015-03-16	74.58	75.17	74.58	75.14	352574
2015-03-17	74.90	75.20	74.75	75.12	384786
2015-03-18	74.96	76.43	74.85	76.15	439723
2015-03-19	75.92	76.03	75.54	75.74	366509
2015-03-20	76.20	76.69	76.05	76.60	585461
2015-03-23	76.65	76.89	76.50	76.53	285648
2015-03-24	76.67	76.67	75.99	75.99	229941
2015-03-25	75.82	75.91	74.61	74.62	325651
2015-03-26	74.34	74.69	74.01	74.35	248169
2015-03-27	74.32	74.66	74.27	74.64	204321
2015-03-30	75.02	75.72	75.02	75.63	241460
2015-03-31	75.32	75.62	75.10	75.26	753300
2015-04-01	75.17	75.17	74.58	75.06	280892
2015-04-02	74.99	75.60	74.99	75.41	496583
2015-04-06	75.08	76.09	75.08	75.95	760774
2015-04-07	75.92	76.00	75.45	75.46	348778
2015-04-08	75.57	75.83	75.29	75.74	2617029
2015-04-09	75.72	75.87	75.20	75.61	686159
2015-04-10	75.72	75.91	75.66	75.81	493288
2015-04-13	75.80	75.93	75.49	75.49	346059
2015-04-14	75.53	75.73	75.22	75.66	414471
2015-04-15	75.96	76.23	75.89	76.00	435570
2015-04-16	75.88	76.01	75.54	75.80	275476
2015-04-17	75.45	75.46	74.84	75.09	1176533
2015-04-20	75.47	75.70	75.39	75.49	266116
2015-04-21	75.76	75.83	75.26	75.32	454289
2015-04-22	75.46	75.67	75.12	75.63	322851
2015-04-23	75.52	76.00	75.51	75.83	754500
2015-04-24	75.89	76.00	75.70	75.81	181579
2015-04-27	75.95	76.04	75.23	75.33	412536
2015-04-28	75.24	75.58	74.80	75.58	898506
2015-04-29	75.18	75.39	74.89	75.09	1977119
2015-04-30	74.86	74.97	74.12	74.37	388450
2015-05-01	74.57	75.08	74.56	75.02	751686
2015-05-04	75.15	75.48	75.11	75.35	212680
2015-05-05	75.33	75.40	74.25	74.30	299931
2015-05-06	74.50	74.59	73.74	74.13	185885
2015-05-07	74.14	74.66	74.01	74.50	243739
2015-05-08	75.06	75.48	75.06	75.27	177158
2015-05-11	75.18	75.43	74.99	75.05	215146
2015-05-12	74.77	75.06	74.36	74.92	196945
2015-05-13	75.14	75.30	74.80	74.88	2361032
2015-05-14	75.25	75.60	75.19	75.58	272648
2015-05-15	75.65	75.75	75.50	75.74	200519
2015-05-18	75.69	76.20	75.63	76.15	188687
2015-05-19	76.16	76.30	75.99	76.15	554145
2015-05-20	76.22	76.47	76.02	76.14	351227
2015-05-21	76.12	76.30	76.04	76.15	338217
2015-05-22	76.04	76.23	75.95	76.11	345652
2015-05-26	75.90	75.90	75.21	75.31	384795
2015-05-27	75.50	76.11	75.35	76.06	332315
2015-05-28	75.94	76.07	75.66	75.98	334874
2015-05-29	75.91	76.01	75.47	75.70	715181
2015-06-01	75.89	76.06	75.45	75.82	882712
2015-06-02	75.60	75.90	75.39	75.72	535951
2015-06-03	75.90	75.98	75.58	75.70	673590
2015-06-04	75.44	75.55	75.04	75.11	282854
2015-06-05	74.99	75.20	74.63	75.06	321355
2015-06-08	75.04	75.11	74.61	74.61	355813
2015-06-09	74.68	74.76	74.38	74.52	298704
2015-06-10	74.88	75.51	74.86	75.33	466892
2015-06-11	75.52	75.76	75.48	75.66	316098
2015-06-12	75.39	75.46	75.11	75.21	432259
2015-06-15	74.77	75.07	74.46	74.91	528097
2015-06-16	74.75	75.28	74.73	75.21	824078
2015-06-17	75.36	75.53	74.94	75.36	572455
2015-06-18	75.57	76.19	75.57	75.97	465605
2015-06-19	75.97	76.05	75.69	75.69	224706
2015-06-22	76.15	76.35	75.87	75.90	255428
2015-06-23	75.99	76.05	75.75	75.87	365781
2015-06-24	75.84	75.95	75.28	75.29	403740
2015-06-25	75.49	75.49	74.97	75.05	337087
2015-06-26	75.24	75.29	74.92	75.14	389368
2015-06-29	74.50	74.91	73.64	73.64	373409
2015-06-30	74.27	74.27	73.56	73.76	468284
2015-07-01	74.07	74.31	73.84	74.12	593335
2015-07-02	73.88	74.11	73.56	73.74	649967
2015-07-06	73.19	73.70	73.04	73.35	318883
2015-07-07	73.43	74.04	72.59	73.99	525739
2015-07-08	73.43	73.63	72.58	72.79	815704
2015-07-09	73.51	73.78	72.77	72.82	315442
2015-07-10	73.54	73.73	73.21	73.41	253695
2015-07-13	73.77	74.01	73.75	73.94	533748
2015-07-14	73.90	74.33	73.90	74.24	293649
2015-07-15	74.24	74.24	73.68	73.88	262044
2015-07-16	74.27	74.28	74.02	74.22	555276
2015-07-17	74.27	74.27	73.55	73.63	314615
2015-07-20	73.63	73.63	73.23	73.32	571679
2015-07-21	73.33	73.58	72.92	73.02	490919
2015-07-22	72.83	73.21	72.80	73.06	323743
2015-07-23	73.21	73.21	72.46	72.62	301920
2015-07-24	72.69	72.69	71.93	72.05	408451
2015-07-27	71.70	71.99	71.50	71.61	595954
2015-07-28	71.90	72.48	71.47	72.36	427685
2015-07-29	72.36	73.18	72.28	73.15	658702
2015-07-30	73.02	73.31	72.82	73.25	467689
2015-07-31	73.34	73.61	73.15	73.19	805500
2015-08-03	73.17	73.19	72.62	72.86	685161
2015-08-04	72.96	73.18	72.57	72.67	289374
2015-08-05	73.13	73.50	72.70	72.85	239575
2015-08-06	72.87	72.96	72.12	72.74	292282
2015-08-07	72.66	72.80	72.43	72.63	655095
2015-08-10	73.01	73.77	73.00	73.75	232882
2015-08-11	73.19	73.37	72.94	73.25	292861
2015-08-12	72.63	73.49	72.34	73.41	718346
2015-08-13	73.32	73.37	72.98	73.19	271888
2015-08-14	73.15	73.60	73.12	73.59	666538
2015-08-17	73.45	74.00	73.16	73.98	346205
2015-08-18	73.90	74.02	73.66	73.82	591253
2015-08-19	73.50	73.60	72.75	73.13	467167
2015-08-20	72.64	72.66	71.74	71.79	366306
2015-08-21	71.15	71.44	70.04	70.04	719508
2015-08-24	67.57	69.18	41.61	66.92	2121291
2015-08-25	67.58	69.59	65.97	65.98	1924260
2015-08-26	66.63	67.93	66.17	67.83	2424813
2015-08-27	68.50	69.96	68.50	69.79	1158544
2015-08-28	69.67	70.30	69.65	70.05	967704
2015-08-31	69.65	70.15	69.30	69.76	1218534
2015-09-01	69.07	69.07	67.35	67.65	1279748
2015-09-02	68.32	68.54	67.49	68.50	794600
2015-09-03	68.72	69.59	68.62	68.87	715571
2015-09-04	68.19	68.22	67.50	67.79	770369
2015-09-08	68.69	69.34	68.54	69.30	432973
2015-09-09	69.85	69.87	68.28	68.41	637990
2015-09-10	68.30	69.08	68.19	68.56	590708
2015-09-11	68.30	68.81	68.02	68.81	270172
2015-09-14	68.86	68.86	68.36	68.59	517433
2015-09-15	68.82	69.47	68.69	69.38	700059
2015-09-16	69.45	70.28	69.44	70.24	530334
2015-09-17	70.14	71.23	69.99	70.18	900865
2015-09-18	69.40	69.75	68.85	69.02	549099
2015-09-21	69.26	69.82	69.11	69.25	586505
2015-09-22	68.40	68.65	67.81	68.21	328286
2015-09-23	68.24	68.45	67.77	67.94	370258
2015-09-24	67.49	68.01	67.06	67.84	409143
2015-09-25	68.06	68.17	67.31	67.64	514134
2015-09-28	67.31	67.44	65.74	65.87	693960
2015-09-29	66.00	66.37	65.61	65.98	1196928
2015-09-30	66.65	67.15	66.30	67.09	431354
2015-10-01	67.24	67.43	66.36	67.01	769110
2015-10-02	66.38	68.07	66.20	68.07	540381
2015-10-05	68.59	69.63	68.55	69.53	803796
2015-10-06	69.51	69.82	69.34	69.62	416547
2015-10-07	70.02	70.46	69.55	70.34	680062
2015-10-08	70.27	71.38	70.15	71.22	527409
2015-10-09	71.35	71.43	70.86	71.06	527056
2015-10-12	71.12	71.13	70.70	70.89	277051
2015-10-13	70.56	71.14	70.30	70.38	510995
2015-10-14	70.40	70.61	69.99	70.09	421473
2015-10-15	70.23	70.98	69.98	70.98	353752
2015-10-16	71.14	71.17	70.60	71.01	531004
2015-10-19	70.74	70.96	70.55	70.90	410017
2015-10-20	70.78	71.39	70.77	71.13	296853
2015-10-21	71.29	71.33	70.34	70.42	338452
2015-10-22	70.74	71.42	70.71	71.13	292381
2015-10-23	71.56	71.57	70.91	71.30	617247
2015-10-26	71.27	71.28	70.82	70.89	744847
2015-10-27	70.61	70.62	70.09	70.36	316643
2015-10-28	70.56	71.49	70.47	71.49	685275
2015-10-29	71.30	71.51	71.03	71.33	305110
2015-10-30	71.35	71.60	71.03	71.23	369103
2015-11-02	71.23	72.33	71.20	72.24	322036
2015-11-03	72.08	72.62	71.97	72.32	545206
2015-11-04	72.52	72.56	71.92	72.12	671537
2015-11-05	72.18	72.29	71.62	72.10	1028243
2015-11-06	71.99	71.99	71.23	71.66	296872
2015-11-09	71.51	71.51	70.48	70.94	492489
2015-11-10	70.75	71.19	70.70	71.19	581233
2015-11-11	71.33	71.33	70.72	70.80	304938
2015-11-12	70.35	70.44	69.59	69.61	384056
2015-11-13	69.43	69.67	68.98	69.11	752602
2015-11-16	69.07	70.19	69.00	70.17	677150
2015-11-17	70.27	70.59	69.80	69.88	883930
2015-11-18	70.15	71.10	70.11	71.09	1123732
2015-11-19	71.00	71.11	70.80	70.97	771903
2015-11-20	71.23	71.42	70.93	71.13	552384
2015-11-23	71.03	71.53	71.03	71.21	733299
2015-11-24	70.96	71.67	70.77	71.51	535706
2015-11-25	71.52	71.61	71.25	71.50	379843
2015-11-27	71.51	71.63	71.26	71.51	227944
2015-11-30	71.70	71.80	71.34	71.42	530139
2015-12-01	71.72	72.15	71.66	72.14	872108
2015-12-02	72.04	72.16	70.95	71.05	375212
2015-12-03	71.17	71.28	69.83	70.09	489405
2015-12-04	70.20	71.15	70.13	71.05	520807
2015-12-07	70.90	70.90	69.90	70.15	453785
2015-12-08	69.53	69.98	69.25	69.65	603726
2015-12-09	69.45	70.35	68.80	69.12	611358
2015-12-10	69.05	69.66	68.95	69.19	918916
2015-12-11	68.45	68.69	67.78	67.96	1112735
2015-12-14	67.95	68.25	67.07	67.69	1362231
2015-12-15	68.24	68.86	68.23	68.65	1172659
2015-12-16	68.97	69.59	68.67	69.48	753045
2015-12-17	69.65	69.65	68.46	68.46	859282
2015-12-18	68.18	68.19	67.45	67.45	957239
2015-12-21	67.80	68.06	67.40	67.86	1216394
2015-12-22	68.09	68.71	67.79	68.53	773705
2015-12-23	69.01	69.85	68.97	69.83	753798
2015-12-24	69.27	69.58	69.10	69.35	422378
2015-12-28	68.97	69.05	68.48	69.05	763594
2015-12-29	69.46	69.76	69.31	69.69	978017
2015-12-30	69.53	69.68	69.10	69.16	779960
2015-12-31	68.91	69.26	68.64	68.66	1104050
2016-01-04	67.62	68.04	67.22	68.04	1600853
2016-01-05	68.24	68.29	67.69	68.20	665407
2016-01-06	67.29	67.49	66.66	67.02	838408
2016-01-07	65.93	66.53	65.41	65.55	983054
2016-01-08	65.95	66.05	64.67	64.77	1232895
2016-01-11	65.07	65.25	63.99	64.53	1283911
2016-01-12	65.09	65.17	63.76	64.56	1177915
2016-01-13	64.83	65.04	62.98	63.12	940611
2016-01-14	63.39	64.20	62.65	63.85	1488806
2016-01-15	62.17	62.89	61.77	62.76	2025018
2016-01-19	63.32	63.36	61.85	62.34	1836773
2016-01-20	61.56	62.06	59.69	61.49	1377436
2016-01-21	61.57	62.58	61.20	61.84	2309920
2016-01-22	62.90	63.42	62.66	63.23	2353267
2016-01-25	62.92	63.10	61.85	61.92	918524
2016-01-26	62.26	63.32	62.24	63.32	969705
2016-01-27	63.04	63.97	62.56	62.95	846757
2016-01-28	63.67	63.67	62.73	63.11	864970
2016-01-29	63.47	64.92	63.47	64.90	876465
2016-02-01	64.41	65.16	64.22	64.84	964616
2016-02-02	64.26	64.27	63.39	63.56	830469
2016-02-03	64.07	64.47	62.77	64.38	1017092
2016-02-04	64.20	65.19	64.20	64.61	499186
2016-02-05	64.35	64.56	63.52	63.63	1273737
2016-02-08	62.94	63.00	61.46	62.25	1332097
2016-02-09	61.59	62.33	61.38	61.84	912810
2016-02-10	62.17	62.72	61.82	61.84	833577
2016-02-11	60.94	61.24	60.24	60.76	863382
2016-02-12	61.35	62.00	61.07	61.94	925107
2016-02-16	62.76	63.15	62.26	63.12	746811
2016-02-17	63.60	64.36	63.60	64.20	597080
2016-02-18	64.37	64.42	63.89	64.26	393756
2016-02-19	63.88	64.16	63.51	64.11	391348
2016-02-22	64.80	65.20	64.69	65.20	348696
2016-02-23	64.93	65.12	64.39	64.42	541928
2016-02-24	63.86	64.92	63.49	64.88	541801
2016-02-25	65.01	65.60	64.76	65.60	279859
2016-02-26	65.96	66.08	65.54	65.69	363862
2016-02-29	65.72	66.04	65.32	65.32	389783
2016-03-01	65.88	66.64	65.56	66.62	412428
2016-03-02	66.51	67.53	66.44	67.49	783267
2016-03-03	67.49	67.49	67.49	68.24	364052
2016-03-04	68.34	69.03	68.08	68.67	347834
2016-03-07	68.38	69.23	68.38	69.13	453819
2016-03-08	68.80	68.80	67.79	67.85	306971
2016-03-09	68.21	68.48	67.94	68.25	220219
2016-03-10	68.25	68.25	68.25	68.37	247285
2016-03-11	68.37	68.37	68.37	69.75	215880
2016-03-14	69.51	69.77	69.28	69.62	392453
2016-03-15	69.62	69.62	69.62	69.17	409040
2016-03-16	68.95	70.04	68.95	69.97	218119
2016-03-17	69.98	70.98	69.74	70.80	510488
2016-03-18	71.04	71.28	70.76	70.92	559329
2016-03-21	70.78	71.01	70.58	70.84	246807
2016-03-22	70.49	71.04	70.31	70.84	333086
2016-03-23	70.22	70.25	69.67	69.67	393644
2016-03-24	69.67	69.67	69.67	69.67	492093
2016-03-28	69.88	69.94	69.43	69.86	363095
2016-03-29	69.57	70.73	69.37	70.73	376862
2016-03-30	71.19	71.22	70.64	70.83	413491
2016-03-31	70.85	71.08	70.79	70.93	563600
2016-04-01	70.66	71.21	70.22	71.15	832314
2016-04-04	71.12	71.19	70.48	70.61	397956
2016-04-05	70.61	70.61	70.61	69.84	373573
2016-04-06	69.80	70.36	69.58	70.35	467474
2016-04-07	69.89	70.23	69.30	69.62	308790
2016-04-08	70.20	70.57	69.96	70.16	453848
2016-04-11	70.46	70.79	70.08	70.12	604098
2016-04-12	70.30	71.11	70.11	70.96	563396
2016-04-13	71.35	71.72	71.15	71.72	327518
2016-04-14	71.70	71.70	71.38	71.49	540386
2016-04-15	71.49	71.68	71.34	71.61	456019
2016-04-18	71.17	72.05	71.09	72.05	459091
2016-04-19	72.31	72.75	72.28	72.65	854847
2016-04-20	72.72	72.85	72.34	72.48	357794
2016-04-21	72.54	72.56	71.65	71.73	515565
2016-04-22	71.87	72.48	71.87	72.37	969201
2016-04-25	72.10	72.19	71.75	72.06	869574
2016-04-26	72.33	72.69	72.24	72.67	312893
2016-04-27	72.74	73.45	72.74	73.34	489290
2016-04-28	72.93	73.41	72.53	72.67	736620
2016-04-29	72.42	72.65	71.81	72.42	788380
2016-05-02	72.65	73.05	72.35	72.99	482285
2016-05-03	72.39	72.39	71.71	72.08	1090862
2016-05-04	71.74	72.21	71.61	71.83	782785
2016-05-05	72.07	72.28	71.59	71.80	302723
2016-05-06	71.49	72.09	71.44	72.03	237280
2016-05-09	71.98	72.09	71.60	71.92	309791
2016-05-10	72.13	72.76	72.09	72.75	621384
2016-05-11	72.58	72.68	72.22	72.24	333211
2016-05-12	72.49	72.72	71.80	72.26	1114595
2016-05-13	71.99	72.33	71.47	71.66	349475
2016-05-16	71.83	72.51	71.64	72.32	235905
2016-05-17	72.10	72.43	71.51	71.79	1298681
2016-05-18	71.56	72.12	71.01	71.47	493175
2016-05-19	71.00	71.27	70.60	71.20	769850
2016-05-20	71.56	71.91	71.54	71.85	427168
2016-05-23	71.79	71.95	71.61	71.74	216610
2016-05-24	72.16	72.71	72.12	72.63	358037
2016-05-25	72.90	73.31	72.66	73.18	916542
2016-05-26	73.31	73.42	73.06	73.16	295952
2016-05-27	73.15	73.51	73.11	73.51	667695
2016-05-31	73.68	73.89	73.34	73.65	1365585
2016-06-01	73.27	73.78	73.12	73.77	639285
2016-06-02	73.53	74.08	73.45	74.08	487553
2016-06-03	73.97	74.11	73.46	73.95	397841
2016-06-06	74.09	74.50	73.99	74.36	238293
2016-06-07	74.48	74.91	74.28	74.70	504197
2016-06-08	74.81	75.09	74.79	75.02	175325
2016-06-09	74.65	74.95	74.48	74.90	484319
2016-06-10	74.26	74.35	73.66	73.91	313460
2016-06-13	73.70	74.10	73.25	73.28	507000
2016-06-14	73.05	73.26	72.56	72.97	268017
2016-06-15	73.13	73.59	73.01	73.10	384397
2016-06-16	72.69	73.11	72.20	73.10	313595
2016-06-17	73.14	73.48	72.95	73.32	301194
2016-06-20	74.32	74.46	73.84	73.86	274069
2016-06-21	73.94	74.28	73.68	74.06	378598
2016-06-22	74.17	74.38	73.91	73.93	310194
2016-06-23	74.65	75.06	74.56	75.06	390499
2016-06-24	72.29	73.56	72.01	72.27	1954344
2016-06-27	71.49	71.49	69.96	70.18	533500
2016-06-28	71.08	71.74	70.89	71.73	792989
2016-06-29	72.54	73.15	72.35	73.03	503567
2016-06-30	73.20	74.29	72.88	74.29	665617
2016-07-01	74.14	74.73	74.14	74.49	485333
2016-07-05	74.12	74.16	73.11	73.08	643632
2016-07-06	72.75	73.42	72.37	73.41	1352666
2016-07-07	73.55	73.89	72.91	73.26	771467
2016-07-08	73.97	74.69	73.92	74.61	1031455
2016-07-11	74.93	75.14	74.70	74.96	689019
2016-07-12	75.56	76.07	75.45	75.92	685418
2016-07-13	76.22	76.23	75.53	75.90	476322
2016-07-14	76.47	76.51	76.01	76.14	796912
2016-07-15	76.46	76.51	75.92	76.11	698779
2016-07-18	76.08	76.36	75.89	76.32	499592
2016-07-19	76.19	76.20	75.86	76.06	415557
2016-07-20	76.12	76.40	75.72	76.27	401252
2016-07-21	76.27	76.53	75.95	76.08	2596460
2016-07-22	76.20	76.69	76.10	76.63	1217434
2016-07-25	76.55	76.57	76.13	76.37	333236
2016-07-26	76.36	76.81	76.22	76.81	509292
2016-07-27	76.81	76.91	75.91	76.26	524689
2016-07-28	76.16	76.71	75.97	76.59	387684
2016-07-29	76.48	77.07	76.32	76.93	427048
2016-08-01	76.93	76.95	76.32	76.48	552047
2016-08-02	76.35	76.62	75.34	75.68	478895
2016-08-03	75.62	76.15	75.52	76.15	372554
2016-08-04	76.17	76.44	75.99	76.19	332228
2016-08-05	76.48	76.77	76.39	76.72	337017
2016-08-08	76.85	77.14	76.80	76.89	536396
2016-08-09	76.92	77.02	76.64	76.78	647031
2016-08-10	76.77	76.92	76.36	76.45	427644
2016-08-11	76.74	76.92	76.51	76.84	488718
2016-08-12	76.77	77.06	76.61	76.77	413732
2016-08-15	76.98	77.43	76.92	77.22	447468
2016-08-16	77.03	77.04	76.65	76.65	397720
2016-08-17	76.65	76.79	76.14	76.76	402905
2016-08-18	76.78	77.34	76.78	77.34	291243
2016-08-19	77.14	77.19	76.80	77.12	240037
2016-08-22	76.94	77.05	76.71	77.00	398080
2016-08-23	77.27	77.60	77.15	77.30	449473
2016-08-24	77.25	77.30	76.62	76.78	426401
2016-08-25	76.61	77.20	76.59	76.91	243246
2016-08-26	77.09	77.57	76.16	76.50	354937
2016-08-29	76.61	77.26	76.61	77.11	473730
2016-08-30	77.14	77.27	76.72	77.03	1834715
2016-08-31	76.95	76.95	76.34	76.78	367606
2016-09-01	76.81	76.88	76.15	76.64	773220
2016-09-02	77.09	77.43	77.00	77.28	641538
2016-09-06	77.38	77.50	77.00	77.50	236788
2016-09-07	77.50	77.88	77.43	77.88	296616
2016-09-08	77.60	77.93	77.55	77.76	336822
2016-09-09	77.27	77.27	75.36	75.36	450464
2016-09-12	75.01	76.66	74.87	76.46	460803
2016-09-13	75.90	75.91	74.61	74.93	2031330
2016-09-14	74.95	75.36	74.47	74.74	445157
2016-09-15	74.75	75.57	74.58	75.45	598558
2016-09-16	75.10	75.27	74.80	75.18	391795
2016-09-19	75.55	75.98	75.33	75.56	290223
2016-09-20	75.88	75.88	75.28	75.28	423746
2016-09-21	75.57	76.56	75.38	76.49	882579
2016-09-22	77.11	77.37	77.00	77.28	267965
2016-09-23	77.04	77.32	76.81	76.82	385385
2016-09-26	76.18	76.49	76.05	76.10	4079923
2016-09-27	76.01	76.21	75.77	76.05	485489
2016-09-28	76.25	76.98	75.77	76.94	359097
2016-09-29	76.90	77.09	75.98	76.22	438122
2016-09-30	76.72	77.06	76.36	76.77	688696
2016-10-03	76.53	76.58	76.08	76.27	1111810
2016-10-04	76.44	76.44	75.42	75.75	595494
2016-10-05	76.07	76.37	76.00	76.12	522867
2016-10-06	75.98	76.22	75.67	76.11	306801
2016-10-07	76.26	76.28	75.43	75.73	373576
2016-10-10	76.18	76.51	76.09	76.15	858895
2016-10-11	75.94	76.00	74.78	75.08	581764
2016-10-12	75.21	75.41	74.92	75.24	260300
2016-10-13	74.79	75.27	74.30	75.09	442518
2016-10-14	75.42	75.70	74.95	74.95	467950
2016-10-17	75.02	75.17	74.75	74.80	660526
2016-10-18	75.51	75.60	75.07	75.33	357855
2016-10-19	75.37	75.95	75.23	75.81	501492
2016-10-20	75.60	75.84	75.29	75.66	319864
2016-10-21	75.30	75.53	74.99	75.46	370991
2016-10-24	75.84	76.07	75.39	75.56	615269
2016-10-25	75.59	75.61	75.12	75.22	580012
2016-10-26	74.96	75.23	74.69	75.11	395395
2016-10-27	75.36	75.36	74.47	74.61	340422
2016-10-28	74.75	75.21	74.38	74.63	772715
2016-10-31	74.79	75.04	74.70	74.92	587585
2016-11-01	75.01	75.20	73.70	74.16	534565
2016-11-02	74.04	74.07	73.26	73.35	538372
2016-11-03	73.47	73.80	73.16	73.29	557736
2016-11-04	73.32	73.89	73.15	73.33	690048
2016-11-07	74.44	74.85	74.33	74.82	408363
2016-11-08	74.59	75.28	74.41	75.09	337982
2016-11-09	74.55	76.27	74.28	75.95	585021
2016-11-10	76.36	76.76	75.84	76.33	561107
2016-11-11	76.20	76.54	75.78	76.47	512485
2016-11-14	76.97	77.67	76.73	77.61	488040
2016-11-15	77.69	78.29	77.66	78.26	370786
2016-11-16	78.05	78.08	77.60	77.83	267022
2016-11-17	78.04	78.29	77.96	78.13	591532
2016-11-18	78.24	78.28	78.04	78.13	626010
2016-11-21	78.54	78.86	78.46	78.80	738808
2016-11-22	79.12	79.38	78.91	79.29	1010107
2016-11-23	79.08	79.52	78.94	79.48	373588
2016-11-25	79.61	79.77	79.56	79.73	159324
2016-11-28	79.73	79.80	79.17	79.21	414121
2016-11-29	79.11	79.48	78.93	79.25	710234
2016-11-30	79.75	79.95	79.58	79.60	636028
2016-12-01	79.97	80.01	79.28	79.42	1269248
2016-12-02	79.56	79.89	79.48	79.65	434317
2016-12-05	80.13	80.40	80.01	80.29	505568
2016-12-06	80.35	80.87	80.20	80.86	514915
2016-12-07	80.94	82.12	80.94	82.05	498783
2016-12-08	82.19	82.76	81.94	82.51	511050
2016-12-09	82.66	82.72	82.30	82.59	352698
2016-12-12	82.67	82.86	82.01	82.21	887868
2016-12-13	82.48	82.62	81.96	82.40	529877
2016-12-14	82.26	82.40	81.10	81.19	580576
2016-12-15	81.33	81.89	80.89	81.44	598643
2016-12-16	81.54	81.91	81.23	81.42	2164546
2016-12-19	81.49	81.82	81.40	81.70	596911
2016-12-20	82.00	82.23	81.90	82.06	498576
2016-12-21	82.11	82.19	81.80	81.24	608154
2016-12-22	81.31	81.31	80.79	81.00	394693
2016-12-23	81.10	81.14	80.95	81.14	332508
2016-12-27	81.24	81.48	81.24	81.38	312643
2016-12-28	81.47	81.60	80.42	80.49	448817
2016-12-29	80.59	80.81	80.38	80.63	405374
2016-12-30	80.77	80.79	80.23	80.43	647119
2017-01-03	81.22	81.50	80.54	81.07	1312217
2017-01-04	81.45	82.14	81.45	82.09	517827
2017-01-05	81.87	82.03	81.34	81.72	686926
2017-01-06	81.82	82.10	81.55	81.83	814555
2017-01-09	81.67	81.67	81.10	81.13	652369
2017-01-10	81.32	81.55	81.09	81.25	958456
2017-01-11	81.31	81.61	81.05	81.61	633393
2017-01-12	81.45	81.45	80.56	81.25	605990
2017-01-13	81.33	81.71	81.27	81.41	491340
2017-01-17	81.24	81.51	80.92	81.10	576197
2017-01-18	81.12	81.44	80.86	81.42	370918
2017-01-19	81.37	81.55	80.65	80.88	2256033
2017-01-20	81.19	81.45	81.00	81.29	460216
2017-01-23	81.10	81.32	80.74	81.13	495029
2017-01-24	81.42	82.21	81.38	82.09	559639
2017-01-25	82.41	82.73	82.39	82.70	1173156
2017-01-26	82.78	82.97	82.52	82.70	412223
2017-01-27	82.71	82.73	82.06	82.16	451788
2017-01-30	81.73	81.73	80.88	81.47	1497403
2017-01-31	81.35	81.80	81.06	81.76	791386
2017-02-01	82.15	82.26	81.24	81.50	1121416
2017-02-02	81.47	81.91	81.31	81.74	727043
2017-02-03	82.28	82.60	82.07	82.50	438504
2017-02-06	82.35	82.55	82.06	82.19	511341
2017-02-07	82.36	82.45	81.77	81.90	279808
2017-02-08	81.67	82.05	81.46	82.00	338706
2017-02-09	82.14	82.67	82.14	82.61	558696
2017-02-10	82.91	83.16	82.82	83.08	491843
2017-02-13	83.40	83.67	83.33	83.51	394122
2017-02-14	83.40	83.72	83.11	83.69	576266
2017-02-15	83.64	84.08	83.53	83.98	348364
2017-02-16	83.90	84.18	83.64	83.88	311106
2017-02-17	83.59	83.86	83.40	83.86	553239
2017-02-21	84.04	84.59	83.97	84.54	327935
2017-02-22	84.36	84.40	84.00	84.16	312795
2017-02-23	84.46	84.56	83.69	84.01	380795
2017-02-24	83.19	84.09	83.16	84.08	519888
2017-02-27	84.08	84.52	83.95	84.45	611457
2017-02-28	84.18	84.29	83.90	84.01	583582
2017-03-01	84.81	85.33	84.67	85.07	751995
2017-03-02	85.00	85.00	84.21	84.26	399476
2017-03-03	84.24	84.44	84.01	84.32	412635
2017-03-06	83.94	84.00	83.57	83.89	363014
2017-03-07	83.82	83.83	83.39	83.44	338250
2017-03-08	83.50	83.59	82.76	82.77	541048
2017-03-09	82.82	83.07	82.09	82.45	685079
2017-03-10	82.96	83.10	82.31	82.76	339473
2017-03-13	82.80	83.12	82.74	82.96	344424
2017-03-14	82.63	82.63	82.05	82.52	886148
2017-03-15	82.85	83.92	82.74	83.72	763435
2017-03-16	83.89	83.89	83.41	83.48	354464
2017-03-17	83.73	83.73	83.40	83.54	295554
2017-03-20	83.50	83.50	83.07	83.22	272415
2017-03-21	83.56	83.56	81.86	81.92	686872
2017-03-22	81.80	82.17	81.59	82.06	550149
2017-03-23	82.07	82.73	81.81	81.81	477694
2017-03-24	82.15	82.29	81.51	81.82	932701
2017-03-27	81.04	81.71	80.79	81.58	959620
2017-03-28	81.47	82.49	81.43	82.36	289299
2017-03-29	82.20	82.74	82.12	82.69	509630
2017-03-30	82.67	83.12	82.61	83.03	398645
2017-03-31	82.97	83.29	82.83	82.99	612710
2017-04-03	83.09	83.11	82.15	82.66	1720785
2017-04-04	82.55	82.83	82.44	82.77	318448
2017-04-05	83.16	83.49	82.24	82.33	504113
2017-04-06	82.47	83.12	82.20	82.94	752472
2017-04-07	82.87	83.18	82.66	82.81	553358
2017-04-10	82.90	83.36	82.79	83.08	546242
2017-04-11	82.96	83.23	82.50	83.22	645063
2017-04-12	83.14	83.34	82.50	82.58	486629
2017-04-13	82.42	82.64	81.82	81.84	500770
2017-04-17	82.05	82.69	81.94	82.69	676992
2017-04-18	82.42	82.69	82.09	82.48	477715
2017-04-19	82.70	82.91	82.20	82.33	456151
2017-04-20	82.65	83.14	82.50	83.00	335473
2017-04-21	82.92	83.08	82.65	82.79	399401
2017-04-24	83.67	83.85	83.31	83.55	755051
2017-04-25	83.90	84.15	83.81	84.02	415816
2017-04-26	83.95	84.45	83.87	83.92	721639
2017-04-27	83.99	84.00	83.48	83.84	228376
2017-04-28	83.84	83.84	83.08	83.12	803375
2017-05-01	83.37	83.46	82.96	83.20	709938
2017-05-02	83.31	83.51	82.96	83.16	464199
2017-05-03	82.89	83.02	82.58	82.79	381283
2017-05-04	82.77	82.81	81.99	82.44	697052
2017-05-05	82.68	83.17	82.63	83.14	271293
2017-05-08	83.10	83.22	82.71	82.96	218397
2017-05-09	83.07	83.11	82.60	82.76	541245
2017-05-10	82.76	83.29	82.76	83.19	249194
2017-05-11	82.94	83.00	82.24	82.73	363782
2017-05-12	82.58	82.67	82.24	82.36	209445
2017-05-15	82.68	83.21	82.48	82.94	262553
2017-05-16	83.04	83.11	82.52	82.73	282310
2017-05-17	81.91	82.26	81.37	81.41	497487
2017-05-18	81.27	81.80	81.00	81.50	357129
2017-05-19	81.74	82.57	81.67	82.26	190084
2017-05-22	82.50	82.75	82.42	82.68	348815
2017-05-23	82.80	83.01	82.54	82.86	241633
2017-05-24	82.93	83.12	82.79	83.01	490236
2017-05-25	83.21	83.53	83.04	83.13	240145
2017-05-26	83.09	83.15	82.96	83.09	175711
2017-05-30	82.92	83.01	82.65	82.82	189342
2017-05-31	82.98	82.98	82.30	82.86	295491
2017-06-01	83.09	83.83	82.85	83.82	413813
2017-06-02	83.93	84.13	83.58	83.78	283251
2017-06-05	83.75	83.81	83.45	83.47	315948
2017-06-06	83.21	83.54	83.04	83.30	206794
2017-06-07	83.42	83.57	83.10	83.27	369741
2017-06-08	83.31	83.70	83.10	83.51	207107
2017-06-09	83.60	84.20	83.60	84.00	1170463
2017-06-12	84.01	84.31	83.90	84.16	287078
2017-06-13	84.32	84.74	84.23	84.73	378123
2017-06-14	84.81	84.87	84.09	84.39	475383
2017-06-15	83.85	84.30	83.71	84.18	619565
2017-06-16	84.13	84.48	83.98	84.28	373291
2017-06-19	84.48	84.74	84.47	84.65	346287
2017-06-20	84.47	84.47	83.89	83.92	270805
2017-06-21	84.08	84.08	83.24	83.44	189633
2017-06-22	83.47	83.67	83.26	83.42	1574792
2017-06-23	83.54	83.83	83.40	83.69	179621
2017-06-26	83.89	84.30	83.89	84.12	162900
2017-06-27	84.09	84.38	83.66	83.69	342272
2017-06-28	83.99	84.58	83.99	84.32	451524
2017-06-29	84.55	84.69	83.42	83.89	746477
2017-06-30	84.14	84.39	83.89	84.09	639378
2017-07-03	84.44	84.95	84.43	84.75	255630
2017-07-05	84.66	84.66	84.13	83.85	694936
2017-07-06	83.57	83.74	82.75	82.84	365082
2017-07-07	82.91	83.35	82.74	83.28	1054772
2017-07-10	83.18	83.47	83.00	83.18	563166
2017-07-11	83.20	83.30	82.80	83.16	215750
2017-07-12	83.66	84.00	83.60	83.73	213288
2017-07-13	83.78	84.06	83.68	84.02	316070
2017-07-14	84.01	84.54	83.86	84.37	209135
2017-07-17	84.39	84.79	84.22	84.62	345516
2017-07-18	84.50	84.50	84.20	84.37	218091
2017-07-19	84.48	85.01	84.43	85.01	174443
2017-07-20	85.11	85.18	84.72	84.86	500981
2017-07-21	84.71	84.88	84.57	84.85	225034
2017-07-24	84.84	85.08	84.70	84.79	435538
2017-07-25	85.37	85.51	85.04	85.31	258546
2017-07-26	85.36	85.37	84.95	85.03	196935
2017-07-27	84.98	85.02	84.53	84.91	168114
2017-07-28	84.71	84.84	84.47	84.73	193891
2017-07-31	84.81	84.89	84.52	84.75	292917
2017-08-01	84.95	85.02	84.55	84.83	447678
2017-08-02	84.68	84.77	84.23	84.49	293465
2017-08-03	84.45	84.49	84.13	84.23	227567
2017-08-04	84.37	84.51	84.21	84.38	335009
2017-08-07	84.40	84.51	84.18	84.33	192922
2017-08-08	84.27	84.80	84.04	84.20	431451
2017-08-09	83.89	84.02	83.54	83.79	284033
2017-08-10	83.53	83.59	82.69	82.71	325120
2017-08-11	82.60	82.81	82.43	82.59	312934
2017-08-14	83.06	83.58	82.78	83.29	203310
2017-08-15	83.36	83.36	82.99	83.06	222014
2017-08-16	83.31	83.56	83.19	83.26	227821
2017-08-17	83.00	83.27	81.97	81.97	266198
2017-08-18	81.73	82.22	81.56	81.79	283245
2017-08-21	81.76	82.00	81.59	81.89	226473
2017-08-22	82.05	82.56	82.05	82.47	191022
2017-08-23	82.12	82.68	82.12	82.47	173159
2017-08-24	82.69	82.75	82.41	82.44	270212
2017-08-25	82.74	83.02	82.69	82.81	303266
2017-08-28	83.01	83.01	82.37	82.59	195824
2017-08-29	82.08	82.46	82.05	82.36	181452
2017-08-30	82.32	82.71	82.10	82.66	152260
2017-08-31	82.93	83.25	82.88	83.15	215405
2017-09-01	83.33	83.70	83.30	83.57	153586
2017-09-05	83.56	83.56	82.44	82.75	241026
2017-09-06	82.93	83.12	82.85	82.94	248154
2017-09-07	83.01	83.04	82.48	82.70	189308
2017-09-08	82.56	83.02	82.46	82.86	233196
2017-09-11	83.28	83.95	83.28	83.85	200577
2017-09-12	83.99	84.25	83.94	84.18	392440
2017-09-13	84.09	84.22	84.05	84.14	221812
2017-09-14	84.07	84.24	84.00	84.18	194102
2017-09-15	84.13	84.39	83.91	84.37	321138
2017-09-18	84.57	84.70	84.36	84.56	6259683
2017-09-19	84.60	84.60	84.30	84.36	216354
2017-09-20	84.47	84.54	84.23	84.48	213876
2017-09-21	84.46	84.53	84.32	84.33	207191
2017-09-22	84.24	84.41	84.24	84.33	173322
2017-09-25	84.31	84.76	84.31	84.30	207739
2017-09-26	84.32	84.55	84.20	84.38	300753
2017-09-27	84.68	84.71	84.13	84.58	202555
2017-09-28	84.56	84.74	84.32	84.74	301233
2017-09-29	84.74	85.00	84.69	84.93	487783
2017-10-02	84.94	85.33	84.78	85.33	413988
2017-10-03	85.37	85.48	85.17	85.45	375924
2017-10-04	85.49	85.80	85.37	85.71	279498
2017-10-05	85.87	86.15	85.73	85.99	199390
2017-10-06	85.71	85.83	85.57	85.72	357090
2017-10-09	85.86	85.88	85.42	85.49	18596271
2017-10-10	85.75	86.00	85.63	85.71	298374
2017-10-11	85.75	85.76	85.55	85.75	158193
2017-10-12	85.58	85.87	85.40	85.78	545703
2017-10-13	85.92	86.14	85.72	85.82	466804
2017-10-16	85.93	85.99	85.73	85.81	249740
2017-10-17	85.80	85.81	85.57	85.72	194986
2017-10-18	85.88	85.93	85.66	85.75	623846
2017-10-19	85.37	85.85	85.22	85.85	402768
2017-10-20	86.33	86.33	86.10	86.30	314220
2017-10-23	86.48	86.48	85.90	85.95	290742
2017-10-24	86.14	86.18	85.88	85.99	330621
2017-10-25	85.85	85.85	84.89	85.41	239942
2017-10-26	85.65	85.70	85.40	85.58	195126
2017-10-27	85.48	85.83	85.12	85.82	303137
2017-10-30	85.64	85.80	85.36	85.45	397967
2017-10-31	85.52	85.74	85.41	85.64	196385
2017-11-01	85.98	86.26	85.64	85.72	333014
2017-11-02	85.58	85.86	85.37	85.63	211237
2017-11-03	85.54	85.86	85.47	85.80	248146
2017-11-06	85.80	86.31	85.80	86.21	190136
2017-11-07	86.26	86.48	85.80	85.96	369154
2017-11-08	85.83	86.07	85.64	86.02	256364
2017-11-09	85.52	86.02	85.37	85.82	427484
2017-11-10	85.74	85.91	85.64	85.73	245996
2017-11-13	85.52	86.05	85.52	85.96	251804
2017-11-14	85.74	85.96	85.62	85.94	308800
2017-11-15	85.51	85.78	85.07	85.51	374500
2017-11-16	85.76	86.18	85.70	86.04	380745
2017-11-17	85.90	86.34	85.86	86.21	393261
2017-11-20	86.28	86.40	86.08	86.35	316211
2017-11-21	86.65	86.70	86.53	86.66	460833
2017-11-22	86.71	86.87	86.64	86.69	346731
2017-11-24	86.94	86.94	86.66	86.69	121881
2017-11-27	86.73	86.74	86.43	86.53	362229
2017-11-28	86.65	87.46	86.52	87.43	339286
2017-11-29	87.52	88.12	87.52	88.05	422005
2017-11-30	88.33	88.94	88.14	88.51	659028
2017-12-01	88.58	88.75	87.16	88.54	425070
2017-12-04	89.29	89.57	88.82	88.82	770779
2017-12-05	88.96	88.96	87.94	87.97	1058403
2017-12-06	87.88	87.99	87.65	87.71	423546
2017-12-07	87.73	88.26	87.58	88.22	281371
2017-12-08	88.54	88.79	88.27	88.79	336860
2017-12-11	88.83	88.97	88.67	88.83	354358
2017-12-12	89.01	89.01	88.67	88.69	331766
2017-12-13	88.74	88.92	88.50	88.54	861886
2017-12-14	88.57	88.64	87.92	87.92	443697
2017-12-15	88.46	89.00	88.31	88.68	618666
2017-12-18	89.29	89.59	89.19	89.50	521377
2017-12-19	89.73	89.73	88.98	89.00	321016
2017-12-20	89.32	89.49	88.88	88.52	673837
2017-12-21	88.78	89.03	88.55	88.85	894428
2017-12-22	88.79	89.04	88.75	89.03	295044
2017-12-26	89.11	89.33	88.97	89.19	280832
2017-12-27	89.19	89.32	89.01	89.10	433154
2017-12-28	89.33	89.51	89.01	89.49	374393
2017-12-29	89.71	89.80	89.10	89.15	358237
2018-01-02	89.45	89.65	89.11	89.65	751610
2018-01-03	89.66	89.94	89.66	89.86	438754
2018-01-04	90.09	90.19	89.90	89.93	615363
2018-01-05	90.15	90.20	89.86	90.15	476368
2018-01-08	90.17	90.47	90.00	90.41	547328
2018-01-09	90.61	90.65	90.26	90.31	241947
2018-01-10	90.17	90.33	89.84	90.09	302478
2018-01-11	90.31	91.05	90.25	91.01	410908
2018-01-12	91.14	91.46	91.08	91.44	1411735
2018-01-16	91.71	91.82	90.51	90.67	802683
2018-01-17	90.95	91.54	90.78	91.35	452657
2018-01-18	91.23	91.23	90.74	90.85	288382
2018-01-19	91.01	91.50	90.91	91.47	363491
2018-01-22	91.53	92.20	91.50	92.20	720349
2018-01-23	92.22	92.60	92.03	92.51	273588
2018-01-24	92.70	92.95	92.09	92.40	351376
2018-01-25	92.68	92.68	91.95	92.26	326970
2018-01-26	92.51	92.84	92.20	92.83	515486
2018-01-29	92.65	92.71	91.99	92.04	641497
2018-01-30	91.49	91.60	90.95	91.10	372721
2018-01-31	91.33	91.54	90.66	91.12	214934
2018-02-01	90.88	91.21	90.60	90.92	276051
2018-02-02	90.29	90.35	89.01	89.11	457378
2018-02-05	88.38	89.13	85.94	85.94	550220
2018-02-06	84.50	87.17	83.80	86.83	1206474
2018-02-07	86.77	87.91	86.56	86.67	776129
2018-02-08	86.95	86.95	83.89	83.92	851241
2018-02-09	84.76	85.47	82.40	84.93	852706
2018-02-12	85.36	86.34	84.66	85.82	340909
2018-02-13	85.53	86.26	85.21	86.13	918688
2018-02-14	85.60	87.45	85.54	87.35	359141
2018-02-15	88.00	88.22	87.14	88.22	341654
2018-02-16	88.02	88.96	87.99	88.41	257173
2018-02-20	88.17	88.47	87.52	87.75	236786
2018-02-21	87.83	88.70	87.20	87.20	504437
2018-02-22	87.54	88.07	86.91	87.05	341116
2018-02-23	87.56	88.40	87.41	88.37	208735
2018-02-26	88.71	88.88	88.05	88.80	244499
2018-02-27	88.85	89.18	87.51	87.51	243530
2018-02-28	87.89	87.99	86.58	86.58	258529
2018-03-01	86.56	87.32	85.52	86.06	628621
2018-03-02	85.57	86.72	85.19	86.60	651312
2018-03-05	86.24	87.91	86.02	87.72	531979
2018-03-06	88.05	88.25	87.43	88.17	427703
2018-03-07	87.53	88.29	87.53	88.21	904243
2018-03-08	88.46	88.46	87.82	88.33	183376
2018-03-09	88.83	89.51	88.60	89.50	248762
2018-03-12	89.59	89.78	89.32	89.48	309036
2018-03-13	89.96	90.00	88.99	89.17	607730
2018-03-14	89.51	89.57	88.57	88.74	385927
2018-03-15	88.91	89.10	88.16	88.39	650075
2018-03-16	88.45	89.16	88.45	88.97	198539
2018-03-19	88.68	88.74	87.53	88.09	319957
2018-03-20	88.29	88.42	87.82	88.00	182023
2018-03-21	88.08	88.86	87.92	87.89	155694
2018-03-22	87.33	87.63	85.97	86.01	243674
2018-03-23	86.05	86.41	84.26	84.34	438977
2018-03-26	85.51	86.17	84.68	86.09	1431653
2018-03-27	86.40	86.64	84.90	85.24	1326686
2018-03-28	85.40	85.84	85.12	85.37	522539
2018-03-29	85.83	86.75	85.58	86.43	284794
2018-04-02	86.20	86.35	83.91	84.61	1283481
2018-04-03	85.10	85.85	84.59	85.66	581132
2018-04-04	84.60	86.60	84.53	86.52	385436
2018-04-05	86.94	87.39	86.49	87.17	487666
2018-04-06	86.67	87.01	84.85	85.45	1117445
2018-04-09	85.98	86.65	85.44	85.50	456497
2018-04-10	86.50	86.95	86.20	86.62	307880
2018-04-11	86.28	86.92	86.13	86.44	339359
2018-04-12	86.83	87.00	86.46	86.67	356628
2018-04-13	87.07	87.14	86.23	86.50	251481
2018-04-16	87.03	87.56	86.74	87.32	670102
2018-04-17	87.86	88.15	87.53	87.90	266695
2018-04-18	88.30	88.71	88.21	88.21	161598
2018-04-19	88.11	88.30	87.51	87.90	284787
2018-04-20	87.90	88.00	87.13	87.37	200262
2018-04-23	87.52	87.81	87.09	87.47	187758
2018-04-24	87.84	88.05	86.35	86.88	529279
2018-04-25	86.85	87.25	86.33	87.06	317838
2018-04-26	87.18	87.67	86.83	87.42	401674
2018-04-27	87.42	87.79	87.26	87.63	449162
2018-04-30	87.73	87.94	86.83	86.83	372555
2018-05-01	86.65	86.76	85.96	86.73	1129919
2018-05-02	86.66	87.06	86.22	86.31	457055
2018-05-03	86.01	86.16	85.07	85.93	425445
2018-05-04	85.61	87.17	85.47	86.89	528982
2018-05-07	87.11	87.48	86.93	87.11	454374
2018-05-08	87.05	87.15	86.55	87.01	323900
2018-05-09	87.29	87.78	87.17	87.59	183006
2018-05-10	87.85	88.42	87.73	88.23	270088
2018-05-11	88.36	88.57	88.10	88.24	401218
2018-05-14	88.48	88.56	87.97	88.14	368828
2018-05-15	87.75	87.92	87.50	87.75	281261
2018-05-16	87.83	88.31	87.77	88.13	629833
2018-05-17	88.06	88.63	88.04	88.35	233194
2018-05-18	88.38	88.38	88.08	88.17	185307
2018-05-21	88.51	88.85	88.39	88.74	543018
2018-05-22	88.90	89.12	88.41	88.46	655775
2018-05-23	88.19	88.63	88.15	88.60	205067
2018-05-24	88.41	88.54	87.95	88.50	204179
2018-05-25	88.33	88.40	88.04	88.27	250256
2018-05-29	87.81	88.04	87.10	87.39	889895
2018-05-30	87.90	88.82	87.76	88.63	492402
2018-05-31	88.49	88.49	87.64	87.83	487807
2018-06-01	88.37	88.56	88.15	88.33	1022429
2018-06-04	88.53	88.80	88.23	88.57	703486
2018-06-05	88.56	88.75	88.38	88.62	566977
2018-06-06	88.81	89.19	88.55	89.19	424305
2018-06-07	89.30	89.57	89.05	89.32	462974
2018-06-08	89.26	89.69	89.17	89.66	287398
2018-06-11	89.76	89.97	89.74	89.79	348182
2018-06-12	89.90	90.16	89.76	90.01	598779
2018-06-13	90.13	90.13	89.34	89.36	424154
2018-06-14	89.62	89.76	89.35	89.58	510224
2018-06-15	89.26	89.49	88.84	89.41	334340
2018-06-18	88.92	89.62	88.91	89.49	664274
2018-06-19	88.88	89.36	88.69	89.28	227071
2018-06-20	89.62	89.71	89.30	89.64	975280
2018-06-21	89.57	89.60	88.92	89.09	324949
2018-06-22	89.63	89.78	89.41	89.41	322668
2018-06-25	89.09	89.28	88.18	88.57	465135
2018-06-26	88.69	88.96	88.40	88.71	412446
2018-06-27	88.82	89.27	88.05	88.05	462551
2018-06-28	88.02	88.55	87.66	88.37	488426
2018-06-29	88.70	89.22	88.49	88.49	437723
2018-07-02	88.00	88.43	87.82	87.91	937511
2018-07-03	88.24	88.58	87.94	88.08	373984
2018-07-05	88.46	88.71	88.09	88.70	212587
2018-07-06	88.72	89.51	88.55	89.36	218219
2018-07-09	89.75	90.10	89.60	90.00	219976
2018-07-10	90.16	90.22	89.83	90.14	358180
2018-07-11	89.62	89.84	89.25	89.38	378414
2018-07-12	89.79	89.97	89.25	89.57	424067
2018-07-13	89.50	89.83	89.50	89.55	538475
2018-07-16	89.59	89.59	89.08	89.25	197151
2018-07-17	89.20	89.58	89.14	89.44	144242
2018-07-18	89.45	89.76	89.26	89.70	382276
2018-07-19	89.55	90.07	89.29	89.85	913868
2018-07-20	89.69	89.73	89.35	89.46	362203
2018-07-23	89.42	89.61	89.18	89.54	751143
2018-07-24	89.81	89.81	89.05	89.31	476814
2018-07-25	89.31	89.87	89.21	89.82	277510
2018-07-26	89.84	90.54	89.84	90.34	477983
2018-07-27	90.34	90.55	89.64	89.85	253431
2018-07-30	89.86	90.09	89.63	89.69	350636
2018-07-31	89.97	90.50	89.84	90.36	335786
2018-08-01	90.13	90.14	89.48	89.75	428821
2018-08-02	89.24	90.13	89.07	90.07	273983
2018-08-03	90.07	90.54	90.07	90.53	289248
2018-08-06	90.55	90.86	90.46	90.72	316351
2018-08-07	90.89	91.08	90.78	90.87	341316
2018-08-08	90.82	90.95	90.40	90.65	370567
2018-08-09	90.69	90.92	90.53	90.58	248456
2018-08-10	90.13	90.30	89.88	89.95	263777
2018-08-13	90.00	90.09	89.31	89.51	307724
2018-08-14	89.80	90.36	89.80	90.24	315674
2018-08-15	89.79	89.79	89.08	89.57	264557
2018-08-16	89.94	90.60	89.94	90.35	340291
2018-08-17	90.24	91.04	90.24	90.90	410040
2018-08-20	91.12	91.40	91.04	91.33	262965
2018-08-21	91.39	91.81	91.39	91.60	314537
2018-08-22	91.54	91.67	91.36	91.41	351913
2018-08-23	91.35	91.41	90.95	91.00	213755
2018-08-24	91.21	91.46	91.09	91.40	182085
2018-08-27	91.67	92.01	91.67	91.78	244170
2018-08-28	91.95	92.07	91.63	91.88	809122
2018-08-29	91.98	92.27	91.69	92.15	274808
2018-08-30	91.96	91.99	91.35	91.50	353640
2018-08-31	91.32	91.63	91.20	91.53	230320
2018-09-04	91.41	91.67	91.02	91.27	386292
2018-09-05	91.19	91.65	90.97	91.57	373278
2018-09-06	91.59	91.78	91.11	91.21	429560
2018-09-07	90.95	91.07	90.51	90.74	378977
2018-09-10	91.15	91.37	90.97	91.04	484765
2018-09-11	90.84	91.31	90.64	91.13	548853
2018-09-12	91.15	91.33	90.84	91.22	524092
2018-09-13	91.48	91.58	91.25	91.45	236960
2018-09-14	91.47	91.72	91.20	91.64	502048
2018-09-17	91.66	91.78	91.32	91.43	235159
2018-09-18	91.57	91.85	91.33	91.75	317369
2018-09-19	91.70	92.14	91.61	91.65	209214
2018-09-20	91.92	92.32	91.79	92.26	287911
2018-09-21	92.52	92.54	92.29	92.33	196605
2018-09-24	92.28	92.30	91.29	91.43	284189
2018-09-25	91.63	91.63	91.08	90.54	210838
2018-09-26	90.62	90.63	89.80	89.86	239472
2018-09-27	89.91	90.30	89.68	89.90	231846
2018-09-28	89.70	90.42	89.70	90.26	343795
2018-10-01	90.60	90.70	89.88	90.06	335931
2018-10-02	90.10	90.41	89.83	90.07	379639
2018-10-03	90.39	90.56	90.04	90.19	336721
2018-10-04	89.98	90.09	89.28	89.68	492707
2018-10-05	89.73	89.91	88.95	89.26	380837
2018-10-08	89.08	89.63	89.00	89.51	312435
2018-10-09	89.34	89.47	89.02	89.08	479266
2018-10-10	88.93	89.03	86.85	86.89	716024
2018-10-11	86.57	86.87	84.75	84.96	1639921
2018-10-12	86.04	86.04	84.25	85.25	1486638
2018-10-15	85.18	86.08	85.18	85.46	1105372
2018-10-16	85.93	87.03	85.48	86.94	725470
2018-10-17	86.84	87.02	85.96	86.72	689169
2018-10-18	86.46	86.85	85.45	85.79	747263
2018-10-19	85.91	86.53	85.54	85.75	792346
2018-10-22	85.98	85.98	84.91	84.93	899799
2018-10-23	83.84	84.75	82.98	84.34	1539314
2018-10-24	84.33	84.49	82.27	82.35	918247
2018-10-25	82.75	83.81	82.40	83.28	798171
2018-10-26	82.33	82.88	81.07	82.00	2540175
2018-10-29	82.87	83.52	81.15	81.97	3764690
2018-10-30	82.06	83.39	82.01	83.29	1609258
2018-10-31	84.03	84.55	83.66	83.71	1269085
2018-11-01	84.04	85.09	83.90	85.03	914218
2018-11-02	85.57	85.59	84.04	84.71	847002
2018-11-05	84.89	85.55	84.77	85.38	1031006
2018-11-06	85.36	86.03	85.35	86.00	639513
2018-11-07	86.54	87.09	85.97	87.06	596082
2018-11-08	86.81	87.19	86.53	86.86	619434
2018-11-09	86.27	86.53	85.62	86.12	523156
2018-11-12	86.01	86.11	84.88	84.98	632809
2018-11-13	85.15	85.75	84.76	84.98	645077
2018-11-14	85.55	85.69	83.89	84.40	647301
2018-11-15	83.90	85.08	83.49	84.92	1314132
2018-11-16	84.82	85.52	84.77	85.31	753121
2018-11-19	85.13	85.44	84.15	84.45	1232107
2018-11-20	83.67	83.90	82.91	83.15	1039699
2018-11-21	83.48	84.32	83.34	83.68	687598
2018-11-23	83.13	83.91	83.00	83.49	340544
2018-11-26	84.08	84.55	83.96	84.47	642211
2018-11-27	84.20	84.47	83.85	84.29	655729
2018-11-28	84.49	85.43	83.86	85.43	1059868
2018-11-29	85.33	85.74	84.77	85.24	677689
2018-11-30	85.13	85.81	85.03	85.75	1000335
2018-12-03	86.76	86.81	85.81	86.52	1472805
2018-12-04	86.36	86.57	83.92	84.05	3058524
2018-12-06	82.99	83.88	81.64	83.88	2271057
2018-12-07	83.86	84.35	82.16	82.46	1417174
2018-12-10	82.46	82.58	80.68	81.93	1453343
2018-12-11	82.85	83.06	81.43	81.76	3562669
2018-12-12	82.68	82.98	81.96	81.98	1473544
2018-12-13	82.22	82.36	81.32	81.52	1980185
2018-12-14	81.01	81.48	80.33	80.07	1698275
2018-12-17	79.86	80.10	77.87	78.23	2340653
2018-12-18	78.85	79.16	77.63	78.04	2472176
2018-12-19	78.12	79.01	76.56	76.94	1908999
2018-12-20	76.59	77.09	74.98	75.72	2303991
2018-12-21	75.95	76.96	74.31	74.50	2966806
2018-12-24	74.05	78.12	72.25	72.26	1648893
2018-12-26	72.67	75.32	71.90	75.27	3230199
2018-12-27	74.40	75.81	73.36	75.81	3633106
2018-12-28	76.06	76.64	75.37	75.69	2770616
2018-12-31	76.09	76.35	75.32	76.35	2494427
2019-01-02	75.50	76.42	75.04	76.17	980385
2019-01-03	75.82	76.34	74.95	75.30	931969
2019-01-04	76.32	77.69	76.09	77.47	801924
2019-01-07	77.43	78.79	77.23	78.19	905813
2019-01-08	78.84	79.17	78.29	79.13	779866
2019-01-09	79.50	79.89	79.13	79.68	447387
2019-01-10	79.21	80.32	79.13	80.29	611833
2019-01-11	79.96	80.46	79.80	80.37	1609375
2019-01-14	79.77	80.16	79.55	79.87	1728498
2019-01-15	79.95	80.48	79.95	80.39	809354
2019-01-16	80.51	81.13	80.51	80.87	591625
2019-01-17	80.64	81.82	80.57	81.59	1003096
2019-01-18	82.08	82.69	81.92	82.60	1189814
2019-01-22	82.10	82.21	81.10	81.53	2032236
2019-01-23	81.86	82.05	80.83	81.49	1016739
2019-01-24	81.49	82.00	81.32	81.93	1413549
2019-01-25	82.48	82.88	82.45	82.71	904857
2019-01-28	82.04	82.67	82.01	82.64	1953613
2019-01-29	82.82	83.14	82.71	82.97	821497
2019-01-30	83.33	84.07	82.82	83.75	704831
2019-01-31	83.61	84.23	83.39	84.15	1014977
2019-02-01	84.33	84.45	83.98	84.33	773961
2019-02-04	84.37	84.83	83.88	84.83	611072
2019-02-05	84.94	85.05	84.62	85.01	520063
2019-02-06	84.98	85.01	84.72	84.89	547451
2019-02-07	84.59	84.88	83.98	84.62	517104
2019-02-08	84.27	84.66	83.92	84.64	602643
2019-02-11	84.84	84.98	84.62	84.93	484095
2019-02-12	85.45	85.93	85.33	85.72	348497
2019-02-13	85.96	86.21	85.74	86.07	271479
2019-02-14	85.69	86.21	85.50	85.82	327151
2019-02-15	86.46	86.72	86.31	86.71	236087
2019-02-19	86.58	87.21	86.48	87.03	383526
2019-02-20	87.04	87.52	86.93	87.36	418943
2019-02-21	87.19	87.22	86.71	87.06	198725
2019-02-22	87.29	87.57	87.13	87.45	412349
2019-02-25	87.85	87.87	87.25	87.32	494506
2019-02-26	87.26	87.42	86.91	86.93	1021967
2019-02-27	86.79	87.14	86.62	87.01	318533
2019-02-28	86.98	87.13	86.66	86.84	388075
2019-03-01	87.50	87.62	86.77	87.38	883101
2019-03-04	87.54	87.70	86.28	87.13	787735
2019-03-05	87.15	87.20	86.74	86.91	625549
2019-03-06	86.91	86.92	86.04	86.08	488842
2019-03-07	86.03	86.04	85.25	85.47	606647
2019-03-08	84.97	85.21	84.73	85.20	550644
2019-03-11	85.42	86.28	85.40	86.28	340642
2019-03-12	86.44	86.79	86.41	86.60	352848
2019-03-13	86.88	87.28	86.86	87.05	416692
2019-03-14	87.02	87.09	86.75	86.94	220851
2019-03-15	87.00	87.43	86.90	87.04	488541
2019-03-18	87.22	87.61	87.12	87.47	258981
2019-03-19	87.78	87.82	86.80	86.65	343928
2019-03-20	86.59	86.77	85.72	86.04	263743
2019-03-21	85.82	87.30	85.82	87.13	213297
2019-03-22	86.74	86.82	85.45	85.49	340365
2019-03-25	85.43	85.87	85.00	85.52	373385
2019-03-26	86.04	86.45	85.74	86.29	344456
2019-03-27	86.30	86.48	85.61	86.10	289780
2019-03-28	86.25	86.57	85.83	86.53	260236
2019-03-29	87.01	87.04	86.61	86.86	376431
2019-04-01	87.32	87.91	87.31	87.86	728561
2019-04-02	87.93	87.96	87.51	87.78	210648
2019-04-03	88.17	88.33	87.78	87.96	338038
2019-04-04	88.03	88.29	87.92	88.28	202072
2019-04-05	88.47	88.90	88.39	88.89	388345
2019-04-08	88.79	88.85	88.54	88.83	334362
2019-04-09	88.61	88.61	87.89	88.01	231545
2019-04-10	88.20	88.64	88.12	88.62	298709
2019-04-11	88.71	88.96	88.49	88.81	436695
2019-04-12	89.40	89.63	89.10	89.61	200627
2019-04-15	89.67	89.70	89.22	89.29	329513
2019-04-16	89.54	89.66	88.89	89.10	240952
2019-04-17	89.39	89.39	88.46	88.58	194681
2019-04-18	88.73	88.92	88.34	88.74	1148759
2019-04-22	88.50	88.66	88.10	88.38	7930605
2019-04-23	88.49	89.30	88.46	89.24	399630
2019-04-24	89.35	89.63	89.22	89.36	497394
2019-04-25	89.12	89.23	88.48	88.80	389219
2019-04-26	88.86	89.34	88.76	89.34	255104
2019-04-29	89.37	89.63	89.32	89.32	222270
2019-04-30	89.47	89.77	88.97	89.70	241702
2019-05-01	89.88	89.88	88.84	88.84	642946
2019-05-02	88.69	89.21	88.25	88.85	323537
2019-05-03	89.21	89.81	89.21	89.74	442815
2019-05-06	88.65	89.52	88.48	89.35	257767
2019-05-07	88.74	88.81	87.48	88.05	226367
2019-05-08	88.00	88.39	87.68	87.71	301518
2019-05-09	87.22	87.80	86.64	87.72	501968
2019-05-10	87.42	88.39	86.54	88.20	201641
2019-05-13	87.03	87.03	85.98	86.36	623168
2019-05-14	86.65	87.45	86.46	87.05	371990
2019-05-15	86.58	87.36	86.40	87.18	195545
2019-05-16	87.36	88.16	86.97	87.75	307676
2019-05-17	87.17	87.85	86.99	87.09	259067
2019-05-20	86.67	87.04	86.30	86.56	286560
2019-05-21	86.94	87.61	86.94	87.47	505904
2019-05-22	87.23	87.28	86.84	87.01	194493
2019-05-23	86.43	86.43	85.57	86.00	646364
2019-05-24	86.31	86.58	85.95	86.17	401339
2019-05-28	86.30	86.42	85.17	85.17	3058769
2019-05-29	84.83	84.89	84.17	84.59	807126
2019-05-30	84.80	85.26	84.27	84.57	380292
2019-05-31	83.82	84.17	83.56	83.93	413937
2019-06-03	83.97	84.72	83.97	84.55	865154
2019-06-04	85.20	86.15	85.03	86.12	432974
2019-06-05	86.47	86.79	85.88	86.76	356164
2019-06-06	86.83	87.30	86.46	87.13	410557
2019-06-07	87.38	87.82	87.30	87.34	446616
2019-06-10	87.67	87.92	87.44	87.51	287961
2019-06-11	87.97	88.19	87.32	87.54	332006
2019-06-12	87.51	87.66	87.28	87.40	326932
2019-06-13	87.70	88.05	87.59	87.99	216011
2019-06-14	87.97	88.00	87.60	87.40	487121
2019-06-17	87.46	87.64	87.28	87.32	322035
2019-06-18	87.71	88.55	87.71	88.06	359813
2019-06-19	88.14	88.61	88.00	88.45	289391
2019-06-20	89.20	89.25	88.49	89.16	264036
2019-06-21	89.08	89.11	88.62	88.84	458965
2019-06-24	89.01	89.01	88.39	88.43	246707
2019-06-25	88.52	88.52	87.85	87.85	342527
2019-06-26	88.10	88.16	87.50	87.50	368062
2019-06-27	87.72	88.19	87.72	88.14	474643
2019-06-28	88.42	89.18	88.42	89.13	486651
2019-07-01	90.02	90.20	89.15	89.63	716624
2019-07-02	89.64	89.71	89.22	89.52	315764
2019-07-03	89.75	90.32	89.72	90.30	168439
2019-07-05	89.94	90.34	89.41	90.34	374507
2019-07-08	90.04	90.24	89.65	89.82	384461
2019-07-09	89.51	89.90	89.35	89.83	559447
2019-07-10	90.19	90.24	89.72	89.91	218914
2019-07-11	90.05	90.05	89.39	89.83	440308
2019-07-12	89.88	90.46	89.83	90.38	809612
2019-07-15	90.49	90.49	89.93	90.11	656283
2019-07-16	90.03	90.25	89.78	89.95	230939
2019-07-17	89.98	89.98	89.16	89.17	308333
2019-07-18	89.12	89.67	88.91	89.57	638833
2019-07-19	89.72	89.93	89.17	89.20	216879
2019-07-22	89.40	89.40	89.02	89.13	225855
2019-07-23	89.39	90.02	89.31	89.96	315754
2019-07-24	89.90	90.82	89.83	90.80	218158
2019-07-25	90.72	90.72	89.98	90.14	372732
2019-07-26	90.31	90.67	90.16	90.64	264499
2019-07-29	90.63	90.67	90.30	90.37	230380
2019-07-30	89.89	90.65	89.66	90.64	209276
2019-07-31	90.64	90.80	89.27	89.87	374367
2019-08-01	89.74	90.15	88.28	88.57	309401
2019-08-02	88.31	88.45	87.48	87.91	295127
2019-08-05	86.82	86.82	84.85	85.60	446086
2019-08-06	86.01	86.44	85.34	86.33	435216
2019-08-07	85.52	86.83	84.97	86.60	750167
2019-08-08	86.92	88.10	86.85	88.09	237391
2019-08-09	87.67	87.82	86.83	87.18	319495
2019-08-12	86.78	86.89	85.83	86.06	201909
2019-08-13	85.89	87.53	85.62	86.90	905176
2019-08-14	85.70	85.72	84.27	84.39	1477800
2019-08-15	84.67	84.86	83.97	84.50	780736
2019-08-16	84.81	86.00	84.81	85.89	497654
2019-08-19	86.69	87.03	86.58	86.85	170318
2019-08-20	86.67	86.71	86.05	86.06	260719
2019-08-21	86.63	86.75	86.42	86.64	387817
2019-08-22	86.79	87.07	86.28	86.73	454522
2019-08-23	86.37	86.76	84.24	84.51	308715
2019-08-26	85.17	85.24	84.70	85.19	326882
2019-08-27	85.59	85.68	84.47	84.50	342457
2019-08-28	84.41	85.32	84.23	85.24	270365
2019-08-29	85.96	86.54	85.89	86.45	330952
2019-08-30	86.86	87.06	86.36	86.62	185930
2019-09-03	86.09	86.26	85.68	86.20	260309
2019-09-04	86.91	87.18	86.71	87.13	235905
2019-09-05	87.84	88.48	87.82	88.21	312905
2019-09-06	88.29	88.54	88.08	88.36	243956
2019-09-09	88.60	89.27	88.54	89.26	262447
2019-09-10	89.07	89.88	89.04	89.88	249437
2019-09-11	89.98	90.78	89.62	90.78	205014
2019-09-12	90.91	91.00	90.32	90.79	253608
2019-09-13	91.05	91.41	90.72	90.80	559514
2019-09-16	90.79	91.21	90.60	91.13	336258
2019-09-17	90.95	90.99	90.60	90.96	284700
2019-09-18	90.85	90.85	90.11	90.79	336714
2019-09-19	90.92	91.11	90.48	90.55	246993
2019-09-20	90.60	90.96	90.16	90.31	267168
2019-09-23	90.01	90.71	89.91	89.94	272775
2019-09-24	90.24	90.28	89.04	89.34	586000
2019-09-25	89.30	90.03	89.18	89.90	325172
2019-09-26	89.91	89.91	89.32	89.67	358186
2019-09-27	89.87	90.09	88.96	89.40	455097
2019-09-30	89.50	89.91	89.49	89.70	343468
2019-10-01	89.93	90.09	88.13	88.21	447871
2019-10-02	87.74	87.74	86.42	86.76	402795
2019-10-03	86.67	87.30	85.81	87.29	427108
2019-10-04	87.45	88.18	87.24	88.11	178503
2019-10-07	87.95	88.42	87.67	87.72	4521956
2019-10-08	87.17	87.17	86.19	86.25	3379539
2019-10-09	86.81	87.17	86.51	86.83	828735
2019-10-10	86.87	87.64	86.85	87.35	3458369
2019-10-11	88.28	89.14	88.28	88.48	682561
2019-10-14	88.32	88.38	87.96	88.25	431194
2019-10-15	88.50	89.13	88.28	88.87	281606
2019-10-16	88.81	89.14	88.64	88.80	1196511
2019-10-17	89.15	89.39	88.91	89.11	254240
2019-10-18	88.99	89.47	88.93	89.29	289543
2019-10-21	89.78	90.02	89.78	89.95	501545
2019-10-22	90.14	90.52	89.70	90.12	456334
2019-10-23	90.05	90.34	89.88	90.33	529812
2019-10-24	90.61	90.61	89.81	90.23	466434
2019-10-25	90.18	90.56	90.01	90.34	214639
2019-10-28	90.65	90.98	90.51	90.54	308059
2019-10-29	90.42	90.99	90.31	90.74	282784
2019-10-30	90.82	90.82	90.20	90.72	201232
2019-10-31	90.60	90.60	89.70	90.20	356745
2019-11-01	90.69	91.39	90.64	91.35	348208
2019-11-04	91.90	91.97	91.70	91.92	351479
2019-11-05	92.12	92.45	91.81	91.92	313116
2019-11-06	91.97	91.97	91.44	91.73	333392
2019-11-07	92.26	92.40	91.65	91.82	1086122
2019-11-08	91.70	91.98	91.32	91.98	874043
2019-11-11	91.64	91.83	91.41	91.74	694255
2019-11-12	91.88	92.16	91.60	91.65	668675
2019-11-13	91.39	91.78	91.14	91.64	892249
2019-11-14	91.62	91.90	91.53	91.81	291472
2019-11-15	92.19	92.32	91.94	92.31	310254
2019-11-18	92.23	92.28	92.04	92.16	258351
2019-11-19	92.38	92.38	91.85	92.17	254103
2019-11-20	91.93	92.19	91.47	91.89	294655
2019-11-21	92.00	92.01	91.36	91.55	588448
2019-11-22	91.78	91.89	91.48	91.80	396975
2019-11-25	92.13	92.61	92.00	92.56	299541
2019-11-26	92.61	92.75	92.37	92.72	430579
2019-11-27	92.93	93.16	92.71	93.15	366748
2019-11-29	93.04	93.05	92.49	92.56	149527
2019-12-02	92.63	92.63	91.86	91.89	558289
2019-12-03	91.25	91.31	90.67	91.24	708979
2019-12-04	91.59	92.27	91.47	91.86	616664
2019-12-05	92.11	92.18	91.75	92.15	471037
2019-12-06	92.74	93.11	92.74	92.88	470056
2019-12-09	92.88	93.00	92.71	92.73	528619
2019-12-10	92.76	93.15	92.54	92.72	774766
2019-12-11	92.86	93.04	92.64	92.83	322186
2019-12-12	92.82	93.94	92.75	93.68	1495715
2019-12-13	93.78	94.01	93.05	92.74	306585
2019-12-16	93.29	93.54	93.10	93.34	453142
2019-12-17	93.52	93.62	93.41	93.44	448251
2019-12-18	93.64	93.79	93.36	93.68	400354
2019-12-19	93.83	94.08	93.74	93.99	415922
2019-12-20	94.36	94.63	94.07	94.52	381231
2019-12-23	94.75	94.75	94.33	94.42	629627
2019-12-24	94.51	94.62	94.41	94.48	192887
2019-12-26	94.66	94.74	94.47	94.70	321621
2019-12-27	94.92	94.92	94.45	94.60	404872
2019-12-30	94.61	94.67	94.22	94.39	1099861
2019-12-31	94.30	94.81	94.30	94.77	265123
2020-01-02	95.16	95.21	94.02	94.57	556983
2020-01-03	93.88	94.39	93.65	94.23	443707
2020-01-06	93.83	94.27	93.68	94.26	664610
2020-01-07	94.10	94.28	93.84	94.08	358057
2020-01-08	94.17	94.48	93.89	94.12	386435
2020-01-09	94.48	94.48	94.08	94.36	337309
2020-01-10	94.50	94.71	94.09	94.23	310083
2020-01-13	94.40	94.93	94.19	94.93	603472
2020-01-14	94.87	95.34	94.74	95.20	336808
2020-01-15	95.13	95.69	95.06	95.33	366974
2020-01-16	95.76	96.32	95.75	96.32	390233
2020-01-17	96.46	96.65	96.38	96.51	397143
2020-01-21	96.19	96.35	95.93	96.12	541113
2020-01-22	96.36	96.50	95.78	95.91	479666
2020-01-23	95.73	96.32	95.10	96.20	282875
2020-01-24	96.31	96.31	94.68	95.19	734194
2020-01-27	93.89	94.17	93.57	93.78	500951
2020-01-28	94.18	94.85	94.06	94.56	386376
2020-01-29	94.85	94.94	94.21	94.22	258479
2020-01-30	93.68	94.53	93.38	94.47	714104
2020-01-31	94.16	94.16	92.63	92.93	536963
2020-02-03	93.38	94.11	93.36	93.57	941485
2020-02-04	94.44	94.92	94.44	94.54	288911
2020-02-05	95.36	96.04	95.36	96.00	335245
2020-02-06	96.24	96.34	95.67	95.67	356243
2020-02-07	95.45	95.59	94.80	94.94	304211
2020-02-10	94.82	95.34	94.73	95.34	1120671
2020-02-11	95.75	96.34	95.75	95.97	427748
2020-02-12	96.50	96.67	96.35	96.52	403690
2020-02-13	96.15	96.65	96.02	96.54	218489
2020-02-14	96.67	96.67	96.21	96.60	230553
2020-02-18	96.44	96.53	95.86	96.36	198902
2020-02-19	96.63	96.71	96.40	96.43	305397
2020-02-20	96.42	96.96	96.00	96.81	311707
2020-02-21	96.46	96.60	95.85	96.09	240036
2020-02-24	93.91	93.99	93.07	93.42	1127999
2020-02-25	93.73	93.75	90.07	90.19	959690
2020-02-26	90.62	91.24	88.86	88.90	908628
2020-02-27	87.30	88.63	85.15	85.16	1238468
2020-02-28	82.83	84.10	81.30	83.83	2432493
2020-03-02	84.33	86.83	83.01	86.83	2561082
2020-03-03	87.00	88.29	84.20	85.00	1551813
2020-03-04	86.38	87.85	85.53	87.85	2215751
2020-03-05	85.90	86.22	83.94	84.68	2793921
2020-03-06	82.23	83.57	80.83	82.67	1622646
2020-03-09	76.63	77.30	73.44	74.81	1801129
2020-03-10	77.28	78.18	74.00	78.15	2547381
2020-03-11	76.15	76.30	72.70	73.54	2430119
2020-03-12	68.54	70.20	65.68	65.68	2028712
2020-03-13	69.83	70.87	65.30	70.72	2941684
2020-03-16	63.27	66.11	60.40	61.30	1533029
2020-03-17	62.15	65.00	59.72	64.62	2293770
2020-03-18	60.59	61.37	55.68	58.79	5029195
2020-03-19	57.83	60.71	55.62	59.44	2024127
2020-03-20	60.13	61.26	56.65	56.83	1667508
2020-03-23	56.71	56.91	53.42	54.38	3236109
2020-03-24	57.45	60.68	57.23	59.94	2862431
2020-03-25	60.55	64.82	59.15	62.21	2097170
2020-03-26	62.60	66.13	62.54	65.82	1490248
2020-03-27	63.69	65.85	62.68	64.09	1156533
2020-03-30	64.32	65.48	62.91	65.26	2596081
2020-03-31	65.22	65.35	63.50	64.09	2423494
2020-04-01	61.31	61.67	60.00	60.65	2138007
2020-04-02	60.37	62.78	59.93	61.23	1892057
2020-04-03	60.99	61.65	59.24	59.90	1113501
2020-04-06	62.41	65.05	62.41	64.64	1573672
2020-04-07	67.14	68.41	65.49	65.57	1695136
2020-04-08	66.31	69.28	65.87	68.92	1044366
2020-04-09	70.38	72.64	70.36	71.50	1025020
2020-04-13	71.32	71.52	68.65	69.44	1655468
2020-04-14	70.98	71.64	70.07	70.90	1774350
2020-04-15	68.84	68.90	67.45	67.97	733259
2020-04-16	68.06	68.25	66.68	67.44	1018379
2020-04-17	69.61	70.60	69.19	70.34	1114046
2020-04-20	69.02	70.03	68.32	68.57	1464008
2020-04-21	67.13	67.95	66.53	66.99	795418
2020-04-22	68.28	68.50	67.56	67.92	837150
2020-04-23	68.21	69.43	68.01	68.24	1868355
2020-04-24	68.72	69.44	67.88	69.16	1071677
2020-04-27	69.69	71.59	69.60	71.26	1145627
2020-04-28	72.82	73.65	71.89	72.42	1071731
2020-04-29	74.20	75.30	73.79	74.72	655953
2020-04-30	73.61	73.61	72.36	72.64	761702
2020-05-01	71.12	71.12	69.62	70.02	1051567
2020-05-04	69.41	70.07	68.67	70.00	1742958
2020-05-05	71.02	71.67	70.23	70.30	3361223
2020-05-06	70.72	70.94	69.12	69.12	601631
2020-05-07	70.06	71.37	70.06	70.33	874850
2020-05-08	71.56	72.62	71.30	72.45	956935
2020-05-11	71.63	72.08	70.82	71.43	891217
2020-05-12	71.77	71.91	69.26	69.26	427171
2020-05-13	68.91	68.98	66.59	67.15	913223
2020-05-14	66.14	68.19	64.85	68.15	859116
2020-05-15	67.81	68.43	67.03	68.29	1597091
2020-05-18	70.71	72.72	70.53	72.32	894719
2020-05-19	72.15	72.62	71.30	71.30	539638
2020-05-20	72.45	73.07	72.24	72.65	612056
2020-05-21	72.56	73.00	71.90	72.36	997889
2020-05-22	72.43	72.55	71.76	72.42	1228336
2020-05-26	74.71	75.68	74.71	75.11	656349
2020-05-27	76.70	77.14	75.25	76.99	1268696
2020-05-28	77.70	78.02	76.06	76.28	744980
2020-05-29	75.82	76.43	75.05	76.04	596703
2020-06-01	76.14	77.36	75.85	77.11	475977
2020-06-02	77.48	78.10	77.26	77.92	1339489
2020-06-03	78.95	80.46	78.95	80.23	710951
2020-06-04	79.78	80.84	79.39	80.69	958004
2020-06-05	83.71	84.57	83.05	83.29	700573
2020-06-08	84.41	85.51	84.02	85.49	1349459
2020-06-09	84.15	84.15	82.81	83.25	670728
2020-06-10	83.07	83.07	80.90	81.01	1261184
2020-06-11	77.68	78.27	75.26	75.57	697491
2020-06-12	78.11	78.38	75.37	76.84	691473
2020-06-15	74.53	78.18	74.09	77.80	759236
2020-06-16	80.53	80.72	78.03	79.32	455881
2020-06-17	79.39	79.55	78.15	78.32	1290362
2020-06-18	77.57	78.67	77.26	78.18	482292
2020-06-19	79.37	79.37	76.89	77.17	730564
2020-06-22	76.84	77.50	76.11	77.22	820222
2020-06-23	78.11	78.21	77.19	77.21	578557
2020-06-24	76.45	76.45	73.97	74.77	742815
2020-06-25	74.39	75.57	73.89	75.53	1007280
2020-06-26	75.16	75.28	73.71	74.00	777101
2020-06-29	74.57	75.68	73.86	75.60	854062
2020-06-30	75.37	76.83	75.19	76.53	621394
2020-07-01	76.73	77.22	75.79	76.20	435916
2020-07-02	77.39	78.05	76.40	76.61	384136
2020-07-06	78.00	78.22	76.95	77.31	769202
2020-07-07	76.52	76.78	75.74	75.83	426019
2020-07-08	75.92	76.43	75.37	76.11	411236
2020-07-09	76.07	76.21	73.98	74.79	414046
2020-07-10	74.71	76.17	74.71	76.13	341763
2020-07-13	76.63	77.54	75.89	75.90	728564
2020-07-14	75.83	77.21	75.50	77.18	436358
2020-07-15	78.60	79.48	78.24	79.24	470846
2020-07-16	78.86	79.65	78.49	79.15	734638
2020-07-17	79.43	79.77	78.93	79.36	398213
2020-07-20	79.20	79.39	78.49	78.63	413404
2020-07-21	79.23	80.07	78.98	79.58	307900
2020-07-22	79.32	80.29	79.18	80.24	295499
2020-07-23	80.19	81.03	79.84	80.32	462590
2020-07-24	80.06	80.29	79.50	79.64	258955
2020-07-27	79.62	80.01	79.05	79.96	282480
2020-07-28	79.71	80.16	79.46	79.49	245366
2020-07-29	79.89	81.09	79.89	80.97	223286
2020-07-30	79.87	80.39	79.31	80.30	372115
2020-07-31	80.12	80.19	78.95	80.06	352167
2020-08-03	80.43	80.75	79.79	80.55	399988
2020-08-04	80.31	80.99	80.31	80.93	982447
2020-08-05	81.47	81.69	81.27	81.59	797660
2020-08-06	81.47	81.82	81.10	81.56	465560
2020-08-07	81.36	82.62	81.33	82.62	369515
2020-08-10	82.78	83.80	82.78	83.74	327989
2020-08-11	84.56	85.11	83.45	83.67	417925
2020-08-12	84.30	84.49	83.58	83.99	427150
2020-08-13	83.57	84.01	83.21	83.46	289516
2020-08-14	83.07	83.98	83.00	83.63	228881
2020-08-17	83.62	83.65	83.23	83.49	427205
2020-08-18	83.40	83.50	82.80	82.94	516860
2020-08-19	82.96	83.27	82.38	82.54	428110
2020-08-20	81.90	82.37	81.59	82.03	529183
2020-08-21	81.75	82.04	81.51	81.90	373416
2020-08-24	82.35	83.36	81.97	83.34	338193
2020-08-25	83.61	83.74	82.69	83.21	357414
2020-08-26	83.14	83.14	82.59	82.80	334981
2020-08-27	82.93	83.71	82.93	83.31	388605
2020-08-28	83.59	84.15	83.21	84.15	157702
2020-08-31	83.92	83.92	83.18	83.18	270050
2020-09-01	82.92	83.65	82.57	83.63	390854
2020-09-02	83.86	85.27	83.63	85.06	751114
2020-09-03	84.86	85.60	82.78	83.38	449825
2020-09-04	83.88	84.26	82.10	83.27	501609
2020-09-08	82.44	82.66	81.46	81.62	346418
2020-09-09	82.22	83.11	82.11	82.57	430503
2020-09-10	82.81	83.22	81.39	81.41	380533
2020-09-11	81.72	82.13	81.14	81.82	545627
2020-09-14	82.37	83.47	82.34	83.25	279300
2020-09-15	83.71	83.93	83.11	83.29	811098
2020-09-16	83.60	84.91	83.41	83.96	451290
2020-09-17	83.04	83.91	82.55	83.53	339458
2020-09-18	83.61	83.68	82.17	82.49	375247
2020-09-21	81.04	81.08	79.38	80.09	726857
2020-09-22	80.22	80.96	79.93	80.17	444820
2020-09-23	80.30	80.84	78.37	78.38	485048
2020-09-24	78.26	79.46	77.36	78.50	1578936
2020-09-25	78.12	79.80	78.02	79.54	1037095
2020-09-28	80.54	81.55	80.54	81.18	664744
2020-09-29	81.35	81.35	80.08	80.47	519966
2020-09-30	80.76	81.69	80.31	80.84	559541
2020-10-01	81.24	81.75	80.74	81.44	554899
2020-10-02	80.08	82.62	80.01	82.28	307172
2020-10-05	83.04	83.98	83.04	83.86	288955
2020-10-06	84.33	85.18	83.07	83.22	948513
2020-10-07	84.07	84.87	84.07	84.67	432836
2020-10-08	85.18	85.97	85.06	85.90	456706
2020-10-09	86.47	86.64	85.67	85.87	309025
2020-10-12	86.28	86.56	85.94	86.36	560927
2020-10-13	85.87	86.07	85.07	85.26	621393
2020-10-14	85.39	85.95	85.08	85.11	433727
2020-10-15	84.20	85.77	83.88	85.72	383978
2020-10-16	85.99	86.09	85.45	85.49	383924
2020-10-19	85.75	86.03	84.39	84.51	520341
2020-10-20	85.04	85.94	84.95	85.07	407922
2020-10-21	85.14	85.55	84.76	84.76	287409
2020-10-22	85.00	86.08	84.77	85.99	319318
2020-10-23	86.39	86.70	85.80	86.49	595741
2020-10-26	85.64	85.64	83.63	84.45	1104706
2020-10-27	84.49	84.73	83.34	83.34	291254
2020-10-28	81.81	82.43	80.89	80.93	372955
2020-10-29	80.86	82.61	80.44	81.98	290003
2020-10-30	81.50	81.94	80.56	81.60	499956
2020-11-02	82.59	83.60	82.23	83.59	886871
2020-11-03	84.54	85.70	84.54	85.23	694113
2020-11-04	84.90	86.04	84.03	84.61	702859
2020-11-05	85.54	86.91	85.45	86.40	375312
2020-11-06	86.60	86.85	85.80	86.04	243481
2020-11-09	90.47	92.98	89.86	89.86	587307
2020-11-10	89.88	91.08	89.83	90.91	555866
2020-11-11	91.44	91.44	90.08	90.52	372075
2020-11-12	90.00	90.20	88.38	88.97	342744
2020-11-13	89.66	91.39	89.66	91.18	334679
2020-11-16	92.82	93.37	92.08	93.28	1474327
2020-11-17	92.42	93.32	91.72	93.08	601428
2020-11-18	93.26	93.63	91.87	91.87	586078
2020-11-19	91.85	92.43	91.27	92.37	509568
2020-11-20	92.23	92.54	91.83	92.07	751687
2020-11-23	92.68	93.82	92.57	93.55	252196
2020-11-24	94.58	95.75	94.43	95.53	816627
2020-11-25	95.18	95.18	94.29	94.77	396987
2020-11-27	94.92	94.92	94.28	94.42	236749
2020-11-30	94.38	94.38	92.94	93.14	550364
2020-12-01	94.44	94.76	94.00	94.21	1057918
2020-12-02	93.84	94.38	93.58	94.28	325841
2020-12-03	94.30	95.30	94.13	94.74	297323
2020-12-04	95.08	96.25	95.08	96.22	540358
2020-12-07	95.82	96.14	95.42	95.78	616631
2020-12-08	95.18	96.13	95.18	95.97	844975
2020-12-09	96.41	96.58	95.15	95.84	299492
2020-12-10	95.21	96.00	95.17	95.89	300949
2020-12-11	95.29	95.81	94.67	94.92	652635
2020-12-14	95.79	96.12	94.16	94.17	289416
2020-12-15	94.98	96.01	94.52	96.01	369756
2020-12-16	96.27	96.27	95.44	95.79	290333
2020-12-17	96.31	96.46	95.87	96.46	251478
2020-12-18	96.41	96.61	95.28	95.73	398999
2020-12-21	94.39	95.50	93.73	95.34	456809
2020-12-22	95.39	95.57	94.99	95.09	873810
2020-12-23	95.59	96.39	95.53	96.01	272102
2020-12-24	96.24	96.24	95.53	96.08	136807
2020-12-28	96.87	96.94	96.06	96.19	358581
2020-12-29	96.64	96.78	95.13	95.44	284474
2020-12-30	95.87	96.72	95.82	96.48	232524
2020-12-31	96.45	97.07	95.77	96.96	265670
2021-01-04	97.42	97.44	94.65	95.27	731302
2021-01-05	95.30	96.84	95.30	96.36	424760
2021-01-06	96.83	100.04	96.83	99.45	783303
2021-01-07	100.09	100.52	99.77	100.21	644113
2021-01-08	100.63	100.65	99.03	100.13	402011
2021-01-11	99.05	100.28	99.05	100.11	1300271
2021-01-12	100.20	101.20	100.07	101.14	381852
2021-01-13	101.05	101.29	100.46	100.77	377728
2021-01-14	101.12	101.97	101.05	101.38	338587
2021-01-15	100.57	100.86	99.56	100.52	540479
2021-01-19	101.17	101.26	100.55	100.96	412010
2021-01-20	101.24	101.73	100.99	101.64	332293
2021-01-21	101.80	101.80	100.90	101.02	282925
2021-01-22	100.30	100.92	99.95	100.70	425719
2021-01-25	100.62	101.11	99.48	100.56	512751
2021-01-26	101.02	101.13	99.68	99.80	174703
2021-01-27	98.42	98.69	96.92	97.38	292988
2021-01-28	97.98	99.08	97.97	98.35	524610
2021-01-29	98.24	98.58	96.18	96.73	311778
2021-02-01	97.61	98.39	96.89	98.17	344966
2021-02-02	99.08	99.81	98.78	99.31	376387
2021-02-03	99.44	100.01	99.01	99.85	220098
2021-02-04	100.12	101.17	99.84	101.11	251401
2021-02-05	101.84	102.14	101.52	101.78	239558
2021-02-08	102.43	103.11	102.32	103.05	157082
2021-02-09	103.00	103.47	102.65	103.14	215158
2021-02-10	103.71	104.16	103.01	103.68	1201907
2021-02-11	104.08	104.35	102.88	103.91	821002
2021-02-12	103.69	104.59	103.65	104.59	429097
2021-02-16	105.10	105.37	104.54	104.71	853975
2021-02-17	104.49	104.66	103.69	104.50	1273866
2021-02-18	103.83	104.09	103.12	103.59	475176
2021-02-19	104.33	105.33	104.30	105.15	250791
2021-02-22	104.65	106.07	104.65	105.42	339555
2021-02-23	105.27	106.08	103.23	105.82	482950
2021-02-24	105.80	107.74	105.67	107.42	790915
2021-02-25	107.59	107.67	104.36	104.77	1436872
2021-02-26	104.99	105.38	103.27	104.14	432771
2021-03-01	105.81	107.20	105.81	106.56	725572
2021-03-02	106.66	106.83	105.75	106.02	1155181
2021-03-03	106.31	107.11	105.70	105.81	745726
2021-03-04	105.69	106.10	102.39	104.08	1559240
2021-03-05	105.10	106.78	102.52	106.43	752570
2021-03-08	106.82	108.79	106.71	107.60	504892
2021-03-09	108.40	108.53	107.32	107.39	716452
2021-03-10	107.88	109.28	107.88	108.72	1067423
2021-03-11	109.53	110.34	109.00	109.76	269171
2021-03-12	109.54	110.79	109.45	110.79	4764691
2021-03-15	111.02	112.00	110.48	111.97	1211312
2021-03-16	111.89	111.89	110.29	110.58	1309294
2021-03-17	110.39	111.41	109.79	111.40	927738
2021-03-18	111.13	112.23	109.98	110.17	1332726
2021-03-19	110.13	110.71	108.95	109.91	583573
2021-03-22	109.84	110.26	109.11	109.59	637861
2021-03-23	109.05	109.16	106.89	107.33	503795
2021-03-24	107.91	108.89	106.89	106.55	1360709
2021-03-25	106.06	108.51	105.30	108.27	402743
2021-03-26	109.04	109.96	108.09	109.87	430394
2021-03-29	109.23	109.93	108.37	108.84	383243
2021-03-30	108.91	109.81	108.59	109.68	497900
2021-03-31	109.92	110.09	109.21	109.30	336560
2021-04-01	109.50	110.52	109.33	110.51	978237
2021-04-05	111.31	111.54	110.80	111.32	785713
2021-04-06	111.32	112.00	111.26	111.56	627788
2021-04-07	111.80	111.82	110.77	111.14	527873
2021-04-08	111.33	111.33	110.34	111.23	476247
2021-04-09	111.45	111.74	111.02	111.71	2034028
2021-04-12	111.83	112.10	111.48	112.09	433910
2021-04-13	111.89	111.89	110.90	111.70	385992
2021-04-14	111.66	112.84	111.66	112.09	538147
2021-04-15	112.62	112.84	111.94	112.84	903990
2021-04-16	113.40	113.71	113.00	113.36	1055910
2021-04-19	113.29	113.46	112.42	112.92	773644
2021-04-20	112.56	112.70	111.05	111.64	533783
2021-04-21	111.57	113.30	111.15	113.29	347886
2021-04-22	113.35	113.81	112.26	112.51	578049
2021-04-23	112.97	114.35	112.71	113.97	4397486
2021-04-26	114.52	114.95	114.26	114.54	1193793
2021-04-27	114.58	114.93	114.29	114.80	936772
2021-04-28	114.83	115.20	114.63	114.93	589865
2021-04-29	115.68	115.89	114.62	115.55	279212
2021-04-30	114.84	115.11	114.18	114.46	907061
2021-05-03	115.29	115.74	114.66	115.10	691186
2021-05-04	114.53	115.07	113.80	115.07	568582
2021-05-05	115.47	115.56	114.46	115.28	246962
2021-05-06	115.24	115.91	114.47	115.88	341226
2021-05-07	115.76	117.31	115.54	117.29	1153711
2021-05-10	117.62	118.33	116.73	116.73	380170
2021-05-11	115.29	116.10	114.28	115.33	368256
2021-05-12	114.97	115.40	112.20	112.23	432389
2021-05-13	112.38	114.58	112.38	114.17	564524
2021-05-14	114.90	116.25	114.72	115.98	392172
2021-05-17	115.65	116.21	115.14	116.11	265641
2021-05-18	116.21	116.41	114.96	115.00	296616
2021-05-19	113.51	114.14	112.49	114.12	843587
2021-05-20	114.36	115.11	113.83	114.69	1006788
2021-05-21	115.40	115.89	114.73	115.02	196160
2021-05-24	115.48	116.11	115.11	115.64	541122
2021-05-25	116.17	116.42	114.79	114.88	274108
2021-05-26	115.10	115.83	115.06	115.75	188604
2021-05-27	116.34	116.74	116.30	116.62	343109
2021-05-28	117.11	117.11	116.24	116.71	145480
2021-06-01	117.45	117.86	117.17	117.62	326895
2021-06-02	117.96	117.96	117.17	117.44	278227
2021-06-03	116.84	117.44	116.32	117.20	248887
2021-06-04	117.59	117.81	116.94	117.65	380848
2021-06-07	117.72	117.90	117.20	117.40	289552
2021-06-08	117.50	118.04	116.91	117.85	299421
2021-06-09	117.96	118.05	117.14	116.84	312935
2021-06-10	117.51	117.66	116.42	116.56	204892
2021-06-11	117.01	117.20	116.63	117.11	173670
2021-06-14	117.27	117.30	115.85	116.31	202925
2021-06-15	116.40	116.67	115.69	116.31	312289
2021-06-16	116.36	116.38	115.00	115.50	267372
2021-06-17	115.46	115.73	112.80	113.69	392337
2021-06-18	112.56	112.78	111.56	111.56	477924
2021-06-21	112.46	114.16	112.45	114.07	348853
2021-06-22	114.17	114.56	113.41	114.12	282590
2021-06-23	114.45	114.72	114.15	114.16	618427
2021-06-24	114.81	115.16	114.29	115.02	270852
2021-06-25	115.35	116.11	115.24	115.90	367880
2021-06-28	115.93	115.93	114.60	115.03	239725
2021-06-29	115.43	115.66	114.68	114.80	255746
2021-06-30	114.81	115.08	114.44	114.98	263684
2021-07-01	115.54	116.16	115.34	115.88	438317
2021-07-02	115.95	116.19	115.55	115.96	178474
2021-07-06	116.00	116.00	113.96	114.78	457653
2021-07-07	114.54	115.17	113.98	114.94	460255
2021-07-08	113.44	114.40	112.67	113.69	222042
2021-07-09	114.67	115.83	114.64	115.82	177625
2021-07-12	115.43	116.19	115.09	116.08	179037
2021-07-13	115.69	115.85	114.48	114.52	971797
2021-07-14	115.08	115.48	113.92	114.26	219612
2021-07-15	113.51	114.35	113.32	113.96	234305
2021-07-16	114.41	114.49	112.84	112.88	325513
2021-07-19	111.26	111.32	109.93	110.67	448317
2021-07-20	111.04	113.71	110.81	113.25	293903
2021-07-21	113.79	114.92	113.79	114.45	239388
2021-07-22	114.39	114.39	113.31	113.83	201044
2021-07-23	114.40	114.73	113.86	114.60	414256
2021-07-26	114.56	115.29	114.53	114.93	246484
2021-07-27	114.51	114.89	113.94	114.87	125565
2021-07-28	114.96	115.54	114.12	115.09	179191
2021-07-29	115.60	116.56	115.50	116.04	143904
2021-07-30	115.55	116.64	115.53	115.67	171967
2021-08-02	116.03	117.25	115.34	115.37	687121
2021-08-03	115.57	116.22	114.47	116.21	288299
2021-08-04	115.63	116.03	114.99	114.99	275434
2021-08-05	115.33	115.97	115.33	115.95	267496
2021-08-06	116.40	116.89	116.27	116.63	214529
2021-08-09	116.36	116.59	115.80	116.28	124964
2021-08-10	116.50	117.28	116.17	116.91	161336
2021-08-11	117.11	117.94	116.75	117.94	226052
2021-08-12	117.85	117.96	117.19	117.79	153360
2021-08-13	117.95	117.95	117.51	117.67	190447
2021-08-16	117.04	117.49	116.50	117.43	169066
2021-08-17	116.78	116.78	115.33	116.24	309532
2021-08-18	116.06	116.51	115.14	115.14	176430
2021-08-19	114.34	115.19	113.86	114.54	143168
2021-08-20	114.43	115.53	114.11	115.44	685130
2021-08-23	115.98	116.57	115.98	116.38	194834
2021-08-24	116.60	117.37	116.60	117.18	449657
2021-08-25	117.10	118.35	116.92	117.92	224549
2021-08-26	117.74	117.82	116.85	116.97	126052
2021-08-27	117.11	118.71	117.11	118.47	299483
2021-08-30	118.59	118.71	117.98	118.04	370739
2021-08-31	117.97	118.35	117.84	118.15	296493
2021-09-01	118.34	118.55	117.62	118.26	167343
2021-09-02	118.55	119.21	118.55	119.04	311738
2021-09-03	118.79	118.96	118.35	118.52	202298
2021-09-07	118.37	118.37	117.23	117.29	899561
2021-09-08	117.11	117.55	116.60	117.14	323775
2021-09-09	117.04	117.87	116.85	116.85	360314
2021-09-10	117.42	117.42	115.89	115.93	393812
2021-09-13	116.73	116.97	116.01	116.58	196126
2021-09-14	116.88	116.88	115.25	115.49	557509
2021-09-15	115.54	116.74	115.37	116.57	800928
2021-09-16	116.38	116.79	115.78	116.28	291310
2021-09-17	116.00	116.42	115.10	115.19	993171
2021-09-20	113.37	113.79	112.03	113.42	440582
2021-09-21	114.10	114.26	112.80	113.09	367143
2021-09-22	113.87	115.20	113.87	114.41	303413
2021-09-23	115.04	116.74	114.96	115.52	777148
2021-09-24	115.01	115.86	115.01	115.58	193252
2021-09-27	115.63	116.90	115.63	116.18	149354
2021-09-28	116.02	116.22	114.61	114.81	264826
2021-09-29	115.18	115.57	114.74	115.10	385953
2021-09-30	115.44	115.44	113.22	113.25	272705
2021-10-01	113.75	115.57	113.10	114.97	290953
2021-10-04	114.74	115.63	114.10	114.45	598885
2021-10-05	115.00	115.82	114.34	115.21	380254
2021-10-06	114.23	115.42	113.37	115.42	275185
2021-10-07	116.22	117.19	116.12	116.39	767734
2021-10-08	116.41	116.82	116.09	116.17	356764
2021-10-11	116.25	117.01	115.55	115.59	129738
2021-10-12	115.73	116.42	115.57	115.89	374564
2021-10-13	115.98	116.39	114.88	116.12	220442
2021-10-14	117.01	118.10	116.98	118.08	325736
2021-10-15	118.85	119.14	118.21	118.28	222964
2021-10-18	117.84	118.60	117.61	118.38	515634
2021-10-19	118.80	119.08	118.44	118.97	247612
2021-10-20	119.02	120.12	118.89	120.06	182791
2021-10-21	119.85	120.05	119.38	120.01	254268
2021-10-22	120.12	120.78	119.81	120.34	1299380
2021-10-25	120.39	120.98	120.10	120.58	183894
2021-10-26	120.91	120.99	120.15	120.19	190001
2021-10-27	120.00	120.06	118.14	118.14	235089
2021-10-28	118.41	119.73	118.41	119.70	180494
2021-10-29	119.50	119.93	118.87	119.28	163796
2021-11-01	119.49	120.64	119.49	120.61	446740
2021-11-02	120.64	120.92	120.30	120.78	190134
2021-11-03	120.50	121.91	120.50	121.74	189423
2021-11-04	121.74	122.15	120.70	121.18	247636
2021-11-05	122.06	122.82	121.69	122.09	208895
2021-11-08	122.66	122.89	121.92	122.18	244494
2021-11-09	122.13	122.24	121.64	122.24	192468
2021-11-10	122.00	122.38	121.13	121.44	203629
2021-11-11	121.74	121.97	121.40	121.83	203705
2021-11-12	122.01	122.46	121.79	122.39	227009
2021-11-15	122.65	122.82	122.42	122.70	194580
2021-11-16	122.77	123.29	122.58	122.75	208232
2021-11-17	122.54	122.74	121.54	122.02	380900
2021-11-18	122.15	122.28	120.92	121.62	189648
2021-11-19	121.04	121.29	120.50	120.68	249773
2021-11-22	121.20	122.03	120.85	121.05	509456
2021-11-23	121.13	121.61	120.58	121.54	343514
2021-11-24	121.19	121.75	120.86	121.61	244090
2021-11-26	118.90	118.98	117.65	118.14	257568
2021-11-29	119.87	119.87	118.14	118.94	302489
2021-11-30	117.99	118.11	115.53	115.60	612456
2021-12-01	117.36	118.31	114.04	114.04	671545
2021-12-02	114.70	117.70	114.52	117.21	530838
2021-12-03	117.68	118.14	115.67	116.56	566528
2021-12-06	117.51	119.44	117.40	118.61	385863
2021-12-07	119.85	121.19	119.66	120.44	1244732
2021-12-08	120.73	121.15	120.43	120.97	269875
2021-12-09	120.45	120.60	119.75	119.75	713190
2021-12-10	120.59	120.61	119.39	119.70	480533
2021-12-13	119.52	119.54	118.36	118.71	537937
2021-12-14	118.02	119.13	117.81	118.03	311366
2021-12-15	118.16	119.28	117.21	119.28	561312
2021-12-16	119.66	120.33	118.36	118.80	287125
2021-12-17	118.65	119.09	117.42	117.82	436728
2021-12-20	116.54	116.54	114.75	116.07	772555
2021-12-21	116.94	118.65	116.94	118.47	972914
2021-12-22	118.57	119.44	118.42	119.44	557122
2021-12-23	119.96	120.46	119.73	120.11	435924
2021-12-27	120.19	121.72	119.95	121.72	638041
2021-12-28	121.70	122.42	121.64	121.99	392719
2021-12-29	122.08	122.50	121.70	122.39	287687
2021-12-30	122.39	123.04	122.08	122.19	241190
2021-12-31	122.07	122.90	121.94	122.38	299397
2022-01-03	122.50	122.92	121.59	122.34	1215757
2022-01-04	122.99	123.96	122.99	123.59	537745
2022-01-05	123.81	124.28	121.63	121.67	581765
2022-01-06	122.13	122.91	121.46	122.21	490426
2022-01-07	122.32	122.77	121.86	122.16	455310
2022-01-10	121.84	121.90	119.98	121.45	866120
2022-01-11	121.54	122.69	120.70	122.69	451841
2022-01-12	122.89	123.45	122.09	122.79	529041
2022-01-13	122.97	123.73	122.12	122.47	560430
2022-01-14	121.50	122.16	120.58	122.11	618535
2022-01-18	121.35	121.35	119.55	120.01	514930
2022-01-19	120.57	120.64	118.46	118.57	317383
2022-01-20	118.98	120.17	116.66	116.80	473000
2022-01-21	116.34	117.25	114.79	115.10	642827
2022-01-24	113.37	116.22	111.32	115.88	1689512
2022-01-25	114.39	116.02	112.50	114.98	812060
2022-01-26	116.17	117.11	113.00	114.15	569247
2022-01-27	115.20	116.41	112.70	113.26	818104
2022-01-28	113.29	115.08	111.94	115.08	1157386
2022-01-31	114.67	117.13	114.26	117.00	769840
2022-02-01	117.33	118.19	116.18	118.09	1047458
2022-02-02	118.22	118.95	117.56	118.81	409900
2022-02-03	117.78	118.61	116.98	117.15	261029
2022-02-04	116.74	118.07	115.88	117.17	332880
2022-02-07	117.42	118.16	117.06	117.33	1140551
2022-02-08	117.27	118.71	117.17	118.58	408159
2022-02-09	119.39	120.57	119.39	120.40	338904
2022-02-10	119.03	121.10	118.07	118.52	375768
2022-02-11	118.72	119.63	116.81	117.41	324640
2022-02-14	117.26	117.82	115.65	116.31	323926
2022-02-15	117.07	118.37	117.07	118.23	404770
2022-02-16	117.78	118.93	117.59	118.60	340486
2022-02-17	117.72	117.88	116.19	116.40	470340
2022-02-18	116.29	117.22	115.53	115.96	328529
2022-02-22	115.84	116.31	114.02	114.70	404285
2022-02-23	115.35	115.78	112.72	112.89	347114
2022-02-24	110.29	113.91	110.07	113.65	1203558
2022-02-25	114.02	117.01	114.00	116.98	765041
2022-02-28	115.81	117.06	115.15	116.46	396755
2022-03-01	116.37	116.70	113.46	114.19	756564
2022-03-02	114.98	117.41	114.98	116.94	616238
2022-03-03	117.46	117.80	115.84	116.84	533803
2022-03-04	115.56	115.89	114.45	115.86	411142
2022-03-07	115.76	115.76	112.33	112.41	1816623
2022-03-08	112.90	114.66	112.03	112.23	682446
2022-03-09	114.13	115.18	114.01	114.60	432372
2022-03-10	113.37	114.77	113.27	114.65	432037
2022-03-11	115.44	115.66	113.53	113.59	338954
2022-03-14	113.99	114.58	112.55	113.02	356039
2022-03-15	113.38	114.68	113.14	114.55	798151
2022-03-16	115.36	116.90	114.30	116.74	404622
2022-03-17	116.58	118.16	116.27	118.16	495305
2022-03-18	117.73	118.99	117.33	118.83	947763
2022-03-21	119.02	119.74	118.22	118.97	578866
2022-03-22	119.38	120.09	119.23	119.67	1679823
2022-03-23	119.15	119.36	118.22	117.80	995329
2022-03-24	118.28	119.15	117.76	119.15	252236
2022-03-25	119.17	120.26	119.12	120.26	305596
2022-03-28	119.88	120.12	118.96	120.12	577509
2022-03-29	120.92	122.17	120.74	122.06	307586
2022-03-30	121.98	122.05	120.59	121.17	529483
2022-03-31	121.05	121.52	119.61	119.64	855186
2022-04-01	120.31	120.49	119.26	120.25	602881
2022-04-04	120.18	120.30	119.45	120.15	439543
2022-04-05	119.86	120.74	118.63	118.92	267348
2022-04-06	118.22	118.81	117.69	118.49	759227
2022-04-07	118.22	118.98	117.12	118.52	251763
2022-04-08	118.64	119.63	118.25	119.01	280335
2022-04-11	118.81	119.40	117.96	118.12	699602
2022-04-12	118.67	119.53	117.58	117.86	817940
2022-04-13	117.85	119.41	117.85	119.29	307389
2022-04-14	119.49	120.05	118.67	118.71	315831
2022-04-18	118.51	119.14	118.13	118.62	530138
2022-04-19	118.74	120.76	118.68	120.56	770307
2022-04-20	121.09	122.17	120.98	121.64	535648
2022-04-21	122.38	122.68	119.56	119.81	382462
2022-04-22	119.43	119.43	116.64	116.69	316887
2022-04-25	116.15	116.90	113.94	116.68	3214676
2022-04-26	116.20	116.45	114.09	114.09	356414
2022-04-27	114.29	115.44	113.59	114.28	480312
2022-04-28	115.08	116.24	113.32	115.90	535417
2022-04-29	115.35	116.05	112.25	112.41	390196
2022-05-02	112.58	113.46	110.38	112.72	1251539
2022-05-03	112.79	114.63	112.79	113.96	603440
2022-05-04	114.19	117.10	113.21	116.97	981254
2022-05-05	116.00	116.28	112.52	113.52	527368
2022-05-06	113.04	113.37	111.10	112.62	1243824
2022-05-09	111.32	111.52	108.64	109.00	907109
2022-05-10	110.31	110.61	107.16	108.71	934842
2022-05-11	108.77	110.81	107.43	107.54	1586176
2022-05-12	107.12	108.72	106.16	107.94	1499451
2022-05-13	109.21	111.07	109.11	110.56	660431
2022-05-16	110.27	111.08	109.74	110.27	313466
2022-05-17	111.76	112.87	111.21	112.83	412640
2022-05-18	111.97	111.97	108.49	108.92	396468
2022-05-19	107.92	109.92	107.72	108.66	379846
2022-05-20	109.62	109.89	106.33	108.65	684679
2022-05-23	109.84	110.61	108.67	110.29	3445416
2022-05-24	109.52	109.85	107.50	109.54	472313
2022-05-25	109.23	111.38	109.14	110.99	381663
2022-05-26	111.68	113.63	111.68	113.14	563608
2022-05-27	113.71	115.66	113.70	115.64	236713
2022-05-31	115.16	115.51	114.13	114.58	515359
2022-06-01	115.08	115.30	112.28	113.61	636069
2022-06-02	113.51	115.32	113.03	115.27	720332
2022-06-03	114.36	114.81	113.88	114.14	236042
2022-06-06	115.07	115.33	114.34	114.55	425771
2022-06-07	113.70	115.95	113.59	115.93	225550
2022-06-08	115.35	115.45	113.79	113.67	248175
2022-06-09	113.22	113.25	111.04	111.04	382190
2022-06-10	109.38	109.44	107.97	108.08	435302
2022-06-13	105.67	105.75	102.83	103.32	1088725
2022-06-14	103.93	104.28	101.93	102.84	1244832
2022-06-15	103.80	104.92	102.04	103.64	639588
2022-06-16	101.41	101.47	98.82	99.42	637259
2022-06-17	99.40	100.64	98.36	99.58	960922
2022-06-21	101.04	101.85	100.75	101.27	680819
2022-06-22	99.82	101.85	99.48	101.00	645335
2022-06-23	101.42	101.71	100.07	101.30	777191
2022-06-24	102.14	104.49	101.98	104.41	1921789
2022-06-27	104.62	105.06	103.81	104.50	558870
2022-06-28	105.03	106.07	103.22	103.30	501146
2022-06-29	103.24	103.34	101.91	102.50	871113
2022-06-30	101.21	102.65	100.39	101.57	1002478
2022-07-01	101.57	103.29	100.90	103.03	737386
2022-07-05	101.67	102.63	100.17	102.61	662713
2022-07-06	102.47	103.24	101.33	102.36	436778
2022-07-07	103.26	104.23	103.23	103.99	398896
2022-07-08	103.77	104.22	102.87	103.51	321801
2022-07-11	102.87	103.18	102.32	102.54	306237
2022-07-12	101.99	103.52	101.86	102.31	588835
2022-07-13	101.00	102.40	100.53	101.85	424465
2022-07-14	100.21	100.87	99.58	100.72	333128
2022-07-15	101.99	102.70	101.06	102.70	490240
2022-07-18	103.54	103.87	102.10	102.46	683598
2022-07-19	103.47	105.50	103.47	105.39	1325808
2022-07-20	105.14	106.28	104.90	106.02	527448
2022-07-21	105.71	106.66	104.92	106.63	305044
2022-07-22	106.88	107.30	105.32	105.91	789811
2022-07-25	106.09	106.71	105.52	106.45	347400
2022-07-26	106.08	106.24	105.44	105.76	262839
2022-07-27	106.22	107.95	105.97	107.56	739203
2022-07-28	107.89	109.27	106.98	109.23	471619
2022-07-29	109.29	110.63	109.06	110.37	684742
2022-08-01	109.63	110.36	109.12	109.97	385045
2022-08-02	109.73	110.41	109.00	109.17	294939
2022-08-03	109.73	110.46	109.33	110.16	585458
2022-08-04	110.12	110.22	109.67	109.71	399798
2022-08-05	108.83	110.09	108.64	110.02	385607
2022-08-08	110.70	111.79	110.54	110.71	925098
2022-08-09	110.64	110.72	109.84	110.23	254812
2022-08-10	111.81	112.78	111.81	112.62	204303
2022-08-11	113.45	114.66	113.21	113.37	230525
2022-08-12	113.91	115.14	113.72	115.11	219394
2022-08-15	114.28	115.28	114.22	115.13	180069
2022-08-16	114.85	116.21	114.85	115.74	278211
2022-08-17	114.55	115.10	113.84	114.47	244078
2022-08-18	114.59	114.96	114.26	114.80	131816
2022-08-19	114.11	114.20	112.83	113.08	184493
2022-08-22	111.80	111.82	110.59	110.75	249157
2022-08-23	110.89	111.71	110.49	110.66	162784
2022-08-24	110.71	111.59	110.36	111.29	354692
2022-08-25	111.68	112.98	111.48	112.95	202711
2022-08-26	113.18	113.18	109.58	109.64	306960
2022-08-29	108.80	109.91	108.56	108.94	687036
2022-08-30	109.26	109.26	107.35	107.67	253763
2022-08-31	108.01	108.24	106.82	106.91	304863
2022-09-01	106.06	106.71	105.10	106.67	495466
2022-09-02	107.87	108.39	105.61	106.03	548484
2022-09-06	106.37	106.67	105.03	105.64	664772
2022-09-07	105.62	108.23	105.53	108.05	680430
2022-09-08	107.38	108.95	106.96	108.94	535255
2022-09-09	109.64	110.88	109.62	110.58	616004
2022-09-12	111.33	112.09	111.16	111.75	821774
2022-09-13	109.46	109.89	107.29	107.68	744870
2022-09-14	107.79	107.84	106.54	107.55	504077
2022-09-15	107.05	108.24	106.34	106.69	689642
2022-09-16	105.60	105.60	104.37	105.12	731627
2022-09-19	104.27	106.26	104.05	106.19	557941
2022-09-20	105.29	105.29	103.67	104.34	383043
2022-09-21	104.95	105.65	102.67	102.67	270669
2022-09-22	102.59	102.85	100.84	100.98	530987
2022-09-23	99.80	99.80	97.69	98.42	1553991
2022-09-26	98.03	98.82	96.31	96.71	978712
2022-09-27	97.71	98.22	95.62	96.32	785078
2022-09-28	97.02	99.29	96.66	98.83	1076385
2022-09-29	97.85	97.85	95.88	96.69	507756
2022-09-30	96.74	97.79	95.88	96.05	827369
2022-10-03	97.27	99.36	96.43	98.75	665038
2022-10-04	100.32	102.48	100.32	102.48	427534
2022-10-05	100.98	102.34	100.19	101.68	697085
2022-10-06	101.26	102.10	100.36	100.58	537518
2022-10-07	99.57	99.62	97.64	98.20	463611
2022-10-10	98.52	98.81	97.10	97.71	530268
2022-10-11	97.35	98.67	96.52	97.49	581049
2022-10-12	97.39	97.63	96.62	96.79	559551
2022-10-13	94.91	99.51	94.32	99.01	666106
2022-10-14	99.77	100.31	96.46	96.57	426868
2022-10-17	98.31	99.40	98.15	98.86	859113
2022-10-18	100.95	101.39	99.47	100.46	722651
2022-10-19	99.56	100.11	98.16	98.98	1134063
2022-10-20	98.85	99.82	97.34	97.60	521337
2022-10-21	97.49	99.84	97.08	99.65	648492
2022-10-24	100.24	100.82	99.39	100.53	716727
2022-10-25	100.44	102.88	100.44	102.77	494775
2022-10-26	102.99	104.16	102.66	102.96	720674
2022-10-27	103.61	104.51	103.08	103.21	724945
2022-10-28	103.52	105.45	103.21	105.39	494490
2022-10-31	104.81	105.61	104.59	105.04	1066781
2022-11-01	106.06	106.17	104.88	105.36	544196
2022-11-02	104.96	106.36	102.77	102.84	880962
2022-11-03	101.55	103.13	100.95	102.39	763147
2022-11-04	103.75	104.71	102.34	104.05	591875
2022-11-07	104.56	104.90	103.70	104.71	396320
2022-11-08	104.97	106.18	104.09	105.14	588183
2022-11-09	104.42	105.04	102.97	103.17	402420
2022-11-10	106.46	108.91	106.46	108.77	519293
2022-11-11	109.38	110.18	109.01	109.83	439163
2022-11-14	109.29	110.10	108.40	108.45	342074
2022-11-15	109.94	110.36	108.60	109.52	563476
2022-11-16	109.04	109.08	108.08	108.28	367216
2022-11-17	106.72	107.60	106.32	107.59	1410296
2022-11-18	108.70	108.78	107.45	108.37	361257
2022-11-21	107.89	108.47	107.61	108.39	786244
2022-11-22	108.91	109.93	108.79	109.89	1080266
2022-11-23	109.64	110.40	109.52	110.23	380265
2022-11-25	110.17	110.72	110.17	110.60	334380
2022-11-28	109.75	110.03	108.30	108.51	737102
2022-11-29	108.67	109.38	108.60	109.10	357664
2022-11-30	109.32	111.62	108.25	111.60	372551
2022-12-01	112.05	112.67	111.28	111.69	696657
2022-12-02	110.35	111.95	110.35	111.60	344860
2022-12-05	110.83	110.83	108.78	109.19	500886
2022-12-06	109.05	109.29	107.25	107.99	758570
2022-12-07	107.75	108.71	107.52	107.68	360142
2022-12-08	108.41	108.99	107.99	108.30	1140794
2022-12-09	107.91	108.59	107.45	107.51	1526462
2022-12-12	107.74	109.03	107.31	108.45	796510
2022-12-13	111.11	111.44	108.27	109.06	625502
2022-12-14	109.08	109.88	107.73	108.35	567529
2022-12-15	107.08	107.29	105.84	106.16	513690
2022-12-16	104.97	105.45	104.06	104.84	1341545
2022-12-19	104.98	105.06	103.40	103.86	1045064
2022-12-20	103.76	104.60	103.58	104.16	536872
2022-12-21	105.11	106.08	104.97	105.71	393739
2022-12-22	104.96	105.05	102.88	104.63	582458
2022-12-23	104.72	105.51	104.18	105.51	403680
2022-12-27	105.62	105.89	105.00	105.57	666428
2022-12-28	105.69	105.91	103.92	103.97	1039794
2022-12-29	104.53	106.06	104.50	105.75	829972
2022-12-30	105.14	105.44	104.40	105.34	877447
2023-01-03	106.06	106.41	104.29	105.01	792053
2023-01-04	105.84	107.25	105.73	106.83	488235
2023-01-05	106.30	106.30	105.34	105.72	271102
2023-01-06	106.67	108.62	106.32	108.33	360067
2023-01-09	108.91	109.69	108.39	108.42	454420
2023-01-10	108.28	109.27	107.88	109.27	244075
2023-01-11	109.71	110.68	109.71	110.65	343740
2023-01-12	111.00	111.61	110.14	111.25	413978
2023-01-13	110.37	111.67	110.26	111.50	327113
2023-01-17	111.51	112.00	111.16	111.27	819751
2023-01-18	111.67	112.04	109.47	109.48	339677
2023-01-19	108.82	108.89	107.90	108.26	2213979
2023-01-20	108.65	110.24	108.02	110.24	323532
2023-01-23	110.29	111.86	110.11	111.38	978354
2023-01-24	111.08	111.65	109.86	111.26	464939
2023-01-25	110.22	111.67	109.97	111.62	223304
2023-01-26	112.09	112.62	111.46	112.57	686521
2023-01-27	112.27	113.48	112.07	112.97	622122
2023-01-30	112.25	113.14	111.71	111.81	906941
2023-01-31	112.11	113.90	111.81	113.85	795147
2023-02-01	113.32	115.65	112.67	114.91	500313
2023-02-02	115.66	116.73	115.23	116.23	469502
2023-02-03	114.97	115.72	114.57	114.92	503490
2023-02-06	114.00	114.45	113.46	114.09	268098
2023-02-07	113.81	115.27	113.14	114.94	433551
2023-02-08	114.42	114.83	113.72	113.90	307944
2023-02-09	114.62	114.87	112.34	112.60	264118
2023-02-10	112.33	113.15	112.14	113.04	171437
2023-02-13	113.16	114.23	113.02	114.23	149813
2023-02-14	113.64	114.78	112.97	113.91	256647
2023-02-15	113.30	114.67	113.18	114.64	213027
2023-02-16	113.22	114.60	113.10	113.55	274379
2023-02-17	113.12	113.48	112.41	113.35	250002
2023-02-21	112.24	112.47	110.58	110.75	468734
2023-02-22	110.93	111.49	110.35	110.72	193367
2023-02-23	111.12	111.64	109.95	110.99	269624
2023-02-24	109.79	110.54	109.32	110.32	572352
2023-02-27	111.24	111.69	110.18	110.48	215699
2023-02-28	110.51	111.06	110.16	110.16	260795
2023-03-01	109.87	110.41	109.51	109.99	318591
2023-03-02	109.39	110.89	109.05	110.73	485958
2023-03-03	111.17	112.35	110.77	112.21	191494
2023-03-06	112.28	112.56	111.17	111.35	831878
2023-03-07	111.28	111.47	109.39	109.53	316055
2023-03-08	109.60	110.14	109.10	109.65	237589
2023-03-09	109.70	109.97	106.84	107.01	298348
2023-03-10	106.53	106.58	103.43	104.13	409527
2023-03-13	102.20	103.82	101.14	102.31	721235
2023-03-14	104.50	105.00	102.78	103.85	409747
2023-03-15	101.74	102.04	100.44	101.79	388721
2023-03-16	100.95	103.40	100.45	103.06	873918
2023-03-17	102.39	102.42	100.58	100.92	389581
2023-03-20	101.65	102.94	101.63	102.44	519830
2023-03-21	103.92	104.20	103.47	103.96	348083
2023-03-22	103.84	104.09	101.30	100.81	239328
2023-03-23	101.42	102.36	99.58	100.22	213307
2023-03-24	99.46	101.28	98.92	101.21	328226
2023-03-27	102.36	102.61	101.58	102.16	432088
2023-03-28	101.87	102.76	101.86	102.49	303181
2023-03-29	103.60	104.13	103.34	104.09	314554
2023-03-30	104.81	105.16	104.17	104.53	257171
2023-03-31	104.93	106.26	104.93	106.20	291168
2023-04-03	106.28	106.74	105.68	106.16	550287
2023-04-04	106.33	106.47	104.19	104.73	396786
2023-04-05	104.27	104.73	103.92	104.51	394810
2023-04-06	104.47	104.70	104.03	104.59	286705
2023-04-10	104.14	105.42	104.10	105.42	342200
2023-04-11	105.70	106.67	105.66	106.30	222696
2023-04-12	107.04	107.06	105.63	105.73	237291
2023-04-13	105.89	106.56	105.40	106.32	197742
2023-04-14	106.36	106.86	105.23	105.81	177230
2023-04-17	105.76	106.60	105.65	106.60	705440
2023-04-18	106.91	107.09	106.24	106.58	541603
2023-04-19	106.19	106.94	106.01	106.77	220408
2023-04-20	106.15	106.70	105.93	106.28	164162
2023-04-21	106.46	106.46	105.60	106.19	169221
2023-04-24	106.10	106.48	105.82	106.21	245711
2023-04-25	105.55	105.77	104.44	104.45	192092
2023-04-26	104.12	104.52	103.20	103.41	195423
2023-04-27	103.78	105.16	103.50	105.15	349200
2023-04-28	104.91	106.26	104.87	106.23	220924
2023-05-01	105.97	106.82	105.94	106.10	236524
2023-05-02	105.65	105.65	103.22	104.42	318258
2023-05-03	104.68	105.50	103.71	103.81	227210
2023-05-04	103.41	103.72	102.16	102.70	444617
2023-05-05	103.79	104.95	103.79	104.69	453854
2023-05-08	104.97	105.16	104.27	104.50	188797
2023-05-09	103.92	104.47	103.63	104.15	190780
2023-05-10	105.07	105.30	103.09	104.04	353092
2023-05-11	103.55	103.70	102.99	103.49	262373
2023-05-12	103.96	104.11	102.81	103.48	346099
2023-05-15	103.61	104.38	103.38	104.15	328269
2023-05-16	103.71	103.71	102.37	102.39	334788
2023-05-17	103.09	103.99	102.57	103.78	294701
2023-05-18	103.53	104.60	103.20	104.49	224600
2023-05-19	104.96	104.97	103.69	104.08	349965
2023-05-22	104.35	104.89	103.66	104.50	405619
2023-05-23	104.19	104.69	103.40	103.47	500810
2023-05-24	103.07	103.13	102.01	102.20	1109763
2023-05-25	102.21	102.21	101.12	101.90	632805
2023-05-26	102.06	102.74	101.85	102.60	408970
2023-05-30	102.92	103.09	102.13	102.56	237078
2023-05-31	102.05	102.33	100.90	101.50	450061
2023-06-01	101.57	102.44	100.98	102.19	467881
2023-06-02	103.20	105.13	103.19	104.96	282848
2023-06-05	104.85	104.94	104.12	104.96	271256
2023-06-06	104.25	105.83	104.06	105.29	304837
2023-06-07	105.57	106.84	105.31	106.71	438160
2023-06-08	106.50	106.70	105.85	106.54	171561
2023-06-09	106.54	106.79	105.94	106.23	226981
2023-06-12	106.29	106.76	105.92	106.67	224343
2023-06-13	107.05	108.01	106.85	107.88	460523
2023-06-14	108.25	108.57	106.92	107.48	236803
2023-06-15	107.15	108.75	107.15	108.63	293626
2023-06-16	109.01	109.20	108.21	108.43	148040
2023-06-20	107.93	107.95	107.02	107.43	275678
2023-06-21	107.17	107.69	106.66	107.37	210671
2023-06-22	107.37	107.37	106.26	106.71	321726
2023-06-23	105.80	106.28	105.46	105.68	196119
2023-06-26	105.86	106.86	105.86	106.52	319034
2023-06-27	106.88	108.29	106.45	108.15	194953
2023-06-28	108.07	108.18	107.47	108.07	191257
2023-06-29	108.12	108.99	107.83	108.98	264267
2023-06-30	109.62	110.12	109.38	109.84	348788
2023-07-03	109.79	110.56	109.67	110.50	224980
2023-07-05	109.95	110.22	109.42	109.79	403266
2023-07-06	108.71	108.82	107.78	108.79	214983
2023-07-07	108.73	110.44	108.56	109.57	175528
2023-07-10	109.44	110.56	109.35	110.53	194412
2023-07-11	110.93	112.14	110.83	112.00	178925
2023-07-12	113.19	113.24	112.56	112.66	227052
2023-07-13	112.97	113.44	112.64	113.34	335320
2023-07-14	113.35	113.35	111.90	112.20	450164
2023-07-17	112.04	112.89	111.74	112.63	184860
2023-07-18	112.72	113.70	112.70	113.41	698843
2023-07-19	113.77	114.24	113.54	114.02	242254
2023-07-20	113.98	114.01	113.27	113.82	470784
2023-07-21	114.23	114.23	113.40	113.79	181648
2023-07-24	114.03	114.40	113.73	114.07	148145
2023-07-25	113.91	114.58	113.83	114.19	157218
2023-07-26	113.92	114.73	113.86	114.54	252771
2023-07-27	115.02	115.07	113.11	113.28	415839
2023-07-28	114.46	114.57	113.56	114.02	513352
2023-07-31	114.33	114.88	114.29	114.68	358226
2023-08-01	114.18	114.50	113.84	114.27	500959
2023-08-02	113.42	113.66	112.75	113.05	291799
2023-08-03	112.83	113.01	112.00	112.64	274341
2023-08-04	112.79	113.61	112.12	112.28	507891
2023-08-07	112.72	113.28	112.55	113.18	298974
2023-08-08	112.04	112.62	111.31	112.51	234950
2023-08-09	112.62	112.82	111.90	112.05	237794
2023-08-10	112.76	113.22	111.43	111.75	303401
2023-08-11	111.35	112.03	111.27	111.73	236349
2023-08-14	111.34	111.60	110.89	111.59	289704
2023-08-15	110.94	110.94	109.89	110.00	384885
2023-08-16	109.93	110.30	109.10	109.13	326062
2023-08-17	109.57	109.61	108.12	108.13	260858
2023-08-18	107.43	108.59	107.30	108.43	229667
2023-08-21	108.58	108.84	107.48	108.32	604901
2023-08-22	108.58	108.62	107.73	107.84	199251
2023-08-23	107.93	108.90	107.74	108.87	251687
2023-08-24	108.67	109.52	107.81	107.84	1039614
2023-08-25	108.20	108.66	107.25	108.16	352309
2023-08-28	108.68	109.47	108.65	109.02	357753
2023-08-29	109.08	110.39	108.81	110.34	299963
2023-08-30	110.43	110.96	110.33	110.79	246825
2023-08-31	110.89	111.14	110.53	110.53	229337
2023-09-01	111.46	111.64	110.95	111.26	381584
2023-09-05	110.88	110.94	109.38	109.42	305177
2023-09-06	109.43	109.71	108.57	109.16	481893
2023-09-07	108.81	109.00	108.19	108.67	223941
2023-09-08	108.84	109.04	108.45	108.72	166634
2023-09-11	109.33	109.56	108.68	108.84	197099
2023-09-12	108.72	109.37	108.65	108.85	388756
2023-09-13	108.96	109.07	107.76	108.11	507411
2023-09-14	109.05	109.51	108.84	109.45	338019
2023-09-15	108.93	109.27	108.41	108.55	818796
2023-09-18	108.58	108.73	108.05	108.37	184304
2023-09-19	108.35	108.65	107.64	108.12	247404
2023-09-20	108.68	109.04	107.58	107.61	338884
2023-09-21	107.11	107.11	105.61	105.67	487597
2023-09-22	105.98	106.08	105.25	105.25	346929
2023-09-25	104.82	105.78	104.69	105.04	674283
2023-09-26	104.55	104.87	103.38	103.48	421708
2023-09-27	104.03	104.26	103.06	103.78	582142
2023-09-28	103.95	105.08	103.80	104.63	512117
2023-09-29	105.43	105.62	104.07	104.34	433573
2023-10-02	104.19	104.28	102.30	102.75	795694
2023-10-03	102.12	102.51	100.93	101.32	552062
2023-10-04	101.60	102.11	100.62	101.99	663611
2023-10-05	101.84	102.15	101.20	101.80	504250
2023-10-06	101.18	103.32	100.72	102.69	1700933
2023-10-09	102.21	103.68	102.08	103.51	531063
2023-10-10	103.76	105.02	103.76	104.36	198369
2023-10-11	104.58	105.08	104.09	104.90	357263
2023-10-12	104.95	104.95	102.63	103.25	790241
2023-10-13	103.56	103.82	102.36	102.84	405910
2023-10-16	103.50	104.38	103.16	104.19	960628
2023-10-17	103.47	105.64	103.47	105.04	1121306
2023-10-18	104.25	104.38	102.67	102.80	525982
2023-10-19	102.66	103.22	101.07	101.27	525795
2023-10-20	101.16	101.40	99.98	100.03	571902
2023-10-23	99.50	100.42	99.12	99.22	517860
2023-10-24	99.91	100.42	99.44	99.93	328203
2023-10-25	99.36	99.51	98.47	98.56	409582
2023-10-26	98.82	99.63	98.61	98.87	478085
2023-10-27	99.11	99.14	97.45	97.63	461874
2023-10-30	98.30	98.79	97.40	98.25	529609
2023-10-31	98.43	99.25	98.21	99.11	444403
2023-11-01	99.19	99.82	98.59	99.75	391027
2023-11-02	100.86	102.13	100.52	102.05	437043
2023-11-03	103.28	104.47	103.20	103.95	794595
2023-11-06	103.91	103.91	102.70	103.01	649748
2023-11-07	102.69	103.03	102.37	102.75	299305
2023-11-08	102.72	102.99	102.03	102.44	652888
2023-11-09	102.94	102.95	101.41	101.53	448639
2023-11-10	101.90	102.78	101.45	102.76	284324
2023-11-13	102.35	102.73	102.01	102.40	438492
2023-11-14	104.31	106.34	104.31	105.96	537422
2023-11-15	105.98	107.29	105.98	106.42	740185
2023-11-16	106.17	106.64	105.46	105.77	564747
2023-11-17	106.40	106.55	106.05	106.53	561392
2023-11-20	106.33	107.09	105.96	106.90	429653
2023-11-21	106.46	106.69	106.25	106.46	591294
2023-11-22	106.76	107.23	106.50	106.91	473386
2023-11-24	106.84	107.52	106.73	107.44	239065
2023-11-27	106.96	107.43	106.71	107.24	569191
2023-11-28	107.19	107.64	106.72	107.07	924947
2023-11-29	107.69	108.41	107.44	107.66	1088070
2023-11-30	107.89	108.55	107.47	108.49	751070
2023-12-01	108.34	110.53	108.11	110.51	589059
2023-12-04	109.88	111.00	109.71	110.76	619711
2023-12-05	110.28	110.36	109.38	109.56	406077
2023-12-06	110.11	110.91	109.46	109.60	460725
2023-12-07	109.73	110.25	109.52	110.19	375862
2023-12-08	110.07	111.00	110.07	110.66	618342
2023-12-11	110.57	111.51	110.57	111.48	1144564
2023-12-12	111.37	111.66	110.83	111.41	368347
2023-12-13	111.48	114.13	111.23	114.10	472130
2023-12-14	115.44	116.84	115.28	116.34	819895
2023-12-15	115.92	116.19	115.00	115.28	544677
2023-12-18	115.65	115.98	115.15	115.35	618318
2023-12-19	115.85	116.67	115.83	116.01	367594
2023-12-20	115.80	116.34	114.02	114.06	417168
2023-12-21	115.15	115.70	114.46	115.45	853090
2023-12-22	115.85	116.44	115.42	115.90	359509
2023-12-26	116.10	117.02	115.91	116.70	229851
2023-12-27	116.96	117.11	116.39	116.89	362580
2023-12-28	116.56	117.17	116.56	117.08	448525
2023-12-29	116.96	117.18	116.09	116.29	297485
2024-01-02	115.69	116.62	115.40	116.05	555996
2024-01-03	115.18	115.18	113.98	114.02	484126
2024-01-04	114.11	114.69	113.88	113.95	490120
2024-01-05	113.57	114.98	113.40	114.37	479961
2024-01-08	114.37	115.66	113.98	115.64	912726
2024-01-09	114.88	115.29	114.50	114.93	453749
2024-01-10	114.75	115.34	114.42	115.08	352767
2024-01-11	114.91	115.08	113.70	114.58	815180
2024-01-12	115.30	115.39	114.09	114.42	364785
2024-01-16	113.72	113.85	113.12	113.54	1010967
2024-01-17	112.42	113.19	111.93	112.43	258880
2024-01-18	112.81	113.06	111.92	112.99	500010
2024-01-19	113.26	114.11	112.45	113.97	302063
2024-01-22	114.34	115.28	114.34	114.83	414974
2024-01-23	115.18	115.49	114.30	114.66	296420
2024-01-24	115.47	115.61	113.83	113.86	470405
2024-01-25	114.98	115.20	114.23	115.07	337062
2024-01-26	115.23	115.64	114.93	115.15	255150
2024-01-29	115.12	116.01	114.78	116.01	1051843
2024-01-30	115.68	116.18	115.45	115.81	421106
2024-01-31	115.75	116.10	114.16	114.17	775945
2024-02-01	114.64	115.65	113.56	115.65	376194
2024-02-02	114.86	115.95	114.17	115.39	976130
2024-02-05	114.61	114.64	113.55	114.09	686147
2024-02-06	114.20	114.98	113.91	114.87	273595
2024-02-07	115.32	115.69	114.57	115.33	246000
2024-02-08	115.37	115.83	115.07	115.83	248945
2024-02-09	115.81	116.14	115.33	116.13	457452
2024-02-12	116.15	117.45	116.07	117.10	547492
2024-02-13	114.99	115.14	113.80	114.68	404093
2024-02-14	115.61	116.30	115.14	116.11	499653
2024-02-15	116.75	117.94	116.75	117.79	441390
2024-02-16	117.25	117.95	117.01	117.10	591986
2024-02-20	116.42	116.89	116.34	116.72	656342
2024-02-21	116.40	117.08	116.27	117.01	408006
2024-02-22	117.55	118.38	117.43	118.09	520676
2024-02-23	118.25	118.79	118.10	118.50	959732
2024-02-26	118.34	118.89	118.01	118.10	724938
2024-02-27	118.67	118.86	118.40	118.83	280680
2024-02-28	118.48	119.28	118.28	118.87	523158
2024-02-29	119.64	119.86	118.88	119.57	350414
2024-03-01	119.68	120.41	119.18	120.38	434322
2024-03-04	120.49	121.16	120.48	120.83	1185211
2024-03-05	120.44	121.15	119.78	120.16	826393
2024-03-06	120.99	121.32	120.52	120.93	813038
2024-03-07	121.56	122.10	121.53	121.99	428060
2024-03-08	122.31	122.87	121.51	121.71	774564
2024-03-11	121.41	121.93	120.97	121.72	313999
2024-03-12	121.91	122.19	121.27	122.02	278558
2024-03-13	121.92	122.62	121.81	122.12	257854
2024-03-14	121.97	122.20	119.97	120.78	1060881
2024-03-15	120.24	121.32	120.24	120.92	334642
2024-03-18	121.16	121.42	120.62	120.99	1187209
2024-03-19	120.77	121.75	120.75	121.66	418716
2024-03-20	121.61	123.28	121.41	122.77	420503
2024-03-21	123.20	124.17	123.20	123.82	559781
2024-03-22	123.98	124.16	122.85	122.85	426043
2024-03-25	123.12	123.49	122.86	122.86	963923
2024-03-26	123.34	123.48	122.75	122.83	438497
2024-03-27	123.55	124.89	123.52	124.89	303956
2024-03-28	125.01	125.64	125.00	125.33	274725
2024-04-01	125.51	125.51	124.39	124.40	321964
2024-04-02	123.62	123.67	122.96	123.28	265636
2024-04-03	123.09	123.94	123.09	123.84	308367
2024-04-04	124.75	125.01	122.22	122.45	272184
2024-04-05	122.49	123.69	122.45	123.40	395476
2024-04-08	123.87	124.35	123.61	123.97	607205
2024-04-09	124.38	124.58	123.13	124.25	244530
2024-04-10	122.23	122.81	121.42	121.90	291612
2024-04-11	122.18	122.24	120.97	121.73	268910
2024-04-12	121.06	121.40	119.55	119.89	337280
2024-04-15	120.97	121.31	118.16	118.57	1240924
2024-04-16	118.23	118.34	117.16	117.75	426700
2024-04-17	118.31	118.63	117.07	117.41	336382
2024-04-18	117.86	118.43	117.00	117.31	265729
2024-04-19	117.37	118.24	117.25	117.65	289555
2024-04-22	118.11	119.38	117.51	118.80	3667655
2024-04-23	118.80	120.20	118.74	119.86	3583762
2024-04-24	119.75	120.36	119.33	119.97	204107
2024-04-25	119.25	120.07	118.37	119.79	200564
2024-04-26	119.79	120.41	119.56	119.99	155290
2024-04-29	120.34	120.98	120.30	120.76	343307
2024-04-30	120.24	120.44	118.82	118.86	202481
2024-05-01	118.59	120.50	118.29	118.77	692136
2024-05-02	119.73	120.05	118.39	119.74	247962
2024-05-03	121.14	121.44	120.35	120.70	225850
2024-05-06	121.61	122.04	121.41	122.04	203924
2024-05-07	122.30	122.75	122.23	122.24	329254
2024-05-08	121.73	122.32	121.64	122.22	299603
2024-05-09	122.23	123.50	122.23	123.50	164191
2024-05-10	123.78	123.88	123.20	123.38	1199130
2024-05-13	123.98	124.33	123.27	123.30	377856
2024-05-14	123.92	124.32	123.54	124.04	170062
2024-05-15	124.91	125.17	124.54	125.13	198427
2024-05-16	124.91	125.12	124.25	124.25	180404
2024-05-17	124.27	124.68	124.15	124.51	165936
2024-05-20	124.53	124.95	124.34	124.59	228669
2024-05-21	124.22	124.57	124.16	124.57	145896
2024-05-22	124.19	124.43	123.41	123.79	158745
2024-05-23	124.25	124.25	121.94	122.01	306757
2024-05-24	122.74	123.23	122.42	123.20	148349
2024-05-28	123.36	123.58	121.90	122.24	134558
2024-05-29	121.08	121.10	120.56	120.63	150528
2024-05-30	120.88	121.87	120.65	121.63	493689
2024-05-31	122.06	123.18	121.30	123.18	244046
2024-06-03	123.64	123.64	121.21	122.16	607135
2024-06-04	121.65	121.94	121.00	121.27	198460
2024-06-05	121.73	122.33	121.15	122.33	222698
2024-06-06	121.95	122.37	121.46	121.72	259282
2024-06-07	120.98	121.80	120.69	121.04	156633
2024-06-10	120.64	121.76	120.53	121.27	189258
2024-06-11	120.59	120.80	119.81	120.61	154773
2024-06-12	122.34	122.77	121.39	121.70	140692
2024-06-13	121.57	121.57	120.35	121.04	148191
2024-06-14	120.20	120.36	119.07	119.86	224425
2024-06-17	119.68	120.69	119.29	120.59	188514
2024-06-18	120.50	121.14	120.50	120.90	1250502
2024-06-20	120.91	121.24	120.59	120.87	227307
2024-06-21	120.81	120.97	120.17	120.82	262555
2024-06-24	121.12	122.32	120.92	121.79	179454
2024-06-25	121.63	121.63	120.27	120.71	226757
2024-06-26	120.31	120.31	119.70	120.08	207008
2024-06-27	120.14	120.38	119.78	120.37	237437
2024-06-28	120.79	121.32	120.04	120.74	173998
2024-07-01	121.00	121.19	119.40	119.53	605531
2024-07-02	119.39	120.00	119.39	119.93	240650
2024-07-03	120.20	120.68	119.94	120.05	153080
2024-07-05	119.90	119.90	118.98	119.52	163233
2024-07-08	120.00	120.48	119.57	119.86	225963
2024-07-09	119.86	120.37	119.35	119.60	291873
2024-07-10	120.05	120.82	119.80	120.73	238584
2024-07-11	121.71	123.19	121.71	123.08	246634
2024-07-12	123.88	124.78	123.71	124.28	210490
2024-07-15	124.41	125.32	124.18	124.68	200703
2024-07-16	125.07	127.25	125.02	127.17	514006
2024-07-17	126.52	127.75	126.52	126.69	406909
2024-07-18	126.65	128.09	125.51	125.80	390314
2024-07-19	125.63	125.75	124.60	124.88	1193871
2024-07-22	125.36	126.16	124.40	126.16	218733
2024-07-23	125.92	126.24	125.58	125.71	214682
2024-07-24	125.44	126.08	124.01	124.06	287908
2024-07-25	124.29	126.47	124.18	124.75	322261
2024-07-26	125.65	127.06	125.65	126.76	373380
2024-07-29	126.86	127.22	126.29	126.87	1401346
2024-07-30	127.19	127.97	127.07	127.64	198558
2024-07-31	128.31	129.35	127.59	127.98	319760
2024-08-01	128.22	128.94	125.67	126.38	503481
2024-08-02	125.02	125.09	122.70	123.88	232748
2024-08-05	120.20	122.19	119.71	120.88	436962
2024-08-06	121.23	123.56	120.58	122.03	577505
2024-08-07	123.28	123.96	121.08	121.17	291701
2024-08-08	121.86	123.48	121.59	123.36	209002
2024-08-09	123.53	123.85	122.49	123.56	253868
2024-08-12	123.72	123.72	122.59	122.80	174014
2024-08-13	123.23	124.33	122.91	124.20	253043
2024-08-14	124.39	124.62	124.00	124.26	176031
2024-08-15	125.38	126.23	125.30	125.99	193518
2024-08-16	125.87	126.33	125.69	126.30	170253
2024-08-19	126.42	127.35	126.42	127.35	154586
2024-08-20	127.18	127.35	126.41	126.63	151725
2024-08-21	127.16	127.80	126.82	127.80	177877
2024-08-22	127.91	128.14	127.20	127.51	224769
2024-08-23	128.12	129.69	127.90	129.50	271389
2024-08-26	130.05	130.50	129.39	129.49	482544
2024-08-27	129.15	129.42	128.88	129.29	134196
2024-08-28	129.14	129.56	128.38	128.90	164554
2024-08-29	129.41	130.22	128.59	129.45	212427
2024-08-30	129.86	130.41	128.89	130.41	154453
2024-09-03	129.73	130.04	127.97	128.38	342325
2024-09-04	128.21	128.97	127.70	128.06	408797
2024-09-05	128.33	128.45	126.96	127.49	260858
2024-09-06	127.50	128.25	125.78	126.01	460458
2024-09-09	126.50	127.57	126.26	126.95	268509
2024-09-10	127.02	127.02	125.85	126.65	194532
2024-09-11	126.39	126.91	124.22	126.76	184551
2024-09-12	127.07	127.78	126.29	127.68	245892
2024-09-13	128.30	129.38	128.30	129.26	135422
2024-09-16	129.64	130.43	129.51	130.13	732457
2024-09-17	130.55	131.32	130.14	130.54	227743
2024-09-18	130.77	131.85	130.17	130.32	573147
2024-09-19	132.16	132.51	131.26	131.91	296390
2024-09-20	131.40	131.40	130.62	131.08	179284
2024-09-23	131.54	131.90	131.23	131.82	506117
2024-09-24	132.26	132.43	131.73	131.42	239494
2024-09-25	131.49	131.68	130.08	130.34	847866
2024-09-26	131.12	131.78	131.08	131.33	184070
2024-09-27	131.92	132.79	131.73	132.00	197191
2024-09-30	131.79	132.31	131.11	132.25	182647
2024-10-01	131.97	132.04	130.66	131.45	420066
2024-10-02	130.96	131.51	130.53	131.21	233415
2024-10-03	130.78	130.80	129.97	130.51	143545
2024-10-04	131.31	131.54	130.48	131.46	264870
2024-10-07	131.22	131.22	129.91	130.51	261287
2024-10-08	130.38	130.87	130.10	130.58	329052
2024-10-09	130.65	131.62	130.41	131.32	277156
2024-10-10	130.86	131.15	130.40	130.74	251963
2024-10-11	131.00	132.39	131.00	132.29	269312
2024-10-14	132.38	133.29	131.90	133.20	179947
2024-10-15	133.14	134.34	132.94	133.07	175863
2024-10-16	133.37	134.26	133.30	133.96	246660
2024-10-17	134.08	134.09	133.55	133.86	633678
2024-10-18	134.13	134.41	133.61	134.27	220855
2024-10-21	134.12	134.22	132.65	132.88	172364
2024-10-22	132.28	132.37	131.61	132.15	360306
2024-10-23	131.85	132.37	131.09	131.81	165495
2024-10-24	132.28	132.47	131.64	132.02	245847
2024-10-25	132.75	132.75	131.14	131.24	211611
2024-10-28	131.88	132.62	131.77	132.31	193328
2024-10-29	131.63	132.15	131.34	131.74	173032
2024-10-30	131.44	132.91	131.44	131.93	133519
2024-10-31	131.71	132.04	130.48	130.48	180671
2024-11-01	131.09	131.74	130.29	130.37	333775
2024-11-04	130.58	131.49	130.37	130.68	207030
2024-11-05	130.61	132.40	130.27	132.37	144958
2024-11-06	135.95	136.00	134.50	135.85	220069
2024-11-07	136.05	136.24	135.49	135.81	202197
2024-11-08	135.93	136.67	135.55	136.46	192233
2024-11-11	137.17	138.12	137.15	137.52	194108
2024-11-12	137.03	137.51	136.05	136.39	323440
2024-11-13	136.84	137.18	136.03	136.19	255312
2024-11-14	136.45	136.67	135.04	135.10	258054
2024-11-15	134.81	135.30	134.01	134.29	248814
2024-11-18	134.23	135.22	134.08	135.00	307800
2024-11-19	134.00	135.21	133.56	134.95	435452
2024-11-20	135.09	135.78	134.61	135.74	230326
2024-11-21	136.35	137.72	135.91	137.38	447411
2024-11-22	137.65	138.89	137.65	138.63	405977
2024-11-25	139.89	140.91	139.85	140.32	224726
2024-11-26	139.99	139.99	139.29	139.89	216041
2024-11-27	140.30	140.95	139.89	140.02	208621
2024-11-29	140.45	140.75	140.15	140.15	134113
2024-12-02	140.31	140.31	139.11	139.50	470425
2024-12-03	139.50	139.72	138.69	138.80	234427
2024-12-04	138.93	139.15	138.15	138.83	446896
2024-12-05	138.87	139.08	138.05	138.13	486497
2024-12-06	138.59	138.91	137.55	137.70	310054
2024-12-09	138.07	138.30	137.07	137.15	381522
2024-12-10	136.93	136.93	135.70	135.99	365112
2024-12-11	136.69	136.77	136.02	136.17	446591
2024-12-12	136.09	136.47	135.77	135.82	280206
2024-12-13	135.90	135.90	134.86	135.12	296938
2024-12-16	135.14	135.77	134.63	134.12	1122271
2024-12-17	133.51	134.02	132.68	132.91	359502
2024-12-18	133.03	133.36	128.46	128.57	464556
2024-12-19	129.41	130.06	128.08	128.08	474805
2024-12-20	127.82	130.66	127.64	129.84	672689
2024-12-23	129.47	130.09	128.82	129.99	525232
2024-12-24	130.10	131.04	129.72	130.94	241189
2024-12-26	130.43	131.38	130.28	131.22	293652
2024-12-27	130.69	131.39	129.62	130.29	770105
2024-12-30	129.35	129.62	128.00	129.12	427967
2024-12-31	129.70	130.06	128.89	129.34	416324
2025-01-02	130.14	130.42	128.39	128.88	462379
2025-01-03	129.37	130.43	128.72	130.23	333401
2025-01-06	130.94	131.63	130.12	130.23	412475
2025-01-07	130.72	131.08	129.12	129.66	374328
2025-01-08	129.41	129.78	128.42	129.71	211642
2025-01-10	128.68	128.82	127.48	127.71	565365
2025-01-13	127.19	128.98	127.08	128.98	535585
2025-01-14	129.55	130.65	129.31	130.37	369579
2025-01-15	132.64	132.85	131.45	131.79	269981
2025-01-16	131.85	133.13	131.39	132.92	1133456
2025-01-17	133.73	134.14	133.45	133.64	345889
2025-01-21	134.29	135.30	134.29	135.24	544021
2025-01-22	135.31	135.32	134.30	134.37	257623
2025-01-23	134.20	134.65	133.60	134.47	476546
2025-01-24	134.57	134.98	134.26	134.44	342274
2025-01-27	133.69	134.33	133.41	134.28	1000746
2025-01-28	134.19	134.39	133.35	133.72	420496
2025-01-29	133.75	134.35	132.91	133.25	290244
2025-01-30	134.10	135.24	133.93	134.74	376882
2025-01-31	134.76	135.24	133.58	133.70	323024
2025-02-03	131.68	133.24	130.74	132.66	546730
2025-02-04	132.56	133.30	132.41	133.01	248445
2025-02-05	133.37	133.94	132.66	133.79	267699
2025-02-06	134.38	134.39	132.87	133.58	195763
2025-02-07	133.91	133.97	132.64	132.87	270908
2025-02-10	133.52	133.52	132.50	132.89	228741
2025-02-11	132.37	132.67	132.09	132.59	336716
2025-02-12	130.81	131.85	130.53	131.59	174892
2025-02-13	132.05	132.95	131.73	132.89	275332
2025-02-14	133.17	133.73	132.70	132.75	252023
2025-02-18	133.11	133.73	132.70	133.67	496434
2025-02-19	133.21	134.03	133.04	133.86	259610
2025-02-20	133.69	133.69	132.27	133.26	629222
2025-02-21	133.34	133.34	130.57	130.96	322977
2025-02-24	131.22	131.66	130.34	131.00	374870
2025-02-25	130.95	131.56	130.16	131.03	736566
2025-02-26	131.35	131.87	130.42	130.71	262594
2025-02-27	130.84	131.44	129.71	129.79	259948
2025-02-28	130.05	131.36	129.50	131.30	533505
2025-03-03	131.91	132.31	128.91	129.52	867325
2025-03-04	128.71	129.26	126.59	127.28	670231
2025-03-05	127.32	128.96	126.70	128.58	611932
2025-03-06	127.52	128.27	126.50	127.09	616977
2025-03-07	126.83	128.31	125.80	128.04	535894
2025-03-10	126.80	127.66	124.78	125.69	592803
2025-03-11	125.88	125.88	123.68	124.35	434916
2025-03-12	125.25	125.25	123.18	123.88	344938

Explore More About IWS

Coins representing dividend payouts and trends

IWS 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

IWS 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

IWS 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