IXC Historical Prices

Summary

Key Stock Metrics

33.89

(April 9, 2025)

52-Week Low

43.29

(October 7, 2024)

52-Week High

6900.00

(January 31, 2007)

All-Time High

39.29

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-11-26	46.83	46.83	46.83	46.83	1100
2001-11-27	46.50	47.10	46.25	47.05	3400
2001-11-28	46.45	46.54	46.45	46.54	600
2001-11-30	47.20	47.20	47.20	47.20	1000
2001-12-03	47.59	47.59	47.59	47.59	100
2001-12-06	48.60	48.60	48.60	48.60	200
2001-12-07	47.55	47.70	47.55	47.70	21000
2001-12-12	46.75	46.89	46.75	46.89	20100
2001-12-17	46.99	46.99	46.99	46.99	300
2001-12-18	47.33	47.33	47.08	47.08	300
2001-12-19	47.15	47.34	47.15	47.34	10800
2001-12-21	48.17	48.29	48.17	48.23	2600
2001-12-24	47.58	47.58	47.58	47.58	200
2001-12-27	49.06	49.49	49.06	49.23	1900
2001-12-28	49.60	49.68	49.50	49.50	3700
2001-12-31	49.47	49.47	49.47	49.47	500
2002-01-02	48.76	48.76	48.46	48.74	1400
2002-01-03	49.10	49.10	48.94	48.95	3300
2002-01-04	49.03	49.13	49.03	49.13	300
2002-01-07	48.89	48.89	48.77	48.85	2000
2002-01-08	48.58	48.58	48.48	48.48	500
2002-01-09	48.27	48.39	48.27	48.30	1400
2002-01-10	48.00	48.04	48.00	48.04	500
2002-01-11	47.93	47.93	47.93	47.93	200
2002-01-14	47.34	47.34	47.23	47.23	600
2002-01-16	47.20	47.20	47.20	47.20	500
2002-01-17	47.33	47.33	47.33	47.33	300
2002-01-18	46.95	46.95	46.95	46.95	100
2002-01-23	47.20	47.20	47.20	47.20	500
2002-01-24	48.03	48.03	48.03	48.03	100
2002-01-25	48.12	48.12	48.12	48.12	100
2002-01-28	48.83	48.83	48.83	48.83	500
2002-01-29	47.54	47.54	47.54	47.54	100
2002-01-30	47.40	47.40	47.40	47.40	100
2002-02-04	48.98	48.98	48.98	48.98	100
2002-02-05	48.08	48.08	48.08	48.08	800
2002-02-12	48.54	48.54	48.54	48.54	100
2002-02-13	48.52	48.52	48.52	48.52	500
2002-02-15	49.58	49.60	49.55	49.55	2000
2002-02-19	49.08	49.08	49.03	49.03	500
2002-02-21	48.96	49.30	48.95	49.25	11000
2002-02-22	49.29	49.29	49.29	49.29	100
2002-02-25	50.49	50.58	50.38	50.58	11100
2002-02-26	50.64	50.75	50.64	50.75	600
2002-02-27	51.14	51.14	51.14	51.14	8600
2002-02-28	50.91	51.34	50.91	51.34	5200
2002-03-01	51.48	51.69	51.48	51.69	1600
2002-03-04	52.04	52.38	52.04	52.38	900
2002-03-05	52.34	52.34	52.29	52.34	1600
2002-03-06	52.56	52.86	52.56	52.86	800
2002-03-07	53.48	53.50	53.18	53.45	3100
2002-03-08	53.73	53.80	53.09	53.14	1300
2002-03-11	53.74	53.80	53.66	53.76	900
2002-03-12	53.83	54.09	53.60	54.09	2200
2002-03-13	54.28	54.28	53.90	54.04	2200
2002-03-14	53.94	53.94	53.56	53.56	1600
2002-03-15	53.94	54.35	53.94	54.35	1700
2002-03-18	54.29	54.50	54.24	54.24	9500
2002-03-19	54.78	54.78	54.64	54.69	1300
2002-03-20	54.60	54.70	54.45	54.54	3200
2002-03-21	54.11	54.44	54.11	54.44	300
2002-03-22	53.95	53.95	53.95	53.95	2000
2002-03-25	53.58	53.58	53.31	53.31	2400
2002-03-26	53.69	53.69	53.69	53.69	100
2002-03-27	54.20	54.34	54.20	54.34	2400
2002-03-28	54.50	54.80	54.50	54.64	1800
2002-04-01	55.04	55.09	54.94	55.04	4800
2002-04-02	55.34	55.59	55.34	55.49	14100
2002-04-03	55.30	55.35	54.88	54.88	12600
2002-04-04	55.54	55.54	53.51	53.51	20300
2002-04-05	53.56	53.69	53.31	53.31	1900
2002-04-08	53.49	53.84	53.49	53.60	2100
2002-04-09	53.60	53.60	52.98	53.01	4400
2002-04-10	53.30	53.31	53.20	53.31	7700
2002-04-11	53.20	53.20	52.96	52.96	5300
2002-04-12	52.63	52.63	51.60	51.74	6500
2002-04-15	52.27	52.64	52.27	52.64	300
2002-04-16	52.90	53.24	52.90	53.24	400
2002-04-18	53.91	53.91	53.79	53.80	700
2002-04-19	53.65	53.65	53.63	53.63	300
2002-04-22	53.71	53.71	53.69	53.69	1600
2002-04-23	53.34	53.34	53.34	53.34	100
2002-04-24	52.76	52.76	52.71	52.71	1200
2002-04-25	52.50	52.70	52.50	52.70	1800
2002-04-26	52.60	52.64	52.50	52.50	1200
2002-04-29	52.50	52.50	52.50	52.50	100
2002-04-30	52.91	52.91	52.91	52.91	100
2002-05-01	52.75	53.19	52.75	53.19	2800
2002-05-02	53.05	53.19	53.05	53.19	900
2002-05-03	54.05	54.10	54.00	54.09	5600
2002-05-06	53.54	53.54	52.85	52.85	20400
2002-05-07	52.39	52.65	52.39	52.65	10700
2002-05-08	52.75	53.25	52.75	53.25	50000
2002-05-09	53.14	53.14	53.00	53.00	25400
2002-05-13	53.39	53.70	53.39	53.70	20200
2002-05-14	54.14	54.19	53.90	54.06	1600
2002-05-15	53.91	53.91	53.55	53.55	36200
2002-05-17	53.71	53.74	53.71	53.74	500
2002-05-20	53.92	53.92	53.55	53.69	1300
2002-05-21	53.84	53.84	53.84	53.84	400
2002-05-22	53.59	53.80	53.59	53.76	12900
2002-05-23	54.00	54.05	53.96	54.05	1400
2002-05-24	54.21	54.21	54.04	54.04	500
2002-05-28	53.50	53.50	53.50	53.50	100
2002-05-29	53.49	53.49	53.44	53.44	1200
2002-05-30	53.34	53.34	52.75	52.75	11100
2002-05-31	53.44	53.52	53.44	53.52	500
2002-06-03	53.54	53.54	53.05	53.05	3400
2002-06-04	52.68	52.68	52.15	52.15	13700
2002-06-05	51.96	52.10	51.89	52.05	4300
2002-06-06	51.80	51.80	51.80	51.80	10000
2002-06-07	51.60	52.05	51.60	52.05	23000
2002-06-10	51.40	51.40	51.40	51.40	1500
2002-06-11	51.81	51.81	51.25	51.25	41300
2002-06-12	51.36	51.36	51.36	51.36	100
2002-06-13	51.00	51.70	51.00	51.70	900
2002-06-14	50.25	50.80	50.25	50.80	59700
2002-06-17	51.36	52.14	51.35	52.14	800
2002-06-18	52.49	52.49	52.20	52.29	20700
2002-06-19	52.04	52.05	51.50	51.55	61000
2002-06-20	52.30	52.35	51.90	51.90	85500
2002-06-21	51.35	51.49	51.35	51.49	25100
2002-06-24	51.92	51.92	51.31	51.75	38300
2002-06-25	52.56	52.60	51.90	51.90	20900
2002-06-26	51.84	52.09	51.76	52.05	65500
2002-06-27	52.15	52.48	51.74	52.48	42400
2002-06-28	52.90	53.54	52.90	53.45	60200
2002-07-01	53.65	53.65	53.41	53.45	6200
2002-07-02	52.75	52.75	52.35	52.45	37900
2002-07-03	51.85	52.00	51.85	52.00	9900
2002-07-05	52.79	53.50	52.79	53.50	1000
2002-07-08	53.32	53.32	53.25	53.25	900
2002-07-09	53.30	53.39	53.25	53.25	15500
2002-07-10	51.81	51.89	50.99	51.04	12600
2002-07-11	50.60	50.60	49.76	49.84	2400
2002-07-12	49.65	49.70	48.75	49.00	22000
2002-07-15	47.70	47.70	46.15	47.35	18000
2002-07-16	47.11	47.60	46.45	47.60	23200
2002-07-17	48.45	48.45	47.70	47.70	2700
2002-07-18	48.09	48.54	48.09	48.24	1000
2002-07-19	45.99	45.99	44.46	44.46	1800
2002-07-22	44.32	44.74	42.11	42.11	2700
2002-07-23	42.65	42.94	41.65	42.19	4300
2002-07-25	44.09	44.90	43.64	44.30	38600
2002-07-26	44.39	44.94	44.30	44.94	800
2002-07-29	46.36	46.79	46.35	46.79	1200
2002-07-30	47.04	47.04	46.60	46.60	600
2002-07-31	46.79	47.45	46.50	47.45	12500
2002-08-01	46.56	46.90	45.74	45.74	2000
2002-08-02	45.89	45.89	44.90	45.30	21100
2002-08-05	45.21	45.65	43.94	43.94	5300
2002-08-06	44.94	45.54	44.75	45.54	25000
2002-08-07	45.49	45.49	45.31	45.31	200
2002-08-08	46.69	46.69	46.36	46.59	300
2002-08-09	46.94	48.34	46.88	48.01	2300
2002-08-12	47.41	47.99	47.41	47.99	700
2002-08-13	48.14	48.14	47.49	47.49	1100
2002-08-14	48.26	48.50	48.26	48.50	300
2002-08-15	48.91	49.34	48.91	49.34	1200
2002-08-16	49.15	49.34	48.85	49.09	2800
2002-08-19	49.19	49.68	49.19	49.68	4500
2002-08-20	49.19	49.20	48.29	48.64	1700
2002-08-21	48.89	48.99	48.50	48.99	2800
2002-08-22	48.94	49.34	48.94	49.19	1800
2002-08-23	49.08	49.08	48.84	48.84	400
2002-08-27	50.14	50.25	49.55	49.55	6000
2002-08-28	49.13	49.13	48.29	48.29	2500
2002-08-29	47.70	48.04	47.70	47.75	2400
2002-09-03	45.91	46.24	45.91	46.24	2500
2002-09-04	45.00	45.65	45.00	45.63	1900
2002-09-05	45.29	46.04	45.29	45.85	6200
2002-09-06	47.04	47.04	47.04	47.04	200
2002-09-09	46.75	46.75	46.16	46.54	1200
2002-09-10	47.34	47.34	47.15	47.19	1000
2002-09-11	47.86	47.94	47.30	47.54	3700
2002-09-12	47.30	47.30	46.25	46.25	2100
2002-09-13	45.95	46.64	45.94	46.64	1600
2002-09-16	46.60	46.71	46.40	46.70	9900
2002-09-17	46.74	46.74	45.24	45.24	3300
2002-09-18	45.00	45.00	44.60	44.60	1100
2002-09-19	44.54	44.79	44.35	44.65	3000
2002-09-20	44.69	44.69	44.24	44.54	1900
2002-09-23	44.25	44.29	43.90	43.90	6100
2002-09-24	43.20	43.59	43.20	43.25	600
2002-09-25	43.39	43.94	43.39	43.89	1200
2002-09-26	44.36	45.04	44.36	45.04	1300
2002-09-27	45.35	45.99	44.62	44.62	2200
2002-09-30	44.00	44.24	43.20	44.24	2500
2002-10-01	44.74	45.74	44.74	45.74	1800
2002-10-02	46.06	46.44	44.91	44.91	13900
2002-10-03	45.64	45.64	45.24	45.34	700
2002-10-04	44.84	44.84	44.45	44.74	7200
2002-10-07	44.70	45.04	44.15	44.15	3200
2002-10-08	44.37	44.37	43.01	43.74	13900
2002-10-09	42.54	43.29	42.25	42.25	21300
2002-10-10	43.04	44.04	42.50	44.04	13400
2002-10-11	44.48	44.80	44.30	44.80	2000
2002-10-14	44.94	44.94	44.61	44.94	900
2002-10-15	45.96	46.65	45.96	46.35	5800
2002-10-16	46.11	46.11	45.25	45.36	13800
2002-10-17	46.79	47.10	46.74	47.10	5700
2002-10-18	46.56	46.69	46.34	46.34	900
2002-10-21	46.11	46.94	46.05	46.41	2900
2002-10-22	45.16	45.44	44.51	44.61	17500
2002-10-23	44.26	45.35	44.11	45.34	24700
2002-10-24	45.31	45.31	44.35	44.41	27900
2002-10-25	44.38	45.04	44.21	45.04	12500
2002-10-28	44.46	44.84	44.00	44.01	28100
2002-10-29	43.16	43.25	42.40	42.81	6800
2002-10-30	43.91	44.64	43.76	44.64	21700
2002-10-31	44.76	44.99	44.01	44.01	7100
2002-11-01	44.60	44.98	44.60	44.98	1300
2002-11-04	44.81	45.04	44.21	44.21	800
2002-11-05	44.54	45.24	44.54	45.24	1100
2002-11-06	44.71	44.94	44.69	44.94	1300
2002-11-07	44.56	44.79	43.91	43.91	1800
2002-11-08	44.61	44.84	44.61	44.61	1300
2002-11-11	45.04	45.04	44.76	44.90	5300
2002-11-12	44.83	44.88	44.59	44.64	2300
2002-11-13	44.31	44.31	43.31	43.31	1500
2002-11-14	43.92	44.88	43.92	44.88	1600
2002-11-15	44.63	44.89	44.63	44.89	4700
2002-11-18	45.31	45.49	45.20	45.20	900
2002-11-19	45.69	45.89	45.34	45.34	1700
2002-11-20	45.10	45.74	45.10	45.74	1000
2002-11-21	45.99	45.99	45.84	45.84	2700
2002-11-22	45.68	45.68	44.86	45.10	8600
2002-11-25	44.46	45.35	44.46	45.34	9000
2002-11-26	44.61	44.64	43.85	43.85	1900
2002-11-27	45.35	45.54	45.10	45.40	4200
2002-11-29	45.58	45.58	45.26	45.26	1900
2002-12-02	45.06	45.29	44.95	45.29	4300
2002-12-03	45.26	45.94	45.26	45.76	1200
2002-12-05	45.79	45.79	45.26	45.44	1800
2002-12-06	45.54	46.09	45.54	46.09	1600
2002-12-09	45.99	46.14	45.34	45.34	1100
2002-12-10	45.11	45.11	45.11	45.11	100
2002-12-11	45.69	45.99	45.69	45.79	6100
2002-12-12	45.99	46.04	45.71	45.71	300
2002-12-13	45.81	46.14	45.70	46.14	800
2002-12-16	46.49	47.15	46.49	47.15	29300
2002-12-17	47.23	47.44	46.66	46.66	800
2002-12-18	46.37	46.37	46.10	46.13	700
2002-12-20	46.65	46.84	46.65	46.74	2200
2002-12-23	46.45	46.54	46.30	46.30	1200
2002-12-26	46.80	46.90	46.41	46.41	2300
2002-12-27	46.00	46.00	45.55	45.55	1000
2002-12-30	45.99	45.99	45.95	45.95	1100
2002-12-31	45.87	45.87	45.40	45.70	1300
2003-01-02	46.29	46.89	46.20	46.89	5500
2003-01-03	46.75	46.79	46.46	46.69	7300
2003-01-06	47.39	47.69	47.20	47.69	1300
2003-01-07	46.94	46.94	46.01	46.35	5100
2003-01-08	45.65	45.65	45.35	45.35	14800
2003-01-09	45.30	46.30	45.30	46.30	1000
2003-01-10	45.91	45.91	45.91	45.91	100
2003-01-13	45.89	45.89	45.45	45.55	1200
2003-01-14	45.31	45.70	45.31	45.46	5500
2003-01-15	45.40	45.40	45.36	45.36	400
2003-01-16	45.79	46.00	45.79	45.90	1300
2003-01-17	45.55	45.55	45.40	45.40	1300
2003-01-21	44.68	44.68	44.40	44.40	2600
2003-01-22	43.79	44.14	43.46	44.14	1800
2003-01-23	43.71	43.87	43.70	43.80	1200
2003-01-24	43.79	43.79	43.01	43.04	2100
2003-01-27	42.51	42.51	41.81	42.05	63400
2003-01-28	42.34	43.09	42.34	43.09	2600
2003-01-29	43.00	44.25	43.00	44.25	1000
2003-01-30	44.37	44.44	44.00	44.00	2800
2003-01-31	43.68	44.35	43.68	44.35	1300
2003-02-03	44.65	45.04	44.65	45.04	600
2003-02-05	45.10	45.10	44.81	44.81	300
2003-02-07	44.14	44.14	43.20	43.21	900
2003-02-10	43.79	43.79	43.71	43.71	200
2003-02-11	43.82	44.15	43.82	44.15	1000
2003-02-12	43.63	43.63	42.95	42.95	1000
2003-02-13	42.79	43.40	42.79	43.40	600
2003-02-14	43.55	43.55	43.34	43.34	2300
2003-02-18	43.46	44.50	43.46	44.24	7500
2003-02-19	44.02	44.02	43.60	43.60	3900
2003-02-20	44.03	44.05	43.86	43.86	800
2003-02-21	44.33	44.76	44.33	44.76	1900
2003-02-24	44.70	44.89	44.70	44.89	1300
2003-02-25	44.95	44.95	44.26	44.36	36900
2003-02-26	44.21	44.59	44.21	44.59	300
2003-02-27	44.56	44.60	44.06	44.15	600
2003-02-28	44.55	44.84	44.50	44.70	1500
2003-03-03	44.90	45.10	44.75	44.99	2600
2003-03-04	45.01	45.20	45.00	45.15	36200
2003-03-05	45.01	45.01	45.01	45.01	800
2003-03-06	45.01	45.15	44.90	45.15	800
2003-03-07	44.75	45.00	44.65	44.65	2000
2003-03-10	44.50	44.55	44.10	44.10	1100
2003-03-11	44.54	44.65	44.54	44.65	400
2003-03-12	43.70	43.70	42.55	42.85	2700
2003-03-13	43.45	43.45	43.45	43.45	200
2003-03-14	43.95	44.15	43.55	43.55	15700
2003-03-17	44.69	44.80	44.69	44.80	800
2003-03-18	44.00	44.55	44.00	44.55	600
2003-03-19	44.75	44.75	44.75	44.75	900
2003-03-20	44.85	45.25	44.50	45.10	2500
2003-03-21	45.40	45.55	45.30	45.30	800
2003-03-24	45.30	45.30	44.45	44.69	2300
2003-03-25	45.25	45.35	45.20	45.35	2600
2003-03-26	45.35	45.55	45.35	45.55	1000
2003-03-27	44.75	45.25	44.75	45.25	1800
2003-03-28	45.25	45.65	45.25	45.35	1600
2003-03-31	45.05	45.05	44.90	44.90	800
2003-04-01	45.50	45.50	45.50	45.50	100
2003-04-02	45.83	45.83	45.25	45.25	3900
2003-04-03	45.49	45.50	45.10	45.10	300
2003-04-04	45.65	45.65	45.64	45.64	900
2003-04-07	45.75	46.00	45.16	45.16	1700
2003-04-08	45.20	45.20	45.20	45.20	100
2003-04-09	45.50	45.50	45.20	45.25	700
2003-04-10	45.10	45.10	45.10	45.10	200
2003-04-11	44.81	45.09	44.81	45.09	900
2003-04-14	45.00	45.25	45.00	45.01	700
2003-04-15	45.20	45.45	45.10	45.40	2100
2003-04-16	45.45	45.45	44.95	44.95	1700
2003-04-21	45.25	45.40	45.25	45.40	1000
2003-04-22	45.21	46.24	45.20	46.24	4300
2003-04-23	46.30	46.30	46.06	46.19	2100
2003-04-24	45.85	45.85	45.56	45.56	400
2003-04-25	44.85	44.85	44.85	44.85	200
2003-04-28	44.87	45.65	44.87	45.65	1800
2003-04-29	45.37	45.45	45.00	45.00	1400
2003-04-30	45.29	45.44	45.21	45.21	500
2003-05-01	45.20	45.39	44.90	45.39	4700
2003-05-02	45.90	46.25	45.90	46.25	300
2003-05-05	46.49	46.50	46.21	46.45	1900
2003-05-06	46.70	46.95	46.70	46.95	1000
2003-05-07	46.55	47.00	46.55	47.00	1500
2003-05-08	46.85	46.85	46.60	46.60	300
2003-05-09	47.00	47.34	47.00	47.34	4100
2003-05-12	47.15	47.85	47.15	47.30	2300
2003-05-13	47.54	47.98	47.35	47.89	2600
2003-05-14	47.98	47.99	47.45	47.70	800
2003-05-15	47.60	47.61	47.60	47.61	300
2003-05-16	48.00	48.25	47.86	48.25	2400
2003-05-19	47.71	47.99	47.71	47.90	2700
2003-05-20	47.75	47.76	47.75	47.75	500
2003-05-21	47.55	48.44	47.55	48.44	600
2003-05-22	48.55	48.69	48.35	48.69	12900
2003-05-23	48.65	48.70	48.65	48.65	7200
2003-05-27	49.10	49.80	49.10	49.80	1800
2003-05-28	49.65	49.65	49.41	49.46	1100
2003-05-29	49.55	49.65	49.15	49.19	1400
2003-05-30	49.06	49.64	49.06	49.55	900
2003-06-02	49.80	50.19	49.71	50.05	4700
2003-06-03	50.05	50.29	50.05	50.20	3300
2003-06-04	50.55	50.89	50.55	50.74	1500
2003-06-05	50.79	50.90	50.74	50.75	1700
2003-06-06	51.00	51.40	50.75	50.79	2000
2003-06-09	50.59	50.70	50.45	50.69	4200
2003-06-10	50.90	50.94	50.71	50.94	1000
2003-06-11	51.79	52.34	51.79	52.34	20100
2003-06-12	52.83	52.84	52.10	52.10	5100
2003-06-13	52.10	52.14	51.30	51.30	17600
2003-06-16	51.81	52.14	51.81	51.85	3900
2003-06-17	51.61	51.79	51.45	51.45	3400
2003-06-18	51.47	51.50	51.26	51.26	5400
2003-06-19	51.15	51.24	51.00	51.24	3100
2003-06-20	51.16	51.39	50.91	50.91	1200
2003-06-23	50.00	50.70	50.00	50.46	3000
2003-06-24	50.75	51.00	50.61	50.70	31000
2003-06-25	51.35	51.35	50.75	50.75	1100
2003-06-26	50.36	50.69	50.36	50.59	20800
2003-06-27	50.00	50.44	50.00	50.14	4900
2003-06-30	50.05	50.29	49.94	50.10	1700
2003-07-01	49.69	50.04	49.43	50.04	5100
2003-07-03	49.80	49.80	49.80	49.80	100
2003-07-07	49.95	49.95	49.56	49.56	2900
2003-07-08	49.40	49.40	48.96	48.96	600
2003-07-09	49.01	49.35	49.00	49.34	4000
2003-07-10	48.55	48.64	48.54	48.64	1900
2003-07-11	48.84	48.84	48.60	48.75	1400
2003-07-14	48.95	49.04	48.79	48.79	1200
2003-07-15	48.20	48.20	47.80	48.08	5000
2003-07-16	48.10	48.10	47.80	47.95	2300
2003-07-17	47.94	48.15	47.70	48.15	2600
2003-07-18	48.45	48.95	48.45	48.95	2600
2003-07-21	48.99	48.99	48.69	48.74	3000
2003-07-22	48.88	48.90	48.66	48.70	1400
2003-07-23	48.85	48.89	48.45	48.46	28000
2003-07-24	49.00	49.20	48.95	49.20	900
2003-07-25	48.55	49.00	48.50	49.00	2700
2003-07-28	49.05	49.25	48.86	49.10	3100
2003-07-29	48.72	48.74	48.41	48.59	3500
2003-07-30	48.40	48.40	48.35	48.35	300
2003-07-31	48.50	48.80	48.40	48.40	1700
2003-08-01	48.00	48.00	47.75	48.00	500
2003-08-04	48.38	48.38	47.71	48.15	1000
2003-08-05	48.31	48.55	48.31	48.35	1400
2003-08-06	48.00	48.25	48.00	48.25	400
2003-08-07	48.70	49.32	48.45	49.15	1900
2003-08-08	49.85	49.85	49.60	49.74	4700
2003-08-11	50.45	50.49	50.25	50.49	2100
2003-08-12	50.50	50.50	50.30	50.30	500
2003-08-13	50.35	50.50	50.06	50.06	5400
2003-08-14	50.60	50.79	50.59	50.69	5900
2003-08-15	50.30	50.30	50.30	50.30	1300
2003-08-18	50.55	50.95	50.25	50.95	68800
2003-08-19	50.73	50.73	50.40	50.50	6400
2003-08-20	50.06	50.59	50.06	50.55	25900
2003-08-21	50.64	50.74	50.51	50.69	2600
2003-08-22	50.55	50.55	49.95	49.95	3000
2003-08-25	50.10	50.20	49.95	50.20	3000
2003-08-26	49.83	49.95	49.31	49.95	6900
2003-08-27	50.05	50.15	49.90	49.99	20900
2003-08-28	50.13	50.20	49.70	50.00	91200
2003-08-29	50.50	50.59	50.24	50.59	2100
2003-09-02	50.65	50.94	50.41	50.94	3900
2003-09-03	50.70	51.25	50.70	51.24	12300
2003-09-04	51.30	51.49	51.30	51.49	2600
2003-09-05	51.34	51.39	51.01	51.29	3000
2003-09-08	51.53	51.99	51.53	51.99	2100
2003-09-09	51.83	51.83	51.35	51.49	4400
2003-09-10	51.43	51.43	51.00	51.00	2600
2003-09-11	51.42	51.44	51.00	51.30	11600
2003-09-12	51.24	51.24	50.90	51.00	600
2003-09-15	50.95	50.98	50.75	50.94	3000
2003-09-16	50.86	50.89	50.51	50.66	1500
2003-09-17	50.84	50.84	50.45	50.51	1900
2003-09-18	50.25	50.44	49.96	50.44	2100
2003-09-19	50.35	50.54	50.26	50.49	2700
2003-09-22	50.35	50.54	49.96	50.40	78700
2003-09-23	50.48	50.50	50.23	50.49	2500
2003-09-24	50.70	51.14	50.70	50.89	5100
2003-09-25	51.00	51.04	50.80	50.94	9000
2003-09-26	50.20	50.20	49.85	49.85	3400
2003-09-29	49.83	50.15	49.75	50.00	32900
2003-09-30	50.05	50.10	49.90	50.10	4000
2003-10-01	50.22	50.95	50.19	50.75	7700
2003-10-02	50.90	51.10	50.84	51.05	1400
2003-10-03	51.40	51.70	51.16	51.45	2800
2003-10-06	51.72	51.95	51.55	51.65	2200
2003-10-07	51.55	51.90	51.45	51.90	2800
2003-10-08	52.16	52.16	51.51	51.75	7700
2003-10-09	51.63	52.05	51.63	51.80	5500
2003-10-10	52.29	52.49	52.29	52.49	4200
2003-10-13	52.30	53.00	52.30	53.00	11100
2003-10-14	52.62	52.80	52.21	52.60	9200
2003-10-15	52.60	52.75	51.91	52.05	15000
2003-10-16	52.55	52.70	52.40	52.54	9300
2003-10-17	52.30	52.35	52.25	52.25	3900
2003-10-20	52.29	52.29	51.90	52.01	4500
2003-10-21	51.86	52.25	51.86	52.01	5200
2003-10-22	51.80	51.81	51.35	51.64	2600
2003-10-23	50.95	51.25	50.61	51.25	15000
2003-10-24	51.08	51.14	50.99	51.14	3500
2003-10-27	51.15	51.30	50.85	51.04	10700
2003-10-28	51.15	51.19	51.14	51.19	1500
2003-10-29	51.24	51.24	51.05	51.24	2400
2003-10-30	50.91	51.04	50.25	50.25	17700
2003-10-31	50.64	50.99	50.51	50.99	2300
2003-11-03	51.24	51.24	50.81	50.90	3900
2003-11-04	50.68	51.04	50.68	50.71	4800
2003-11-05	50.42	50.59	50.36	50.59	23200
2003-11-06	50.26	50.64	50.26	50.64	1000
2003-11-07	50.64	51.04	50.64	50.80	3700
2003-11-10	50.90	51.09	50.81	51.04	9300
2003-11-11	50.88	51.09	50.75	50.86	7600
2003-11-12	51.04	51.24	50.85	51.24	22500
2003-11-13	50.88	51.64	50.88	51.64	7900
2003-11-14	51.60	51.94	51.60	51.74	4800
2003-11-17	51.25	51.33	51.01	51.29	10500
2003-11-18	51.10	51.24	50.76	50.86	4400
2003-11-19	51.12	51.30	51.09	51.29	2800
2003-11-20	51.12	51.29	50.91	51.29	6700
2003-11-21	51.26	51.30	51.10	51.19	11700
2003-11-24	51.22	51.39	51.11	51.39	2200
2003-11-25	51.38	51.45	51.38	51.45	2200
2003-11-26	51.74	51.94	51.74	51.94	2100
2003-11-28	51.92	52.04	51.76	51.76	6400
2003-12-01	52.18	52.39	52.16	52.20	8300
2003-12-02	52.54	52.85	52.40	52.79	4700
2003-12-03	52.99	53.09	52.88	52.89	6000
2003-12-04	52.82	53.59	52.81	53.59	7100
2003-12-05	53.48	53.69	53.48	53.69	16400
2003-12-08	53.64	54.24	53.64	54.24	15900
2003-12-09	54.82	54.99	54.80	54.99	8200
2003-12-10	54.78	54.85	54.56	54.79	9600
2003-12-11	54.68	55.14	54.55	55.14	10900
2003-12-12	55.28	55.34	55.15	55.20	7300
2003-12-15	55.48	55.48	54.90	54.90	8600
2003-12-16	54.76	55.64	54.76	55.64	13000
2003-12-17	55.78	56.44	55.55	56.44	18000
2003-12-18	56.68	57.79	56.65	57.64	127600
2003-12-19	57.72	57.90	57.42	57.69	18900
2003-12-22	57.08	57.29	56.86	57.29	60100
2003-12-23	56.90	57.04	56.79	57.04	5400
2003-12-24	57.19	57.59	57.01	57.54	9400
2003-12-26	57.44	57.55	57.30	57.54	9600
2003-12-29	57.72	58.15	57.60	58.15	13400
2003-12-30	58.28	58.59	58.28	58.44	14200
2003-12-31	58.42	58.84	58.42	58.84	21800
2004-01-02	58.92	59.15	58.86	59.14	32300
2004-01-05	59.32	60.04	59.11	59.99	24900
2004-01-06	60.09	60.24	59.52	60.20	34800
2004-01-07	59.30	59.30	58.70	59.04	27800
2004-01-08	58.84	59.19	58.41	59.19	18200
2004-01-09	57.80	58.64	57.73	58.54	24500
2004-01-12	58.08	58.39	58.05	58.12	23500
2004-01-13	58.54	58.94	58.54	58.94	24000
2004-01-14	58.14	58.28	57.83	58.13	22700
2004-01-15	58.22	58.22	57.63	57.99	23500
2004-01-16	57.20	57.65	56.85	57.54	18100
2004-01-20	58.28	58.69	58.23	58.65	24000
2004-01-21	59.28	59.94	59.14	59.94	16100
2004-01-22	59.98	60.04	58.52	58.52	34400
2004-01-23	58.96	59.49	58.96	59.29	10000
2004-01-26	59.18	59.29	58.89	59.29	16200
2004-01-27	59.38	59.79	59.38	59.42	11500
2004-01-28	59.38	59.40	58.26	58.39	7800
2004-01-29	58.02	58.28	57.70	58.28	24800
2004-01-30	57.74	57.84	57.64	57.81	6200
2004-02-02	57.24	57.82	57.24	57.75	7400
2004-02-03	57.78	58.24	57.78	58.24	26100
2004-02-04	58.04	58.04	57.73	57.74	4300
2004-02-05	57.54	57.54	57.20	57.45	11900
2004-02-06	57.44	57.89	57.24	57.69	8600
2004-02-09	58.68	58.80	58.50	58.60	11500
2004-02-10	58.28	58.99	58.03	58.99	8400
2004-02-11	58.76	59.89	58.65	59.89	32900
2004-02-12	59.03	59.59	59.03	59.59	11400
2004-02-13	59.35	59.50	58.96	59.16	13700
2004-02-17	59.82	60.10	59.62	59.89	25000
2004-02-18	59.83	59.99	59.37	59.49	16100
2004-02-19	59.72	59.89	59.53	59.79	16900
2004-02-20	60.02	60.04	59.08	59.54	9100
2004-02-23	59.78	60.09	59.50	59.98	18900
2004-02-24	59.88	59.99	59.58	59.97	13700
2004-02-25	59.97	59.99	59.59	59.99	14600
2004-02-26	59.98	60.64	59.79	60.59	33200
2004-02-27	60.68	60.94	60.50	60.74	29100
2004-03-01	61.38	62.14	61.36	62.14	38300
2004-03-02	61.78	61.85	61.28	61.49	26600
2004-03-03	61.28	61.28	60.52	61.24	50900
2004-03-04	60.98	61.15	60.61	61.14	23800
2004-03-05	61.10	61.69	61.10	61.69	32600
2004-03-08	61.98	62.15	61.69	61.89	24600
2004-03-09	61.68	61.84	61.43	61.52	8700
2004-03-10	61.60	61.79	60.26	60.30	27200
2004-03-11	59.80	60.00	59.10	59.10	16000
2004-03-12	58.75	59.64	58.72	59.63	36700
2004-03-15	59.52	59.71	59.16	59.16	14000
2004-03-16	59.80	60.04	59.79	59.89	16300
2004-03-17	60.10	60.84	59.96	60.84	23500
2004-03-18	60.88	61.09	60.64	61.09	15000
2004-03-19	61.00	61.09	60.50	60.58	16900
2004-03-22	59.98	59.99	58.72	59.03	19000
2004-03-23	59.28	59.54	59.00	59.27	12300
2004-03-24	59.08	59.14	58.00	58.10	26800
2004-03-25	58.10	58.38	58.00	58.08	27700
2004-03-26	58.30	58.89	58.00	58.68	11000
2004-03-29	59.32	59.44	58.99	59.39	20600
2004-03-30	59.60	60.39	59.60	60.39	16300
2004-03-31	61.00	61.39	60.00	61.39	76900
2004-04-01	61.40	61.54	60.37	60.65	134700
2004-04-02	61.12	61.64	61.10	61.64	122000
2004-04-05	61.65	61.69	61.30	61.52	33300
2004-04-06	62.05	62.19	61.64	61.74	251700
2004-04-07	61.88	61.89	61.33	61.58	78500
2004-04-08	61.98	62.39	61.98	62.23	59100
2004-04-12	62.58	63.19	62.50	63.12	57300
2004-04-13	63.32	63.35	62.40	62.50	87500
2004-04-14	61.95	62.32	61.80	62.03	221500
2004-04-15	62.54	62.84	62.16	62.84	365600
2004-04-16	63.04	63.64	62.90	63.33	149600
2004-04-19	63.22	63.31	62.75	62.89	49900
2004-04-20	62.78	62.78	61.55	61.68	74300
2004-04-21	61.40	61.79	60.97	61.25	187900
2004-04-22	61.20	62.84	61.18	62.83	44200
2004-04-23	62.20	62.50	61.52	62.28	131600
2004-04-26	62.68	62.89	62.46	62.69	71400
2004-04-27	62.50	63.48	62.38	63.34	46900
2004-04-28	63.02	63.19	62.40	62.40	68500
2004-04-29	62.24	62.25	60.41	60.57	38200
2004-04-30	61.08	61.75	61.08	61.51	58100
2004-05-03	61.40	62.13	61.34	62.13	41300
2004-05-04	62.82	62.85	62.25	62.52	92800
2004-05-05	62.75	63.15	62.27	63.11	84300
2004-05-06	63.34	63.34	62.42	62.91	38600
2004-05-07	62.40	62.50	61.32	61.70	107900
2004-05-10	60.00	60.25	59.31	59.62	36300
2004-05-11	60.02	60.55	59.83	60.54	53100
2004-05-12	60.32	61.00	60.25	60.95	45700
2004-05-13	60.95	61.06	60.61	60.87	41200
2004-05-14	61.25	61.74	60.92	61.44	44600
2004-05-17	61.40	61.53	61.04	61.18	48000
2004-05-18	60.90	60.90	60.05	60.46	27100
2004-05-19	60.55	61.37	60.33	60.57	54400
2004-05-20	60.40	60.89	60.33	60.33	55500
2004-05-21	60.58	61.04	60.01	60.46	17600
2004-05-24	60.44	61.45	60.41	61.38	22900
2004-05-25	62.00	62.68	62.00	62.68	33000
2004-05-26	62.84	62.90	62.09	62.26	25500
2004-05-27	62.68	62.68	61.77	62.09	28100
2004-05-28	61.90	62.04	61.58	61.69	29300
2004-06-01	62.18	62.63	62.17	62.50	12400
2004-06-02	62.90	63.17	62.61	62.74	15800
2004-06-03	62.82	62.90	62.24	62.24	19400
2004-06-04	62.12	62.35	61.76	62.10	24400
2004-06-07	62.20	63.24	62.20	63.24	23700
2004-06-08	62.88	63.25	62.46	62.56	36400
2004-06-09	62.34	62.40	61.69	62.01	39300
2004-06-10	62.30	62.87	62.30	62.78	12900
2004-06-14	61.90	62.24	61.86	62.06	31200
2004-06-15	62.74	63.05	62.61	62.99	14500
2004-06-16	63.49	63.97	63.47	63.87	84700
2004-06-17	64.02	64.53	63.92	64.32	39500
2004-06-18	64.78	64.94	64.58	64.80	32800
2004-06-21	64.68	64.79	64.25	64.25	30200
2004-06-22	64.25	64.64	64.00	64.55	25400
2004-06-23	64.33	65.45	64.33	65.39	53300
2004-06-24	65.47	65.47	65.15	65.20	36900
2004-06-25	65.08	65.26	64.70	64.72	17800
2004-06-28	65.00	65.05	63.95	64.15	32200
2004-06-29	63.58	64.19	63.58	64.03	23500
2004-06-30	64.03	64.46	63.71	64.46	10600
2004-07-01	64.46	64.55	63.75	64.28	36300
2004-07-02	64.38	64.64	64.23	64.47	27800
2004-07-06	65.04	65.13	64.69	64.97	16800
2004-07-07	64.62	65.17	64.55	65.06	24200
2004-07-08	64.80	65.39	64.80	64.98	77000
2004-07-09	65.60	65.70	65.37	65.40	15000
2004-07-12	65.74	65.74	65.06	65.35	52800
2004-07-13	65.15	65.15	64.56	65.09	43200
2004-07-14	64.65	65.58	64.65	65.55	29900
2004-07-15	65.67	65.84	65.57	65.68	17300
2004-07-16	66.25	66.62	66.16	66.55	13400
2004-07-19	66.32	66.53	65.97	66.11	24100
2004-07-20	65.98	66.15	65.82	65.93	26300
2004-07-21	65.75	65.80	64.66	64.66	94500
2004-07-22	64.60	65.18	64.60	64.96	18400
2004-07-23	64.74	64.77	64.25	64.42	44700
2004-07-26	64.47	64.58	63.82	64.24	16800
2004-07-27	63.74	64.44	63.70	64.42	18400
2004-07-28	64.38	65.15	64.37	65.15	6200
2004-07-29	65.60	65.85	65.12	65.75	18300
2004-07-30	66.10	66.25	65.90	66.00	229700
2004-08-02	66.00	66.03	65.30	66.03	95800
2004-08-03	66.65	66.84	66.48	66.78	21400
2004-08-04	66.48	66.48	65.50	65.50	45000
2004-08-05	65.75	65.75	64.86	64.88	36900
2004-08-06	64.88	65.03	63.76	63.80	56200
2004-08-09	64.35	65.00	64.10	64.25	74300
2004-08-10	64.50	64.55	63.90	63.98	875600
2004-08-11	63.80	64.00	63.16	63.62	236000
2004-08-12	63.85	64.00	63.10	63.10	127300
2004-08-13	63.70	63.92	63.39	63.67	82400
2004-08-16	63.70	64.44	63.68	64.30	140300
2004-08-17	64.01	64.01	63.05	63.05	101700
2004-08-18	63.10	63.76	63.05	63.76	207900
2004-08-19	63.87	64.17	63.67	63.74	24100
2004-08-20	64.50	64.70	64.18	64.18	46300
2004-08-23	64.10	64.36	63.47	63.65	38000
2004-08-24	63.01	63.19	62.75	62.87	58300
2004-08-25	63.03	63.38	63.03	63.38	79100
2004-08-26	63.33	63.58	62.86	63.50	109800
2004-08-27	63.90	64.28	63.90	64.11	30600
2004-08-30	64.35	64.45	63.67	63.83	10000
2004-08-31	64.10	64.83	64.10	64.83	52300
2004-09-01	64.99	65.69	64.72	65.40	67000
2004-09-02	65.68	66.23	65.68	66.23	12700
2004-09-03	66.08	66.39	65.81	66.37	18300
2004-09-07	65.85	66.08	65.52	66.08	81000
2004-09-08	65.88	66.26	65.68	66.03	30100
2004-09-09	66.03	66.85	66.03	66.85	30000
2004-09-10	66.65	66.95	66.57	66.75	37700
2004-09-13	66.75	67.20	66.75	66.98	12800
2004-09-14	67.30	67.50	67.06	67.35	15900
2004-09-15	67.12	67.39	66.83	67.01	6400
2004-09-16	67.04	67.27	66.83	66.99	42800
2004-09-17	67.45	68.16	67.39	68.10	23700
2004-09-20	68.55	68.55	68.20	68.20	134500
2004-09-21	68.76	70.33	68.76	70.22	131000
2004-09-22	69.75	69.75	69.06	69.35	17000
2004-09-23	69.00	69.00	68.41	68.73	23400
2004-09-24	68.75	69.34	68.75	69.10	47800
2004-09-27	69.61	69.75	69.26	69.56	13500
2004-09-28	70.05	70.63	70.05	70.41	25500
2004-09-29	70.00	70.00	69.03	69.52	46200
2004-09-30	70.00	70.00	69.55	69.88	22400
2004-10-01	70.40	70.95	70.38	70.95	7300
2004-10-04	70.45	70.79	70.40	70.61	23000
2004-10-05	71.25	71.66	71.25	71.55	25200
2004-10-06	71.95	72.50	71.95	72.49	48000
2004-10-07	72.50	72.90	72.06	72.06	47700
2004-10-08	72.50	72.65	72.07	72.31	18600
2004-10-11	72.49	72.49	71.72	72.25	12700
2004-10-12	71.95	71.95	70.86	71.24	108700
2004-10-13	70.30	70.30	69.26	69.75	31400
2004-10-14	70.15	70.83	70.15	70.66	17600
2004-10-15	70.85	71.00	70.55	70.95	22600
2004-10-18	71.00	71.20	70.35	70.53	15600
2004-10-19	70.30	70.50	69.90	70.27	32500
2004-10-20	70.05	71.05	70.05	71.05	30400
2004-10-21	71.55	71.80	71.30	71.49	15800
2004-10-22	71.90	71.90	71.49	71.66	15600
2004-10-25	71.70	71.75	71.31	71.58	19800
2004-10-26	71.50	71.74	71.11	71.74	29500
2004-10-27	72.00	72.31	70.76	71.00	30900
2004-10-28	70.76	71.09	70.01	70.16	57300
2004-10-29	70.70	71.19	70.31	71.19	20900
2004-11-01	71.70	71.74	70.50	70.58	19700
2004-11-02	70.88	71.04	70.38	70.38	11700
2004-11-03	71.59	71.66	70.98	71.65	23800
2004-11-04	71.89	72.50	71.87	72.50	18800
2004-11-05	72.40	72.77	72.22	72.77	23300
2004-11-08	72.51	72.59	72.01	72.03	30300
2004-11-09	72.00	72.24	71.61	71.61	68300
2004-11-10	71.55	72.20	71.11	72.12	22500
2004-11-11	72.25	72.39	71.90	72.15	22800
2004-11-12	72.35	73.42	72.35	73.41	19400
2004-11-15	73.35	73.36	71.76	72.00	70100
2004-11-16	72.00	72.22	71.80	71.97	21500
2004-11-17	72.65	72.95	72.34	72.90	12500
2004-11-18	72.95	73.14	72.60	72.98	25100
2004-11-19	73.55	73.87	73.22	73.70	25100
2004-11-22	73.85	74.49	73.70	74.45	25400
2004-11-23	74.30	75.04	74.30	74.83	36600
2004-11-24	74.80	75.51	74.55	75.48	24700
2004-11-26	76.10	76.62	76.10	76.45	14800
2004-11-29	76.50	76.54	75.50	75.98	56500
2004-11-30	76.20	76.20	75.77	76.09	20000
2004-12-01	76.09	76.11	74.86	75.08	27200
2004-12-02	74.20	74.20	73.00	73.25	52900
2004-12-03	72.90	73.72	72.90	73.68	27800
2004-12-06	73.70	73.85	73.23	73.45	52100
2004-12-07	73.89	73.89	72.60	72.60	17500
2004-12-08	71.30	72.66	71.15	72.51	32100
2004-12-09	72.51	72.74	72.26	72.73	25100
2004-12-10	72.89	72.89	72.28	72.48	15400
2004-12-13	72.55	73.49	72.55	73.42	23100
2004-12-14	73.62	73.74	73.27	73.44	6300
2004-12-15	74.00	74.30	73.39	74.19	17700
2004-12-16	73.89	73.96	73.31	73.43	16500
2004-12-17	73.14	73.28	73.00	73.18	10700
2004-12-20	73.40	74.20	73.40	74.20	23200
2004-12-21	74.29	74.75	74.10	74.70	31500
2004-12-22	74.69	74.80	73.86	74.15	60300
2004-12-23	73.04	73.55	73.04	73.55	8500
2004-12-27	73.80	73.80	73.11	73.11	20800
2004-12-28	73.34	73.50	73.12	73.31	8100
2004-12-29	73.09	73.60	72.94	73.59	40500
2004-12-30	73.39	73.60	73.21	73.26	83900
2004-12-31	73.05	73.28	73.05	73.15	71100
2005-01-03	73.04	73.04	71.09	71.22	42400
2005-01-04	71.39	71.52	70.70	70.70	24800
2005-01-05	70.83	70.88	70.30	70.50	27000
2005-01-06	70.34	71.47	70.16	71.32	24900
2005-01-07	71.34	71.49	70.31	70.89	12100
2005-01-10	71.10	71.53	70.86	71.07	81200
2005-01-11	71.06	71.35	70.83	71.04	11500
2005-01-12	71.20	72.12	71.18	72.12	7800
2005-01-13	72.18	72.59	72.13	72.17	33600
2005-01-14	72.40	72.58	72.22	72.50	45800
2005-01-18	72.74	73.02	72.74	72.94	56300
2005-01-19	73.20	73.22	72.81	72.93	26200
2005-01-20	72.20	72.36	71.79	72.02	62300
2005-01-21	72.43	72.98	72.43	72.50	18800
2005-01-24	73.50	73.50	73.25	73.27	39300
2005-01-25	73.70	73.73	73.04	73.56	18500
2005-01-26	73.95	74.56	73.88	74.54	27300
2005-01-27	74.30	74.85	74.01	74.59	21200
2005-01-28	74.36	74.36	73.70	74.17	9900
2005-01-31	73.95	74.75	73.72	74.51	18400
2005-02-01	75.20	75.90	74.82	75.90	15400
2005-02-02	76.30	76.70	76.27	76.43	19900
2005-02-03	76.05	76.65	75.95	76.50	18200
2005-02-04	76.89	77.29	76.80	77.10	13600
2005-02-07	77.33	77.39	76.48	76.82	37600
2005-02-08	76.58	77.49	76.49	77.43	25000
2005-02-09	77.20	77.45	76.71	77.25	34600
2005-02-10	77.49	78.81	77.49	78.73	30400
2005-02-11	78.55	79.50	78.37	79.20	35800
2005-02-14	79.40	79.65	79.24	79.51	72000
2005-02-15	79.75	80.06	79.60	80.03	74800
2005-02-16	80.10	81.67	80.01	81.60	53400
2005-02-17	82.05	82.26	80.94	81.00	108000
2005-02-18	81.20	82.72	81.16	82.50	52500
2005-02-22	82.80	83.40	82.06	82.15	64800
2005-02-23	82.14	82.88	81.51	82.79	52700
2005-02-24	83.30	83.89	82.71	83.89	66200
2005-02-25	84.55	85.96	84.35	85.67	67500
2005-02-28	86.45	86.73	83.93	85.82	121600
2005-03-01	85.25	85.25	84.15	84.43	47200
2005-03-02	83.90	85.24	83.90	85.16	60500
2005-03-03	85.90	86.34	85.27	86.23	46200
2005-03-04	86.75	87.81	86.26	87.62	73000
2005-03-07	87.40	87.45	86.29	87.00	207200
2005-03-08	87.05	87.53	86.70	87.00	59900
2005-03-09	87.24	88.00	85.00	85.10	101900
2005-03-10	85.00	85.00	83.09	83.80	79100
2005-03-11	83.60	85.09	83.55	84.44	63200
2005-03-14	84.35	84.72	83.50	84.69	50100
2005-03-15	85.15	85.38	84.01	84.05	42600
2005-03-16	83.95	84.92	83.54	84.22	37100
2005-03-17	85.05	85.25	84.45	85.20	39200
2005-03-18	85.25	86.06	85.01	86.04	101000
2005-03-21	85.80	85.90	84.65	85.39	51200
2005-03-22	84.55	85.82	83.85	83.85	42100
2005-03-23	82.89	82.91	81.36	81.74	90000
2005-03-24	81.98	82.62	81.27	81.89	32200
2005-03-28	81.50	81.92	81.07	81.51	57000
2005-03-29	81.60	82.60	80.93	80.93	66200
2005-03-30	80.70	81.74	80.23	81.74	95400
2005-03-31	82.99	83.33	82.86	83.28	30600
2005-04-01	84.00	84.32	83.42	84.31	39500
2005-04-04	84.55	85.08	83.81	84.03	78500
2005-04-05	84.01	84.49	83.50	83.76	49800
2005-04-06	83.60	84.65	83.51	84.28	43200
2005-04-07	85.40	85.58	84.30	84.68	32700
2005-04-08	83.80	84.44	83.51	83.60	33600
2005-04-11	83.53	84.21	83.22	84.10	21400
2005-04-12	83.90	83.90	82.78	83.16	36000
2005-04-13	82.60	83.04	81.28	81.28	30400
2005-04-14	81.52	81.78	80.75	80.93	33400
2005-04-15	80.60	80.61	78.20	78.57	87100
2005-04-18	77.85	79.35	77.81	79.33	41500
2005-04-19	79.80	80.90	79.80	80.80	37200
2005-04-20	80.75	81.25	79.36	79.53	25000
2005-04-21	79.75	81.14	79.75	81.13	43400
2005-04-22	81.56	82.26	81.01	81.60	55200
2005-04-25	82.59	83.15	82.40	82.45	39200
2005-04-26	82.50	82.77	82.05	82.14	95000
2005-04-27	81.65	81.65	80.15	80.24	22500
2005-04-28	78.80	79.45	78.64	79.04	36400
2005-04-29	79.85	79.85	78.98	79.48	21600
2005-05-02	79.53	80.48	79.21	80.48	10800
2005-05-03	80.30	80.30	79.46	79.46	19700
2005-05-04	79.50	80.19	79.27	80.14	25100
2005-05-05	80.55	81.54	80.55	81.35	22500
2005-05-06	81.59	81.74	81.30	81.35	16500
2005-05-09	81.13	81.70	81.05	81.55	17600
2005-05-10	81.46	81.65	80.61	80.61	19900
2005-05-11	80.60	80.88	80.00	80.88	18200
2005-05-12	80.05	80.29	78.19	78.24	31200
2005-05-13	78.00	78.01	76.60	76.96	104700
2005-05-16	76.35	76.57	75.75	76.55	79600
2005-05-17	76.69	77.36	76.50	77.25	73400
2005-05-18	78.02	78.47	77.51	77.69	35600
2005-05-19	77.70	78.88	77.70	78.60	22000
2005-05-20	78.80	78.90	78.05	78.27	13000
2005-05-23	78.75	79.36	78.50	79.09	23000
2005-05-24	79.52	79.72	79.30	79.60	12400
2005-05-25	79.95	80.83	79.41	80.53	40300
2005-05-26	80.84	81.00	80.66	80.77	15100
2005-05-27	80.95	81.89	80.95	81.89	13500
2005-05-31	81.27	81.40	80.80	80.95	14100
2005-06-01	81.15	82.25	81.15	82.01	20600
2005-06-02	82.09	82.60	81.85	82.48	20900
2005-06-03	82.35	82.48	81.80	82.19	16900
2005-06-06	82.74	82.77	82.11	82.60	18000
2005-06-07	82.80	83.16	82.29	82.29	16400
2005-06-08	82.40	83.53	82.06	82.27	27000
2005-06-09	82.45	84.15	82.23	84.11	16400
2005-06-10	84.20	84.24	83.19	84.20	31600
2005-06-13	84.00	84.81	83.50	84.54	18800
2005-06-14	84.25	84.98	84.21	84.85	22600
2005-06-15	85.30	85.86	85.17	85.70	25200
2005-06-16	85.98	86.70	85.76	86.47	27500
2005-06-17	87.99	88.38	87.50	88.30	36600
2005-06-20	88.65	88.84	88.01	88.72	35400
2005-06-21	88.48	88.48	87.10	87.10	20400
2005-06-22	87.15	87.67	86.65	87.49	56500
2005-06-23	87.48	88.55	87.00	87.23	35100
2005-06-24	87.50	87.72	86.97	86.99	27400
2005-06-27	87.60	88.38	87.36	88.35	33700
2005-06-28	88.40	88.85	87.71	87.98	25000
2005-06-29	87.45	87.65	86.70	87.36	41900
2005-06-30	87.20	87.50	86.53	86.53	28200
2005-07-01	87.04	87.94	86.90	87.81	32700
2005-07-05	88.75	90.00	88.74	90.00	84600
2005-07-06	90.70	91.14	89.66	89.70	57500
2005-07-07	88.55	89.99	88.11	89.97	33600
2005-07-08	90.80	91.21	90.00	90.17	50100
2005-07-11	89.75	90.79	89.58	90.72	29200
2005-07-12	90.80	91.57	90.50	91.10	41400
2005-07-13	91.23	91.37	90.70	90.94	27100
2005-07-14	90.95	91.44	88.85	89.15	69900
2005-07-15	89.25	89.32	88.50	88.57	15300
2005-07-18	88.57	88.71	88.07	88.35	16200
2005-07-19	89.30	89.39	88.21	89.39	60700
2005-07-20	89.30	89.34	88.15	89.34	18700
2005-07-21	88.95	89.18	88.01	88.50	24900
2005-07-22	87.70	90.31	87.70	90.31	19600
2005-07-25	90.90	91.62	90.50	91.00	42600
2005-07-26	90.75	91.00	90.38	90.78	38600
2005-07-27	90.75	91.19	90.18	91.14	16300
2005-07-28	91.40	91.63	90.68	91.49	18100
2005-07-29	92.25	92.26	90.90	91.09	34100
2005-08-01	91.85	92.45	91.59	91.90	23900
2005-08-02	92.75	93.42	92.52	93.42	28100
2005-08-03	94.25	94.27	93.42	93.63	65800
2005-08-04	94.34	94.34	93.37	93.63	20000
2005-08-05	93.70	93.70	92.50	93.17	14500
2005-08-08	94.17	95.10	94.07	94.36	25000
2005-08-09	95.28	95.28	94.70	94.92	47900
2005-08-10	96.08	96.39	95.64	96.30	31000
2005-08-11	97.25	97.69	96.65	97.27	40800
2005-08-12	97.51	97.51	96.78	97.38	68600
2005-08-15	96.70	96.91	96.05	96.44	23500
2005-08-16	95.80	95.80	94.45	94.45	32700
2005-08-17	94.15	94.60	91.93	92.36	88100
2005-08-18	91.80	92.10	91.05	91.99	81100
2005-08-19	92.55	93.36	92.55	93.30	23800
2005-08-22	93.53	94.40	92.90	93.64	28700
2005-08-23	93.62	93.75	92.20	93.15	354400
2005-08-24	93.38	94.17	93.33	93.89	29500
2005-08-25	93.94	93.94	93.37	93.45	121900
2005-08-26	93.85	93.92	92.55	92.66	27100
2005-08-29	93.79	93.80	92.85	93.46	115400
2005-08-30	93.45	94.44	93.40	94.17	162000
2005-08-31	95.30	97.34	95.29	96.83	63000
2005-09-01	98.99	99.63	98.54	99.41	98800
2005-09-02	98.45	98.82	98.01	98.35	81000
2005-09-06	98.55	98.70	97.60	98.66	1136000
2005-09-07	98.35	98.96	97.81	98.24	47000
2005-09-08	98.15	98.87	97.93	98.18	16600
2005-09-09	99.10	100.36	98.98	100.34	56300
2005-09-12	99.80	99.80	98.37	98.62	190100
2005-09-13	98.00	98.40	97.70	97.75	34200
2005-09-14	98.40	98.90	98.12	98.70	29100
2005-09-15	99.70	99.70	98.10	98.86	52300
2005-09-16	99.60	100.14	99.60	100.14	35700
2005-09-19	99.60	102.36	99.60	101.85	46000
2005-09-20	102.30	102.31	101.03	101.30	1150400
2005-09-21	102.90	103.15	102.25	102.54	65000
2005-09-22	103.38	103.44	100.58	102.01	87100
2005-09-23	100.55	100.83	100.01	100.37	53900
2005-09-26	99.85	101.66	99.60	101.65	38000
2005-09-27	101.40	101.62	100.71	101.57	20700
2005-09-28	102.75	102.75	101.22	102.59	37300
2005-09-29	102.90	103.20	102.22	103.17	30900
2005-09-30	102.55	102.76	101.70	101.81	36900
2005-10-03	101.81	102.10	101.15	101.15	53200
2005-10-04	100.60	100.60	98.00	98.34	65700
2005-10-05	97.60	97.93	94.49	94.53	93400
2005-10-06	93.00	94.60	92.06	93.00	123500
2005-10-07	93.85	94.63	93.56	94.26	35900
2005-10-10	94.70	94.70	93.05	93.46	59800
2005-10-11	94.23	95.35	93.95	95.03	40600
2005-10-12	95.10	95.17	93.18	93.81	127700
2005-10-13	92.13	92.22	90.08	91.28	69700
2005-10-14	90.93	92.22	90.00	92.15	63700
2005-10-17	93.88	93.94	92.83	93.36	18300
2005-10-18	91.86	92.14	89.74	89.83	66400
2005-10-19	89.11	90.97	88.00	90.97	117100
2005-10-20	90.86	90.86	87.03	87.64	72800
2005-10-21	87.50	89.04	87.43	88.25	177300
2005-10-24	88.40	90.53	88.39	90.53	36900
2005-10-25	91.50	92.20	90.60	92.05	52300
2005-10-26	92.04	93.75	91.52	91.52	27000
2005-10-27	92.40	92.40	89.95	89.95	45700
2005-10-28	91.05	91.96	89.33	91.51	25500
2005-10-31	92.95	93.10	91.80	92.48	42100
2005-11-01	92.30	92.96	92.00	92.70	20600
2005-11-02	92.84	94.50	92.72	94.50	32900
2005-11-03	95.06	96.50	95.06	96.24	63400
2005-11-04	96.10	96.25	93.87	94.32	44200
2005-11-07	93.55	93.55	92.59	92.85	145000
2005-11-08	92.50	93.62	92.25	93.46	47900
2005-11-09	93.48	94.19	92.37	92.96	57300
2005-11-10	91.97	91.97	89.73	90.18	110800
2005-11-11	90.05	90.63	89.94	90.44	47800
2005-11-14	91.35	91.84	90.87	91.11	20000
2005-11-15	91.60	92.79	90.94	91.29	28400
2005-11-16	91.20	92.69	90.90	92.69	152400
2005-11-17	93.90	93.93	92.64	93.09	42400
2005-11-18	93.55	94.19	92.76	93.48	30900
2005-11-21	94.40	95.34	94.36	95.34	55800
2005-11-22	95.93	96.94	95.70	96.88	23400
2005-11-23	96.32	96.96	95.77	96.40	35900
2005-11-25	96.45	96.69	96.25	96.35	4400
2005-11-28	95.75	95.75	93.82	94.14	30100
2005-11-29	94.80	94.85	93.85	94.08	67300
2005-11-30	93.80	94.46	93.51	93.64	1109400
2005-12-01	94.93	96.34	94.80	96.26	80700
2005-12-02	96.60	96.79	95.95	96.48	53900
2005-12-05	97.40	98.00	97.10	97.35	58200
2005-12-06	97.40	98.48	97.00	97.73	15600
2005-12-07	98.15	98.24	96.58	96.87	95900
2005-12-08	97.55	98.50	97.23	98.50	63000
2005-12-09	97.75	97.77	97.05	97.16	23100
2005-12-12	98.16	98.16	97.39	98.00	374200
2005-12-13	98.75	99.44	98.16	98.42	126500
2005-12-14	98.54	99.09	98.20	98.90	148100
2005-12-15	98.65	98.90	97.26	97.64	172700
2005-12-16	97.90	98.15	96.20	96.20	76500
2005-12-19	96.65	96.93	95.43	95.43	41100
2005-12-20	95.55	96.27	95.55	96.00	29900
2005-12-21	96.75	96.85	95.90	95.97	37300
2005-12-22	96.85	96.86	95.75	95.90	31900
2005-12-23	94.67	94.90	93.77	94.76	29500
2005-12-27	94.56	94.59	92.79	92.79	64500
2005-12-28	92.91	93.94	92.91	93.79	429800
2005-12-29	93.70	94.46	93.45	93.51	16200
2005-12-30	92.70	94.11	92.70	93.62	26800
2006-01-03	95.40	97.43	95.30	97.15	143600
2006-01-04	97.45	98.00	96.74	97.93	35000
2006-01-05	97.95	97.98	96.62	96.91	145400
2006-01-06	98.40	99.40	98.13	98.88	75100
2006-01-09	99.70	99.70	98.48	99.03	36800
2006-01-10	99.01	99.75	98.77	99.32	26800
2006-01-11	99.30	100.22	98.28	99.75	51800
2006-01-12	100.75	101.10	99.02	99.32	64700
2006-01-13	99.34	100.83	99.30	100.78	23500
2006-01-17	102.15	102.33	101.50	102.20	87400
2006-01-18	101.90	101.97	99.79	100.89	23700
2006-01-19	101.33	102.38	100.83	102.38	557100
2006-01-20	104.00	104.30	99.71	102.93	49300
2006-01-23	103.02	104.29	102.50	104.05	271500
2006-01-24	104.07	104.30	103.46	103.57	63800
2006-01-25	104.45	104.45	101.45	102.15	108900
2006-01-26	102.50	102.60	101.11	102.54	28300
2006-01-27	103.73	104.38	103.37	104.13	35300
2006-01-30	105.00	106.49	105.00	105.91	41900
2006-01-31	106.35	106.58	105.51	106.18	29800
2006-02-01	106.17	106.58	104.46	104.46	71500
2006-02-02	104.25	104.34	102.39	103.41	77300
2006-02-03	102.60	102.95	101.75	102.29	24700
2006-02-06	103.30	104.09	103.13	103.63	50800
2006-02-07	102.10	102.10	99.80	99.83	25300
2006-02-08	99.65	99.94	98.40	99.67	66200
2006-02-09	100.56	101.51	98.67	99.00	32900
2006-02-10	99.22	99.24	97.14	98.25	27200
2006-02-13	97.55	99.01	97.49	97.80	95400
2006-02-14	96.50	97.83	96.28	97.56	52800
2006-02-15	98.10	98.35	96.35	96.73	50000
2006-02-16	98.01	98.51	97.35	98.51	37700
2006-02-17	99.55	99.67	98.78	99.44	48000
2006-02-21	101.15	101.35	100.35	100.70	55400
2006-02-22	99.94	99.94	98.77	99.24	32700
2006-02-23	99.13	99.47	98.22	98.84	25600
2006-02-24	99.62	100.14	99.53	99.75	48200
2006-02-27	99.58	99.58	98.43	98.61	18600
2006-02-28	98.50	98.50	97.04	97.70	34400
2006-03-01	98.25	99.48	98.25	99.36	32500
2006-03-02	99.13	100.47	99.13	100.34	49200
2006-03-03	100.32	101.16	100.11	100.71	24300
2006-03-06	100.77	100.77	98.37	98.44	36400
2006-03-07	97.32	97.42	96.50	96.99	79900
2006-03-08	96.40	97.35	95.58	96.85	50200
2006-03-09	97.08	97.72	96.28	96.55	19100
2006-03-10	95.60	97.13	95.50	96.95	6700
2006-03-13	97.35	98.64	97.35	98.59	16700
2006-03-14	98.57	100.18	98.48	99.92	19000
2006-03-15	100.32	100.83	99.91	100.57	29900
2006-03-16	100.85	101.94	100.42	101.70	15800
2006-03-17	101.90	101.90	100.67	100.67	20800
2006-03-20	100.70	101.07	99.30	99.33	70200
2006-03-21	98.70	99.87	98.62	99.10	16200
2006-03-22	99.89	100.40	98.99	99.66	9600
2006-03-23	99.65	100.16	99.45	99.95	22200
2006-03-24	100.65	101.56	100.60	100.80	18500
2006-03-27	100.56	101.32	100.02	101.10	18800
2006-03-28	101.50	102.26	100.75	101.11	40700
2006-03-29	101.57	102.56	101.55	102.56	14300
2006-03-30	103.22	103.65	102.73	102.98	30500
2006-03-31	102.00	102.03	101.27	101.74	54300
2006-04-03	102.53	103.75	102.26	102.49	68000
2006-04-04	102.56	103.52	102.18	103.51	31500
2006-04-05	103.80	104.99	103.48	104.92	22600
2006-04-06	105.30	105.50	104.29	105.15	19800
2006-04-07	105.21	105.58	103.51	103.51	76800
2006-04-10	105.16	105.82	105.10	105.33	288100
2006-04-11	106.40	106.50	104.88	105.12	65800
2006-04-12	105.32	105.32	104.32	104.77	42300
2006-04-13	104.15	105.00	103.50	104.94	19700
2006-04-17	106.20	106.51	105.94	106.39	77400
2006-04-18	107.55	109.15	107.55	109.12	66500
2006-04-19	109.00	110.77	108.34	110.77	109900
2006-04-20	110.45	110.64	108.54	109.63	33600
2006-04-21	110.41	111.84	109.85	111.50	27900
2006-04-24	111.55	111.55	110.38	110.86	132000
2006-04-25	111.06	111.64	108.78	109.45	26000
2006-04-26	109.90	110.67	108.08	108.24	105300
2006-04-27	105.50	108.75	105.32	107.73	43100
2006-04-28	107.57	109.30	107.20	108.46	25100
2006-05-01	109.25	110.20	109.17	109.53	20500
2006-05-02	110.15	111.73	109.91	111.51	60100
2006-05-03	111.40	111.40	109.30	109.76	52600
2006-05-04	109.55	110.49	108.35	109.75	95200
2006-05-05	110.74	110.86	110.31	110.86	39900
2006-05-08	110.10	110.35	109.17	110.28	58500
2006-05-09	110.04	111.37	110.04	111.14	22100
2006-05-10	111.00	111.62	110.54	111.62	24700
2006-05-11	111.90	112.34	110.61	110.70	32300
2006-05-12	110.15	110.15	107.79	107.87	32700
2006-05-15	105.25	106.41	104.58	105.68	65500
2006-05-16	105.92	106.71	104.90	106.13	59200
2006-05-17	105.50	105.61	101.56	102.52	74900
2006-05-18	103.00	103.44	101.63	101.84	91500
2006-05-19	101.63	102.85	100.10	102.35	42800
2006-05-22	100.95	102.29	99.41	101.70	130400
2006-05-23	102.69	104.09	102.09	102.09	17900
2006-05-24	100.65	101.97	99.51	100.51	59000
2006-05-25	102.10	104.11	101.94	103.67	17600
2006-05-26	103.95	104.79	103.41	104.66	46700
2006-05-30	105.60	105.60	103.00	103.00	22300
2006-05-31	103.00	104.41	103.00	104.20	13100
2006-06-01	102.95	104.82	102.84	104.79	28700
2006-06-02	105.70	106.42	105.00	106.35	50300
2006-06-05	106.70	106.79	103.80	103.89	38700
2006-06-06	103.15	103.44	102.09	103.04	30000
2006-06-07	102.25	102.33	100.15	100.20	27300
2006-06-08	98.00	99.88	96.54	99.70	99700
2006-06-09	99.70	100.50	98.73	99.13	29300
2006-06-12	99.50	99.60	97.26	97.26	27300
2006-06-13	95.95	96.91	93.61	94.52	152000
2006-06-14	95.80	96.31	94.76	95.93	40000
2006-06-15	97.10	100.10	97.10	99.90	21500
2006-06-16	99.10	99.77	98.18	99.09	16200
2006-06-19	99.09	99.09	96.10	96.57	55900
2006-06-20	96.89	97.92	96.18	96.20	13800
2006-06-21	96.87	98.93	96.87	98.21	35700
2006-06-22	98.21	98.52	97.42	98.38	11300
2006-06-23	99.40	100.35	99.40	99.65	8000
2006-06-26	99.80	100.71	99.13	100.71	27700
2006-06-27	101.55	102.14	100.67	100.67	11200
2006-06-28	101.60	102.51	101.46	102.51	16500
2006-06-29	103.15	105.22	102.99	105.21	25800
2006-06-30	106.15	106.32	105.39	105.85	41200
2006-07-03	106.40	107.02	106.40	106.99	7600
2006-07-05	106.25	107.17	105.34	106.87	29800
2006-07-06	107.10	107.69	106.82	107.06	22900
2006-07-07	107.70	108.41	106.06	106.60	61100
2006-07-10	106.40	107.02	106.00	106.42	13200
2006-07-11	107.20	108.03	106.64	107.90	9500
2006-07-12	107.90	108.00	106.97	107.42	26600
2006-07-13	107.40	107.59	106.51	106.76	15600
2006-07-14	107.40	107.57	106.00	107.39	20300
2006-07-17	106.50	106.63	104.11	104.74	52100
2006-07-18	105.40	105.40	103.50	104.53	38200
2006-07-19	104.00	105.98	104.00	105.61	45700
2006-07-20	105.55	105.80	104.15	104.20	27100
2006-07-21	104.42	104.42	102.83	102.83	25500
2006-07-24	103.80	105.64	103.78	105.34	70500
2006-07-25	106.24	107.19	105.65	106.69	25200
2006-07-26	106.71	109.00	106.69	108.67	39900
2006-07-27	110.40	110.48	108.20	108.89	67700
2006-07-28	109.10	109.57	108.41	109.20	16800
2006-07-31	109.85	110.45	109.34	110.25	23300
2006-08-01	110.00	110.44	108.96	110.37	26900
2006-08-02	111.40	111.92	110.25	110.80	57900
2006-08-03	108.80	110.89	108.80	110.04	21000
2006-08-04	110.55	110.55	109.24	110.02	23900
2006-08-07	110.02	110.75	109.81	110.25	17400
2006-08-08	110.20	111.04	109.94	110.16	14900
2006-08-09	111.00	112.03	110.88	110.91	15200
2006-08-10	110.40	110.40	109.48	110.37	14700
2006-08-11	109.70	110.18	109.50	110.11	20700
2006-08-14	109.30	109.40	108.35	108.53	34300
2006-08-15	109.68	109.68	108.82	109.29	24600
2006-08-16	109.20	109.85	108.11	108.45	22400
2006-08-17	107.60	108.24	107.25	108.10	22900
2006-08-18	108.50	109.08	107.89	109.08	36100
2006-08-21	110.08	110.48	109.81	110.17	14600
2006-08-22	109.72	110.45	109.72	110.45	16100
2006-08-23	110.45	110.61	108.84	109.04	13500
2006-08-24	109.15	109.68	108.94	109.68	19500
2006-08-25	109.85	110.30	109.71	109.77	8400
2006-08-28	109.21	109.67	108.87	109.11	39800
2006-08-29	107.75	108.17	105.95	107.95	718000
2006-08-30	108.00	108.00	106.24	107.02	100600
2006-08-31	106.52	107.05	106.27	106.44	28600
2006-09-01	106.65	107.50	106.63	107.22	12500
2006-09-05	106.80	108.00	106.80	108.00	28300
2006-09-06	106.40	106.83	105.00	105.00	554600
2006-09-07	104.00	104.59	102.10	104.17	47400
2006-09-08	104.17	104.43	102.74	102.74	42300
2006-09-11	101.10	101.15	99.54	99.86	71700
2006-09-12	100.30	100.63	99.01	99.55	42100
2006-09-13	99.79	101.42	99.75	100.96	29100
2006-09-14	101.40	101.46	99.50	99.86	29400
2006-09-15	99.10	99.63	98.82	99.48	39700
2006-09-18	99.45	101.45	99.45	101.33	28400
2006-09-19	100.00	101.57	99.49	99.81	20900
2006-09-20	100.20	100.46	98.34	98.35	37500
2006-09-21	99.15	100.20	98.88	99.49	26400
2006-09-22	100.45	100.45	98.72	98.95	23500
2006-09-25	97.80	99.16	97.00	99.04	105300
2006-09-26	98.90	100.46	98.87	100.43	18000
2006-09-27	101.43	102.38	100.47	102.38	37600
2006-09-28	102.45	103.13	102.29	102.70	52300
2006-09-29	102.10	102.99	101.62	102.61	51000
2006-10-02	102.30	102.92	101.66	101.79	82400
2006-10-03	99.60	99.82	98.40	98.40	25100
2006-10-04	98.30	99.91	97.30	99.77	47000
2006-10-05	101.00	101.15	100.42	100.80	10500
2006-10-06	99.90	100.84	99.45	100.84	23600
2006-10-09	101.50	101.63	100.00	100.00	42300
2006-10-10	99.70	101.33	99.70	101.12	20300
2006-10-11	100.80	100.85	99.83	99.99	12500
2006-10-12	100.75	101.67	100.48	101.60	20200
2006-10-13	102.39	103.54	102.28	102.93	27000
2006-10-16	103.90	105.28	103.48	105.23	27600
2006-10-17	105.05	105.15	103.88	104.29	21800
2006-10-18	107.19	107.19	103.53	103.80	95000
2006-10-19	104.20	105.92	104.20	105.75	64000
2006-10-20	105.80	106.07	104.92	105.30	35100
2006-10-23	104.00	105.24	103.85	105.08	21900
2006-10-24	104.70	106.23	104.66	106.14	20000
2006-10-25	105.70	108.53	105.61	108.25	418800
2006-10-26	109.05	109.24	107.82	108.20	54800
2006-10-27	108.00	108.61	107.47	107.56	28800
2006-10-30	106.50	106.93	106.00	106.25	508700
2006-10-31	105.80	107.10	105.40	107.10	31900
2006-11-01	106.89	107.18	105.40	106.03	16600
2006-11-02	105.35	106.41	105.03	106.23	17900
2006-11-03	106.19	110.10	106.19	107.75	19100
2006-11-06	107.50	109.29	107.46	109.08	21300
2006-11-07	109.15	109.31	108.24	108.52	13900
2006-11-08	108.15	110.41	108.15	110.39	29600
2006-11-09	110.65	111.91	110.43	111.23	104100
2006-11-10	111.45	111.45	110.39	110.78	19700
2006-11-13	109.75	110.55	109.44	109.80	39200
2006-11-14	110.60	110.70	109.84	110.68	11100
2006-11-15	110.40	111.48	110.32	111.21	23600
2006-11-16	111.91	111.91	108.89	108.89	23400
2006-11-17	107.55	109.35	107.51	109.00	37800
2006-11-20	108.50	109.40	108.29	108.71	20500
2006-11-21	109.45	110.59	109.45	110.43	24900
2006-11-22	110.50	110.60	109.03	110.20	29400
2006-11-24	110.00	110.45	109.87	109.93	24400
2006-11-27	110.60	110.60	109.36	109.56	24300
2006-11-28	110.10	111.09	109.95	110.87	19600
2006-11-29	111.40	113.65	111.40	113.54	32000
2006-11-30	114.00	114.43	113.16	114.21	26100
2006-12-01	113.70	114.00	112.66	113.85	16300
2006-12-04	113.50	114.21	113.07	114.21	13100
2006-12-05	115.00	115.35	114.17	115.09	34400
2006-12-06	114.55	115.33	114.21	114.37	40400
2006-12-07	114.25	114.48	113.66	113.94	16000
2006-12-08	114.70	114.70	113.73	113.76	21800
2006-12-11	113.40	114.36	113.20	114.03	21200
2006-12-12	114.04	114.34	113.16	113.87	7700
2006-12-13	114.10	114.91	113.81	114.76	16400
2006-12-14	115.24	116.69	115.16	116.60	45100
2006-12-15	116.60	116.65	115.01	115.17	23600
2006-12-18	115.15	115.15	112.76	112.96	20200
2006-12-19	112.25	114.66	112.20	114.66	28000
2006-12-20	113.90	114.43	113.26	113.26	97100
2006-12-21	111.30	111.30	110.47	111.27	30200
2006-12-22	110.65	110.84	109.75	110.26	73700
2006-12-26	110.65	110.89	109.91	110.41	11600
2006-12-27	110.80	111.67	110.57	111.54	83200
2006-12-28	112.15	112.15	111.40	111.73	20500
2006-12-29	111.40	111.53	111.00	111.47	17900
2007-01-03	110.40	110.40	107.78	108.31	76700
2007-01-04	106.50	107.30	105.56	105.86	75100
2007-01-05	105.40	106.29	104.55	106.27	66600
2007-01-08	106.50	106.80	104.99	105.90	70000
2007-01-09	103.80	104.89	103.22	104.15	75200
2007-01-10	103.49	103.57	102.00	102.84	794900
2007-01-11	103.63	104.71	102.38	102.56	175100
2007-01-12	103.20	105.13	103.15	105.13	36900
2007-01-16	104.60	105.21	103.74	104.30	40500
2007-01-17	103.90	104.95	103.67	104.95	30400
2007-01-18	105.20	105.82	103.61	104.06	34900
2007-01-19	103.15	106.36	103.15	106.11	34200
2007-01-22	106.31	106.60	105.27	105.71	18400
2007-01-23	106.42	108.42	106.42	107.93	79400
2007-01-24	108.03	108.68	106.91	108.68	107400
2007-01-25	107.65	107.99	106.28	106.70	79100
2007-01-26	106.75	107.38	106.04	106.86	223600
2007-01-29	106.46	106.85	105.72	106.10	76600
2007-01-30	106.60	107.66	106.42	107.65	805600
2007-01-31	6900.00	6900.00	6900.00	6900.00	110300
2007-02-01	108.75	109.21	108.08	108.73	103600
2007-02-02	108.49	108.78	107.72	108.72	91700
2007-02-05	109.21	109.24	108.29	108.48	14600
2007-02-06	109.21	109.21	107.86	108.34	43700
2007-02-07	108.97	109.19	107.35	107.60	27100
2007-02-08	107.40	108.98	107.22	108.47	76000
2007-02-09	108.67	108.90	107.82	108.13	28900
2007-02-12	107.20	107.47	106.31	106.81	23700
2007-02-13	107.50	108.56	107.39	108.56	10500
2007-02-14	108.80	109.50	108.04	108.79	78800
2007-02-15	108.79	108.79	107.51	108.12	18800
2007-02-16	108.20	108.20	107.58	107.99	57400
2007-02-20	106.95	107.00	106.37	106.74	40900
2007-02-21	106.97	107.58	106.16	107.50	64000
2007-02-22	107.61	108.35	107.07	108.26	36900
2007-02-23	108.95	109.23	108.53	108.76	36100
2007-02-26	110.25	110.25	109.06	109.55	33100
2007-02-27	108.00	108.45	104.95	105.50	62500
2007-02-28	105.99	106.39	105.25	105.31	24900
2007-03-01	103.76	105.58	102.76	104.87	14400
2007-03-02	104.25	104.75	102.65	103.04	36400
2007-03-05	101.65	102.95	100.19	102.00	55200
2007-03-06	103.19	104.03	102.82	103.68	23800
2007-03-07	103.40	106.21	103.40	105.03	23100
2007-03-08	105.80	105.96	105.27	105.27	15900
2007-03-09	105.80	106.18	105.13	105.51	9000
2007-03-12	105.00	105.47	104.52	104.88	16300
2007-03-13	104.60	105.95	103.56	103.75	13400
2007-03-14	103.65	104.26	102.82	104.23	20300
2007-03-15	103.70	104.66	103.65	103.92	13000
2007-03-16	104.50	104.68	103.22	103.59	11300
2007-03-19	103.90	105.37	103.90	105.24	14000
2007-03-20	105.29	105.84	104.62	105.83	9000
2007-03-21	106.01	108.30	106.01	107.95	37000
2007-03-22	108.54	109.50	108.10	109.06	12200
2007-03-23	109.65	110.37	109.61	110.22	271600
2007-03-26	110.95	111.45	110.00	111.36	35500
2007-03-27	110.85	111.36	110.64	111.09	19900
2007-03-28	112.10	112.30	111.15	111.40	21500
2007-03-29	112.45	112.70	111.91	112.69	30800
2007-03-30	112.33	112.33	111.27	111.45	31800
2007-04-02	111.73	112.11	111.19	111.70	504400
2007-04-03	111.73	112.79	111.47	112.44	10100
2007-04-04	111.76	112.98	111.38	112.63	31900
2007-04-05	112.83	113.35	112.82	113.29	40300
2007-04-09	112.87	113.84	112.65	112.87	42500
2007-04-10	112.95	114.20	112.95	114.18	30100
2007-04-11	114.18	114.65	113.53	113.58	22300
2007-04-12	114.00	115.59	113.90	115.50	43100
2007-04-13	115.99	116.44	115.55	116.44	32300
2007-04-16	116.13	117.00	115.90	116.85	43700
2007-04-17	117.10	117.48	116.20	116.84	23700
2007-04-18	116.30	116.57	115.91	116.45	25100
2007-04-19	115.42	115.55	114.84	114.91	18600
2007-04-20	115.84	116.85	115.84	116.79	32100
2007-04-23	116.30	117.73	116.30	116.90	29900
2007-04-24	116.80	116.97	115.85	116.46	32800
2007-04-25	117.00	118.82	116.96	118.38	39900
2007-04-26	117.90	118.25	117.28	118.01	134700
2007-04-27	117.05	118.06	116.99	117.76	32000
2007-04-30	117.90	118.37	116.42	116.55	51440
2007-05-01	116.37	117.08	116.08	116.87	43100
2007-05-02	117.40	118.33	117.22	118.09	30000
2007-05-03	118.72	119.68	118.50	119.53	26300
2007-05-04	120.00	120.85	119.08	119.63	72700
2007-05-07	119.37	120.13	119.37	119.75	38500
2007-05-08	119.16	119.80	118.08	119.49	40400
2007-05-09	119.02	119.72	118.57	119.40	44400
2007-05-10	119.41	119.41	117.25	117.47	89100
2007-05-11	117.93	119.60	117.93	119.60	23200
2007-05-14	119.98	120.07	119.41	119.99	352700
2007-05-15	119.95	120.91	119.59	120.10	33700
2007-05-16	120.07	120.54	119.08	120.51	23800
2007-05-17	120.89	122.70	120.25	122.39	83600
2007-05-18	123.79	124.43	123.37	124.11	24700
2007-05-21	125.24	126.09	124.75	125.43	76536
2007-05-22	125.60	125.93	124.32	124.32	32500
2007-05-23	125.30	125.99	124.66	125.00	61700
2007-05-24	125.30	125.63	122.57	123.03	99900
2007-05-25	123.31	124.39	123.31	124.36	41000
2007-05-29	124.30	124.30	122.77	123.20	57900
2007-05-30	122.11	124.81	122.11	124.81	22000
2007-05-31	124.65	125.72	124.28	124.73	58000
2007-06-01	124.99	126.12	124.99	126.10	37200
2007-06-04	125.83	127.61	125.83	127.45	49500
2007-06-05	127.06	127.57	126.35	127.05	36000
2007-06-06	127.35	127.35	125.23	125.83	47900
2007-06-07	125.43	126.42	123.63	123.63	552900
2007-06-08	124.59	124.78	123.00	124.62	63700
2007-06-11	123.63	125.67	123.63	124.92	86400
2007-06-12	125.44	125.44	123.46	123.64	54000
2007-06-13	124.13	126.02	124.12	125.57	33400
2007-06-14	126.78	128.59	126.13	128.08	61000
2007-06-15	129.25	130.29	129.25	129.94	53800
2007-06-18	130.40	130.90	130.06	130.53	40600
2007-06-19	130.34	131.23	130.04	130.49	41200
2007-06-20	131.70	131.70	127.69	127.74	60400
2007-06-21	128.24	130.14	128.24	129.92	41700
2007-06-22	129.90	129.95	127.75	129.00	42600
2007-06-25	128.81	129.53	127.71	128.16	88800
2007-06-26	128.39	128.45	126.32	126.32	340900
2007-06-27	125.01	127.77	125.00	127.68	38500
2007-06-28	127.98	129.40	127.98	128.58	36900
2007-06-29	129.79	130.40	128.52	129.33	21600
2007-07-02	130.39	131.80	130.39	131.80	22500
2007-07-03	132.10	132.64	131.89	132.48	16200
2007-07-05	132.43	132.99	131.02	132.26	78800
2007-07-06	133.46	134.27	133.00	133.96	111800
2007-07-09	134.32	135.65	134.32	135.34	20900
2007-07-10	134.01	135.51	133.61	134.13	57700
2007-07-11	133.36	134.67	133.16	134.31	79200
2007-07-12	135.43	137.14	135.35	137.14	24000
2007-07-13	137.11	138.48	137.11	137.95	52800
2007-07-16	137.09	137.33	135.00	136.15	70900
2007-07-17	136.84	136.96	134.95	135.44	35600
2007-07-18	134.96	137.20	134.96	137.08	14800
2007-07-19	137.50	138.24	137.36	138.15	32700
2007-07-20	137.98	138.09	136.12	136.86	21700
2007-07-23	137.10	137.94	136.51	137.49	42300
2007-07-24	135.54	135.75	132.81	133.40	66700
2007-07-25	134.21	134.97	131.57	134.47	159400
2007-07-26	132.50	132.93	127.45	129.99	97900
2007-07-27	129.49	130.16	125.90	127.80	73500
2007-07-30	128.00	129.43	126.50	129.10	36000
2007-07-31	130.44	131.24	128.29	128.29	43300
2007-08-01	129.48	129.67	125.31	128.49	64900
2007-08-02	127.25	127.94	125.57	127.16	55400
2007-08-03	127.42	127.42	122.97	123.10	35600
2007-08-06	123.43	123.55	120.64	123.12	886600
2007-08-07	122.62	126.76	122.45	125.90	41900
2007-08-08	126.36	129.16	126.00	127.92	101800
2007-08-09	124.73	126.75	123.80	124.02	69500
2007-08-10	120.91	124.70	120.82	123.96	41000
2007-08-13	125.77	125.77	123.44	123.94	31600
2007-08-14	124.22	124.71	122.00	122.22	39300
2007-08-15	120.53	123.02	119.02	119.02	51500
2007-08-16	115.40	117.97	113.92	117.92	192700
2007-08-17	121.65	122.36	119.50	121.88	34300
2007-08-20	121.70	122.54	119.89	122.18	38500
2007-08-21	121.48	122.06	119.83	120.88	27100
2007-08-22	122.61	123.37	121.81	122.86	53400
2007-08-23	123.51	124.00	122.46	123.44	34100
2007-08-24	124.13	126.30	124.13	126.30	14700
2007-08-27	125.81	126.11	124.60	125.02	43900
2007-08-28	124.10	124.26	121.57	121.70	17600
2007-08-29	122.94	125.79	122.55	125.21	37900
2007-08-30	124.40	126.29	124.23	125.71	32800
2007-08-31	127.32	128.32	127.16	127.22	14300
2007-09-04	127.40	130.43	127.40	129.60	23100
2007-09-05	129.43	129.71	128.42	129.20	34200
2007-09-06	130.02	130.91	129.52	130.45	35800
2007-09-07	129.51	129.51	128.19	129.20	50700
2007-09-10	129.20	129.31	126.64	128.54	36200
2007-09-11	129.28	130.84	128.18	130.50	25400
2007-09-12	130.10	132.31	130.10	131.82	45000
2007-09-13	132.17	133.71	132.17	133.11	59200
2007-09-14	132.07	133.42	131.43	132.79	14200
2007-09-17	132.43	133.13	131.72	132.25	18300
2007-09-18	132.99	136.85	132.44	136.73	32500
2007-09-19	137.90	138.34	136.77	137.32	35600
2007-09-20	137.80	138.26	137.49	137.85	29000
2007-09-21	138.51	139.43	138.51	138.80	25600
2007-09-24	138.78	139.08	138.03	138.44	21100
2007-09-25	136.10	137.06	135.84	137.06	17800
2007-09-26	138.12	138.99	136.00	137.53	127900
2007-09-27	137.36	138.95	137.31	138.77	229400
2007-09-28	138.92	139.41	137.50	138.04	17100
2007-10-01	140.06	140.06	137.76	139.43	46400
2007-10-02	138.25	138.25	136.13	137.86	223800
2007-10-03	137.08	137.12	135.30	135.41	127500
2007-10-04	135.51	136.74	134.41	136.56	26800
2007-10-05	136.36	137.87	136.36	137.29	50500
2007-10-08	136.68	136.80	135.81	136.12	24000
2007-10-09	136.99	138.61	136.62	138.57	19600
2007-10-10	137.84	139.94	137.33	139.54	44700
2007-10-11	140.32	142.50	138.82	140.03	41800
2007-10-12	140.70	142.31	140.36	141.96	48600
2007-10-15	143.96	144.57	142.97	143.24	25600
2007-10-16	143.56	144.31	143.18	143.96	23400
2007-10-17	144.49	144.87	142.48	144.16	28400
2007-10-18	143.91	144.83	143.35	144.76	18600
2007-10-19	143.50	143.50	139.54	139.54	27900
2007-10-22	137.28	138.10	136.15	138.06	45300
2007-10-23	139.35	140.02	138.11	139.50	38400
2007-10-24	140.79	141.03	138.45	140.58	54500
2007-10-25	141.25	142.03	140.26	141.31	50000
2007-10-26	143.33	144.19	143.08	143.86	56300
2007-10-29	144.62	146.04	144.62	145.38	27600
2007-10-30	144.71	144.71	141.92	142.11	31100
2007-10-31	142.50	145.17	142.11	144.44	50500
2007-11-01	143.07	143.41	140.74	140.93	48700
2007-11-02	141.89	142.97	140.66	142.73	26200
2007-11-05	140.74	142.12	140.20	141.53	37900
2007-11-06	142.99	145.07	142.99	145.07	18400
2007-11-07	145.17	146.24	141.72	142.03	47300
2007-11-08	143.97	145.00	141.42	143.81	27514
2007-11-09	143.13	143.80	140.46	141.09	41100
2007-11-12	139.50	139.50	134.65	135.01	43560
2007-11-13	134.68	137.50	134.19	137.50	45966
2007-11-14	138.90	139.64	136.70	137.40	45000
2007-11-15	138.55	138.55	132.92	134.05	31739
2007-11-16	136.18	136.88	135.00	136.37	19204
2007-11-19	136.37	136.39	133.61	133.99	19200
2007-11-20	133.00	138.59	133.00	138.22	26109
2007-11-21	138.60	138.60	135.92	135.92	38793
2007-11-23	135.39	137.94	135.39	137.45	8503
2007-11-26	136.00	138.87	134.44	134.60	197775
2007-11-27	134.94	134.94	131.96	134.07	228900
2007-11-28	136.50	136.58	134.31	136.34	17414
2007-11-29	137.57	137.57	135.43	136.66	14472
2007-11-30	137.04	137.84	136.18	137.35	32100
2007-12-03	138.62	138.62	136.04	136.88	26867
2007-12-04	136.07	136.77	136.01	136.20	13800
2007-12-05	138.13	139.50	138.13	139.11	23200
2007-12-06	139.35	142.08	139.35	141.98	55300
2007-12-07	141.20	141.99	140.66	141.23	44500
2007-12-10	141.38	142.18	141.17	141.61	15300
2007-12-11	142.40	142.69	138.59	138.86	43800
2007-12-12	142.66	143.16	141.10	142.67	46900
2007-12-13	141.94	142.44	140.64	142.44	19300
2007-12-14	143.54	143.54	139.69	139.69	63200
2007-12-17	138.88	138.88	136.62	136.71	181300
2007-12-18	138.06	138.99	135.85	137.64	269600
2007-12-19	137.09	139.69	137.09	138.81	72300
2007-12-20	141.35	141.35	139.00	140.20	15900
2007-12-21	138.79	143.05	138.79	143.05	32200
2007-12-24	144.62	144.62	140.10	140.83	34400
2007-12-26	141.40	142.64	141.09	142.30	22300
2007-12-27	142.10	142.82	141.66	141.70	29800
2007-12-28	142.61	143.37	142.40	142.90	35400
2007-12-31	142.67	143.22	141.38	141.88	22019
2008-01-02	142.49	143.51	142.00	142.53	27800
2008-01-03	143.96	144.68	143.62	143.97	22300
2008-01-04	143.96	143.96	140.62	140.80	24500
2008-01-07	142.15	142.56	139.62	140.51	49500
2008-01-08	141.33	141.76	138.37	138.37	17700
2008-01-09	137.86	140.17	137.86	139.98	18500
2008-01-10	139.07	139.52	137.17	139.12	58725
2008-01-11	138.20	138.29	136.41	137.08	89000
2008-01-14	137.86	138.50	137.30	138.11	45200
2008-01-15	137.19	137.19	133.33	133.72	72300
2008-01-16	132.39	132.68	128.39	128.89	322800
2008-01-17	130.05	130.75	124.37	124.66	160355
2008-01-18	126.07	127.20	122.60	125.43	55120
2008-01-22	116.30	122.65	115.34	122.00	232853
2008-01-23	116.46	120.82	113.45	120.27	289593
2008-01-24	122.03	125.48	121.83	124.91	61900
2008-01-25	128.90	128.90	123.06	123.63	29850
2008-01-28	122.36	125.25	121.97	124.43	144400
2008-01-29	125.16	126.23	124.58	125.95	21100
2008-01-30	125.42	128.03	124.50	125.35	34700
2008-01-31	123.81	126.34	122.45	125.33	53024
2008-02-01	125.93	127.44	125.87	127.26	24000
2008-02-04	127.88	128.00	126.70	127.56	84793
2008-02-05	125.59	126.14	122.04	122.37	125300
2008-02-06	123.14	123.98	120.91	120.92	30200
2008-02-07	120.61	123.14	120.00	121.93	46675
2008-02-08	120.18	123.59	119.56	123.59	22600
2008-02-11	123.54	125.52	122.66	125.52	17600
2008-02-12	126.46	128.10	125.33	126.15	29700
2008-02-13	127.46	129.28	127.21	128.81	16700
2008-02-14	129.94	130.56	128.96	129.00	20927
2008-02-15	128.92	129.24	127.23	128.89	20900
2008-02-19	131.43	132.50	130.75	131.11	90400
2008-02-20	130.05	133.25	129.84	132.47	27376
2008-02-21	132.20	132.37	130.19	130.38	18600
2008-02-22	131.26	131.99	129.52	131.95	18400
2008-02-25	132.61	135.24	132.51	134.87	36538
2008-02-26	136.00	137.51	133.78	136.96	21795
2008-02-27	136.07	137.51	136.00	136.38	42315
2008-02-28	135.91	138.51	135.91	137.87	40487
2008-02-29	137.59	137.59	133.24	133.78	10918
2008-03-03	133.38	135.50	132.95	134.23	121465
2008-03-04	133.32	134.20	130.94	133.41	49700
2008-03-05	132.87	135.50	132.87	135.38	25400
2008-03-06	135.03	135.52	132.85	132.91	416600
2008-03-07	132.10	132.55	129.48	130.44	19200
2008-03-10	131.25	132.02	128.97	129.11	21900
2008-03-11	131.74	134.79	131.40	134.79	35000
2008-03-12	134.79	134.81	132.81	133.27	20000
2008-03-13	131.95	134.70	131.33	134.27	35800
2008-03-14	134.73	134.73	130.47	131.95	34693
2008-03-17	128.82	129.71	126.00	128.72	36100
2008-03-18	129.25	132.00	129.25	132.00	21940
2008-03-19	131.40	131.40	124.64	124.97	33000
2008-03-20	123.92	124.87	121.68	124.42	77200
2008-03-24	124.39	127.90	124.39	126.44	24500
2008-03-25	127.25	127.88	125.96	127.79	35800
2008-03-26	127.62	130.52	127.62	129.81	166500
2008-03-27	130.77	131.50	129.04	129.04	19300
2008-03-28	129.70	130.74	128.32	128.93	11700
2008-03-31	129.35	130.57	128.48	129.54	32000
2008-04-01	129.29	131.51	128.73	131.44	29200
2008-04-02	131.06	134.01	131.06	133.33	14740
2008-04-03	132.82	135.10	132.82	133.96	16000
2008-04-04	134.11	136.33	134.11	135.46	48100
2008-04-07	136.81	137.89	135.72	135.82	20000
2008-04-08	135.59	137.32	135.59	136.64	23642
2008-04-09	137.11	138.50	137.11	137.60	58200
2008-04-10	137.75	138.48	136.97	138.43	29365
2008-04-11	137.33	137.98	136.03	136.03	34400
2008-04-14	136.44	138.58	136.44	138.58	51085
2008-04-15	139.72	140.40	139.03	140.29	24004
2008-04-16	141.51	144.10	141.06	144.08	40956
2008-04-17	142.72	144.12	142.48	143.51	46592
2008-04-18	144.04	145.43	143.63	145.43	392780
2008-04-21	146.00	147.68	145.90	147.58	350382
2008-04-22	147.36	148.35	146.69	147.18	64238
2008-04-23	147.35	147.68	146.19	146.94	25124
2008-04-24	146.09	146.09	143.08	144.65	56709
2008-04-25	145.14	145.66	144.15	145.41	45423
2008-04-28	145.67	146.55	145.07	145.07	75350
2008-04-29	145.69	146.48	144.57	144.57	16680
2008-04-30	144.98	146.55	144.46	145.92	381358
2008-05-01	144.81	144.81	141.30	143.77	67278
2008-05-02	145.19	145.77	144.54	145.20	306130
2008-05-05	145.50	147.00	145.50	146.70	45617
2008-05-06	147.50	150.39	147.50	150.13	216907
2008-05-07	150.49	151.00	148.33	148.43	137826
2008-05-08	148.98	150.61	148.64	150.60	92393
2008-05-09	150.16	150.83	148.79	150.42	163734
2008-05-12	150.50	151.42	149.49	151.01	22498
2008-05-13	150.51	151.36	149.38	151.00	37018
2008-05-14	151.49	152.62	150.50	150.73	27219
2008-05-15	151.80	152.82	150.50	152.80	47326
2008-05-16	154.73	157.10	154.73	156.75	192131
2008-05-19	158.14	159.87	157.99	158.88	16314
2008-05-20	159.42	160.36	158.90	160.24	28320
2008-05-21	162.23	163.72	160.00	160.33	213310
2008-05-22	161.65	161.65	158.30	159.16	50587
2008-05-23	159.41	159.68	155.74	156.95	45546
2008-05-27	155.98	155.98	153.88	154.59	22753
2008-05-28	153.09	156.07	152.03	156.07	57663
2008-05-29	155.41	156.49	153.34	153.34	253913
2008-05-30	153.37	154.67	153.37	153.90	238143
2008-06-02	153.28	154.53	152.43	153.31	370438
2008-06-03	153.35	154.37	150.87	151.10	38702
2008-06-04	150.00	150.47	147.59	148.26	64277
2008-06-05	148.31	153.57	148.31	153.57	52081
2008-06-06	154.68	156.72	152.20	152.20	83431
2008-06-09	154.13	155.99	153.08	154.87	16553
2008-06-10	153.76	153.76	149.89	151.27	42232
2008-06-11	153.40	153.40	151.71	152.50	21650
2008-06-12	151.66	151.66	149.35	150.00	41997
2008-06-13	149.58	150.99	147.45	150.90	237551
2008-06-16	152.46	152.56	151.53	151.64	20250
2008-06-17	151.72	154.16	151.72	154.00	116071
2008-06-18	153.14	153.45	151.71	152.94	41166
2008-06-19	153.91	154.14	150.30	150.48	51943
2008-06-20	150.66	151.05	148.10	148.39	29769
2008-06-23	147.53	151.50	147.53	151.50	38983
2008-06-24	150.66	151.25	149.60	149.67	21002
2008-06-25	150.32	151.30	147.49	150.18	80026
2008-06-26	152.27	152.51	146.99	147.77	38171
2008-06-27	149.59	150.55	149.05	149.89	21187
2008-06-30	151.12	153.39	150.95	152.60	29881
2008-07-01	152.14	152.33	150.05	152.30	63773
2008-07-02	153.30	154.02	146.77	146.77	96054
2008-07-03	147.83	149.17	145.14	147.05	121755
2008-07-07	146.46	147.33	142.38	144.51	253636
2008-07-08	143.59	143.80	139.63	142.27	59841
2008-07-09	141.79	143.79	139.08	139.10	115086
2008-07-10	138.73	142.00	137.76	141.99	61612
2008-07-11	142.70	143.44	140.21	141.75	27620
2008-07-14	141.23	143.35	140.97	142.43	35824
2008-07-15	141.42	141.42	137.34	137.62	59905
2008-07-16	136.31	136.31	132.48	135.33	136940
2008-07-17	134.60	136.00	130.35	132.29	100603
2008-07-18	132.28	135.04	130.72	134.01	482631
2008-07-21	134.90	137.26	133.93	137.18	560832
2008-07-22	137.19	137.93	134.90	135.35	46025
2008-07-23	135.24	135.24	131.07	131.37	49754
2008-07-24	43.33	44.04	42.63	43.34	378798
2008-07-25	43.41	43.95	43.20	43.47	260688
2008-07-28	43.67	44.29	43.31	43.31	87821
2008-07-29	43.61	43.61	42.81	43.26	307181
2008-07-30	42.94	44.91	42.90	44.91	178800
2008-07-31	44.91	44.91	43.62	43.87	116728
2008-08-01	43.49	44.15	43.13	43.42	329768
2008-08-04	43.40	43.42	41.18	41.81	155393
2008-08-05	41.48	41.95	40.98	41.65	219516
2008-08-06	41.61	42.87	41.61	42.87	168991
2008-08-07	42.47	43.00	42.00	42.08	129910
2008-08-08	41.67	41.70	41.01	41.70	88248
2008-08-11	41.38	41.75	40.85	41.44	95223
2008-08-12	41.76	41.93	41.07	41.39	158087
2008-08-13	41.48	42.45	41.18	42.23	111432
2008-08-14	42.23	42.50	41.65	41.93	105328
2008-08-15	41.60	41.60	40.78	41.29	89059
2008-08-18	41.05	41.75	40.54	40.70	109260
2008-08-19	40.55	41.75	40.55	41.46	158638
2008-08-20	42.01	42.87	41.62	42.69	78405
2008-08-21	43.35	44.03	43.32	43.46	103550
2008-08-22	43.75	43.75	42.80	42.87	66634
2008-08-25	42.89	43.35	41.62	42.44	77963
2008-08-26	42.18	43.10	42.18	43.10	61539
2008-08-27	43.45	44.03	42.94	43.60	81479
2008-08-28	43.73	44.17	43.19	43.73	57914
2008-08-29	44.05	44.05	43.30	43.47	47779
2008-09-02	42.45	42.45	41.00	41.15	220164
2008-09-03	40.72	41.36	40.26	40.97	143141
2008-09-04	40.93	40.93	39.31	39.75	240408
2008-09-05	39.40	39.59	38.59	39.45	177007
2008-09-08	41.41	41.41	38.90	39.23	375555
2008-09-09	38.72	38.72	36.80	36.94	153436
2008-09-10	36.73	38.49	36.73	37.88	248398
2008-09-11	37.56	38.54	37.07	38.54	110252
2008-09-12	38.49	39.77	38.41	39.60	116813
2008-09-15	38.80	38.80	37.14	37.45	278456
2008-09-16	35.32	37.95	35.32	37.95	520599
2008-09-17	37.01	38.67	36.42	37.13	444670
2008-09-18	36.65	38.69	36.58	38.15	554648
2008-09-19	38.25	41.22	38.25	41.03	213234
2008-09-22	41.09	42.05	40.66	40.86	252279
2008-09-23	40.47	41.13	39.16	39.80	776576
2008-09-24	40.29	40.39	39.52	39.58	365582
2008-09-25	38.96	41.00	38.96	40.69	261661
2008-09-26	40.00	40.00	38.20	39.67	283609
2008-09-29	38.57	38.57	34.53	35.30	205970
2008-09-30	35.30	37.71	35.01	37.71	292353
2008-10-01	37.31	37.31	35.62	36.58	177222
2008-10-02	36.30	36.30	34.13	34.18	184619
2008-10-03	34.32	36.03	33.74	33.75	255461
2008-10-06	32.95	32.95	29.70	32.01	610155
2008-10-07	31.00	33.38	30.33	30.33	237503
2008-10-08	29.86	31.81	27.68	30.36	554902
2008-10-09	30.42	31.19	27.12	27.58	490297
2008-10-10	25.00	27.12	23.50	25.88	313646
2008-10-13	26.41	29.87	26.40	29.87	142708
2008-10-14	34.00	35.82	29.00	29.96	247562
2008-10-15	29.65	29.65	26.00	26.02	128743
2008-10-16	26.04	27.48	24.54	27.29	184002
2008-10-17	27.04	29.42	26.10	27.70	173473
2008-10-20	27.89	30.76	27.89	30.60	107361
2008-10-21	30.29	30.29	28.89	29.23	218192
2008-10-22	28.26	28.58	25.60	26.29	107234
2008-10-23	26.38	27.99	25.83	27.72	167273
2008-10-24	25.76	27.05	25.00	26.38	185135
2008-10-27	25.67	26.57	24.57	24.70	78933
2008-10-28	25.79	28.56	25.02	28.22	165240
2008-10-29	28.81	30.74	28.51	29.57	123771
2008-10-30	29.90	30.77	29.11	30.57	131913
2008-10-31	30.10	31.95	29.54	30.99	84598
2008-11-03	30.43	31.00	29.91	30.28	50373
2008-11-04	31.53	32.85	31.40	32.85	90561
2008-11-05	32.12	32.50	30.63	31.00	65279
2008-11-06	30.45	31.14	28.50	28.55	125393
2008-11-07	29.20	30.51	29.14	30.42	56916
2008-11-10	31.00	31.85	29.69	30.59	76543
2008-11-11	30.13	30.13	28.69	29.31	112406
2008-11-12	28.99	28.99	26.72	27.11	78744
2008-11-13	26.74	29.60	25.63	29.60	227757
2008-11-14	28.91	30.12	28.09	28.28	84792
2008-11-17	28.24	29.43	27.76	28.43	100724
2008-11-18	28.45	29.38	27.50	28.68	96724
2008-11-19	28.38	28.96	27.00	27.00	74329
2008-11-20	26.46	27.31	24.07	24.40	161899
2008-11-21	25.11	27.08	24.75	26.86	246592
2008-11-24	27.47	29.86	27.21	28.91	173341
2008-11-25	29.25	30.13	28.59	29.40	262392
2008-11-26	28.62	31.20	28.53	30.70	396990
2008-11-28	31.50	31.99	29.82	30.44	99141
2008-12-01	29.79	30.94	27.25	27.25	193424
2008-12-02	27.42	28.81	27.08	28.42	253027
2008-12-03	27.63	28.29	27.09	28.09	194907
2008-12-04	27.78	28.04	26.23	26.48	320289
2008-12-05	26.25	27.00	25.00	27.00	180804
2008-12-08	27.20	28.78	27.20	28.22	198653
2008-12-09	27.95	29.21	27.90	28.48	293017
2008-12-10	29.05	29.94	28.47	29.87	236719
2008-12-11	30.00	31.87	29.63	29.99	608475
2008-12-12	29.59	30.22	28.52	29.62	148313
2008-12-15	29.75	30.46	29.36	30.02	108970
2008-12-16	30.26	31.40	29.92	31.32	123965
2008-12-17	30.47	31.68	30.47	30.83	154722
2008-12-18	30.95	30.95	28.65	29.26	148083
2008-12-19	29.10	29.50	28.50	28.80	206899
2008-12-22	28.63	28.84	27.04	27.16	250453
2008-12-23	27.52	28.05	27.09	27.55	137360
2008-12-24	28.29	29.22	27.00	27.62	65215
2008-12-26	27.93	28.16	27.21	27.92	68235
2008-12-29	27.72	28.49	27.51	28.02	370492
2008-12-30	28.27	29.03	27.95	28.82	131978
2008-12-31	28.92	29.90	28.42	29.26	87584
2009-01-02	29.30	30.84	29.30	30.70	88933
2009-01-05	30.61	31.46	30.33	30.86	110673
2009-01-06	31.32	31.97	31.03	31.05	192426
2009-01-07	31.00	31.29	29.78	30.12	140881
2009-01-08	30.03	30.58	29.89	30.48	103191
2009-01-09	30.55	30.55	29.32	29.67	153025
2009-01-12	29.50	29.50	28.12	28.42	313144
2009-01-13	28.37	29.05	28.20	28.89	85861
2009-01-14	28.30	29.92	27.30	27.61	146766
2009-01-15	27.59	28.77	26.61	27.83	94914
2009-01-16	28.07	28.74	27.55	28.21	104903
2009-01-20	27.92	28.02	26.50	26.57	97192
2009-01-21	27.08	28.01	26.15	27.82	166517
2009-01-22	27.88	27.88	26.54	27.24	60930
2009-01-23	26.82	28.11	26.37	27.89	199981
2009-01-26	28.27	29.00	27.34	28.43	166312
2009-01-27	28.57	28.66	27.93	28.20	222232
2009-01-28	28.95	29.14	28.25	29.10	144390
2009-01-29	28.90	28.90	27.82	28.07	128315
2009-01-30	28.64	28.64	27.50	27.73	168938
2009-02-02	27.25	27.51	27.00	27.40	78344
2009-02-03	27.17	27.85	27.17	27.85	1944575
2009-02-04	28.01	28.50	27.82	28.05	80021
2009-02-05	28.09	28.90	27.67	28.74	71504
2009-02-06	28.89	29.72	27.50	29.51	101889
2009-02-09	29.80	30.16	29.32	29.63	137139
2009-02-10	29.74	29.86	27.80	27.89	124893
2009-02-11	28.06	28.64	27.50	27.95	76680
2009-02-12	27.33	28.23	27.16	28.09	92845
2009-02-13	28.24	28.56	28.07	28.29	67073
2009-02-17	27.32	27.75	26.50	26.50	203505
2009-02-18	26.74	26.76	26.13	26.57	131920
2009-02-19	26.60	27.07	26.37	26.64	79284
2009-02-20	26.12	26.39	25.31	25.82	172647
2009-02-23	26.30	26.37	24.68	24.96	151372
2009-02-24	24.80	26.14	24.77	26.10	102575
2009-02-25	25.93	26.31	25.32	25.72	40495
2009-02-26	25.63	26.67	25.63	25.68	106270
2009-02-27	25.42	25.85	24.85	25.18	58180
2009-03-02	24.73	24.73	23.23	23.41	187168
2009-03-03	23.27	23.75	22.92	23.11	120369
2009-03-04	23.40	24.88	23.40	24.34	126214
2009-03-05	23.63	24.15	23.09	23.28	55931
2009-03-06	23.59	24.35	23.01	23.83	129795
2009-03-09	23.58	24.53	23.01	24.01	334419
2009-03-10	24.09	25.56	24.09	25.25	119779
2009-03-11	25.10	25.61	24.53	25.03	67717
2009-03-12	25.01	25.85	24.78	25.81	74159
2009-03-13	26.23	26.31	25.30	25.79	72610
2009-03-16	25.95	26.49	25.65	25.94	80446
2009-03-17	26.10	26.69	25.54	26.59	69121
2009-03-18	26.75	27.18	25.70	26.78	64413
2009-03-19	27.08	27.87	26.86	27.31	118172
2009-03-20	27.67	27.71	26.50	26.50	81413
2009-03-23	27.19	28.75	27.14	28.75	111217
2009-03-24	28.97	28.97	27.58	27.94	80204
2009-03-25	28.80	28.80	27.37	28.06	87983
2009-03-26	28.51	28.68	27.94	28.36	147254
2009-03-27	28.03	28.03	27.35	27.64	100568
2009-03-30	27.30	27.30	26.09	26.49	76500
2009-03-31	26.99	27.10	26.38	26.50	145978
2009-04-01	26.33	27.21	26.00	26.97	145892
2009-04-02	28.09	28.60	27.91	28.18	91466
2009-04-03	28.26	28.60	27.72	28.48	108293
2009-04-06	28.34	28.34	27.42	28.03	202550
2009-04-07	27.59	27.99	27.01	27.23	335241
2009-04-08	27.40	27.60	26.64	27.31	210778
2009-04-09	27.72	28.19	27.54	27.94	62311
2009-04-13	27.78	28.49	27.00	27.84	88265
2009-04-14	27.44	27.87	27.28	27.61	79801
2009-04-15	27.58	27.69	27.19	27.69	50528
2009-04-16	28.02	28.02	27.35	27.78	70890
2009-04-17	27.99	28.05	27.53	27.82	112380
2009-04-20	27.24	27.30	26.36	26.48	495927
2009-04-21	26.40	27.14	26.06	27.08	74679
2009-04-22	26.57	27.21	26.57	26.73	73150
2009-04-23	26.99	27.46	26.89	27.31	101034
2009-04-24	27.73	28.48	27.73	28.34	97851
2009-04-27	27.62	28.09	27.53	27.84	105242
2009-04-28	27.43	28.20	27.43	27.77	30840
2009-04-29	28.21	28.90	28.11	28.62	107811
2009-04-30	29.02	29.02	28.03	28.29	167936
2009-05-01	28.51	29.38	28.36	29.22	76525
2009-05-04	29.30	30.26	29.20	30.20	129307
2009-05-05	29.92	30.17	29.52	29.88	220859
2009-05-06	30.46	30.97	30.11	30.84	156813
2009-05-07	31.47	31.50	30.23	30.58	962685
2009-05-08	31.22	32.18	31.22	31.98	135254
2009-05-11	31.68	31.74	30.86	31.12	242427
2009-05-12	31.74	31.74	30.84	31.45	561414
2009-05-13	31.08	31.18	30.26	30.49	551515
2009-05-14	30.14	30.80	30.02	30.64	74189
2009-05-15	30.51	30.56	29.77	30.07	655244
2009-05-18	30.54	31.17	30.54	31.13	88068
2009-05-19	30.96	31.56	30.96	31.31	83872
2009-05-20	31.61	32.24	31.44	31.59	185203
2009-05-21	31.21	31.21	30.52	31.00	333287
2009-05-22	30.66	31.48	30.66	31.16	269955
2009-05-26	31.29	31.80	30.51	31.66	397653
2009-05-27	31.66	32.04	31.22	31.33	290698
2009-05-28	31.75	32.41	31.33	32.20	198014
2009-05-29	32.89	33.04	32.44	32.92	192898
2009-06-01	33.55	35.12	33.50	34.11	482580
2009-06-02	34.05	34.16	33.65	34.07	782155
2009-06-03	33.65	33.76	32.28	32.75	167155
2009-06-04	33.20	33.58	32.86	33.30	361734
2009-06-05	33.68	33.69	32.81	33.13	165351
2009-06-08	32.91	33.15	32.40	33.09	350359
2009-06-09	33.38	33.62	32.99	33.46	236035
2009-06-10	34.09	34.09	33.12	33.65	161216
2009-06-11	33.55	34.65	33.55	34.21	278638
2009-06-12	33.78	33.91	33.32	33.67	348602
2009-06-15	33.15	33.16	32.21	32.62	649206
2009-06-16	32.85	32.95	31.84	32.00	1075036
2009-06-17	31.79	31.79	30.97	31.51	416756
2009-06-18	31.28	31.68	31.11	31.31	740021
2009-06-19	31.60	31.96	31.29	31.53	797504
2009-06-22	30.80	31.14	29.17	29.58	482334
2009-06-23	29.67	30.07	29.35	29.93	107554
2009-06-24	30.23	30.46	29.78	29.85	98588
2009-06-25	29.84	30.64	29.73	30.61	141923
2009-06-26	30.65	30.70	30.28	30.28	100425
2009-06-29	30.22	30.98	30.22	30.92	121193
2009-06-30	31.03	31.15	30.21	30.70	94867
2009-07-01	30.96	31.47	30.72	30.72	211692
2009-07-02	30.25	30.49	29.69	29.76	103998
2009-07-06	28.81	29.25	28.53	29.25	142583
2009-07-07	29.10	29.17	28.40	28.47	61548
2009-07-08	28.36	28.76	27.68	28.26	255987
2009-07-09	28.62	28.95	28.38	28.68	102287
2009-07-10	28.35	28.49	28.05	28.48	150970
2009-07-13	28.50	28.91	28.01	28.90	73024
2009-07-14	29.11	29.35	28.92	29.27	80877
2009-07-15	30.02	30.41	29.91	30.40	104561
2009-07-16	30.37	30.78	30.15	30.59	87588
2009-07-17	30.67	30.98	30.42	30.84	66037
2009-07-20	31.36	31.54	30.93	31.44	85354
2009-07-21	31.92	31.99	31.10	31.67	221885
2009-07-22	31.36	31.75	31.23	31.35	114567
2009-07-23	31.40	32.33	31.40	32.27	107169
2009-07-24	32.24	32.49	32.01	32.47	80024
2009-07-27	32.63	32.73	32.16	32.64	85588
2009-07-28	32.20	32.34	31.53	32.14	104632
2009-07-29	31.85	31.95	31.08	31.44	149370
2009-07-30	31.74	32.13	31.65	31.84	103870
2009-07-31	31.61	32.12	31.35	31.90	86236
2009-08-03	32.02	32.98	32.02	32.79	144741
2009-08-04	32.71	32.84	32.34	32.71	142896
2009-08-05	32.71	32.71	31.99	32.38	99067
2009-08-06	32.48	32.49	31.78	32.06	109427
2009-08-07	32.43	32.43	31.90	32.06	93846
2009-08-10	32.00	32.14	31.69	31.95	154647
2009-08-11	31.89	31.89	31.39	31.56	84564
2009-08-12	31.53	32.19	31.53	31.93	87886
2009-08-13	32.06	32.24	31.80	32.17	186341
2009-08-14	32.27	32.34	31.58	31.89	74213
2009-08-17	31.08	31.25	30.66	30.84	159749
2009-08-18	30.95	31.41	30.88	31.36	99550
2009-08-19	31.08	32.07	30.87	31.82	114910
2009-08-20	31.95	32.16	31.88	32.03	144463
2009-08-21	32.49	33.09	32.45	33.05	142220
2009-08-24	33.36	33.49	33.09	33.18	206221
2009-08-25	33.33	33.56	32.85	33.01	89136
2009-08-26	32.87	33.00	32.50	32.87	101981
2009-08-27	32.76	33.11	32.19	32.99	76622
2009-08-28	33.20	33.27	32.66	32.90	84572
2009-08-31	32.40	32.44	32.07	32.33	83906
2009-09-01	32.05	32.58	31.67	31.70	99714
2009-09-02	31.56	32.05	31.56	31.83	154120
2009-09-03	31.99	32.14	31.75	32.00	56465
2009-09-04	32.03	32.54	31.94	32.40	39541
2009-09-08	33.11	33.45	33.11	33.36	92672
2009-09-09	33.54	33.85	33.29	33.49	104101
2009-09-10	33.74	34.12	33.45	34.02	164390
2009-09-11	34.18	34.50	33.87	34.19	161369
2009-09-14	33.87	34.30	33.57	34.23	155298
2009-09-15	34.41	34.62	34.06	34.59	86252
2009-09-16	35.03	35.33	34.69	35.26	197822
2009-09-17	35.21	35.40	34.81	34.95	105580
2009-09-18	35.20	35.20	34.73	34.97	76916
2009-09-21	34.44	34.71	34.00	34.60	73036
2009-09-22	35.13	35.32	34.89	35.20	123143
2009-09-23	35.28	35.30	34.47	34.52	98982
2009-09-24	34.50	34.72	33.73	33.98	145900
2009-09-25	33.91	34.33	33.70	33.99	163834
2009-09-28	33.90	34.54	33.83	34.31	110363
2009-09-29	34.36	34.48	34.06	34.31	109635
2009-09-30	34.51	34.56	33.75	34.10	165255
2009-10-01	34.08	34.08	33.08	33.16	117165
2009-10-02	32.79	33.17	32.41	32.97	99409
2009-10-05	32.92	33.67	32.83	33.51	69994
2009-10-06	33.88	34.55	33.88	34.33	131655
2009-10-07	34.28	34.47	34.04	34.47	128352
2009-10-08	34.65	35.28	34.57	35.19	186855
2009-10-09	34.85	35.27	34.85	35.15	608587
2009-10-12	35.45	35.78	35.45	35.65	138564
2009-10-13	35.75	35.79	35.23	35.70	166385
2009-10-14	36.34	36.60	36.02	36.48	275911
2009-10-15	36.39	37.15	36.09	37.04	270527
2009-10-16	36.81	37.17	36.61	37.07	488647
2009-10-19	37.19	37.67	37.00	37.53	229268
2009-10-20	37.58	37.77	36.89	37.18	1334055
2009-10-21	37.00	37.81	36.97	37.00	946910
2009-10-22	36.98	37.32	36.37	37.32	331197
2009-10-23	37.55	37.60	36.54	36.74	296461
2009-10-26	36.87	37.44	36.01	36.17	182749
2009-10-27	36.27	36.84	36.10	36.25	211110
2009-10-28	36.03	36.10	35.06	35.13	596419
2009-10-29	35.42	36.13	35.02	36.02	213366
2009-10-30	35.98	36.05	34.37	34.78	240548
2009-11-02	34.98	35.54	34.41	35.00	178673
2009-11-03	34.65	35.37	34.39	35.21	188363
2009-11-04	35.60	35.93	35.31	35.45	273652
2009-11-05	35.66	36.09	35.51	35.90	210875
2009-11-06	35.65	36.14	35.49	35.97	136083
2009-11-09	36.52	36.90	36.50	36.88	164642
2009-11-10	36.78	36.94	36.50	36.84	162782
2009-11-11	36.91	37.38	36.47	36.71	257046
2009-11-12	36.51	36.71	35.81	36.04	169514
2009-11-13	36.15	36.57	35.81	36.29	99949
2009-11-16	36.72	37.42	36.72	37.22	132540
2009-11-17	37.00	37.15	36.77	37.06	426345
2009-11-18	37.14	37.25	36.72	36.81	1070799
2009-11-19	36.67	36.79	36.05	36.40	258206
2009-11-20	36.10	36.11	35.70	36.01	201525
2009-11-23	36.74	37.00	36.43	36.51	246293
2009-11-24	36.65	36.77	36.14	36.71	101433
2009-11-25	36.83	37.11	36.53	37.10	453204
2009-11-27	35.62	36.28	35.50	36.06	121072
2009-11-30	35.92	36.31	35.71	36.04	104272
2009-12-01	36.55	36.89	36.45	36.76	169011
2009-12-02	36.80	36.90	36.45	36.56	122892
2009-12-03	36.61	36.71	36.07	36.11	173009
2009-12-04	36.73	36.84	35.66	35.94	217435
2009-12-07	35.85	36.18	35.66	35.83	109135
2009-12-08	35.63	35.63	34.80	35.09	263817
2009-12-09	35.16	35.27	34.61	35.15	213984
2009-12-10	35.43	35.44	35.06	35.24	157297
2009-12-11	35.27	35.49	35.10	35.30	156479
2009-12-14	35.67	35.77	35.31	35.57	198559
2009-12-15	35.38	35.69	35.32	35.45	165325
2009-12-16	35.52	36.06	35.47	35.83	243599
2009-12-17	35.52	35.52	35.14	35.24	91949
2009-12-18	35.38	35.57	35.00	35.18	226391
2009-12-21	34.99	35.47	34.99	35.10	149137
2009-12-22	35.05	35.54	35.05	35.38	155651
2009-12-23	35.51	36.07	35.48	35.75	116205
2009-12-24	35.69	35.99	35.69	35.97	67479
2009-12-28	36.20	36.23	35.99	36.06	167385
2009-12-29	36.23	36.31	35.93	35.97	104404
2009-12-30	35.74	35.92	35.62	35.87	115946
2009-12-31	36.04	36.19	35.22	35.68	222290
2010-01-04	36.29	36.78	36.07	36.78	138464
2010-01-05	36.90	36.99	36.71	36.98	183459
2010-01-06	36.92	37.33	36.89	37.30	243155
2010-01-07	37.24	37.31	36.83	37.19	186389
2010-01-08	37.14	37.34	36.91	37.33	107344
2010-01-11	37.66	37.83	37.33	37.61	254354
2010-01-12	37.18	37.18	36.78	37.04	617665
2010-01-13	37.09	37.14	36.59	37.03	498004
2010-01-14	37.10	37.13	36.81	37.06	229363
2010-01-15	36.98	37.04	36.51	36.79	197527
2010-01-19	36.67	37.11	36.52	36.97	185985
2010-01-20	36.55	36.56	36.02	36.34	159640
2010-01-21	36.37	36.39	35.40	35.42	162662
2010-01-22	35.19	35.31	34.35	34.59	213008
2010-01-25	34.94	35.12	34.69	34.80	202694
2010-01-26	34.42	34.97	34.35	34.52	179969
2010-01-27	34.58	34.63	33.91	34.37	255090
2010-01-28	34.63	34.66	33.66	34.11	312135
2010-01-29	34.36	34.48	33.27	33.42	223519
2010-02-01	33.73	34.29	33.65	34.19	472597
2010-02-02	34.37	34.74	34.09	34.61	190672
2010-02-03	34.44	34.78	34.30	34.46	100290
2010-02-04	34.07	34.11	32.97	32.97	278376
2010-02-05	32.79	33.03	31.92	32.76	448163
2010-02-08	32.62	33.11	32.49	32.61	108572
2010-02-09	32.91	33.60	32.78	33.24	632466
2010-02-10	33.20	33.30	32.74	33.11	440331
2010-02-11	33.18	33.88	33.07	33.88	98438
2010-02-12	33.45	33.71	33.21	33.70	93988
2010-02-16	33.95	34.63	33.92	34.54	93563
2010-02-17	34.65	34.65	34.26	34.40	79276
2010-02-18	34.43	34.75	34.25	34.65	75480
2010-02-19	34.33	34.69	34.22	34.64	53905
2010-02-22	34.73	34.84	34.27	34.37	55743
2010-02-23	34.25	34.27	33.40	33.62	240509
2010-02-24	33.72	34.06	33.63	33.94	68639
2010-02-25	33.28	33.75	33.01	33.75	127556
2010-02-26	33.84	33.95	33.49	33.85	97114
2010-03-01	33.96	34.25	33.96	34.17	111277
2010-03-02	34.47	34.65	34.30	34.50	116738
2010-03-03	34.71	34.98	34.62	34.73	85735
2010-03-04	34.80	34.81	34.36	34.59	69651
2010-03-05	34.88	35.26	34.67	35.23	126730
2010-03-08	35.33	35.39	35.02	35.26	136217
2010-03-09	34.91	35.47	34.90	35.30	165322
2010-03-10	35.27	35.60	35.18	35.53	139778
2010-03-11	35.50	35.59	35.37	35.59	86032
2010-03-12	35.73	35.85	35.47	35.56	136042
2010-03-15	35.43	35.47	34.98	35.28	69383
2010-03-16	35.41	35.67	35.21	35.66	110715
2010-03-17	35.79	36.14	35.63	35.93	105436
2010-03-18	36.00	36.03	35.46	35.70	83604
2010-03-19	35.79	35.79	34.95	35.22	105635
2010-03-22	34.76	35.22	34.60	35.14	58602
2010-03-23	35.23	35.35	34.99	35.35	63479
2010-03-24	34.97	35.15	34.85	34.91	56198
2010-03-25	35.16	35.20	34.43	34.45	95427
2010-03-26	34.52	34.77	34.35	34.65	70574
2010-03-29	34.75	35.15	34.73	35.06	57747
2010-03-30	35.05	35.25	34.99	35.13	82950
2010-03-31	35.14	35.49	34.50	35.35	98247
2010-04-01	35.78	36.09	35.75	36.09	147125
2010-04-05	36.16	36.63	36.06	36.62	104046
2010-04-06	36.52	36.71	36.36	36.55	135706
2010-04-07	36.37	36.55	35.99	36.19	130322
2010-04-08	35.87	36.46	35.70	36.40	79804
2010-04-09	36.65	36.89	36.59	36.85	59284
2010-04-12	36.87	37.00	36.78	36.81	153809
2010-04-13	36.81	36.89	36.34	36.70	123198
2010-04-14	36.88	37.06	36.69	37.01	113625
2010-04-15	36.91	37.16	36.89	37.06	92885
2010-04-16	36.93	36.93	36.07	36.34	98535
2010-04-19	36.00	36.30	35.65	36.24	172404
2010-04-20	36.52	37.09	36.50	36.91	142462
2010-04-21	36.97	37.00	36.51	36.70	96205
2010-04-22	36.48	36.69	36.10	36.67	117885
2010-04-23	36.53	37.29	36.45	37.22	135061
2010-04-26	37.35	37.35	36.96	36.97	256802
2010-04-27	36.67	36.99	35.90	35.93	173745
2010-04-28	36.21	36.42	35.89	36.26	113830
2010-04-29	36.34	36.60	36.16	36.30	137326
2010-04-30	36.32	36.32	35.74	35.84	160678
2010-05-03	36.09	36.27	35.57	36.05	366598
2010-05-04	35.51	35.51	34.62	34.88	216940
2010-05-05	34.18	34.84	33.98	34.36	164657
2010-05-06	34.18	34.34	6.00	32.56	536517
2010-05-07	33.18	33.37	32.11	32.70	331067
2010-05-10	34.35	34.86	33.75	34.06	368522
2010-05-11	33.44	34.49	33.35	33.90	321670
2010-05-12	34.03	34.43	34.00	34.35	393877
2010-05-13	34.32	34.43	33.92	33.95	198123
2010-05-14	33.50	33.70	32.77	33.12	204730
2010-05-17	33.02	33.44	32.17	32.87	194894
2010-05-18	33.53	33.63	32.36	32.51	79757
2010-05-19	32.21	32.73	31.74	32.24	189265
2010-05-20	31.39	31.69	30.83	31.00	197372
2010-05-21	30.51	31.48	28.84	31.37	397059
2010-05-24	31.00	31.42	30.68	30.71	104311
2010-05-25	29.67	30.77	29.65	30.75	199642
2010-05-26	31.15	31.30	30.52	30.65	164312
2010-05-27	31.64	32.33	31.43	32.33	83806
2010-05-28	32.28	32.42	31.56	31.61	87434
2010-06-01	31.60	31.61	30.40	30.40	637587
2010-06-02	30.63	31.67	30.55	31.67	203471
2010-06-03	31.82	32.19	31.45	32.17	429976
2010-06-04	31.59	31.79	30.60	30.82	123117
2010-06-07	31.04	31.24	30.47	30.49	118014
2010-06-08	30.42	30.97	30.11	30.90	144351
2010-06-09	31.05	31.52	30.25	30.36	161788
2010-06-10	31.16	31.83	31.03	31.79	143772
2010-06-11	31.60	32.05	31.35	32.05	98195
2010-06-14	32.15	32.51	31.80	31.86	196535
2010-06-15	32.32	32.75	32.08	32.71	45699
2010-06-16	32.51	32.91	32.24	32.79	110887
2010-06-17	32.99	32.99	32.47	32.79	198858
2010-06-18	32.63	32.93	32.50	32.85	207086
2010-06-21	33.01	33.03	32.22	32.42	119085
2010-06-22	32.26	32.40	31.55	31.55	92363
2010-06-23	31.60	31.69	31.30	31.43	365203
2010-06-24	31.21	31.40	30.67	30.80	108078
2010-06-25	30.98	31.05	30.43	30.76	158811
2010-06-28	30.76	31.03	30.44	30.46	80597
2010-06-29	30.07	30.07	29.22	29.34	136456
2010-06-30	29.49	29.80	29.14	29.25	87137
2010-07-01	29.35	29.53	28.83	29.31	234631
2010-07-02	29.52	29.65	29.02	29.26	57085
2010-07-06	29.94	30.16	29.41	29.71	115959
2010-07-07	29.73	30.73	29.73	30.73	103441
2010-07-08	31.01	31.17	30.63	31.10	52020
2010-07-09	31.05	31.31	31.00	31.24	58231
2010-07-12	31.29	31.45	31.05	31.35	184459
2010-07-13	31.92	31.97	31.64	31.73	53488
2010-07-14	31.55	31.88	31.42	31.69	54377
2010-07-15	31.73	31.93	31.24	31.84	239026
2010-07-16	31.56	31.71	30.84	30.96	72191
2010-07-19	30.99	31.32	30.86	31.08	62411
2010-07-20	30.57	31.61	30.57	31.61	49631
2010-07-21	31.77	31.77	30.89	31.06	207029
2010-07-22	31.50	32.07	31.50	31.90	66854
2010-07-23	31.85	32.14	31.59	32.09	84180
2010-07-26	32.05	32.53	31.99	32.51	726064
2010-07-27	32.72	32.72	32.12	32.34	134741
2010-07-28	32.22	32.34	32.05	32.19	742067
2010-07-29	32.34	32.68	31.91	32.18	101786
2010-07-30	31.75	32.27	31.75	32.15	149575
2010-08-02	32.80	33.35	32.80	33.25	225007
2010-08-03	33.05	33.50	33.02	33.29	289895
2010-08-04	33.32	33.60	33.28	33.50	94044
2010-08-05	33.30	33.51	33.25	33.49	132262
2010-08-06	33.24	33.46	32.91	33.23	84110
2010-08-09	33.37	33.58	33.29	33.41	59148
2010-08-10	33.00	33.27	32.71	33.16	96166
2010-08-11	32.44	32.53	31.90	31.99	65335
2010-08-12	31.62	31.94	31.48	31.76	56917
2010-08-13	31.72	31.97	31.71	31.72	129346
2010-08-16	31.52	31.89	31.44	31.76	51687
2010-08-17	32.11	32.44	31.98	32.23	102173
2010-08-18	32.36	32.36	31.80	31.98	152058
2010-08-19	31.77	31.98	31.25	31.46	2235494
2010-08-20	31.24	31.25	30.91	31.21	53390
2010-08-23	31.32	31.49	31.12	31.12	136777
2010-08-24	30.75	30.93	30.50	30.54	192355
2010-08-25	30.31	30.68	30.00	30.54	614920
2010-08-26	30.69	30.92	30.32	30.39	96492
2010-08-27	30.60	31.18	30.22	31.11	374156
2010-08-30	31.09	31.17	30.69	30.69	139115
2010-08-31	30.49	30.75	30.41	30.53	76044
2010-09-01	31.19	31.80	31.19	31.73	125387
2010-09-02	31.71	32.00	31.63	31.97	137315
2010-09-03	32.20	32.49	32.16	32.36	393158
2010-09-07	32.05	32.15	31.77	31.88	82373
2010-09-08	31.93	32.36	31.91	32.08	66462
2010-09-09	32.49	32.53	32.13	32.21	56869
2010-09-10	32.33	32.52	32.26	32.46	51627
2010-09-13	32.87	32.87	32.62	32.77	80987
2010-09-14	32.73	33.01	32.64	32.84	106288
2010-09-15	32.60	32.73	32.43	32.72	63631
2010-09-16	32.52	32.71	32.47	32.67	42846
2010-09-17	32.58	32.74	32.34	32.45	106942
2010-09-20	32.60	33.10	32.50	32.97	85251
2010-09-21	32.98	33.20	32.74	32.97	239891
2010-09-22	32.88	33.27	32.75	32.75	132187
2010-09-23	32.45	32.91	32.37	32.63	89917
2010-09-24	32.96	33.33	32.91	33.24	224452
2010-09-27	33.40	33.43	33.21	33.27	51644
2010-09-28	33.28	33.49	32.91	33.40	97735
2010-09-29	33.35	33.87	33.35	33.74	195846
2010-09-30	34.00	34.15	33.54	33.86	111666
2010-10-01	34.27	34.50	34.16	34.46	94469
2010-10-04	34.32	34.36	33.83	34.07	399061
2010-10-05	34.43	34.91	34.33	34.81	334908
2010-10-06	34.85	35.13	34.84	35.00	304297
2010-10-07	35.17	35.18	34.61	34.84	295692
2010-10-08	34.75	35.26	34.71	35.20	157290
2010-10-11	35.11	35.32	35.05	35.14	75310
2010-10-12	34.95	35.18	34.64	35.05	168235
2010-10-13	35.39	35.61	35.26	35.47	659025
2010-10-14	35.36	35.72	35.24	35.46	164086
2010-10-15	35.67	35.75	35.24	35.53	133584
2010-10-18	35.47	35.86	35.25	35.74	100244
2010-10-19	35.24	35.24	34.53	34.81	118744
2010-10-20	34.91	35.41	34.90	35.22	88392
2010-10-21	35.39	35.47	34.73	35.01	61213
2010-10-22	35.11	35.31	35.00	35.11	63246
2010-10-25	35.44	35.62	35.28	35.33	407603
2010-10-26	35.29	35.47	35.16	35.39	63119
2010-10-27	35.04	35.12	34.71	35.09	88891
2010-10-28	35.47	35.47	35.14	35.22	76313
2010-10-29	35.19	35.43	35.16	35.42	73814
2010-11-01	35.55	35.86	35.28	35.44	50906
2010-11-02	35.83	36.22	35.82	36.12	125288
2010-11-03	36.30	36.30	35.81	36.20	3162036
2010-11-04	36.96	37.31	36.74	37.24	472547
2010-11-05	37.29	37.39	37.11	37.37	318898
2010-11-08	37.22	37.40	37.06	37.26	490661
2010-11-09	37.39	37.71	36.86	37.10	160421
2010-11-10	37.16	37.45	36.75	37.40	330116
2010-11-11	37.27	37.62	37.03	37.62	335676
2010-11-12	37.35	37.47	36.78	37.02	228482
2010-11-15	37.13	37.28	36.89	36.95	408239
2010-11-16	36.52	36.52	35.67	35.97	381934
2010-11-17	35.86	36.30	35.81	36.03	769207
2010-11-18	36.45	36.93	36.43	36.76	108603
2010-11-19	36.63	37.00	36.33	37.00	74093
2010-11-22	36.81	36.83	36.15	36.80	109904
2010-11-23	36.12	36.13	35.64	35.95	97513
2010-11-24	36.24	36.53	36.18	36.48	58066
2010-11-26	35.98	36.27	35.94	36.06	50804
2010-11-29	35.73	36.11	35.41	36.00	52813
2010-11-30	35.51	36.03	35.50	35.83	123571
2010-12-01	36.50	36.80	36.35	36.71	238048
2010-12-02	36.86	37.41	36.67	37.36	197721
2010-12-03	37.10	37.65	37.10	37.62	124317
2010-12-06	37.67	37.88	37.55	37.78	226282
2010-12-07	38.25	38.42	37.72	37.77	125604
2010-12-08	37.75	38.05	37.53	37.76	151064
2010-12-09	37.94	38.02	37.48	37.73	142491
2010-12-10	37.85	37.90	37.67	37.86	123625
2010-12-13	38.11	38.52	38.07	38.27	210760
2010-12-14	38.48	38.55	38.06	38.23	608128
2010-12-15	38.09	38.19	37.71	37.83	414665
2010-12-16	37.94	38.04	37.63	38.01	470741
2010-12-17	38.06	38.06	37.75	37.90	132316
2010-12-20	37.96	38.06	37.52	37.89	199496
2010-12-21	38.11	38.20	37.89	38.10	181342
2010-12-22	38.20	38.36	38.12	38.32	100895
2010-12-23	38.35	38.49	38.20	38.45	88506
2010-12-27	38.49	38.49	38.10	38.39	154267
2010-12-28	38.56	38.60	38.40	38.58	176345
2010-12-29	38.72	39.05	38.61	38.97	1080489
2010-12-30	39.04	39.04	38.72	38.87	115861
2010-12-31	38.88	39.18	38.87	39.06	111415
2011-01-03	39.39	39.61	39.30	39.38	181445
2011-01-04	39.73	39.79	39.00	39.34	335924
2011-01-05	39.06	39.39	38.86	39.35	129270
2011-01-06	39.41	39.41	38.78	38.87	272779
2011-01-07	39.00	39.16	38.65	39.01	126382
2011-01-10	38.85	39.03	38.56	39.00	113266
2011-01-11	39.13	39.52	39.11	39.52	295025
2011-01-12	39.88	40.07	39.65	39.98	161554
2011-01-13	39.93	40.22	39.84	39.96	337563
2011-01-14	39.66	40.48	39.66	40.40	224057
2011-01-18	40.40	40.72	40.40	40.72	252850
2011-01-19	40.80	40.80	40.22	40.35	230271
2011-01-20	40.02	40.09	39.40	40.02	231566
2011-01-21	40.29	40.48	40.04	40.25	93992
2011-01-24	40.43	40.55	40.15	40.40	235349
2011-01-25	40.33	40.33	39.73	40.08	547626
2011-01-26	40.33	40.90	40.20	40.75	241722
2011-01-27	40.84	40.99	40.62	40.83	216431
2011-01-28	40.85	40.85	40.28	40.38	209132
2011-01-31	40.82	41.49	40.72	41.41	269707
2011-02-01	41.94	42.46	41.76	42.41	270782
2011-02-02	42.41	42.60	42.25	42.33	258674
2011-02-03	42.23	42.23	41.69	42.19	126775
2011-02-04	42.26	42.26	41.73	41.98	162363
2011-02-07	42.13	42.27	41.93	42.08	149164
2011-02-08	42.15	42.17	41.69	42.05	684448
2011-02-09	41.90	41.90	41.30	41.61	663020
2011-02-10	41.35	41.77	41.21	41.70	328795
2011-02-11	41.60	41.99	41.47	41.79	198801
2011-02-14	41.82	42.48	41.72	42.43	295115
2011-02-15	42.51	42.51	42.06	42.16	116777
2011-02-16	42.43	42.73	42.16	42.71	159299
2011-02-17	42.70	43.09	42.61	42.99	596883
2011-02-18	43.17	43.23	42.87	43.21	272423
2011-02-22	42.86	43.52	42.52	42.77	353270
2011-02-23	42.76	43.67	42.76	43.45	529574
2011-02-24	43.81	43.81	42.85	42.97	297431
2011-02-25	43.31	43.65	43.10	43.60	165943
2011-02-28	43.99	44.10	43.68	44.03	280518
2011-03-01	44.20	44.24	43.34	43.35	155925
2011-03-02	43.74	43.78	43.10	43.71	265469
2011-03-03	44.06	44.24	43.81	44.23	477299
2011-03-04	44.39	44.39	43.80	44.13	109463
2011-03-07	44.55	44.70	43.58	43.73	1623336
2011-03-08	43.80	43.80	43.02	43.48	210754
2011-03-09	43.25	43.47	42.92	43.07	821339
2011-03-10	42.52	42.54	41.49	41.64	600648
2011-03-11	41.13	42.33	41.11	42.10	482679
2011-03-14	41.79	42.18	41.52	42.17	422870
2011-03-15	40.45	41.94	40.35	41.69	274286
2011-03-16	41.62	41.92	40.40	40.76	558775
2011-03-17	41.61	42.43	41.61	42.13	129969
2011-03-18	42.53	42.85	42.03	42.20	257852
2011-03-21	42.99	43.44	42.75	43.44	139910
2011-03-22	43.54	43.55	43.22	43.37	137637
2011-03-23	43.40	43.53	43.04	43.38	156092
2011-03-24	43.71	43.81	43.29	43.67	277279
2011-03-25	43.80	44.13	43.65	43.87	211417
2011-03-28	43.90	44.13	43.71	43.76	186420
2011-03-29	43.75	44.14	43.46	44.05	236081
2011-03-30	44.23	44.60	44.15	44.46	111987
2011-03-31	44.56	44.75	44.36	44.42	163986
2011-04-01	44.83	44.97	44.51	44.83	101661
2011-04-04	45.10	45.10	44.75	44.93	256371
2011-04-05	44.94	45.19	44.70	44.97	337545
2011-04-06	45.22	45.24	44.55	44.76	276119
2011-04-07	44.56	44.84	44.33	44.72	351033
2011-04-08	45.26	45.26	44.72	44.93	135919
2011-04-11	45.18	45.18	44.14	44.35	169545
2011-04-12	43.90	44.00	42.78	43.09	294092
2011-04-13	43.34	43.47	42.85	43.08	603293
2011-04-14	42.95	43.40	42.70	43.28	87634
2011-04-15	43.07	43.55	43.06	43.45	275547
2011-04-18	42.89	42.92	42.16	42.68	277896
2011-04-19	42.74	43.10	42.62	43.06	221588
2011-04-20	44.01	44.25	43.78	44.16	171690
2011-04-21	44.34	44.60	44.20	44.51	118095
2011-04-25	44.56	44.68	44.08	44.41	104154
2011-04-26	44.40	44.72	44.12	44.63	152629
2011-04-27	44.78	44.99	44.24	44.90	112776
2011-04-28	44.95	44.95	44.53	44.90	180460
2011-04-29	44.96	45.42	44.85	45.41	181255
2011-05-02	45.47	45.61	44.74	44.99	115379
2011-05-03	44.62	44.77	43.57	43.89	192728
2011-05-04	43.70	43.78	42.85	43.17	307089
2011-05-05	42.51	42.74	41.56	41.91	288781
2011-05-06	42.33	42.97	41.75	42.03	197589
2011-05-09	42.24	42.85	42.16	42.62	288853
2011-05-10	42.81	43.13	42.52	42.95	217070
2011-05-11	42.85	42.85	41.58	41.78	446836
2011-05-12	41.45	41.97	40.96	41.75	196061
2011-05-13	41.80	41.82	40.85	41.35	268655
2011-05-16	40.96	41.67	40.86	40.93	169590
2011-05-17	40.85	41.13	40.50	40.99	681458
2011-05-18	41.19	41.98	41.08	41.73	135787
2011-05-19	41.98	42.18	41.60	41.88	120329
2011-05-20	42.13	42.13	41.38	41.73	129290
2011-05-23	40.85	41.17	40.43	40.88	262434
2011-05-24	41.33	41.85	41.33	41.52	237049
2011-05-25	41.39	42.17	41.23	41.97	562449
2011-05-26	42.07	42.47	41.86	42.35	117291
2011-05-27	42.74	42.89	42.39	42.57	180755
2011-05-31	43.27	43.35	42.80	43.20	345941
2011-06-01	43.04	43.20	42.02	42.11	256165
2011-06-02	42.11	42.36	41.58	42.10	238160
2011-06-03	41.64	42.35	41.30	42.04	97676
2011-06-06	42.25	42.25	41.14	41.23	206033
2011-06-07	41.61	41.81	41.25	41.25	106189
2011-06-08	41.27	41.71	41.21	41.27	127048
2011-06-09	41.52	42.04	41.46	41.80	76215
2011-06-10	41.60	41.60	40.84	40.88	119206
2011-06-13	41.05	41.21	40.19	40.53	285974
2011-06-14	41.13	41.55	41.10	41.36	252427
2011-06-15	40.79	41.09	40.06	40.21	228503
2011-06-16	40.14	40.48	39.80	40.19	663011
2011-06-17	40.64	40.64	40.05	40.24	71649
2011-06-20	39.98	40.41	39.93	40.29	109890
2011-06-21	40.30	40.86	40.17	40.66	59288
2011-06-22	40.73	40.96	40.37	40.37	67277
2011-06-23	39.72	39.93	38.98	39.92	574053
2011-06-24	39.94	39.94	39.11	39.22	674827
2011-06-27	39.09	39.79	39.07	39.54	93006
2011-06-28	39.86	40.48	39.78	40.38	184676
2011-06-29	40.76	41.23	40.56	41.04	123704
2011-06-30	41.19	41.83	41.19	41.75	154179
2011-07-01	41.79	42.20	41.27	42.17	158120
2011-07-05	42.12	42.54	42.12	42.34	537693
2011-07-06	42.13	42.28	41.80	42.16	163904
2011-07-07	42.52	42.81	42.37	42.70	372107
2011-07-08	41.95	42.38	41.95	42.38	166885
2011-07-11	41.51	41.65	41.17	41.35	738683
2011-07-12	41.15	41.58	41.07	41.13	127376
2011-07-13	41.38	42.01	41.31	41.40	132685
2011-07-14	41.74	41.91	41.19	41.26	121054
2011-07-15	41.55	41.97	41.53	41.89	281667
2011-07-18	41.56	41.75	41.36	41.62	121532
2011-07-19	41.90	42.43	41.88	42.36	122429
2011-07-20	42.48	42.52	42.26	42.37	67772
2011-07-21	42.74	43.32	42.60	43.25	286764
2011-07-22	43.28	43.44	43.03	43.41	103780
2011-07-25	42.84	43.48	42.79	43.18	209077
2011-07-26	43.28	43.50	43.00	43.15	102530
2011-07-27	42.90	42.90	42.18	42.26	182302
2011-07-28	42.01	42.42	41.86	42.02	89235
2011-07-29	41.47	41.99	41.28	41.64	239752
2011-08-01	42.35	42.49	41.09	41.47	147870
2011-08-02	41.05	41.55	40.33	40.33	374465
2011-08-03	40.43	40.43	39.36	40.05	502681
2011-08-04	39.18	39.28	37.16	37.35	856380
2011-08-05	37.66	37.95	35.73	37.25	787277
2011-08-08	35.80	36.24	34.02	34.08	1158819
2011-08-09	35.01	36.01	33.75	36.00	1104357
2011-08-10	35.44	35.98	34.50	34.60	507410
2011-08-11	35.02	36.91	34.65	36.32	379353
2011-08-12	37.15	37.15	36.48	36.67	348442
2011-08-15	37.28	38.00	37.28	37.99	259217
2011-08-16	37.45	37.75	36.96	37.35	141034
2011-08-17	37.78	38.15	37.35	37.60	136690
2011-08-18	36.30	36.42	35.15	35.52	242699
2011-08-19	34.94	35.97	34.74	34.83	306748
2011-08-22	36.03	36.05	34.80	34.88	481556
2011-08-23	35.16	36.44	35.05	36.39	273980
2011-08-24	36.20	36.59	35.90	36.44	114332
2011-08-25	36.56	36.73	35.46	35.67	275118
2011-08-26	35.26	36.35	34.84	36.15	110015
2011-08-29	36.72	37.16	36.54	37.16	98460
2011-08-30	36.88	37.52	36.61	37.28	302288
2011-08-31	37.66	38.05	37.48	37.70	458101
2011-09-01	37.61	38.10	37.35	37.43	277894
2011-09-02	36.43	36.86	36.18	36.44	223346
2011-09-06	34.93	35.91	34.78	35.84	330992
2011-09-07	36.45	37.05	36.29	37.05	142392
2011-09-08	36.80	37.27	36.45	36.63	90188
2011-09-09	36.15	36.22	35.22	35.41	124479
2011-09-12	34.72	35.44	34.47	35.42	193296
2011-09-13	35.43	35.79	35.05	35.58	195339
2011-09-14	35.80	36.49	35.18	35.96	161097
2011-09-15	36.56	36.83	36.24	36.72	274101
2011-09-16	36.83	36.98	36.37	36.66	101826
2011-09-19	35.80	36.24	35.36	35.97	123096
2011-09-20	36.17	36.53	35.81	35.85	110092
2011-09-21	35.89	35.89	34.50	34.51	182540
2011-09-22	33.17	33.26	32.23	32.84	272631
2011-09-23	32.50	33.02	32.38	32.65	114188
2011-09-26	32.91	33.82	32.32	33.80	248306
2011-09-27	34.65	35.04	34.20	34.28	1225348
2011-09-28	34.35	34.63	33.32	33.34	714164
2011-09-29	34.09	34.31	33.25	33.88	102546
2011-09-30	33.28	33.77	33.09	33.18	512929
2011-10-03	32.82	33.03	31.97	31.97	1113032
2011-10-04	31.42	32.88	30.78	32.78	353763
2011-10-05	32.94	33.96	32.63	33.85	619746
2011-10-06	33.70	34.64	33.41	34.62	178716
2011-10-07	34.83	34.90	34.09	34.34	164060
2011-10-10	35.05	35.82	35.05	35.70	190724
2011-10-11	35.35	35.93	35.35	35.78	749496
2011-10-12	36.23	36.58	35.95	36.20	108134
2011-10-13	35.86	36.30	35.52	36.15	145849
2011-10-14	36.78	37.44	36.65	37.40	1137915
2011-10-17	37.30	37.37	36.58	36.70	103896
2011-10-18	36.66	37.94	36.31	37.67	166564
2011-10-19	37.54	37.97	37.09	37.30	1214972
2011-10-20	37.32	37.63	36.74	37.40	439326
2011-10-21	37.81	38.30	37.75	38.28	212985
2011-10-24	38.22	38.71	38.08	38.69	210845
2011-10-25	38.71	38.71	37.83	38.15	1028956
2011-10-26	38.64	39.03	37.96	38.87	98371
2011-10-27	40.21	40.74	39.85	40.10	379941
2011-10-28	39.99	40.46	39.73	40.34	90142
2011-10-31	39.82	39.82	38.80	38.80	343025
2011-11-01	37.26	37.95	36.89	37.48	321068
2011-11-02	38.25	38.47	37.95	38.26	423646
2011-11-03	38.96	39.38	38.34	39.31	106488
2011-11-04	38.93	39.22	38.45	39.14	965350
2011-11-07	39.17	39.52	38.85	39.49	729280
2011-11-08	39.77	40.09	39.33	39.97	181257
2011-11-09	38.76	39.06	38.17	38.23	148386
2011-11-10	38.80	39.11	38.17	38.74	580388
2011-11-11	39.31	39.69	39.28	39.61	464540
2011-11-14	39.37	39.44	38.90	39.22	866911
2011-11-15	39.02	39.39	38.80	39.14	177614
2011-11-16	38.79	39.49	38.56	38.61	217564
2011-11-17	38.71	38.84	37.57	37.86	145087
2011-11-18	38.15	38.32	37.64	37.87	68496
2011-11-21	37.16	37.28	36.55	37.15	80333
2011-11-22	36.94	37.11	36.43	36.61	545856
2011-11-23	36.18	36.18	35.46	35.52	662375
2011-11-25	35.42	35.69	35.13	35.13	106664
2011-11-28	36.60	36.78	36.20	36.42	290659
2011-11-29	36.62	37.26	36.52	37.02	81911
2011-11-30	38.35	39.03	38.30	39.01	246302
2011-12-01	38.90	39.14	38.50	38.67	352131
2011-12-02	39.16	39.19	38.60	38.70	92038
2011-12-05	39.41	39.59	38.84	39.10	119099
2011-12-06	39.11	39.48	38.93	39.19	89626
2011-12-07	39.00	39.33	38.65	39.08	75570
2011-12-08	38.82	38.86	37.82	37.95	281512
2011-12-09	38.15	38.92	38.14	38.84	208489
2011-12-12	38.13	38.30	37.43	37.95	193092
2011-12-13	38.14	38.66	37.30	37.53	208269
2011-12-14	37.20	37.34	36.50	36.80	245117
2011-12-15	37.16	37.31	36.55	36.76	148655
2011-12-16	36.88	37.12	36.57	36.85	235315
2011-12-19	36.46	36.57	35.76	35.83	209670
2011-12-20	36.69	37.22	36.69	37.11	208136
2011-12-21	37.18	37.56	36.92	37.52	99729
2011-12-22	37.59	38.12	37.59	37.90	831354
2011-12-23	38.04	38.24	37.99	38.24	152241
2011-12-27	38.07	38.43	38.07	38.27	91355
2011-12-28	38.19	38.27	37.52	37.58	116949
2011-12-29	37.72	38.03	37.59	38.02	250709
2011-12-30	37.92	38.32	37.92	38.19	180887
2012-01-03	38.91	39.37	38.89	39.14	108104
2012-01-04	39.02	39.30	38.87	39.21	271012
2012-01-05	39.04	39.04	38.63	38.90	157669
2012-01-06	39.03	39.03	38.65	38.74	228958
2012-01-09	38.89	39.05	38.75	39.03	107872
2012-01-10	39.49	39.65	39.34	39.37	88864
2012-01-11	39.05	39.06	38.67	38.80	90400
2012-01-12	38.64	38.80	38.40	38.55	63130
2012-01-13	38.28	38.28	37.91	38.28	183177
2012-01-17	38.77	38.90	38.50	38.69	200942
2012-01-18	38.63	39.31	38.54	39.26	138303
2012-01-19	39.40	39.51	39.20	39.46	159744
2012-01-20	39.38	39.45	39.06	39.41	118945
2012-01-23	39.50	39.84	39.49	39.75	78516
2012-01-24	39.46	39.80	39.33	39.80	208067
2012-01-25	39.59	40.21	39.20	40.12	160394
2012-01-26	40.31	40.34	39.60	39.87	234675
2012-01-27	39.55	39.82	39.49	39.70	175637
2012-01-30	39.22	39.46	39.00	39.42	179481
2012-01-31	39.70	39.73	39.15	39.36	113601
2012-02-01	39.72	39.91	39.52	39.61	115248
2012-02-02	39.70	39.98	39.52	39.81	115391
2012-02-03	40.14	40.40	39.97	40.39	91510
2012-02-06	40.17	40.57	40.05	40.50	159229
2012-02-07	40.43	40.76	40.10	40.73	192810
2012-02-08	40.85	40.85	40.41	40.66	94318
2012-02-09	40.95	40.97	40.59	40.84	228257
2012-02-10	40.28	40.38	40.06	40.25	228732
2012-02-13	40.65	40.81	40.39	40.70	79963
2012-02-14	40.56	40.70	40.31	40.61	143747
2012-02-15	40.79	40.84	40.43	40.54	376252
2012-02-16	40.63	41.18	40.42	41.13	122464
2012-02-17	41.37	41.41	41.00	41.14	263636
2012-02-21	41.41	41.58	41.32	41.38	910332
2012-02-22	41.40	41.73	41.33	41.44	114148
2012-02-23	41.52	41.88	41.36	41.87	116728
2012-02-24	42.01	42.19	41.91	41.94	101490
2012-02-27	41.84	42.04	41.58	41.89	119861
2012-02-28	41.85	42.08	41.69	41.86	152695
2012-02-29	41.99	42.15	41.43	41.56	140085
2012-03-01	41.74	42.08	41.59	42.05	702242
2012-03-02	41.86	41.88	41.37	41.58	111531
2012-03-05	41.39	41.47	41.00	41.30	130350
2012-03-06	40.62	40.62	39.99	40.13	636376
2012-03-07	40.20	40.63	40.11	40.50	1671809
2012-03-08	40.72	41.19	40.72	41.03	84295
2012-03-09	40.95	41.21	40.75	40.85	106088
2012-03-12	40.76	40.81	40.50	40.69	52640
2012-03-13	40.90	41.25	40.65	41.21	337211
2012-03-14	41.11	41.21	40.65	40.73	51503
2012-03-15	40.70	40.83	40.45	40.69	204276
2012-03-16	40.92	41.23	40.78	41.10	74665
2012-03-19	41.04	41.52	41.04	41.41	166599
2012-03-20	40.84	40.95	40.66	40.75	197459
2012-03-21	40.60	40.71	40.33	40.50	110590
2012-03-22	40.02	40.05	39.58	39.69	174402
2012-03-23	39.74	40.19	39.65	40.13	256220
2012-03-26	40.50	40.65	40.44	40.63	206409
2012-03-27	40.50	40.50	40.05	40.05	333624
2012-03-28	40.00	40.04	39.33	39.61	172538
2012-03-29	39.21	39.54	38.88	39.45	286626
2012-03-30	39.61	39.79	39.44	39.78	312102
2012-04-02	39.69	40.37	39.59	40.12	727545
2012-04-03	40.09	40.10	39.34	39.67	72723
2012-04-04	39.09	39.24	38.79	38.96	149186
2012-04-05	38.80	39.18	38.71	38.80	127136
2012-04-09	38.13	38.63	38.13	38.48	157334
2012-04-10	38.34	38.42	37.43	37.47	241207
2012-04-11	38.05	38.12	37.70	37.70	245600
2012-04-12	37.79	38.54	37.73	38.48	121174
2012-04-13	38.22	38.28	37.81	37.81	87210
2012-04-16	38.09	38.20	37.71	37.85	96003
2012-04-17	38.17	38.66	38.17	38.55	216576
2012-04-18	38.38	38.61	38.32	38.39	136986
2012-04-19	38.48	38.58	38.04	38.19	365284
2012-04-20	38.50	38.64	38.24	38.25	144533
2012-04-23	37.65	38.09	37.49	38.03	191248
2012-04-24	38.15	38.37	38.06	38.23	83347
2012-04-25	38.52	38.65	38.30	38.65	52402
2012-04-26	38.57	39.16	38.47	39.08	99339
2012-04-27	39.17	39.35	39.00	39.16	84408
2012-04-30	39.00	39.35	39.00	39.29	102526
2012-05-01	39.45	39.92	39.25	39.69	182059
2012-05-02	39.21	39.23	38.99	39.14	162533
2012-05-03	39.06	39.14	38.49	38.63	151569
2012-05-04	38.11	38.21	37.54	37.63	123103
2012-05-07	37.41	37.79	37.36	37.68	226576
2012-05-08	37.35	37.50	36.69	37.27	177652
2012-05-09	36.69	37.09	36.40	36.79	340745
2012-05-10	37.34	37.41	37.03	37.09	260635
2012-05-11	36.76	37.32	36.71	36.86	125651
2012-05-14	36.34	36.35	36.05	36.12	301055
2012-05-15	36.05	36.18	35.51	35.62	141016
2012-05-16	35.71	36.17	35.43	35.47	216811
2012-05-17	35.43	35.65	35.13	35.13	134775
2012-05-18	35.28	35.48	34.82	34.90	187667
2012-05-21	35.01	35.73	35.01	35.66	157461
2012-05-22	35.81	36.14	35.43	35.65	153527
2012-05-23	35.34	35.55	34.72	35.54	304867
2012-05-24	35.69	35.69	35.16	35.47	137157
2012-05-25	35.45	35.61	35.36	35.47	98124
2012-05-29	35.76	36.18	35.65	35.89	65855
2012-05-30	35.33	35.33	34.76	34.80	117960
2012-05-31	34.89	34.94	34.15	34.72	184031
2012-06-01	33.90	34.13	33.80	33.91	243191
2012-06-04	33.98	34.15	33.56	33.98	225539
2012-06-05	33.95	34.35	33.90	34.23	82411
2012-06-06	34.65	35.41	34.65	35.41	184933
2012-06-07	35.81	36.09	35.36	35.48	380388
2012-06-08	35.02	35.34	34.83	35.34	83472
2012-06-11	35.64	35.82	34.92	34.95	132487
2012-06-12	35.15	35.52	35.02	35.50	127480
2012-06-13	35.23	35.57	34.96	35.11	145758
2012-06-14	35.06	35.61	35.01	35.46	113915
2012-06-15	35.67	36.25	35.64	36.25	120962
2012-06-18	35.95	36.05	35.73	35.97	227088
2012-06-19	36.28	36.78	36.17	36.60	204558
2012-06-20	36.04	36.35	35.81	36.11	129458
2012-06-21	35.81	36.02	34.61	34.62	117946
2012-06-22	34.85	34.89	34.46	34.77	780106
2012-06-25	34.22	34.29	33.80	34.03	114543
2012-06-26	34.12	34.42	33.89	34.35	124263
2012-06-27	34.48	34.87	34.40	34.78	112264
2012-06-28	34.63	35.03	34.40	34.99	79294
2012-06-29	35.94	36.29	35.84	36.27	201936
2012-07-02	36.16	36.38	35.97	36.33	60750
2012-07-03	36.42	37.07	36.42	36.96	189076
2012-07-05	36.65	36.77	36.41	36.49	134557
2012-07-06	36.05	36.14	35.76	35.94	132793
2012-07-09	35.90	35.90	35.56	35.77	80455
2012-07-10	35.96	36.07	35.27	35.38	145080
2012-07-11	35.49	36.01	35.49	35.91	297206
2012-07-12	35.43	35.79	35.30	35.58	125779
2012-07-13	35.71	36.25	35.71	36.19	26701
2012-07-16	36.03	36.43	35.93	36.27	50462
2012-07-17	36.52	36.73	35.96	36.70	152112
2012-07-18	36.55	36.99	36.53	36.92	73836
2012-07-19	37.00	37.20	36.91	37.14	61040
2012-07-20	36.95	36.97	36.76	36.97	53173
2012-07-23	36.06	36.61	35.84	36.51	116532
2012-07-24	36.48	36.50	35.55	35.90	155654
2012-07-25	36.06	36.16	35.74	36.10	126340
2012-07-26	36.53	36.96	36.52	36.86	453973
2012-07-27	37.06	37.71	36.91	37.58	93652
2012-07-30	37.44	37.71	37.44	37.63	42364
2012-07-31	37.51	37.67	37.15	37.15	138255
2012-08-01	37.32	37.58	37.08	37.37	62008
2012-08-02	36.93	37.20	36.51	36.79	121208
2012-08-03	37.52	38.00	37.52	37.87	46838
2012-08-06	37.92	38.16	37.87	38.02	59779
2012-08-07	38.31	38.80	38.31	38.65	40421
2012-08-08	38.52	38.82	38.44	38.61	91860
2012-08-09	38.58	38.96	38.58	38.79	37039
2012-08-10	38.57	38.95	38.42	38.89	68446
2012-08-13	38.82	38.94	38.58	38.71	55929
2012-08-14	38.80	38.90	38.64	38.71	125265
2012-08-15	38.64	38.81	38.63	38.73	47280
2012-08-16	38.81	39.18	38.70	39.15	108274
2012-08-17	39.21	39.21	39.00	39.10	44950
2012-08-20	39.07	39.07	38.83	39.04	115148
2012-08-21	39.14	39.36	38.86	38.94	85447
2012-08-22	38.80	39.00	38.58	38.98	92324
2012-08-23	38.81	38.87	38.46	38.53	114579
2012-08-24	38.47	38.84	38.30	38.73	60323
2012-08-27	38.77	38.93	38.67	38.69	61633
2012-08-28	38.64	38.83	38.62	38.74	72524
2012-08-29	38.78	38.78	38.50	38.52	72394
2012-08-30	38.34	38.38	38.10	38.14	38159
2012-08-31	38.47	38.79	38.30	38.58	212199
2012-09-04	38.53	38.53	38.12	38.31	606943
2012-09-05	38.10	38.28	38.00	38.03	56293
2012-09-06	38.28	39.10	38.28	38.91	94279
2012-09-07	39.02	39.56	39.02	39.55	66916
2012-09-10	39.42	39.63	39.31	39.33	102590
2012-09-11	39.42	39.84	39.42	39.77	54438
2012-09-12	39.86	39.97	39.72	39.77	82210
2012-09-13	39.91	40.78	39.71	40.69	201709
2012-09-14	41.07	41.54	41.00	41.25	155708
2012-09-17	41.08	41.25	40.72	40.86	202374
2012-09-18	40.58	40.71	40.33	40.48	66270
2012-09-19	40.46	40.53	40.20	40.24	83954
2012-09-20	39.84	40.20	39.62	40.13	129233
2012-09-21	40.55	40.55	40.24	40.24	51179
2012-09-24	39.92	40.11	39.90	40.00	140525
2012-09-25	40.13	40.26	39.67	39.73	155733
2012-09-26	39.50	39.50	39.22	39.33	78076
2012-09-27	39.53	39.83	39.37	39.79	48547
2012-09-28	39.63	39.63	39.23	39.35	165728
2012-10-01	39.59	39.95	39.50	39.56	617205
2012-10-02	39.84	39.84	39.54	39.71	48099
2012-10-03	39.66	39.66	39.16	39.32	97934
2012-10-04	39.51	39.76	39.44	39.65	54966
2012-10-05	39.84	39.96	39.48	39.63	77787
2012-10-08	39.39	39.63	39.39	39.59	48362
2012-10-09	39.60	39.81	39.41	39.43	161017
2012-10-10	39.32	39.38	38.94	39.04	113760
2012-10-11	39.41	39.63	39.31	39.37	43644
2012-10-12	39.35	39.39	38.96	39.19	42375
2012-10-15	39.25	39.40	38.90	39.38	92999
2012-10-16	39.57	39.91	39.57	39.86	125855
2012-10-17	40.08	40.50	40.04	40.41	68449
2012-10-18	40.19	40.48	40.19	40.36	161742
2012-10-19	40.28	40.33	39.66	39.77	126407
2012-10-22	39.87	39.90	39.37	39.69	37144
2012-10-23	39.08	39.08	38.57	38.77	125914
2012-10-24	38.89	39.06	38.60	38.66	35890
2012-10-25	38.92	39.00	38.51	38.85	496412
2012-10-26	38.82	39.07	38.72	38.92	47605
2012-10-31	38.86	39.08	38.61	38.91	269561
2012-11-01	38.72	39.17	38.72	39.11	143135
2012-11-02	39.13	39.29	38.49	38.60	109749
2012-11-05	38.44	38.74	38.28	38.63	123999
2012-11-06	38.72	39.21	38.72	39.07	57537
2012-11-07	38.55	38.65	37.92	38.13	192878
2012-11-08	38.12	38.21	37.53	37.53	344625
2012-11-09	37.35	37.95	37.28	37.62	80899
2012-11-12	37.70	37.71	37.49	37.60	60487
2012-11-13	37.30	37.81	37.26	37.36	69151
2012-11-14	37.50	37.50	36.81	36.88	86749
2012-11-15	36.90	37.17	36.74	36.91	121234
2012-11-16	36.80	37.02	36.44	36.89	196493
2012-11-19	37.36	37.85	37.36	37.80	73728
2012-11-20	37.63	37.81	37.51	37.77	94721
2012-11-21	37.79	37.92	37.70	37.84	39721
2012-11-23	38.12	38.44	38.02	38.43	30345
2012-11-26	38.03	38.16	37.92	38.12	134588
2012-11-27	38.10	38.16	37.73	37.75	56079
2012-11-28	37.53	38.20	37.36	38.20	167283
2012-11-29	38.31	38.46	37.38	38.25	64132
2012-11-30	38.24	38.39	38.09	38.23	93829
2012-12-03	38.37	38.47	38.00	38.03	93637
2012-12-04	37.99	38.21	37.96	37.99	57429
2012-12-05	37.96	38.39	37.91	38.22	57703
2012-12-06	38.13	38.25	37.99	38.24	57627
2012-12-07	38.20	38.38	38.16	38.37	74177
2012-12-10	38.41	38.54	38.31	38.44	43693
2012-12-11	38.48	38.72	38.47	38.62	87578
2012-12-12	38.75	39.10	38.67	38.74	123298
2012-12-13	38.78	38.78	38.37	38.48	144220
2012-12-14	38.46	38.56	38.32	38.50	98468
2012-12-17	37.97	38.22	37.91	38.21	95979
2012-12-18	38.19	38.78	38.14	38.71	111948
2012-12-19	38.77	38.90	38.57	38.57	109986
2012-12-20	38.55	38.75	38.44	38.72	1593880
2012-12-21	38.19	38.53	38.07	38.40	195755
2012-12-24	38.40	38.40	38.11	38.17	36079
2012-12-26	38.22	38.44	37.99	38.04	132219
2012-12-27	38.26	38.26	37.76	38.13	118731
2012-12-28	37.76	37.88	37.54	37.66	94226
2012-12-31	37.53	38.28	37.51	38.25	164115
2013-01-02	38.93	39.11	38.64	39.11	212305
2013-01-03	38.89	39.24	38.85	38.92	99241
2013-01-04	38.92	39.35	38.92	39.32	45911
2013-01-07	39.01	40.00	38.83	39.02	128043
2013-01-08	38.91	38.91	38.60	38.76	290985
2013-01-09	38.85	38.95	38.71	38.84	106954
2013-01-10	39.17	39.28	38.99	39.19	299748
2013-01-11	39.25	39.31	39.14	39.26	165176
2013-01-14	39.20	39.33	39.18	39.26	67914
2013-01-15	39.10	39.44	39.02	39.42	86085
2013-01-16	39.22	39.45	39.18	39.38	75899
2013-01-17	39.53	39.88	39.52	39.63	108426
2013-01-18	39.64	39.85	39.51	39.81	87422
2013-01-22	39.74	40.21	39.67	40.17	487135
2013-01-23	40.05	40.20	39.98	40.08	103404
2013-01-24	40.17	40.45	40.15	40.26	119219
2013-01-25	40.44	40.56	40.30	40.54	77653
2013-01-28	40.49	40.59	40.21	40.43	106419
2013-01-29	40.54	40.95	40.54	40.90	110334
2013-01-30	40.81	40.99	40.60	40.62	66041
2013-01-31	40.43	40.59	40.30	40.39	217144
2013-02-01	40.45	40.70	40.28	40.69	96647
2013-02-04	40.22	40.27	40.00	40.10	179667
2013-02-05	40.30	40.43	40.20	40.35	144758
2013-02-06	40.05	40.24	39.90	40.17	184522
2013-02-07	40.20	40.20	39.57	39.79	144110
2013-02-08	39.80	40.01	39.78	39.94	126048
2013-02-11	39.99	39.99	39.72	39.76	116844
2013-02-12	39.77	40.06	39.71	39.96	97164
2013-02-13	39.96	40.16	39.95	40.12	57645
2013-02-14	39.90	40.12	39.87	40.05	97033
2013-02-15	40.00	40.00	39.55	39.71	67600
2013-02-19	39.83	40.13	39.83	40.08	273953
2013-02-20	40.00	40.06	39.43	39.44	103791
2013-02-21	39.20	39.26	38.92	39.16	103738
2013-02-22	39.28	39.60	39.16	39.59	49446
2013-02-25	39.71	39.93	38.61	38.61	182016
2013-02-26	38.86	39.00	38.50	38.89	59965
2013-02-27	38.82	39.58	38.82	39.51	126427
2013-02-28	39.29	39.71	39.29	39.42	180084
2013-03-01	39.13	39.45	38.98	39.44	190413
2013-03-04	39.31	39.32	39.00	39.32	48686
2013-03-05	39.60	39.72	39.46	39.58	58332
2013-03-06	39.68	39.81	39.53	39.66	36115
2013-03-07	39.73	39.92	39.70	39.88	38733
2013-03-08	39.94	40.00	39.75	39.90	71469
2013-03-11	39.94	40.03	39.68	39.95	138024
2013-03-12	40.00	40.18	39.88	39.97	58046
2013-03-13	39.96	39.97	39.73	39.91	220553
2013-03-14	39.95	40.42	39.94	40.41	74668
2013-03-15	40.32	40.46	40.17	40.40	113140
2013-03-18	39.78	40.26	39.78	39.95	72831
2013-03-19	39.96	40.05	39.38	39.67	137727
2013-03-20	39.91	40.00	39.72	39.89	89568
2013-03-21	39.64	39.94	39.58	39.59	319218
2013-03-22	39.88	40.03	39.78	39.95	130395
2013-03-25	40.05	40.19	39.56	39.67	57884
2013-03-26	39.96	40.12	39.84	40.05	78775
2013-03-27	39.71	40.10	39.63	40.06	68016
2013-03-28	40.03	40.11	39.93	39.93	71638
2013-04-01	40.00	40.06	39.65	39.88	61386
2013-04-02	40.00	40.05	39.72	39.81	46230
2013-04-03	39.93	39.93	39.10	39.24	133067
2013-04-04	39.21	39.32	38.89	39.16	58155
2013-04-05	38.70	39.10	38.60	39.08	42147
2013-04-08	39.05	39.18	38.95	39.15	35827
2013-04-09	39.27	39.71	39.19	39.56	42629
2013-04-10	39.65	39.86	39.63	39.75	44359
2013-04-11	39.88	40.00	39.68	39.89	362759
2013-04-12	39.64	39.68	39.20	39.46	116053
2013-04-15	39.05	39.05	38.00	38.03	195477
2013-04-16	38.49	38.57	38.03	38.48	91297
2013-04-17	38.03	38.10	37.36	37.64	80398
2013-04-18	37.74	38.01	37.39	37.85	264679
2013-04-19	38.14	38.17	37.73	37.94	39020
2013-04-22	38.01	38.36	37.78	38.30	46739
2013-04-23	38.49	38.74	38.38	38.69	124944
2013-04-24	38.90	39.35	38.88	39.18	79963
2013-04-25	39.33	39.70	39.17	39.35	111089
2013-04-26	39.19	39.36	39.06	39.30	107156
2013-04-29	39.51	39.84	39.40	39.73	71971
2013-04-30	39.77	39.99	39.52	39.99	45667
2013-05-01	39.89	39.89	39.50	39.53	266199
2013-05-02	39.64	39.89	39.48	39.83	88706
2013-05-03	40.13	40.58	40.13	40.44	121636
2013-05-06	40.39	40.69	40.37	40.58	161711
2013-05-07	40.79	40.85	40.53	40.80	130107
2013-05-08	40.89	41.07	40.79	41.02	122467
2013-05-09	41.02	41.06	40.69	40.83	89503
2013-05-10	40.61	40.66	40.36	40.64	167801
2013-05-13	40.45	40.67	40.37	40.58	75434
2013-05-14	40.56	40.98	40.56	40.93	52530
2013-05-15	40.79	40.86	40.53	40.80	98279
2013-05-16	40.67	40.89	40.48	40.55	87551
2013-05-17	40.64	41.06	40.61	41.03	161857
2013-05-20	40.93	41.53	40.93	41.43	114842
2013-05-21	41.42	41.80	41.33	41.51	219634
2013-05-22	41.52	41.92	40.94	41.10	322995
2013-05-23	40.77	41.07	40.50	41.00	164611
2013-05-24	40.72	40.82	40.52	40.82	112790
2013-05-28	41.29	41.46	40.98	41.10	52493
2013-05-29	40.95	41.12	40.76	41.01	246791
2013-05-30	40.97	41.21	40.74	41.04	101844
2013-05-31	40.90	40.99	40.13	40.13	1088843
2013-06-03	40.24	40.61	40.21	40.58	104334
2013-06-04	40.39	40.62	40.11	40.28	96881
2013-06-05	40.12	40.25	39.77	39.78	112261
2013-06-06	39.73	40.01	39.57	40.01	83866
2013-06-07	40.02	40.37	39.94	40.28	55578
2013-06-10	40.33	40.36	40.10	40.28	50974
2013-06-11	39.90	40.08	39.74	39.83	47139
2013-06-12	40.07	40.17	39.45	39.48	106994
2013-06-13	39.51	40.28	39.46	40.26	279172
2013-06-14	40.06	40.18	39.70	39.79	119726
2013-06-17	40.08	40.36	40.00	40.21	146437
2013-06-18	40.12	40.51	40.12	40.40	123305
2013-06-19	40.45	40.51	39.82	39.83	118182
2013-06-20	39.38	39.38	38.67	38.70	146660
2013-06-21	38.98	39.10	38.42	38.94	372379
2013-06-24	38.29	38.59	37.75	38.24	158421
2013-06-25	38.04	38.15	37.74	38.07	95009
2013-06-26	38.36	38.42	38.01	38.32	212086
2013-06-27	38.45	38.68	38.43	38.46	88503
2013-06-28	38.33	38.59	38.22	38.28	234362
2013-07-01	38.52	38.78	38.43	38.50	239579
2013-07-02	38.48	38.80	38.33	38.52	186879
2013-07-03	38.44	38.57	38.27	38.51	90071
2013-07-05	38.48	38.76	38.35	38.73	52626
2013-07-08	38.85	39.18	38.83	39.00	127293
2013-07-09	39.15	39.42	39.10	39.41	53273
2013-07-10	39.38	39.56	39.28	39.30	167974
2013-07-11	39.92	40.06	39.70	39.98	118205
2013-07-12	40.00	40.00	39.75	39.94	226226
2013-07-15	39.99	40.07	39.91	40.00	45752
2013-07-16	39.95	40.03	39.68	39.92	69070
2013-07-17	40.14	40.18	40.01	40.13	52254
2013-07-18	40.21	40.58	40.21	40.47	57751
2013-07-19	40.61	40.87	40.51	40.85	73265
2013-07-22	40.86	41.09	40.86	40.98	101739
2013-07-23	41.13	41.13	40.97	41.03	37488
2013-07-24	41.02	41.03	40.53	40.69	53979
2013-07-25	40.54	40.94	40.54	40.92	34602
2013-07-26	40.76	40.81	40.50	40.79	111132
2013-07-29	40.52	40.69	40.26	40.41	128200
2013-07-30	40.48	40.49	40.07	40.24	48032
2013-07-31	40.24	40.60	40.24	40.29	66469
2013-08-01	40.37	40.65	40.37	40.60	85523
2013-08-02	40.42	40.51	40.27	40.51	69004
2013-08-05	40.31	40.40	40.15	40.34	132477
2013-08-06	40.26	40.37	40.02	40.15	132704
2013-08-07	40.03	40.18	39.93	39.93	184261
2013-08-08	40.14	40.39	39.93	40.34	179866
2013-08-09	40.26	40.36	40.11	40.31	43207
2013-08-12	40.11	40.28	40.03	40.13	50824
2013-08-13	40.16	40.29	40.01	40.23	26357
2013-08-14	40.22	40.31	40.10	40.14	70096
2013-08-15	39.82	40.10	39.81	40.08	44585
2013-08-16	40.01	40.14	39.91	40.05	24693
2013-08-19	40.00	40.00	39.47	39.49	54467
2013-08-20	39.51	39.83	39.45	39.65	51301
2013-08-21	39.45	39.60	39.15	39.28	642107
2013-08-22	39.48	39.86	39.38	39.80	80368
2013-08-23	39.83	40.19	39.80	40.14	62684
2013-08-26	40.18	40.28	39.95	40.04	69491
2013-08-27	39.82	40.17	39.71	39.91	298472
2013-08-28	40.19	40.75	40.16	40.66	127584
2013-08-29	40.56	40.66	40.19	40.21	409443
2013-08-30	40.23	40.25	39.97	40.03	41022
2013-09-03	40.57	40.65	40.24	40.41	598375
2013-09-04	40.45	40.75	40.31	40.63	65152
2013-09-05	40.65	40.82	40.60	40.72	53337
2013-09-06	40.88	41.05	40.67	40.82	64735
2013-09-09	40.90	41.21	40.89	41.17	67383
2013-09-10	41.28	41.28	40.90	41.20	50003
2013-09-11	41.06	41.37	41.01	41.37	1710706
2013-09-12	41.32	41.37	41.08	41.15	143667
2013-09-13	41.12	41.29	41.11	41.15	132732
2013-09-16	41.44	41.50	41.18	41.27	187362
2013-09-17	41.16	41.41	41.16	41.36	86076
2013-09-18	41.34	42.09	41.14	41.96	78748
2013-09-19	41.90	42.06	41.67	41.75	482548
2013-09-20	41.83	41.91	41.44	41.54	93895
2013-09-23	41.33	41.52	41.26	41.34	41114
2013-09-24	41.28	41.66	41.28	41.41	54835
2013-09-25	41.38	41.60	41.38	41.44	54487
2013-09-26	41.56	41.61	41.30	41.43	99886
2013-09-27	41.32	41.44	41.25	41.41	70952
2013-09-30	40.91	41.23	40.80	41.02	48070
2013-10-01	40.97	41.26	40.84	41.15	791288
2013-10-02	41.09	41.30	40.87	41.25	74526
2013-10-03	41.16	41.16	40.79	40.95	91977
2013-10-04	40.97	41.32	40.88	41.26	41194
2013-10-07	40.75	41.15	40.75	40.93	58023
2013-10-08	40.89	41.04	40.52	40.52	47802
2013-10-09	40.53	40.65	40.25	40.46	172831
2013-10-10	40.65	41.17	40.65	41.13	124033
2013-10-11	40.99	41.52	40.99	41.44	41689
2013-10-14	41.17	41.79	41.17	41.75	33567
2013-10-15	41.73	41.75	41.48	41.62	32765
2013-10-16	41.79	42.13	41.79	42.03	166583
2013-10-17	42.00	42.29	41.96	42.23	68412
2013-10-18	42.47	42.60	42.35	42.55	59762
2013-10-21	42.43	42.67	42.42	42.48	93684
2013-10-22	42.69	42.93	42.60	42.75	57753
2013-10-23	42.57	42.57	42.09	42.21	203629
2013-10-24	42.39	42.49	42.15	42.42	102220
2013-10-25	42.60	42.76	42.47	42.70	94567
2013-10-28	42.72	42.84	42.51	42.73	143898
2013-10-29	43.00	43.12	42.89	43.09	130626
2013-10-30	43.12	43.30	42.68	42.89	163711
2013-10-31	42.72	43.11	42.64	42.80	209889
2013-11-01	42.77	42.77	42.24	42.63	93350
2013-11-04	42.63	43.00	42.62	42.98	38124
2013-11-05	42.71	42.88	42.61	42.70	56127
2013-11-06	43.04	43.10	42.73	42.87	1482949
2013-11-07	42.83	43.00	42.16	42.23	1056819
2013-11-08	42.08	42.65	42.08	42.59	258522
2013-11-11	42.65	42.81	42.60	42.68	41378
2013-11-12	42.70	42.70	42.21	42.32	106745
2013-11-13	42.10	42.59	42.10	42.59	176371
2013-11-14	42.44	42.88	42.44	42.84	143070
2013-11-15	43.01	43.31	42.93	43.30	120653
2013-11-18	43.39	43.45	42.99	43.09	62060
2013-11-19	43.06	43.31	42.92	43.17	56095
2013-11-20	43.39	43.39	42.90	42.99	62816
2013-11-21	42.96	43.37	42.96	43.25	100480
2013-11-22	43.46	43.55	43.17	43.55	61326
2013-11-25	43.47	43.47	43.01	43.13	112632
2013-11-26	42.95	43.09	42.84	42.90	64970
2013-11-27	42.84	42.99	42.50	42.65	101494
2013-11-29	42.61	42.91	42.56	42.60	81620
2013-12-02	42.46	42.73	42.38	42.46	127887
2013-12-03	42.29	42.66	42.29	42.53	171224
2013-12-04	42.27	42.48	42.03	42.39	80493
2013-12-05	42.18	42.33	42.09	42.15	48814
2013-12-06	42.55	42.58	42.36	42.50	128183
2013-12-09	42.63	42.65	42.41	42.54	41933
2013-12-10	42.49	42.64	42.42	42.47	79728
2013-12-11	42.51	42.55	41.85	41.90	67600
2013-12-12	41.99	42.09	41.67	41.90	78119
2013-12-13	41.92	41.92	41.66	41.89	37910
2013-12-16	42.14	42.35	41.99	42.20	59167
2013-12-17	41.60	41.66	41.30	41.45	91845
2013-12-18	41.48	41.99	41.30	41.95	86662
2013-12-19	41.90	42.12	41.77	42.08	81893
2013-12-20	42.09	42.30	42.07	42.15	63947
2013-12-23	42.58	42.82	42.30	42.36	103377
2013-12-24	42.43	42.70	42.32	42.63	47385
2013-12-26	42.64	42.96	42.64	42.93	54379
2013-12-27	43.12	43.30	42.92	43.04	212020
2013-12-30	42.99	43.20	42.84	42.89	56409
2013-12-31	43.00	43.29	43.00	43.22	50615
2014-01-02	42.94	42.99	42.49	42.69	368010
2014-01-03	42.82	42.85	42.50	42.62	159266
2014-01-06	42.52	42.62	42.32	42.46	116857
2014-01-07	42.60	42.80	42.48	42.79	103434
2014-01-08	42.77	42.77	42.40	42.56	39640
2014-01-09	42.57	42.57	42.20	42.45	57202
2014-01-10	42.50	42.69	42.42	42.62	208833
2014-01-13	42.66	42.66	41.95	42.06	581700
2014-01-14	42.17	42.38	42.06	42.36	62312
2014-01-15	42.43	42.46	42.22	42.27	45222
2014-01-16	42.40	42.41	42.12	42.35	47875
2014-01-17	42.50	42.63	42.28	42.33	74893
2014-01-21	42.48	42.67	42.25	42.51	272593
2014-01-22	42.52	42.73	42.45	42.68	75135
2014-01-23	42.65	42.65	42.07	42.32	50483
2014-01-24	42.08	42.08	41.36	41.42	73717
2014-01-27	41.19	41.36	40.79	41.10	64686
2014-01-28	41.10	41.33	41.08	41.27	53481
2014-01-29	40.83	41.17	40.77	40.90	81774
2014-01-30	41.09	41.21	40.89	41.03	76457
2014-01-31	40.53	40.79	40.25	40.54	72807
2014-02-03	40.48	40.60	39.60	39.71	1033303
2014-02-04	39.85	40.12	39.77	40.00	46896
2014-02-05	39.98	40.09	39.70	39.76	129308
2014-02-06	40.00	40.58	40.00	40.51	134790
2014-02-07	40.60	40.90	40.49	40.87	81684
2014-02-10	40.90	40.90	40.58	40.63	44705
2014-02-11	40.67	41.45	40.67	41.24	67500
2014-02-12	41.34	41.56	41.30	41.35	122136
2014-02-13	41.15	41.64	41.11	41.57	67003
2014-02-14	41.60	42.08	41.60	42.04	34848
2014-02-18	42.15	42.24	42.00	42.17	73565
2014-02-19	42.20	42.55	42.09	42.19	80859
2014-02-20	42.11	42.58	42.11	42.52	65106
2014-02-21	42.49	42.61	42.32	42.36	91815
2014-02-24	42.50	43.16	42.50	42.88	99248
2014-02-25	42.90	42.92	42.59	42.77	163177
2014-02-26	42.76	42.84	42.53	42.65	752853
2014-02-27	42.53	42.64	42.39	42.64	66761
2014-02-28	42.80	43.05	42.67	42.93	113391
2014-03-03	42.58	42.96	42.36	42.55	179682
2014-03-04	42.94	43.05	42.76	42.92	97425
2014-03-05	42.79	42.86	42.54	42.60	81832
2014-03-06	42.82	42.94	42.56	42.82	42522
2014-03-07	42.94	43.00	42.76	42.85	34501
2014-03-10	42.94	42.97	42.61	42.91	32841
2014-03-11	42.80	42.99	42.39	42.43	144398
2014-03-12	42.35	42.54	42.15	42.42	81713
2014-03-13	42.52	42.56	41.88	41.97	87088
2014-03-14	41.89	42.22	41.89	42.05	112998
2014-03-17	42.19	42.45	42.19	42.30	36823
2014-03-18	42.36	42.80	42.36	42.65	42996
2014-03-19	42.80	42.80	42.08	42.22	30041
2014-03-20	42.00	42.41	41.91	42.35	92676
2014-03-21	42.50	42.80	42.47	42.49	86009
2014-03-24	42.75	42.80	42.40	42.50	88114
2014-03-25	42.80	42.96	42.73	42.86	70823
2014-03-26	43.00	43.21	42.76	42.81	61295
2014-03-27	43.07	43.30	42.87	43.24	39975
2014-03-28	43.40	43.79	43.38	43.71	44943
2014-03-31	43.70	44.04	43.60	43.77	224056
2014-04-01	43.71	44.07	43.24	43.99	347095
2014-04-02	43.95	44.23	43.93	44.13	56161
2014-04-03	44.22	44.38	44.07	44.26	141093
2014-04-04	44.45	44.66	44.12	44.26	97169
2014-04-07	44.16	44.26	43.83	43.83	194240
2014-04-08	44.00	44.34	43.77	44.24	75906
2014-04-09	44.50	44.65	44.20	44.57	49138
2014-04-10	44.49	44.63	43.99	43.99	46995
2014-04-11	43.90	44.10	43.87	43.88	93409
2014-04-14	44.14	44.54	44.08	44.39	90695
2014-04-15	44.48	44.77	44.21	44.71	87348
2014-04-16	44.95	45.20	44.86	45.15	218290
2014-04-17	45.06	45.65	45.06	45.48	102461
2014-04-21	45.43	45.73	45.43	45.70	60024
2014-04-22	45.77	45.80	45.37	45.62	82246
2014-04-23	45.71	45.87	45.67	45.79	61201
2014-04-24	45.82	46.00	45.67	45.79	600566
2014-04-25	45.73	45.85	45.51	45.61	62895
2014-04-28	45.81	45.90	45.54	45.82	68578
2014-04-29	46.03	46.53	46.00	46.22	279004
2014-04-30	46.39	46.47	46.08	46.39	184595
2014-05-01	46.48	46.58	46.28	46.40	1332141
2014-05-02	46.29	46.65	46.26	46.47	181999
2014-05-05	46.35	46.66	46.24	46.57	99472
2014-05-06	46.75	46.87	46.65	46.67	53686
2014-05-07	47.08	47.20	46.73	47.12	64362
2014-05-08	47.23	47.31	46.58	46.65	698886
2014-05-09	46.49	46.68	46.33	46.50	1809271
2014-05-12	46.73	46.80	46.61	46.75	121900
2014-05-13	46.85	46.96	46.66	46.80	218407
2014-05-14	46.62	46.94	46.62	46.77	80944
2014-05-15	46.83	46.83	46.15	46.38	60718
2014-05-16	46.58	46.60	46.25	46.39	149312
2014-05-19	46.51	46.64	46.42	46.63	230041
2014-05-20	46.46	46.53	46.25	46.31	82058
2014-05-21	46.53	46.88	46.36	46.81	63462
2014-05-22	46.81	46.90	46.68	46.78	141892
2014-05-23	46.80	46.90	46.61	46.66	47675
2014-05-27	46.82	46.82	46.53	46.68	100118
2014-05-28	46.74	46.77	46.51	46.65	125465
2014-05-29	46.76	46.88	46.65	46.77	1086270
2014-05-30	46.65	46.78	46.55	46.70	87387
2014-06-02	46.89	46.89	46.57	46.71	554718
2014-06-03	46.55	46.93	46.55	46.85	276929
2014-06-04	46.77	46.77	46.60	46.64	88106
2014-06-05	46.75	47.01	46.66	46.95	962185
2014-06-06	47.01	47.41	47.01	47.40	94445
2014-06-09	47.40	47.60	47.22	47.44	52991
2014-06-10	47.35	47.43	47.25	47.39	204800
2014-06-11	47.21	47.51	47.21	47.44	76264
2014-06-12	47.76	47.96	47.68	47.75	280929
2014-06-13	48.06	48.40	47.94	48.39	326231
2014-06-16	48.41	48.63	48.35	48.59	107791
2014-06-17	48.35	48.45	48.18	48.43	133483
2014-06-18	48.57	48.91	48.41	48.88	233554
2014-06-19	48.95	49.15	48.89	49.15	210795
2014-06-20	49.23	49.50	49.23	49.49	83136
2014-06-23	49.61	49.71	49.52	49.67	298515
2014-06-24	49.08	49.09	48.17	48.26	196035
2014-06-25	48.13	48.38	47.94	48.36	250800
2014-06-26	48.38	48.47	48.00	48.43	57541
2014-06-27	48.40	48.56	48.26	48.45	45547
2014-06-30	48.38	48.52	48.19	48.52	120937
2014-07-01	48.69	48.77	48.54	48.62	197547
2014-07-02	48.70	48.77	48.45	48.58	432880
2014-07-03	48.56	48.71	48.50	48.69	28021
2014-07-07	48.42	48.42	48.16	48.25	81866
2014-07-08	48.05	48.15	47.88	48.06	104002
2014-07-09	48.15	48.35	48.02	48.31	71597
2014-07-10	47.80	47.96	47.63	47.83	122335
2014-07-11	47.85	47.85	47.48	47.61	63983
2014-07-14	47.83	47.99	47.80	47.97	178038
2014-07-15	47.95	47.95	47.45	47.71	590626
2014-07-16	47.87	48.35	47.79	48.29	121941
2014-07-17	48.21	48.28	47.53	47.61	92078
2014-07-18	47.75	47.93	47.57	47.86	58726
2014-07-21	47.55	47.85	47.50	47.80	221082
2014-07-22	48.07	48.32	48.07	48.23	30725
2014-07-23	48.34	48.47	48.20	48.46	42791
2014-07-24	48.50	48.63	48.40	48.56	149191
2014-07-25	48.42	48.43	48.09	48.16	96656
2014-07-28	48.16	48.25	47.79	48.11	40455
2014-07-29	48.05	48.12	47.82	47.84	30614
2014-07-30	47.85	47.96	47.15	47.42	63226
2014-07-31	47.23	47.23	46.47	46.48	399403
2014-08-01	46.32	46.56	45.95	46.20	653127
2014-08-04	46.34	46.93	46.14	46.87	113210
2014-08-05	46.64	46.72	45.87	46.06	106069
2014-08-06	45.82	46.44	45.82	46.12	76774
2014-08-07	46.32	46.32	45.56	45.71	171883
2014-08-08	45.91	46.33	45.76	46.26	44209
2014-08-11	46.48	46.63	46.34	46.41	38447
2014-08-12	46.29	46.29	45.94	46.12	74822
2014-08-13	46.28	46.35	46.06	46.20	54906
2014-08-14	46.20	46.30	46.00	46.03	43215
2014-08-15	46.28	46.40	45.97	46.35	70901
2014-08-18	46.58	46.60	46.40	46.59	33867
2014-08-19	46.63	46.97	46.61	46.97	152329
2014-08-20	46.83	47.00	46.69	47.00	39797
2014-08-21	46.88	47.03	46.84	46.98	83694
2014-08-22	46.91	46.91	46.50	46.67	63725
2014-08-25	46.91	47.13	46.83	47.08	80634
2014-08-26	47.19	47.53	47.06	47.35	41264
2014-08-27	47.40	47.55	47.23	47.37	22184
2014-08-28	47.26	47.36	47.12	47.31	49298
2014-08-29	47.44	47.63	47.29	47.63	94979
2014-09-02	47.52	47.52	46.89	47.17	200703
2014-09-03	47.23	47.54	47.23	47.43	83615
2014-09-04	47.49	47.49	46.62	46.75	64756
2014-09-05	46.78	47.06	46.59	47.01	27324
2014-09-08	46.77	46.77	46.06	46.25	62112
2014-09-09	46.15	46.36	45.76	45.97	98253
2014-09-10	46.03	46.11	45.54	45.90	237666
2014-09-11	45.57	45.88	45.32	45.85	65146
2014-09-12	45.65	45.70	45.12	45.22	60637
2014-09-15	45.08	45.40	44.88	45.29	205247
2014-09-16	45.28	46.10	45.15	45.91	80530
2014-09-17	46.03	46.03	45.60	45.62	35352
2014-09-18	45.78	45.88	45.48	45.55	55286
2014-09-19	45.65	45.84	45.43	45.43	66100
2014-09-22	45.31	45.41	44.79	44.89	212385
2014-09-23	44.73	45.00	44.60	44.60	441468
2014-09-24	44.70	44.97	44.19	44.74	160620
2014-09-25	44.59	44.72	43.95	43.97	132825
2014-09-26	43.93	44.53	43.83	44.39	104064
2014-09-29	44.01	44.30	43.82	44.18	57576
2014-09-30	44.15	44.28	43.62	43.84	169347
2014-10-01	43.65	43.82	42.88	43.06	616460
2014-10-02	42.82	43.00	42.01	42.70	204755
2014-10-03	42.76	42.88	42.21	42.53	188731
2014-10-06	42.76	43.02	42.47	42.78	110715
2014-10-07	42.60	42.88	42.16	42.17	160592
2014-10-08	42.12	42.63	41.51	42.60	373898
2014-10-09	42.25	42.35	41.11	41.18	273593
2014-10-10	40.87	41.22	40.21	40.41	391079
2014-10-13	40.60	40.99	39.76	39.81	280806
2014-10-14	39.92	40.19	39.14	39.31	1185766
2014-10-15	38.92	39.34	38.10	39.28	384077
2014-10-16	38.30	39.85	38.23	39.52	788280
2014-10-17	40.31	40.66	39.83	40.13	330486
2014-10-20	39.75	40.21	39.70	40.21	299231
2014-10-21	40.62	41.31	40.62	41.25	218126
2014-10-22	41.21	41.40	40.49	40.51	208759
2014-10-23	41.00	41.53	40.88	41.20	76668
2014-10-24	41.25	41.25	40.78	41.15	128093
2014-10-27	40.67	40.67	40.07	40.44	110360
2014-10-28	40.78	41.32	40.62	41.23	125561
2014-10-29	41.76	41.91	40.98	41.25	121237
2014-10-30	41.11	41.33	40.77	41.20	95994
2014-10-31	41.30	41.86	40.97	41.81	343805
2014-11-03	41.76	41.90	40.91	40.94	257612
2014-11-04	40.59	40.60	39.93	40.22	161683
2014-11-05	40.47	40.86	40.23	40.78	112587
2014-11-06	40.75	41.09	40.46	41.05	251963
2014-11-07	41.14	41.78	41.14	41.60	210397
2014-11-10	41.92	42.10	41.33	41.41	141467
2014-11-11	41.34	41.56	41.02	41.51	95180
2014-11-12	41.23	41.54	41.03	41.14	202496
2014-11-13	40.96	40.99	40.59	40.63	40113
2014-11-14	40.71	40.95	40.54	40.91	115528
2014-11-17	40.66	40.90	40.55	40.72	78051
2014-11-18	40.85	41.06	40.66	40.87	86950
2014-11-19	40.95	41.07	40.52	40.93	31379
2014-11-20	40.92	41.46	40.92	41.38	109802
2014-11-21	42.10	42.38	41.89	42.06	235302
2014-11-24	42.06	42.15	41.66	41.81	137300
2014-11-25	41.86	41.98	41.21	41.29	286850
2014-11-26	41.20	41.38	40.87	41.02	130702
2014-11-28	39.69	39.69	38.11	38.18	447127
2014-12-01	38.01	38.33	37.67	38.29	422566
2014-12-02	38.32	39.11	38.18	38.82	283811
2014-12-03	38.91	39.39	38.80	39.14	417268
2014-12-04	39.00	39.00	38.52	38.76	348115
2014-12-05	38.64	38.69	38.24	38.33	315439
2014-12-08	37.88	37.97	36.81	36.94	418601
2014-12-09	36.76	37.29	36.50	37.10	258339
2014-12-10	36.64	36.64	35.76	35.96	341834
2014-12-11	35.93	36.58	35.77	35.83	494088
2014-12-12	35.59	35.75	35.05	35.07	395099
2014-12-15	35.18	35.65	34.46	34.59	279916
2014-12-16	34.64	36.01	34.34	35.16	683358
2014-12-17	35.38	36.99	35.30	36.64	816286
2014-12-18	37.77	37.99	36.60	37.39	452644
2014-12-19	37.22	37.96	36.81	37.96	619394
2014-12-22	37.97	37.97	37.23	37.61	494859
2014-12-23	37.67	38.05	37.50	38.00	330125
2014-12-24	37.88	38.05	37.42	37.84	387461
2014-12-26	37.90	38.02	37.55	37.70	521671
2014-12-29	37.80	38.04	37.64	37.73	191579
2014-12-30	37.65	37.68	37.26	37.45	375913
2014-12-31	37.45	37.48	37.10	37.19	246982
2015-01-02	37.15	37.28	36.85	37.21	86146
2015-01-05	36.64	36.64	35.50	35.58	414039
2015-01-06	35.52	35.85	34.93	35.17	325275
2015-01-07	35.47	35.71	35.12	35.27	378123
2015-01-08	35.62	36.09	35.50	36.02	192040
2015-01-09	36.12	36.12	35.44	35.70	441675
2015-01-12	35.36	35.36	34.57	34.79	267707
2015-01-13	34.96	35.16	34.34	34.68	677894
2015-01-14	34.26	34.68	33.82	34.63	243544
2015-01-15	35.05	35.06	34.37	34.42	267968
2015-01-16	34.56	35.58	34.56	35.58	245397
2015-01-20	35.45	35.58	35.00	35.43	252767
2015-01-21	35.61	36.15	35.59	36.09	329213
2015-01-22	36.39	36.49	35.88	36.42	310545
2015-01-23	36.25	36.52	36.01	36.09	209520
2015-01-26	36.24	36.70	35.96	36.59	342397
2015-01-27	36.36	36.70	36.25	36.63	421915
2015-01-28	36.54	36.56	35.23	35.28	291834
2015-01-29	35.36	35.41	34.59	35.18	249293
2015-01-30	34.93	35.72	34.70	35.38	475252
2015-02-02	35.83	36.49	35.78	36.49	216665
2015-02-03	37.10	37.82	37.10	37.76	578489
2015-02-04	37.37	37.37	36.81	36.98	443407
2015-02-05	37.36	37.69	37.25	37.57	224010
2015-02-06	37.70	37.76	37.23	37.33	180849
2015-02-09	37.43	37.87	37.43	37.50	159717
2015-02-10	37.66	37.66	36.85	37.33	144496
2015-02-11	36.95	37.13	36.70	37.04	180068
2015-02-12	37.50	37.80	37.38	37.66	166455
2015-02-13	38.05	38.36	38.00	38.36	155747
2015-02-17	38.33	38.48	37.92	38.43	427889
2015-02-18	38.17	38.29	37.88	38.08	181104
2015-02-19	37.39	37.84	37.11	37.65	216706
2015-02-20	37.57	37.71	37.33	37.64	183655
2015-02-23	37.27	37.59	37.10	37.39	952787
2015-02-24	37.53	37.68	37.34	37.58	982208
2015-02-25	37.56	37.77	37.45	37.71	379754
2015-02-26	37.48	37.56	36.97	37.09	315530
2015-02-27	37.20	37.32	37.07	37.17	144448
2015-03-02	37.00	37.00	36.54	36.77	101880
2015-03-03	36.79	36.98	36.64	36.84	113180
2015-03-04	36.77	36.90	36.32	36.65	195588
2015-03-05	36.68	36.68	36.44	36.46	139637
2015-03-06	36.27	36.31	35.76	35.81	161225
2015-03-09	35.86	36.08	35.58	35.58	176821
2015-03-10	35.22	35.31	34.77	34.79	239102
2015-03-11	34.88	34.88	34.62	34.73	109524
2015-03-12	35.15	35.25	34.70	34.71	161084
2015-03-13	34.48	34.48	34.02	34.30	138005
2015-03-16	34.23	34.67	34.05	34.65	300391
2015-03-17	34.56	34.79	34.43	34.72	130171
2015-03-18	34.57	35.94	34.44	35.78	294779
2015-03-19	35.39	35.45	35.13	35.18	98599
2015-03-20	35.57	36.07	35.54	35.88	197528
2015-03-23	36.01	36.29	35.90	35.90	211211
2015-03-24	36.06	36.06	35.69	35.71	196703
2015-03-25	35.92	36.25	35.85	36.01	432829
2015-03-26	36.32	36.42	35.82	35.95	636414
2015-03-27	35.83	35.83	35.53	35.63	109881
2015-03-30	35.82	36.17	35.82	36.07	79397
2015-03-31	35.70	35.90	35.50	35.67	142755
2015-04-01	35.91	36.10	35.80	35.87	117685
2015-04-02	35.83	36.14	35.81	35.96	210715
2015-04-06	36.16	36.80	36.13	36.64	64814
2015-04-07	36.72	37.10	36.64	36.90	240925
2015-04-08	37.24	37.36	36.73	36.73	500148
2015-04-09	36.78	37.22	36.78	37.19	231559
2015-04-10	37.26	37.39	37.12	37.35	124382
2015-04-13	37.44	37.51	37.08	37.15	166475
2015-04-14	37.40	37.87	37.30	37.80	157646
2015-04-15	38.02	38.73	37.96	38.64	188398
2015-04-16	38.68	39.00	38.43	38.81	265035
2015-04-17	38.72	38.72	38.20	38.48	163020
2015-04-20	38.62	38.90	38.58	38.62	1311650
2015-04-21	38.61	38.61	38.16	38.28	149499
2015-04-22	38.40	38.53	38.06	38.44	113574
2015-04-23	38.50	39.00	38.50	38.79	952017
2015-04-24	38.92	38.92	38.50	38.63	182759
2015-04-27	38.77	38.99	38.72	38.79	152278
2015-04-28	38.89	39.02	38.71	38.98	234083
2015-04-29	38.85	39.14	38.66	39.08	125914
2015-04-30	39.22	39.29	38.81	38.93	188184
2015-05-01	38.92	39.06	38.71	38.96	122612
2015-05-04	39.01	39.25	38.84	38.96	139264
2015-05-05	39.24	39.42	38.62	38.68	229103
2015-05-06	38.89	39.09	38.42	38.59	117700
2015-05-07	38.26	38.40	37.72	37.99	174762
2015-05-08	38.37	38.63	38.06	38.61	182356
2015-05-11	38.61	38.62	38.07	38.07	66300
2015-05-12	38.05	38.34	38.03	38.25	115029
2015-05-13	38.60	38.67	38.18	38.32	279787
2015-05-14	38.43	38.62	38.26	38.30	1266369
2015-05-15	38.19	38.38	37.96	38.33	149488
2015-05-18	38.07	38.28	37.91	38.10	155268
2015-05-19	37.82	37.82	37.53	37.57	122083
2015-05-20	37.58	37.84	37.52	37.67	100030
2015-05-21	37.90	38.14	37.85	38.06	85794
2015-05-22	37.96	37.97	37.80	37.81	57061
2015-05-26	37.50	37.50	36.97	37.10	744200
2015-05-27	37.05	37.21	36.86	37.13	77217
2015-05-28	36.98	37.06	36.68	36.95	73365
2015-05-29	36.94	37.06	36.74	36.89	766217
2015-06-01	36.88	36.88	36.55	36.65	68478
2015-06-02	36.81	37.19	36.75	36.98	117098
2015-06-03	36.97	37.17	36.82	36.86	60929
2015-06-04	36.65	36.65	36.22	36.25	130327
2015-06-05	36.03	36.60	36.00	36.39	152109
2015-06-08	36.37	36.41	36.12	36.17	79530
2015-06-09	36.33	36.48	36.21	36.26	299596
2015-06-10	36.79	36.92	36.68	36.79	94157
2015-06-11	36.98	36.98	36.68	36.74	189610
2015-06-12	36.40	36.53	36.21	36.32	318915
2015-06-15	36.00	36.24	35.88	36.11	98610
2015-06-16	36.01	36.31	35.94	36.27	162141
2015-06-17	36.45	36.55	36.11	36.38	81464
2015-06-18	36.47	36.67	36.35	36.40	97088
2015-06-19	36.37	36.39	36.11	36.11	62831
2015-06-22	36.61	36.66	36.37	36.61	624867
2015-06-23	36.56	36.73	36.49	36.67	201445
2015-06-24	36.12	36.41	36.09	36.09	206815
2015-06-25	36.11	36.25	35.75	35.77	204562
2015-06-26	35.70	35.76	35.51	35.74	1512594
2015-06-29	35.21	35.39	34.91	34.97	246246
2015-06-30	35.23	35.28	34.75	34.98	308989
2015-07-01	35.21	35.21	34.50	34.62	1033110
2015-07-02	34.78	35.00	34.78	34.83	93864
2015-07-06	34.25	34.51	34.01	34.14	204105
2015-07-07	33.93	34.35	33.46	34.26	199975
2015-07-08	33.92	34.16	33.59	33.67	163659
2015-07-09	34.07	34.23	33.83	33.85	234203
2015-07-10	34.22	34.36	33.99	34.19	79800
2015-07-13	34.24	34.33	34.12	34.27	81097
2015-07-14	34.24	34.64	34.24	34.59	114819
2015-07-15	34.42	34.58	34.02	34.12	169623
2015-07-16	34.29	34.38	34.12	34.16	127567
2015-07-17	34.14	34.19	33.71	33.83	208161
2015-07-20	33.76	33.84	33.40	33.42	542364
2015-07-21	33.49	33.77	33.37	33.47	390762
2015-07-22	33.32	33.39	32.90	33.07	498880
2015-07-23	33.11	33.18	32.77	32.92	194842
2015-07-24	32.86	32.86	32.25	32.37	112187
2015-07-27	32.08	32.18	31.81	31.89	249494
2015-07-28	32.13	32.86	32.01	32.74	879208
2015-07-29	32.70	33.20	32.60	33.20	123820
2015-07-30	33.31	33.40	33.11	33.32	123882
2015-07-31	33.25	33.25	32.71	32.78	323563
2015-08-03	32.48	32.59	32.11	32.15	303466
2015-08-04	32.28	32.44	32.00	32.10	258876
2015-08-05	32.34	32.65	32.01	32.04	404836
2015-08-06	31.89	32.39	31.66	32.37	506371
2015-08-07	32.26	32.48	31.92	31.97	191097
2015-08-10	31.97	32.75	31.95	32.74	153989
2015-08-11	32.32	32.67	32.14	32.64	382020
2015-08-12	32.54	33.14	32.37	33.12	337801
2015-08-13	32.86	32.87	32.52	32.57	200538
2015-08-14	32.51	32.75	32.36	32.41	133769
2015-08-17	32.28	32.49	32.17	32.37	120051
2015-08-18	32.19	32.24	31.98	32.14	398185
2015-08-19	31.93	31.93	31.20	31.37	294299
2015-08-20	31.18	31.37	30.65	30.65	1518699
2015-08-21	30.47	30.67	29.73	29.77	1611050
2015-08-24	29.18	29.18	27.37	28.07	2547702
2015-08-25	28.63	30.32	27.94	27.94	397091
2015-08-26	28.49	28.94	28.02	28.72	759849
2015-08-27	29.29	30.11	29.20	30.10	1339358
2015-08-28	30.00	30.85	30.00	30.65	318943
2015-08-31	30.38	30.98	29.93	30.91	985485
2015-09-01	30.30	30.30	29.59	29.76	417906
2015-09-02	30.12	30.12	29.38	29.98	426341
2015-09-03	30.04	30.62	29.94	30.06	427415
2015-09-04	29.55	29.63	29.31	29.43	241892
2015-09-08	29.85	30.01	29.60	29.99	616935
2015-09-09	30.25	30.54	29.48	29.51	196991
2015-09-10	29.59	29.81	29.27	29.67	112348
2015-09-11	29.45	29.45	29.11	29.43	141955
2015-09-14	29.26	29.37	29.01	29.19	92998
2015-09-15	29.23	29.56	29.23	29.48	89755
2015-09-16	29.76	30.40	29.76	30.39	102774
2015-09-17	30.32	30.81	30.16	30.38	108582
2015-09-18	29.86	29.90	29.34	29.48	216320
2015-09-21	29.67	29.77	29.45	29.63	226004
2015-09-22	29.06	29.37	28.98	29.13	136494
2015-09-23	29.29	29.29	28.78	28.80	215325
2015-09-24	28.61	28.97	28.39	28.80	306367
2015-09-25	29.15	29.15	28.72	28.91	168036
2015-09-28	28.58	28.58	27.89	27.91	461136
2015-09-29	28.03	28.29	27.87	28.06	292821
2015-09-30	28.34	28.70	28.28	28.69	572206
2015-10-01	29.09	29.44	28.61	28.81	646516
2015-10-02	28.71	29.95	28.67	29.92	318912
2015-10-05	30.27	30.92	30.27	30.88	171474
2015-10-06	31.00	31.76	31.00	31.60	230375
2015-10-07	32.23	32.60	31.78	32.31	787553
2015-10-08	32.16	32.95	32.07	32.89	138754
2015-10-09	33.10	33.10	32.57	32.68	328818
2015-10-12	32.69	32.69	32.19	32.34	116698
2015-10-13	31.91	32.34	31.77	31.93	108808
2015-10-14	32.02	32.36	31.96	32.30	136224
2015-10-15	32.29	32.79	32.10	32.79	180668
2015-10-16	32.88	33.03	32.47	32.82	211767
2015-10-19	32.55	32.55	32.05	32.21	846890
2015-10-20	32.00	32.34	31.92	32.22	693165
2015-10-21	32.20	32.31	31.89	31.93	166548
2015-10-22	32.06	32.52	32.04	32.47	288778
2015-10-23	32.35	32.52	32.03	32.29	425027
2015-10-26	32.15	32.15	31.54	31.58	143949
2015-10-27	31.10	31.20	30.88	31.05	1546641
2015-10-28	31.13	31.87	31.04	31.67	502517
2015-10-29	31.43	31.95	31.42	31.71	141910
2015-10-30	31.77	32.09	31.48	31.79	218897
2015-11-02	31.65	32.54	31.53	32.44	156813
2015-11-03	32.56	33.39	32.56	33.22	404910
2015-11-04	33.33	33.34	32.73	32.94	166649
2015-11-05	32.74	32.98	32.41	32.49	85546
2015-11-06	32.16	32.31	31.84	32.20	271917
2015-11-09	32.15	32.41	31.75	31.84	93519
2015-11-10	31.71	32.02	31.61	31.87	102807
2015-11-11	31.89	31.90	31.29	31.34	143251
2015-11-12	30.91	31.04	30.59	30.63	103663
2015-11-13	30.46	30.62	30.14	30.41	96779
2015-11-16	30.42	31.38	30.42	31.38	227551
2015-11-17	31.38	31.50	31.10	31.14	522154
2015-11-18	31.35	31.71	31.19	31.65	389267
2015-11-19	31.60	31.72	31.32	31.47	129216
2015-11-20	31.46	31.58	31.02	31.05	247506
2015-11-23	30.95	31.28	30.86	31.11	182435
2015-11-24	31.19	31.82	31.19	31.70	137543
2015-11-25	31.57	31.72	31.34	31.53	76836
2015-11-27	31.34	31.41	31.22	31.31	30817
2015-11-30	31.40	31.62	31.35	31.39	150119
2015-12-01	31.48	31.69	31.44	31.68	125052
2015-12-02	31.52	31.59	30.76	30.87	169575
2015-12-03	31.04	31.10	30.28	30.37	252261
2015-12-04	30.13	30.31	29.80	30.20	298792
2015-12-07	29.43	29.43	28.69	28.99	219973
2015-12-08	28.37	29.00	28.10	28.59	2495286
2015-12-09	28.80	29.60	28.73	29.04	331067
2015-12-10	28.93	29.53	28.90	29.16	848796
2015-12-11	28.71	28.71	28.10	28.11	603067
2015-12-14	28.04	28.30	27.65	28.20	706335
2015-12-15	28.55	28.98	28.55	28.86	547037
2015-12-16	28.98	29.07	28.53	28.94	597246
2015-12-17	28.83	28.85	28.16	28.16	323952
2015-12-18	28.12	28.24	27.84	27.84	488725
2015-12-21	27.47	27.64	27.11	27.31	501337
2015-12-22	27.37	27.84	27.33	27.69	1287230
2015-12-23	28.27	28.93	28.27	28.93	650163
2015-12-24	28.90	29.00	28.70	28.76	201769
2015-12-28	28.37	28.38	28.13	28.29	449799
2015-12-29	28.65	28.77	28.35	28.48	332484
2015-12-30	28.23	28.39	28.03	28.04	283306
2015-12-31	27.91	28.19	27.82	28.03	223318
2016-01-04	27.82	28.12	27.52	27.93	175763
2016-01-05	27.85	27.95	27.53	27.94	207603
2016-01-06	27.20	27.32	26.82	26.97	128868
2016-01-07	26.34	26.86	26.12	26.20	334431
2016-01-08	26.41	26.41	25.79	25.87	191702
2016-01-11	26.00	26.00	25.11	25.40	332869
2016-01-12	25.70	25.79	24.82	25.40	558763
2016-01-13	25.67	25.93	24.75	24.98	268529
2016-01-14	25.29	26.31	25.02	26.09	205179
2016-01-15	25.05	25.45	24.77	25.16	380556
2016-01-19	25.43	25.49	24.43	24.77	527037
2016-01-20	24.24	24.30	23.27	24.01	530676
2016-01-21	24.07	25.00	23.85	24.80	522043
2016-01-22	25.81	26.09	25.47	25.95	953421
2016-01-25	25.51	25.96	24.92	24.92	2221450
2016-01-26	25.30	25.89	25.14	25.88	261886
2016-01-27	25.68	26.40	25.45	25.80	382411
2016-01-28	26.79	26.92	26.20	26.66	307884
2016-01-29	26.71	27.32	26.61	27.26	685842
2016-02-01	26.83	26.93	26.43	26.79	225159
2016-02-02	25.91	25.92	25.60	25.71	426563
2016-02-03	26.11	26.72	25.36	26.71	180540
2016-02-04	26.95	27.44	26.87	27.04	1233236
2016-02-05	26.85	26.86	26.40	26.57	200175
2016-02-08	26.12	26.56	25.80	26.46	220876
2016-02-09	26.03	26.16	25.37	25.67	3047680
2016-02-10	25.67	26.12	25.42	25.54	289026
2016-02-11	25.12	25.57	24.85	25.44	625057
2016-02-12	25.80	26.32	25.63	26.23	360926
2016-02-16	26.69	26.69	26.23	26.55	301808
2016-02-17	26.79	27.45	26.75	27.32	415579
2016-02-18	27.59	27.62	27.03	27.18	333191
2016-02-19	26.90	27.01	26.60	27.01	149743
2016-02-22	27.38	27.72	27.28	27.64	186070
2016-02-23	27.36	27.37	26.68	26.77	146636
2016-02-24	26.20	26.88	26.07	26.80	146821
2016-02-25	26.95	27.04	26.50	27.02	221230
2016-02-26	27.43	27.59	27.10	27.20	123597
2016-02-29	27.32	27.48	26.97	27.06	163762
2016-03-01	27.42	27.80	27.10	27.72	447577
2016-03-02	27.56	28.29	27.45	28.28	146031
2016-03-03	28.28	28.28	28.28	28.75	155356
2016-03-04	28.89	29.39	28.69	29.12	179519
2016-03-07	28.94	29.69	28.80	29.64	297666
2016-03-08	29.41	29.41	28.56	28.59	267507
2016-03-09	28.59	28.59	28.59	28.93	115653
2016-03-10	28.93	28.93	28.93	28.87	241965
2016-03-11	28.87	28.87	28.87	29.50	199588
2016-03-14	29.25	29.38	28.99	29.30	1592766
2016-03-15	29.30	29.30	29.30	29.10	1055602
2016-03-16	29.17	29.74	29.08	29.69	672759
2016-03-17	29.89	30.44	29.79	30.28	304219
2016-03-18	30.44	30.44	30.01	30.19	113137
2016-03-21	30.00	30.22	29.75	30.01	191496
2016-03-22	29.73	30.08	29.73	29.90	163947
2016-03-23	29.71	29.74	29.19	29.22	241548
2016-03-24	29.22	29.22	29.22	29.33	170731
2016-03-28	29.36	29.46	29.09	29.32	144394
2016-03-29	28.98	29.41	28.81	29.44	161867
2016-03-30	29.80	29.96	29.53	29.66	671070
2016-03-31	29.54	29.81	29.51	29.51	103395
2016-04-01	28.89	29.16	28.79	29.08	251759
2016-04-04	29.00	29.23	28.81	28.88	137976
2016-04-05	28.88	28.88	28.88	28.46	163984
2016-04-06	28.67	29.10	28.52	29.09	121623
2016-04-07	28.91	29.05	28.62	28.84	96005
2016-04-08	29.41	29.71	29.36	29.61	82443
2016-04-11	29.80	29.96	29.62	29.63	73101
2016-04-12	29.73	30.61	29.73	30.47	141827
2016-04-13	30.72	30.81	30.50	30.75	166688
2016-04-14	30.77	30.87	30.63	30.86	458506
2016-04-15	30.73	30.73	30.43	30.53	264645
2016-04-18	29.89	30.93	29.72	30.87	91363
2016-04-19	31.00	31.53	30.92	31.53	139538
2016-04-20	31.38	31.96	31.26	31.72	202515
2016-04-21	31.78	31.96	31.56	31.66	506821
2016-04-22	31.65	32.01	31.65	31.97	144458
2016-04-25	31.74	31.82	31.35	31.58	258023
2016-04-26	31.83	32.06	31.73	32.02	118727
2016-04-27	32.21	32.66	32.18	32.59	165078
2016-04-28	32.42	32.77	32.15	32.24	114621
2016-04-29	32.31	32.61	31.90	32.21	192399
2016-05-02	32.21	32.26	31.85	32.15	1619146
2016-05-03	31.67	31.71	31.19	31.32	251044
2016-05-04	31.16	31.38	30.68	30.85	206200
2016-05-05	31.17	31.44	30.79	30.98	142025
2016-05-06	30.71	31.22	30.70	30.99	84896
2016-05-09	30.88	30.88	30.18	30.52	210984
2016-05-10	30.55	31.09	30.55	31.08	130573
2016-05-11	31.01	31.37	30.77	31.11	66089
2016-05-12	31.54	31.70	31.03	31.26	157637
2016-05-13	31.07	31.23	30.71	30.78	88903
2016-05-16	31.12	31.46	31.12	31.37	182235
2016-05-17	31.36	31.68	31.28	31.42	63020
2016-05-18	31.36	31.56	30.99	31.12	153153
2016-05-19	30.87	31.08	30.44	31.01	285611
2016-05-20	31.18	31.30	31.01	31.17	128281
2016-05-23	30.88	31.17	30.86	31.00	133522
2016-05-24	31.14	31.38	31.05	31.21	86041
2016-05-25	31.39	31.82	31.39	31.78	110674
2016-05-26	31.95	32.02	31.58	31.68	90501
2016-05-27	31.59	31.65	31.41	31.65	61474
2016-05-31	31.54	31.78	31.20	31.32	271752
2016-06-01	31.02	31.40	30.94	31.38	114906
2016-06-02	31.04	31.32	31.00	31.32	63923
2016-06-03	31.33	31.56	31.18	31.41	139178
2016-06-06	31.60	32.02	31.55	32.00	81696
2016-06-07	32.16	32.81	32.16	32.74	118227
2016-06-08	32.98	33.14	32.77	32.82	88355
2016-06-09	32.40	32.64	32.34	32.59	66983
2016-06-10	32.13	32.36	31.73	31.80	102951
2016-06-13	31.48	32.04	31.42	31.63	76039
2016-06-14	31.44	31.60	31.12	31.38	99792
2016-06-15	31.34	31.65	31.17	31.31	58427
2016-06-16	30.97	31.35	30.60	31.35	278153
2016-06-17	31.63	31.84	31.50	31.79	92265
2016-06-20	32.45	32.49	32.20	31.83	423675
2016-06-21	31.88	32.25	31.68	32.17	132296
2016-06-22	32.34	32.35	31.94	32.00	115771
2016-06-23	32.39	32.66	32.28	32.64	247074
2016-06-24	31.03	31.67	30.95	31.08	509386
2016-06-27	30.88	30.88	30.06	30.35	530674
2016-06-28	30.92	31.18	30.77	31.17	207159
2016-06-29	31.57	32.10	31.55	31.94	100333
2016-06-30	31.93	32.34	31.84	32.31	214170
2016-07-01	32.30	32.59	32.27	32.55	106157
2016-07-05	32.11	32.23	31.71	31.97	171358
2016-07-06	31.61	32.06	31.48	32.06	177025
2016-07-07	32.22	32.35	31.52	31.69	91662
2016-07-08	31.96	32.22	31.88	32.13	134394
2016-07-11	32.30	32.43	32.21	32.22	890392
2016-07-12	32.75	33.09	32.68	32.95	184492
2016-07-13	32.96	33.00	32.49	32.76	126927
2016-07-14	33.01	33.15	32.87	32.92	221437
2016-07-15	32.95	33.01	32.72	32.83	67440
2016-07-18	32.66	32.84	32.51	32.83	164809
2016-07-19	32.72	32.76	32.54	32.65	62591
2016-07-20	32.49	32.73	32.28	32.59	468787
2016-07-21	32.48	32.76	32.29	32.38	49469
2016-07-22	32.43	32.44	32.30	32.43	71877
2016-07-25	32.16	32.16	31.63	31.71	103045
2016-07-26	31.63	31.90	31.54	31.90	119431
2016-07-27	31.95	32.14	31.46	31.61	175097
2016-07-28	31.52	31.60	31.31	31.46	96931
2016-07-29	31.18	31.69	31.01	31.65	287094
2016-08-01	31.21	31.38	30.66	30.73	203939
2016-08-02	30.93	31.01	30.44	30.84	176827
2016-08-03	30.82	31.27	30.77	31.26	84296
2016-08-04	31.38	31.51	31.17	31.34	1208570
2016-08-05	31.38	31.62	31.32	31.61	307089
2016-08-08	31.68	32.06	31.68	31.94	137208
2016-08-09	32.00	32.16	31.77	31.88	73465
2016-08-10	31.90	32.00	31.56	31.62	73002
2016-08-11	31.63	32.20	31.63	32.05	149626
2016-08-12	32.14	32.32	32.11	32.23	194655
2016-08-15	32.39	32.54	32.38	32.44	86143
2016-08-16	32.43	32.68	32.34	32.58	52132
2016-08-17	32.56	32.70	32.37	32.68	73250
2016-08-18	32.72	33.17	32.72	33.17	121553
2016-08-19	32.94	32.95	32.77	32.86	98829
2016-08-22	32.52	32.64	32.32	32.53	112396
2016-08-23	32.46	32.74	32.46	32.63	84451
2016-08-24	32.50	32.68	32.41	32.48	34600
2016-08-25	32.50	32.55	32.31	32.42	84959
2016-08-26	32.46	32.84	32.20	32.29	71592
2016-08-29	32.24	32.52	32.21	32.48	42315
2016-08-30	32.55	32.65	32.29	32.38	44291
2016-08-31	32.27	32.27	31.75	31.91	91126
2016-09-01	31.80	31.86	31.60	31.86	109275
2016-09-02	32.13	32.37	32.10	32.27	51863
2016-09-06	32.37	32.75	32.31	32.72	598270
2016-09-07	32.82	32.94	32.72	32.80	251938
2016-09-08	33.01	33.35	32.79	33.32	71296
2016-09-09	32.98	32.98	32.36	32.37	87826
2016-09-12	32.09	32.70	32.00	32.62	82266
2016-09-13	32.16	32.16	31.49	31.58	75365
2016-09-14	31.53	31.80	31.16	31.24	88927
2016-09-15	31.28	31.72	31.23	31.58	43882
2016-09-16	31.18	31.31	31.09	31.24	60789
2016-09-19	31.53	31.62	31.30	31.30	30230
2016-09-20	31.28	31.36	31.00	31.01	1985203
2016-09-21	31.31	31.68	31.27	31.67	105460
2016-09-22	32.06	32.27	31.89	31.94	332881
2016-09-23	31.80	31.98	31.39	31.53	89589
2016-09-26	31.47	31.68	31.28	31.31	232735
2016-09-27	31.07	31.19	30.84	31.13	390259
2016-09-28	31.28	32.40	31.09	32.37	828119
2016-09-29	32.59	32.88	32.28	32.51	172681
2016-09-30	32.79	33.03	32.62	32.87	71838
2016-10-03	32.92	32.98	32.65	32.88	103642
2016-10-04	32.98	33.04	32.56	32.69	223280
2016-10-05	33.08	33.34	33.01	33.23	1114679
2016-10-06	33.29	33.35	33.02	33.23	331743
2016-10-07	33.29	33.37	33.00	33.15	119907
2016-10-10	33.41	33.79	33.41	33.68	101002
2016-10-11	33.62	33.62	33.04	33.21	183836
2016-10-12	33.24	33.24	32.89	33.11	136875
2016-10-13	32.79	33.13	32.59	32.97	81594
2016-10-14	33.21	33.34	32.89	32.92	135084
2016-10-17	32.81	32.97	32.63	32.76	116982
2016-10-18	33.12	33.18	32.86	32.98	157993
2016-10-19	33.19	33.55	33.15	33.33	99097
2016-10-20	33.27	33.46	33.07	33.35	96619
2016-10-21	33.09	33.23	33.00	33.18	29024
2016-10-24	33.32	33.32	32.82	33.13	184552
2016-10-25	33.14	33.32	32.93	32.94	74563
2016-10-26	32.72	33.01	32.53	32.89	1847782
2016-10-27	33.06	33.16	32.91	32.92	134185
2016-10-28	32.85	33.12	32.58	32.71	115930
2016-10-31	32.54	32.64	32.31	32.36	201000
2016-11-01	32.56	32.67	32.07	32.38	139806
2016-11-02	32.17	32.21	31.74	31.95	193383
2016-11-03	32.07	32.13	31.83	32.02	1111069
2016-11-04	31.96	32.08	31.70	31.85	74551
2016-11-07	32.40	32.49	32.29	32.49	2565293
2016-11-08	32.36	32.78	32.32	32.60	357560
2016-11-09	32.30	33.12	32.16	32.91	165397
2016-11-10	32.93	33.10	32.68	32.85	190476
2016-11-11	32.56	32.58	31.93	32.16	84746
2016-11-14	32.04	32.19	31.72	32.16	310131
2016-11-15	32.41	33.04	32.41	33.02	143514
2016-11-16	32.87	33.11	32.71	32.78	49874
2016-11-17	33.00	33.24	32.62	32.67	89302
2016-11-18	32.61	32.85	32.58	32.70	55365
2016-11-21	33.15	33.57	33.15	33.53	1380905
2016-11-22	33.59	33.71	33.28	33.60	95620
2016-11-23	33.44	33.70	33.39	33.62	72157
2016-11-25	33.56	33.58	33.36	33.45	30388
2016-11-28	33.49	33.51	33.02	33.03	137868
2016-11-29	32.63	32.84	32.39	32.74	197651
2016-11-30	33.63	34.41	33.63	34.18	465551
2016-12-01	34.77	34.91	34.33	34.37	251817
2016-12-02	34.29	34.57	34.24	34.48	624439
2016-12-05	34.70	34.88	34.56	34.69	143067
2016-12-06	34.50	34.77	34.36	34.69	146369
2016-12-07	34.66	35.02	34.66	35.01	953656
2016-12-08	35.03	35.13	34.76	35.09	236820
2016-12-09	35.13	35.24	35.00	35.19	597585
2016-12-12	35.90	36.02	35.40	35.48	339841
2016-12-13	35.85	36.16	35.53	35.98	502062
2016-12-14	35.90	35.92	35.16	35.22	155996
2016-12-15	35.03	35.35	34.84	35.21	692464
2016-12-16	35.45	35.57	35.35	35.50	90535
2016-12-19	35.56	35.56	35.30	35.31	83620
2016-12-20	35.50	35.53	35.27	35.32	334849
2016-12-21	35.46	35.51	35.32	34.91	99224
2016-12-22	34.86	35.04	34.81	34.96	158619
2016-12-23	34.95	35.02	34.90	34.98	340546
2016-12-27	35.27	35.27	35.00	35.06	65655
2016-12-28	35.10	35.15	34.75	34.76	169804
2016-12-29	34.84	34.91	34.76	34.81	115848
2016-12-30	34.90	35.00	34.67	34.80	90305
2017-01-03	35.05	35.38	34.88	35.22	261143
2017-01-04	35.27	35.31	35.09	35.23	256376
2017-01-05	35.26	35.43	35.16	35.28	276789
2017-01-06	35.23	35.26	35.04	35.18	67718
2017-01-09	34.86	34.89	34.67	34.71	2052110
2017-01-10	34.65	34.77	34.43	34.43	175841
2017-01-11	34.48	34.88	34.48	34.86	135561
2017-01-12	35.10	35.10	34.72	34.80	149752
2017-01-13	34.81	34.86	34.71	34.80	235888
2017-01-17	34.75	35.01	34.75	34.91	112734
2017-01-18	34.80	34.87	34.63	34.72	80216
2017-01-19	34.66	34.66	34.32	34.46	72715
2017-01-20	34.65	34.83	34.54	34.63	214975
2017-01-23	34.56	34.56	34.21	34.39	146916
2017-01-24	34.42	34.83	34.42	34.72	122650
2017-01-25	34.74	35.02	34.74	34.88	338070
2017-01-26	34.91	34.97	34.71	34.78	84218
2017-01-27	34.60	34.61	34.38	34.46	54059
2017-01-30	34.26	34.26	33.69	33.84	119011
2017-01-31	33.91	33.99	33.68	33.89	237276
2017-02-01	34.10	34.10	33.52	33.72	143581
2017-02-02	33.79	33.91	33.61	33.87	202965
2017-02-03	34.00	34.24	33.89	34.14	102961
2017-02-06	34.11	34.11	33.74	33.79	1263868
2017-02-07	33.65	33.65	33.20	33.31	113955
2017-02-08	33.18	33.36	32.83	33.35	243322
2017-02-09	33.52	33.74	33.52	33.64	450255
2017-02-10	33.86	34.07	33.86	33.92	111883
2017-02-13	33.97	34.06	33.89	34.05	192782
2017-02-14	34.10	34.10	33.76	34.10	168690
2017-02-15	34.00	34.08	33.89	34.00	269134
2017-02-16	34.07	34.10	33.66	33.70	151684
2017-02-17	33.44	33.49	33.35	33.44	497083
2017-02-21	33.67	33.84	33.65	33.72	372911
2017-02-22	33.51	33.52	33.25	33.27	119645
2017-02-23	33.65	33.65	33.30	33.42	149045
2017-02-24	33.17	33.24	32.93	33.03	89562
2017-02-27	33.02	33.29	33.02	33.23	328893
2017-02-28	33.11	33.25	33.05	33.11	223167
2017-03-01	33.37	33.73	33.37	33.62	675847
2017-03-02	33.45	33.61	33.37	33.38	124453
2017-03-03	33.39	33.54	33.36	33.41	164684
2017-03-06	33.29	33.48	33.24	33.45	172791
2017-03-07	33.52	33.57	33.24	33.27	147659
2017-03-08	33.14	33.22	32.46	32.47	313654
2017-03-09	32.31	32.65	32.19	32.62	328679
2017-03-10	32.92	32.97	32.58	32.78	184950
2017-03-13	32.75	32.89	32.70	32.80	111882
2017-03-14	32.46	32.48	32.14	32.32	203277
2017-03-15	32.57	33.11	32.49	33.08	266704
2017-03-16	33.22	33.23	32.94	33.05	394162
2017-03-17	33.12	33.19	33.01	33.02	88170
2017-03-20	32.89	32.97	32.75	32.93	141708
2017-03-21	33.06	33.16	32.66	32.75	151222
2017-03-22	32.61	32.86	32.53	32.79	179833
2017-03-23	32.60	32.89	32.60	32.67	176329
2017-03-24	32.66	32.71	32.54	32.56	180485
2017-03-27	32.28	32.59	32.28	32.55	187160
2017-03-28	32.63	32.96	32.55	32.91	89598
2017-03-29	32.82	33.29	32.81	33.25	111329
2017-03-30	33.42	33.51	33.25	33.30	185035
2017-03-31	33.19	33.32	33.08	33.20	227741
2017-04-03	33.22	33.25	32.82	33.11	253046
2017-04-04	33.12	33.37	32.92	33.37	213465
2017-04-05	33.60	33.87	33.22	33.23	76193
2017-04-06	33.37	33.60	33.37	33.49	72107
2017-04-07	33.58	33.67	33.46	33.51	52592
2017-04-10	33.57	33.80	33.57	33.68	47077
2017-04-11	33.73	33.73	33.39	33.72	144777
2017-04-12	33.69	33.89	33.51	33.62	432100
2017-04-13	33.53	33.54	32.98	33.03	79821
2017-04-17	33.17	33.22	33.03	33.19	84306
2017-04-18	32.94	33.14	32.75	32.86	75846
2017-04-19	32.89	32.93	32.27	32.33	676684
2017-04-20	32.41	32.65	32.40	32.47	182847
2017-04-21	32.36	32.42	32.19	32.36	225211
2017-04-24	32.69	32.84	32.61	32.69	143432
2017-04-25	32.74	33.00	32.73	32.95	140958
2017-04-26	32.81	33.18	32.76	32.80	284227
2017-04-27	32.64	32.64	32.18	32.46	137258
2017-04-28	32.62	32.64	32.45	32.49	155754
2017-05-01	32.47	32.51	32.35	32.42	58112
2017-05-02	32.47	32.58	32.25	32.36	119171
2017-05-03	32.29	32.49	32.21	32.39	93244
2017-05-04	32.23	32.26	31.82	31.97	561448
2017-05-05	32.00	32.59	31.99	32.59	191795
2017-05-08	32.55	32.74	32.50	32.72	151152
2017-05-09	32.77	32.77	32.41	32.54	193159
2017-05-10	32.78	33.04	32.72	32.90	298628
2017-05-11	33.00	33.00	32.78	32.82	721657
2017-05-12	32.83	32.92	32.71	32.83	103361
2017-05-15	33.31	33.42	33.04	33.11	159888
2017-05-16	33.32	33.32	33.04	33.10	88499
2017-05-17	33.01	33.13	32.77	32.78	61211
2017-05-18	32.59	32.80	32.45	32.64	69290
2017-05-19	32.85	33.15	32.85	33.09	118099
2017-05-22	33.26	33.26	32.98	33.10	102379
2017-05-23	33.18	33.18	33.01	33.08	41911
2017-05-24	33.07	33.16	32.88	33.02	52115
2017-05-25	32.90	33.09	32.41	32.49	137914
2017-05-26	32.48	32.50	32.36	32.44	45207
2017-05-30	32.36	32.42	32.17	32.19	250524
2017-05-31	32.04	32.10	31.90	32.00	78924
2017-06-01	32.03	32.29	31.96	32.21	47979
2017-06-02	32.06	32.06	31.76	31.90	62065
2017-06-05	31.86	32.02	31.80	31.95	57521
2017-06-06	31.86	32.24	31.85	32.23	156294
2017-06-07	32.15	32.23	31.59	31.74	75200
2017-06-08	31.64	31.83	31.61	31.64	69002
2017-06-09	31.67	32.20	31.67	32.19	126713
2017-06-12	32.40	32.58	32.25	32.35	182956
2017-06-13	32.42	32.59	32.33	32.57	90165
2017-06-14	32.57	32.57	31.90	31.99	144282
2017-06-15	31.72	31.84	31.61	31.70	50396
2017-06-16	31.87	32.19	31.76	32.17	56412
2017-06-19	32.22	32.24	32.02	31.55	67385
2017-06-20	31.17	31.17	30.77	30.97	232263
2017-06-21	30.94	31.07	30.46	30.57	277830
2017-06-22	30.58	30.78	30.50	30.63	95334
2017-06-23	30.62	30.82	30.55	30.76	681606
2017-06-26	30.91	30.93	30.67	30.76	336122
2017-06-27	30.91	31.07	30.82	30.85	189935
2017-06-28	30.93	31.23	30.91	31.11	173355
2017-06-29	31.15	31.30	30.94	30.98	81506
2017-06-30	31.10	31.14	30.89	31.04	269223
2017-07-03	31.11	31.58	31.04	31.50	60148
2017-07-05	31.30	31.33	30.87	30.97	456575
2017-07-06	30.99	31.10	30.67	30.71	173181
2017-07-07	30.65	30.67	30.34	30.62	243678
2017-07-10	30.54	30.75	30.54	30.70	91899
2017-07-11	30.70	30.92	30.53	30.88	203678
2017-07-12	31.14	31.33	31.01	31.09	81538
2017-07-13	31.12	31.17	30.97	31.16	376326
2017-07-14	31.28	31.49	31.26	31.45	128256
2017-07-17	31.40	31.52	31.33	31.36	297564
2017-07-18	31.50	31.52	31.20	31.30	86874
2017-07-19	31.32	31.72	31.32	31.71	93042
2017-07-20	31.86	31.96	31.64	31.69	124115
2017-07-21	31.60	31.69	31.35	31.40	129399
2017-07-24	31.43	31.43	31.28	31.33	109090
2017-07-25	31.66	31.82	31.65	31.65	205493
2017-07-26	31.83	31.99	31.68	31.79	198927
2017-07-27	31.85	31.99	31.72	31.99	90016
2017-07-28	31.90	32.19	31.88	32.02	197142
2017-07-31	32.10	32.29	32.00	32.14	319843
2017-08-01	32.28	32.45	32.16	32.26	168930
2017-08-02	32.17	32.39	32.05	32.28	92051
2017-08-03	32.28	32.28	31.91	31.99	130366
2017-08-04	32.02	32.13	31.94	32.10	128647
2017-08-07	32.02	32.05	31.91	31.96	47034
2017-08-08	31.96	32.10	31.83	31.88	92075
2017-08-09	31.89	31.98	31.78	31.90	60527
2017-08-10	31.92	31.93	31.46	31.50	134221
2017-08-11	31.41	31.50	31.31	31.31	63371
2017-08-14	31.42	31.51	31.22	31.23	59145
2017-08-15	31.17	31.17	30.94	31.09	566658
2017-08-16	31.21	31.24	30.90	30.96	168779
2017-08-17	30.87	30.92	30.58	30.59	191547
2017-08-18	30.59	30.91	30.55	30.79	104058
2017-08-21	30.76	30.76	30.58	30.64	29877
2017-08-22	30.77	30.91	30.77	30.88	35674
2017-08-23	30.81	31.12	30.81	31.05	41582
2017-08-24	31.02	31.14	30.95	31.03	384876
2017-08-25	31.15	31.30	31.15	31.20	42562
2017-08-28	31.23	31.28	31.00	31.06	122732
2017-08-29	30.91	31.09	30.88	31.08	51849
2017-08-30	30.98	31.10	30.91	31.00	58266
2017-08-31	31.10	31.28	31.05	31.20	198934
2017-09-01	31.28	31.53	31.16	31.42	65662
2017-09-05	31.57	31.72	31.40	31.61	116737
2017-09-06	31.71	32.14	31.70	32.07	173759
2017-09-07	32.18	32.26	32.10	32.26	75593
2017-09-08	32.21	32.21	31.89	31.97	67708
2017-09-11	32.05	32.25	32.00	32.24	71536
2017-09-12	32.22	32.41	32.22	32.34	83406
2017-09-13	32.38	32.62	32.38	32.59	130243
2017-09-14	32.65	32.92	32.65	32.81	313549
2017-09-15	32.85	32.85	32.67	32.81	44246
2017-09-18	32.82	32.96	32.80	32.94	230382
2017-09-19	33.00	33.13	32.96	33.07	130477
2017-09-20	33.19	33.41	33.19	33.33	184001
2017-09-21	33.35	33.42	33.25	33.39	145817
2017-09-22	33.35	33.62	33.35	33.54	283986
2017-09-25	33.60	33.95	33.60	33.89	168981
2017-09-26	33.83	33.89	33.73	33.84	294624
2017-09-27	33.81	33.90	33.68	33.87	939167
2017-09-28	33.97	34.11	33.89	33.97	556669
2017-09-29	33.91	33.99	33.82	33.99	263940
2017-10-02	33.74	33.94	33.58	33.93	158233
2017-10-03	33.90	34.07	33.86	33.99	329364
2017-10-04	33.93	33.97	33.74	33.85	1046168
2017-10-05	33.87	33.99	33.87	33.95	445701
2017-10-06	33.73	33.73	33.56	33.67	92355
2017-10-09	33.71	33.80	33.69	33.72	2446879
2017-10-10	33.97	34.08	33.83	33.86	43034
2017-10-11	33.91	34.00	33.81	33.98	153906
2017-10-12	33.79	33.90	33.71	33.82	344329
2017-10-13	34.01	34.16	33.87	33.87	282749
2017-10-16	34.00	34.13	33.93	33.95	153751
2017-10-17	33.96	34.00	33.79	33.92	210058
2017-10-18	33.92	34.02	33.74	33.75	152796
2017-10-19	33.61	33.82	33.60	33.71	78633
2017-10-20	33.75	33.79	33.62	33.72	145022
2017-10-23	33.72	33.86	33.54	33.57	88820
2017-10-24	33.67	33.79	33.60	33.64	68564
2017-10-25	33.66	33.71	33.32	33.44	86009
2017-10-26	33.47	33.53	33.37	33.47	82649
2017-10-27	33.38	33.73	33.20	33.68	141007
2017-10-30	33.76	33.99	33.76	33.95	82283
2017-10-31	33.99	34.22	33.93	34.09	211250
2017-11-01	34.32	34.52	34.26	34.39	200015
2017-11-02	34.42	34.46	34.26	34.43	82106
2017-11-03	34.42	34.55	34.33	34.47	125989
2017-11-06	34.61	35.17	34.58	35.16	131833
2017-11-07	35.23	35.27	34.99	35.11	291296
2017-11-08	35.08	35.13	34.87	35.02	104863
2017-11-09	34.88	35.13	34.81	35.07	170888
2017-11-10	35.02	35.02	34.72	34.91	59028
2017-11-13	34.72	34.84	34.62	34.71	510033
2017-11-14	34.56	34.56	34.14	34.15	113319
2017-11-15	33.83	33.89	33.66	33.77	276157
2017-11-16	33.74	33.84	33.62	33.68	245833
2017-11-17	33.68	33.81	33.64	33.77	109998
2017-11-20	33.77	33.77	33.61	33.71	87710
2017-11-21	33.93	34.10	33.91	33.95	1413998
2017-11-22	34.15	34.21	34.09	34.15	90554
2017-11-24	34.25	34.30	34.25	34.26	65490
2017-11-27	34.18	34.18	33.83	33.83	114359
2017-11-28	34.04	34.22	34.03	34.17	114346
2017-11-29	34.14	34.27	33.97	34.16	738235
2017-11-30	34.30	34.66	34.30	34.55	293489
2017-12-01	34.74	35.01	34.55	34.86	170104
2017-12-04	34.91	35.15	34.77	34.79	238461
2017-12-05	34.85	34.88	34.66	34.69	196394
2017-12-06	34.61	34.61	34.28	34.32	268224
2017-12-07	34.27	34.42	34.19	34.38	342673
2017-12-08	34.51	34.57	34.34	34.57	90327
2017-12-11	34.65	34.89	34.62	34.79	202893
2017-12-12	34.98	34.99	34.79	34.85	67266
2017-12-13	34.91	34.91	34.74	34.80	68675
2017-12-14	34.74	34.88	34.67	34.70	204451
2017-12-15	34.78	34.78	34.53	34.54	53492
2017-12-18	34.68	34.98	34.68	34.86	830184
2017-12-19	34.85	34.96	34.80	34.84	803901
2017-12-20	34.96	35.17	34.84	34.59	141172
2017-12-21	34.64	35.26	34.60	35.14	401269
2017-12-22	35.16	35.28	35.08	35.20	124801
2017-12-26	35.30	35.51	35.22	35.48	82338
2017-12-27	35.52	35.57	35.41	35.47	119243
2017-12-28	35.52	35.57	35.45	35.55	134857
2017-12-29	35.74	35.75	35.50	35.55	165676
2018-01-02	35.73	36.14	35.63	36.12	203350
2018-01-03	36.20	36.62	36.17	36.57	521986
2018-01-04	36.70	36.91	36.62	36.87	272021
2018-01-05	36.94	36.94	36.67	36.89	238017
2018-01-08	36.81	37.03	36.77	36.98	254896
2018-01-09	37.04	37.07	36.87	36.95	245103
2018-01-10	37.01	37.03	36.84	36.84	302222
2018-01-11	36.98	37.54	36.91	37.42	219458
2018-01-12	37.60	37.89	37.57	37.88	135283
2018-01-16	37.91	37.91	37.41	37.44	3045737
2018-01-17	37.54	37.84	37.29	37.70	277949
2018-01-18	37.59	37.63	37.41	37.46	175031
2018-01-19	37.36	37.39	37.17	37.34	87821
2018-01-22	37.46	38.00	37.45	38.00	167879
2018-01-23	38.00	38.05	37.83	37.98	173010
2018-01-24	38.17	38.36	37.97	38.15	283279
2018-01-25	38.40	38.40	37.82	37.92	209971
2018-01-26	37.98	38.10	37.89	38.04	344906
2018-01-29	37.89	37.93	37.48	37.54	148808
2018-01-30	37.30	37.30	36.82	36.82	158102
2018-01-31	36.93	36.97	36.68	36.79	515640
2018-02-01	36.79	37.13	36.69	37.11	244888
2018-02-02	36.56	36.58	35.66	35.77	304493
2018-02-05	35.33	35.59	33.93	34.29	632554
2018-02-06	33.79	34.77	33.70	34.77	879586
2018-02-07	34.68	35.00	34.09	34.11	354859
2018-02-08	34.26	34.27	33.16	33.17	387178
2018-02-09	33.32	33.47	32.09	33.13	441952
2018-02-12	33.50	33.88	33.40	33.66	632276
2018-02-13	33.53	33.67	33.42	33.59	222482
2018-02-14	33.27	34.10	33.18	34.07	146646
2018-02-15	34.18	34.18	33.59	34.06	259361
2018-02-16	33.96	34.26	33.86	34.00	284541
2018-02-20	34.02	34.20	33.76	33.84	135943
2018-02-21	33.86	34.07	33.45	33.45	193204
2018-02-22	33.63	34.11	33.58	33.70	217517
2018-02-23	33.94	34.37	33.93	34.36	187244
2018-02-26	34.50	34.62	34.36	34.57	172321
2018-02-27	34.56	34.73	34.11	34.11	133368
2018-02-28	34.28	34.37	33.41	33.41	150634
2018-03-01	33.34	33.66	33.08	33.32	285542
2018-03-02	33.03	33.43	32.86	33.38	499970
2018-03-05	33.17	33.71	33.17	33.63	358565
2018-03-06	33.96	34.09	33.68	33.83	347153
2018-03-07	33.50	33.74	33.24	33.54	126246
2018-03-08	33.57	33.64	33.27	33.46	345400
2018-03-09	33.67	33.97	33.67	33.93	47410
2018-03-12	33.99	34.16	33.84	34.00	148672
2018-03-13	34.09	34.26	33.67	33.72	108199
2018-03-14	33.92	33.92	33.56	33.62	62420
2018-03-15	33.64	33.75	33.21	33.39	73932
2018-03-16	33.41	33.81	33.41	33.69	131029
2018-03-19	33.57	33.57	33.07	33.20	60293
2018-03-20	33.33	33.61	33.33	33.40	77525
2018-03-21	33.58	34.45	33.55	34.28	46865
2018-03-22	33.95	34.02	33.57	33.61	80370
2018-03-23	33.76	34.02	33.36	33.41	203104
2018-03-26	33.94	34.13	33.55	34.08	636630
2018-03-27	34.19	34.32	33.68	33.77	133967
2018-03-28	33.76	33.81	33.32	33.32	71314
2018-03-29	33.50	34.05	33.50	33.98	127235
2018-04-02	33.82	33.87	32.94	33.32	78778
2018-04-03	33.62	34.00	33.33	33.97	247125
2018-04-04	33.56	34.18	33.43	34.11	405058
2018-04-05	34.25	34.93	34.25	34.80	113063
2018-04-06	34.66	34.86	34.04	34.38	120780
2018-04-09	34.59	34.82	34.41	34.50	301515
2018-04-10	35.00	35.69	34.97	35.45	230329
2018-04-11	35.45	35.89	35.44	35.77	473565
2018-04-12	35.85	35.97	35.68	35.81	1115144
2018-04-13	35.78	36.17	35.78	36.01	1572616
2018-04-16	36.08	36.36	35.90	36.21	1138838
2018-04-17	36.28	36.50	36.13	36.43	213384
2018-04-18	36.77	37.21	36.77	36.97	612725
2018-04-19	37.09	37.34	36.90	37.03	252127
2018-04-20	36.90	36.98	36.64	36.86	169386
2018-04-23	36.74	37.01	36.59	36.97	150842
2018-04-24	37.14	37.30	36.61	36.75	172201
2018-04-25	36.63	36.93	36.44	36.89	124793
2018-04-26	37.00	37.27	36.95	37.25	120590
2018-04-27	37.02	37.17	36.88	37.04	279274
2018-04-30	36.95	37.30	36.79	37.04	343364
2018-05-01	36.92	36.96	36.50	36.87	406464
2018-05-02	36.77	37.18	36.77	36.89	377157
2018-05-03	36.82	36.96	36.51	36.88	78334
2018-05-04	36.76	37.20	36.67	37.12	185603
2018-05-07	37.36	37.75	37.13	37.16	222125
2018-05-08	37.05	37.24	36.56	37.21	377999
2018-05-09	37.67	38.25	37.67	38.02	1515421
2018-05-10	38.26	38.46	38.08	38.39	6436907
2018-05-11	38.50	38.66	38.40	38.46	1083055
2018-05-14	38.65	38.89	38.65	38.79	949697
2018-05-15	38.66	38.81	38.52	38.76	229589
2018-05-16	38.78	38.83	38.58	38.83	102811
2018-05-17	38.96	39.37	38.88	39.24	392808
2018-05-18	39.23	39.27	39.00	39.04	188684
2018-05-21	39.30	39.39	39.14	39.39	171113
2018-05-22	39.29	39.50	38.86	38.94	325135
2018-05-23	38.42	38.53	38.11	38.46	791946
2018-05-24	38.10	38.10	37.68	37.87	143594
2018-05-25	37.23	37.23	36.64	36.89	165368
2018-05-29	36.43	36.76	36.34	36.54	796726
2018-05-30	37.02	37.75	36.94	37.68	305495
2018-05-31	37.52	37.77	37.40	37.48	1174061
2018-06-01	37.73	37.84	37.49	37.63	196822
2018-06-04	37.71	38.00	37.32	37.37	109941
2018-06-05	37.29	37.48	37.15	37.28	263764
2018-06-06	37.43	37.58	37.23	37.46	106985
2018-06-07	37.65	38.13	37.65	37.93	2748149
2018-06-08	37.96	38.02	37.69	37.92	129573
2018-06-11	37.89	38.30	37.89	38.11	73644
2018-06-12	38.12	38.12	37.67	37.73	94568
2018-06-13	37.72	37.80	37.48	37.59	103405
2018-06-14	37.72	37.80	37.53	37.53	84618
2018-06-15	37.30	37.30	36.77	36.82	136660
2018-06-18	36.65	37.25	36.65	36.59	87866
2018-06-19	36.20	36.56	36.12	36.48	162251
2018-06-20	36.61	36.65	36.33	36.50	205920
2018-06-21	36.32	36.33	35.83	35.90	354955
2018-06-22	36.74	37.06	36.74	36.80	94406
2018-06-25	36.65	36.70	35.94	36.11	305508
2018-06-26	36.27	36.63	36.13	36.55	414709
2018-06-27	36.94	37.41	36.87	37.00	413366
2018-06-28	37.04	37.12	36.74	37.08	740213
2018-06-29	37.18	37.63	37.18	37.38	348215
2018-07-02	37.09	37.14	36.69	36.87	324378
2018-07-03	37.29	37.65	37.08	37.19	66283
2018-07-05	37.43	37.54	37.08	37.17	72098
2018-07-06	37.09	37.54	36.99	37.47	97467
2018-07-09	37.72	38.00	37.68	38.00	137419
2018-07-10	38.15	38.47	38.15	38.25	262713
2018-07-11	37.77	37.96	37.17	37.32	124671
2018-07-12	37.48	37.55	37.26	37.50	136685
2018-07-13	37.43	37.72	37.37	37.61	183349
2018-07-16	37.25	37.27	36.89	37.16	386846
2018-07-17	36.90	37.13	36.79	36.93	874978
2018-07-18	36.79	36.99	36.49	36.96	124618
2018-07-19	36.85	37.09	36.85	36.96	108988
2018-07-20	37.08	37.12	36.93	37.02	64354
2018-07-23	37.07	37.11	36.84	36.86	130864
2018-07-24	37.04	37.50	37.04	37.28	189543
2018-07-25	37.29	37.67	37.21	37.64	69434
2018-07-26	37.38	37.66	37.35	37.63	73860
2018-07-27	37.43	37.79	37.43	37.61	376953
2018-07-30	37.89	37.99	37.80	37.84	134366
2018-07-31	38.05	38.15	37.88	37.91	62415
2018-08-01	37.64	37.64	37.34	37.52	103939
2018-08-02	37.11	37.27	36.91	37.18	109796
2018-08-03	37.12	37.22	37.05	37.17	128147
2018-08-06	37.17	37.41	37.10	37.25	149488
2018-08-07	37.68	37.84	37.59	37.62	1371009
2018-08-08	37.48	37.48	37.19	37.40	217268
2018-08-09	37.35	37.35	37.05	37.06	220850
2018-08-10	36.77	36.85	36.57	36.83	149898
2018-08-13	36.84	36.90	36.46	36.51	71396
2018-08-14	36.67	36.77	36.41	36.53	71458
2018-08-15	36.18	36.18	35.27	35.35	386725
2018-08-16	35.64	35.79	35.59	35.60	332603
2018-08-17	35.65	35.83	35.55	35.76	339042
2018-08-20	35.85	36.12	35.85	36.04	61174
2018-08-21	36.29	36.45	36.15	36.18	1077096
2018-08-22	36.43	36.71	36.43	36.62	198937
2018-08-23	36.56	36.58	36.42	36.46	97371
2018-08-24	36.77	36.98	36.75	36.79	74973
2018-08-27	37.01	37.21	37.01	37.17	62733
2018-08-28	37.21	37.30	36.91	36.95	171804
2018-08-29	37.00	37.25	36.93	37.13	173130
2018-08-30	37.10	37.12	36.83	37.04	3328662
2018-08-31	36.80	36.80	36.46	36.59	106543
2018-09-04	36.67	36.67	36.32	36.39	861844
2018-09-05	36.25	36.31	35.87	36.29	1778783
2018-09-06	36.24	36.27	35.64	35.73	187525
2018-09-07	35.50	35.67	35.29	35.66	98768
2018-09-10	35.78	35.95	35.63	35.63	102616
2018-09-11	35.63	36.19	35.57	36.07	1320464
2018-09-12	36.38	36.61	36.31	36.36	154330
2018-09-13	36.44	36.52	36.21	36.39	141927
2018-09-14	36.39	36.62	36.39	36.49	178319
2018-09-17	36.62	36.80	36.49	36.56	61541
2018-09-18	36.79	37.01	36.78	36.89	250380
2018-09-19	36.97	37.10	36.94	37.04	166582
2018-09-20	37.23	37.37	37.03	37.09	83205
2018-09-21	37.22	37.44	37.14	37.28	148583
2018-09-24	37.71	37.98	37.65	37.75	310968
2018-09-25	38.09	38.25	38.07	38.07	226895
2018-09-26	38.04	38.18	37.83	37.87	313034
2018-09-27	38.00	38.08	37.89	37.92	47034
2018-09-28	37.77	38.09	37.71	37.72	240869
2018-10-01	37.97	38.35	37.97	38.25	167541
2018-10-02	38.33	38.39	38.01	38.26	181922
2018-10-03	38.47	38.60	38.35	38.52	259018
2018-10-04	38.40	38.44	38.06	38.31	127549
2018-10-05	38.20	38.28	37.95	38.12	134307
2018-10-08	37.76	38.08	37.74	38.04	341307
2018-10-09	38.09	38.55	38.03	38.33	4984867
2018-10-10	38.35	38.52	37.20	37.22	168964
2018-10-11	36.96	36.99	35.97	36.13	396144
2018-10-12	36.66	36.66	35.85	36.31	417518
2018-10-15	36.39	36.52	36.25	36.27	403027
2018-10-16	36.37	36.65	36.30	36.60	222319
2018-10-17	36.48	36.53	36.05	36.31	91301
2018-10-18	35.94	36.32	35.82	35.95	217280
2018-10-19	36.04	36.29	35.88	35.90	132327
2018-10-22	35.87	35.91	35.41	35.57	146580
2018-10-23	34.95	34.96	34.33	34.73	357093
2018-10-24	34.74	34.77	33.46	33.47	180681
2018-10-25	33.83	34.13	33.68	33.86	200551
2018-10-26	33.54	34.05	33.22	33.80	255578
2018-10-29	34.08	34.14	32.91	33.26	962401
2018-10-30	33.30	33.95	33.28	33.95	166167
2018-10-31	34.23	34.64	34.15	34.18	124241
2018-11-01	34.21	34.45	33.93	34.29	445161
2018-11-02	34.57	34.68	33.82	34.12	260971
2018-11-05	34.53	34.79	34.48	34.67	282537
2018-11-06	34.76	34.86	34.52	34.85	209955
2018-11-07	35.28	35.42	34.90	35.22	169593
2018-11-08	35.18	35.27	34.47	34.56	188394
2018-11-09	34.19	34.53	33.93	34.42	175851
2018-11-12	34.56	34.60	33.80	33.81	145793
2018-11-13	33.63	33.74	32.95	33.04	410644
2018-11-14	33.46	33.58	32.84	33.14	282030
2018-11-15	33.05	33.70	32.94	33.70	276754
2018-11-16	33.72	34.00	33.64	33.95	257234
2018-11-19	33.75	33.92	33.58	33.85	140829
2018-11-20	33.39	33.39	32.63	32.84	218378
2018-11-21	33.18	33.67	33.14	33.46	338587
2018-11-23	32.52	32.58	32.18	32.23	382907
2018-11-26	32.60	32.94	32.60	32.80	5541954
2018-11-27	32.53	32.75	32.45	32.62	308522
2018-11-28	32.71	33.12	32.42	33.12	443158
2018-11-29	33.07	33.46	33.07	33.25	292529
2018-11-30	33.09	33.28	32.89	33.21	254996
2018-12-03	34.00	34.16	33.68	34.03	336424
2018-12-04	33.96	34.06	33.08	33.12	516394
2018-12-06	32.35	32.46	31.80	32.39	982649
2018-12-07	32.95	33.37	32.26	32.34	376198
2018-12-10	32.13	32.19	31.36	31.91	554430
2018-12-11	32.33	32.34	31.58	31.83	349047
2018-12-12	32.31	32.57	32.01	32.02	463799
2018-12-13	32.02	32.31	31.94	32.16	285113
2018-12-14	31.95	32.10	31.48	31.56	513687
2018-12-17	31.55	31.66	30.87	30.48	273781
2018-12-18	30.50	30.50	29.79	29.90	543787
2018-12-19	29.99	30.42	29.41	29.59	4769207
2018-12-20	29.42	29.77	28.87	28.99	605678
2018-12-21	28.93	29.34	28.55	28.69	1721653
2018-12-24	28.64	28.77	27.90	27.97	490107
2018-12-26	28.01	29.21	27.69	29.20	1220391
2018-12-27	28.68	29.30	28.40	29.30	884576
2018-12-28	29.52	29.64	29.13	29.26	641143
2018-12-31	29.52	29.64	29.16	29.35	1449837
2019-01-02	28.91	30.00	28.90	29.90	184487
2019-01-03	29.97	30.02	29.50	29.75	147313
2019-01-04	30.33	30.76	30.33	30.74	764606
2019-01-07	30.82	31.23	30.61	31.03	165518
2019-01-08	31.33	31.43	31.12	31.26	146364
2019-01-09	31.56	31.80	31.38	31.70	258525
2019-01-10	31.48	31.84	31.38	31.79	635587
2019-01-11	31.59	31.65	31.40	31.58	83047
2019-01-14	31.28	31.62	31.28	31.50	1247264
2019-01-15	31.58	31.87	31.51	31.64	1096788
2019-01-16	31.59	31.75	31.48	31.56	680912
2019-01-17	31.37	31.88	31.32	31.77	486798
2019-01-18	32.12	32.29	32.00	32.27	127572
2019-01-22	31.86	31.91	31.52	31.57	390403
2019-01-23	31.65	31.69	31.12	31.34	551256
2019-01-24	31.31	31.71	31.23	31.52	189413
2019-01-25	31.75	31.97	31.75	31.87	1705683
2019-01-28	31.46	31.55	31.26	31.54	640952
2019-01-29	31.69	31.89	31.67	31.72	261440
2019-01-30	31.99	32.28	31.81	32.18	318753
2019-01-31	32.39	32.64	32.31	32.46	257290
2019-02-01	32.62	32.92	32.58	32.80	2023383
2019-02-04	32.68	32.96	32.49	32.96	132655
2019-02-05	33.00	33.17	33.00	33.14	1685845
2019-02-06	32.99	33.11	32.92	32.94	221314
2019-02-07	32.77	32.77	32.12	32.34	273959
2019-02-08	32.24	32.26	31.80	32.20	244790
2019-02-11	32.05	32.30	31.99	32.24	718578
2019-02-12	32.65	32.72	32.51	32.62	72066
2019-02-13	32.69	33.07	32.69	32.84	152578
2019-02-14	32.75	33.17	32.75	32.96	225518
2019-02-15	33.23	33.45	33.23	33.45	94201
2019-02-19	33.35	33.75	33.35	33.65	1039746
2019-02-20	33.60	33.91	33.60	33.75	165501
2019-02-21	33.68	33.71	33.32	33.39	76727
2019-02-22	33.59	33.63	33.41	33.50	2350354
2019-02-25	33.49	33.68	33.49	33.51	523030
2019-02-26	33.49	33.72	33.47	33.53	80824
2019-02-27	33.62	33.84	33.50	33.60	106831
2019-02-28	33.60	33.60	33.24	33.35	118976
2019-03-01	33.44	33.66	33.44	33.64	544407
2019-03-04	33.73	33.73	33.22	33.57	70787
2019-03-05	33.60	33.65	33.40	33.57	149704
2019-03-06	33.43	33.49	33.19	33.29	160312
2019-03-07	33.28	33.34	33.02	33.08	116886
2019-03-08	32.63	32.67	32.36	32.65	150260
2019-03-11	32.78	33.10	32.72	33.04	254830
2019-03-12	33.07	33.33	33.07	33.17	68783
2019-03-13	33.40	33.67	33.40	33.65	75976
2019-03-14	33.73	33.85	33.65	33.69	73507
2019-03-15	33.72	33.82	33.68	33.75	104977
2019-03-18	33.82	34.22	33.82	34.21	154909
2019-03-19	34.40	34.48	34.04	34.12	147651
2019-03-20	34.07	34.58	33.99	34.34	206379
2019-03-21	34.26	34.47	34.24	34.41	102161
2019-03-22	34.11	34.13	33.51	33.58	96869
2019-03-25	33.45	33.56	33.32	33.49	1690670
2019-03-26	33.79	34.06	33.75	33.88	546806
2019-03-27	33.82	33.87	33.39	33.60	446002
2019-03-28	33.46	33.69	33.46	33.68	247747
2019-03-29	33.94	34.01	33.60	33.70	505855
2019-04-01	33.93	34.15	33.93	34.09	114105
2019-04-02	34.11	34.21	33.90	33.97	305343
2019-04-03	34.14	34.15	33.74	33.83	154969
2019-04-04	33.75	33.96	33.64	33.95	52815
2019-04-05	34.02	34.42	34.02	34.42	317244
2019-04-08	34.51	34.75	34.51	34.67	141642
2019-04-09	34.62	34.62	34.29	34.34	699474
2019-04-10	34.38	34.61	34.38	34.46	258130
2019-04-11	34.41	34.60	34.26	34.41	87608
2019-04-12	34.72	34.72	34.36	34.41	63016
2019-04-15	34.41	34.49	34.25	34.25	53582
2019-04-16	34.28	34.40	34.22	34.33	54950
2019-04-17	34.58	34.58	34.39	34.43	120362
2019-04-18	34.43	34.48	34.24	34.29	92937
2019-04-22	34.47	34.90	34.47	34.84	178015
2019-04-23	34.93	35.03	34.76	34.95	72579
2019-04-24	34.77	34.77	34.23	34.25	117646
2019-04-25	34.17	34.38	34.08	34.17	48971
2019-04-26	33.99	33.99	33.56	33.78	147032
2019-04-29	33.70	33.84	33.60	33.75	143431
2019-04-30	33.95	34.02	33.67	33.74	1974318
2019-05-01	33.72	33.80	33.19	33.19	101149
2019-05-02	33.17	33.23	32.83	32.83	119458
2019-05-03	33.12	33.26	33.06	33.11	47780
2019-05-06	32.65	33.06	32.65	32.97	178665
2019-05-07	32.55	32.58	32.23	32.51	139393
2019-05-08	32.56	32.84	32.50	32.68	308368
2019-05-09	32.49	32.72	32.30	32.67	82352
2019-05-10	32.60	32.84	32.31	32.76	41271
2019-05-13	32.55	32.66	32.20	32.33	137922
2019-05-14	32.52	32.84	32.52	32.68	73467
2019-05-15	32.53	32.89	32.46	32.84	60243
2019-05-16	32.93	33.20	32.93	33.06	69609
2019-05-17	32.91	33.11	32.84	32.88	58817
2019-05-20	32.91	33.03	32.84	32.92	102719
2019-05-21	33.03	33.29	33.02	33.24	106501
2019-05-22	33.06	33.13	32.75	32.80	97635
2019-05-23	32.26	32.26	31.73	31.89	104487
2019-05-24	32.10	32.14	31.83	32.03	66398
2019-05-28	32.10	32.15	31.76	31.77	59733
2019-05-29	31.44	31.61	31.28	31.61	698928
2019-05-30	31.63	31.65	31.29	31.34	128933
2019-05-31	30.94	31.22	30.91	31.01	149309
2019-06-03	31.14	31.38	31.10	31.23	228964
2019-06-04	31.44	31.67	31.34	31.67	102430
2019-06-05	31.68	31.68	31.22	31.33	252605
2019-06-06	31.40	31.84	31.40	31.78	106108
2019-06-07	31.94	32.18	31.94	32.06	52000
2019-06-10	32.14	32.29	32.05	32.09	66997
2019-06-11	32.36	32.47	32.21	32.22	65589
2019-06-12	31.92	31.94	31.62	31.65	94972
2019-06-13	31.93	32.03	31.82	31.88	77656
2019-06-14	31.90	31.90	31.69	31.05	409161
2019-06-17	30.98	31.24	30.92	31.17	352455
2019-06-18	31.39	31.72	31.38	31.60	114057
2019-06-19	31.61	31.76	31.54	31.64	213611
2019-06-20	32.12	32.36	32.12	32.30	310536
2019-06-21	32.34	32.68	32.34	32.51	3114387
2019-06-24	32.54	32.57	32.31	32.37	113044
2019-06-25	32.34	32.34	32.08	32.09	62055
2019-06-26	32.38	32.64	32.34	32.43	261490
2019-06-27	32.45	32.46	32.21	32.23	165847
2019-06-28	32.28	32.47	32.28	32.47	86533
2019-07-01	32.91	32.93	32.47	32.52	278016
2019-07-02	32.54	32.54	32.11	32.14	163536
2019-07-03	32.17	32.23	32.03	32.23	87555
2019-07-05	32.06	32.20	31.95	32.17	316580
2019-07-08	32.11	32.31	32.07	32.17	146645
2019-07-09	32.10	32.26	31.95	32.24	885008
2019-07-10	32.48	32.69	32.48	32.62	596048
2019-07-11	32.74	32.87	32.59	32.72	89373
2019-07-12	32.72	32.84	32.72	32.76	82318
2019-07-15	32.82	32.82	32.50	32.53	61735
2019-07-16	32.44	32.45	32.06	32.15	86558
2019-07-17	32.06	32.11	31.78	31.80	95524
2019-07-18	31.64	31.71	31.45	31.69	120296
2019-07-19	31.69	31.90	31.62	31.81	990766
2019-07-22	31.92	32.03	31.79	31.94	97510
2019-07-23	32.02	32.10	31.95	32.04	74108
2019-07-24	31.98	32.19	31.94	32.00	333918
2019-07-25	32.04	32.04	31.54	31.59	68111
2019-07-26	31.62	31.68	31.43	31.50	66047
2019-07-29	31.55	31.55	31.30	31.43	70722
2019-07-30	31.35	31.68	31.24	31.63	55398
2019-07-31	31.71	31.78	31.28	31.44	285291
2019-08-01	31.00	31.18	30.54	30.63	716179
2019-08-02	30.71	30.71	30.10	30.31	81724
2019-08-05	29.76	29.76	29.28	29.44	303084
2019-08-06	29.57	29.70	29.18	29.47	203229
2019-08-07	29.11	29.40	28.88	29.31	178378
2019-08-08	29.48	29.93	29.37	29.93	190805
2019-08-09	29.99	29.99	29.59	29.66	176234
2019-08-12	29.58	29.66	29.34	29.46	253756
2019-08-13	29.37	29.87	29.24	29.70	458357
2019-08-14	29.17	29.17	28.65	28.66	352136
2019-08-15	28.55	28.59	28.28	28.49	280179
2019-08-16	28.55	28.85	28.54	28.81	570881
2019-08-19	29.15	29.37	29.15	29.28	186049
2019-08-20	29.16	29.22	28.97	29.03	250561
2019-08-21	29.38	29.43	29.27	29.34	306478
2019-08-22	29.40	29.47	29.18	29.18	131693
2019-08-23	28.92	29.16	28.31	28.40	325190
2019-08-26	28.72	28.72	28.47	28.53	141253
2019-08-27	28.72	28.77	28.33	28.43	294824
2019-08-28	28.55	28.89	28.51	28.78	453826
2019-08-29	29.02	29.24	29.00	29.14	194260
2019-08-30	29.29	29.41	29.04	29.18	134858
2019-09-03	28.77	29.09	28.72	29.05	338026
2019-09-04	29.36	29.55	29.36	29.45	207893
2019-09-05	29.74	30.03	29.73	29.78	277971
2019-09-06	29.72	29.88	29.58	29.84	140847
2019-09-09	30.05	30.36	30.05	30.31	96127
2019-09-10	30.50	31.03	30.50	30.73	280256
2019-09-11	30.86	30.98	30.55	30.67	171174
2019-09-12	30.36	30.61	30.21	30.55	408511
2019-09-13	30.65	30.80	30.60	30.70	541717
2019-09-16	31.79	31.84	31.48	31.70	200936
2019-09-17	31.74	31.74	31.23	31.40	520754
2019-09-18	31.26	31.38	31.14	31.28	127011
2019-09-19	31.48	31.54	31.21	31.25	118406
2019-09-20	31.33	31.43	31.25	31.30	167347
2019-09-23	31.20	31.37	31.15	31.31	129932
2019-09-24	31.22	31.22	30.74	30.86	454390
2019-09-25	30.67	30.85	30.60	30.85	558418
2019-09-26	30.82	30.82	30.56	30.67	240746
2019-09-27	30.59	30.93	30.55	30.77	148403
2019-09-30	30.67	30.75	30.56	30.56	109911
2019-10-01	30.68	30.72	30.03	30.05	336462
2019-10-02	29.70	29.74	29.21	29.26	216573
2019-10-03	29.14	29.52	28.93	29.52	273614
2019-10-04	29.56	29.68	29.37	29.66	373838
2019-10-07	29.69	29.82	29.49	29.49	148355
2019-10-08	29.28	29.41	29.05	29.05	565212
2019-10-09	29.30	29.42	29.24	29.32	85267
2019-10-10	29.40	29.67	29.40	29.62	484253
2019-10-11	29.96	30.22	29.96	30.04	494905
2019-10-14	29.82	30.04	29.77	29.95	110160
2019-10-15	29.98	30.30	29.94	30.08	106381
2019-10-16	30.02	30.13	29.82	29.85	91003
2019-10-17	30.01	30.08	29.86	29.93	271853
2019-10-18	29.95	30.05	29.86	29.86	178232
2019-10-21	29.94	30.26	29.94	30.26	74978
2019-10-22	30.35	30.82	30.31	30.54	185530
2019-10-23	30.55	30.86	30.53	30.86	92794
2019-10-24	31.06	31.13	30.65	30.77	354034
2019-10-25	30.75	31.00	30.73	30.95	71360
2019-10-28	31.06	31.17	30.88	30.88	293778
2019-10-29	30.67	31.04	30.59	30.87	83794
2019-10-30	30.89	30.89	30.40	30.53	83235
2019-10-31	30.35	30.35	30.04	30.24	442320
2019-11-01	30.52	30.97	30.52	30.97	119998
2019-11-04	31.28	31.71	31.28	31.64	142878
2019-11-05	31.78	31.91	31.66	31.80	603523
2019-11-06	31.69	31.82	31.27	31.34	178239
2019-11-07	31.59	31.72	31.55	31.70	182789
2019-11-08	31.53	31.63	31.37	31.60	170270
2019-11-11	31.35	31.60	31.27	31.54	106200
2019-11-12	31.56	31.72	31.30	31.40	105435
2019-11-13	31.25	31.38	31.19	31.29	120595
2019-11-14	31.30	31.38	31.08	31.17	466882
2019-11-15	31.27	31.52	31.27	31.47	176186
2019-11-18	31.33	31.33	31.10	31.13	344129
2019-11-19	31.15	31.15	30.78	30.78	211081
2019-11-20	30.73	31.10	30.60	30.94	826027
2019-11-21	31.02	31.30	30.96	31.28	223881
2019-11-22	31.34	31.42	31.14	31.15	306608
2019-11-25	31.19	31.28	31.12	31.24	183098
2019-11-26	31.20	31.20	30.89	30.94	108435
2019-11-27	30.96	31.02	30.79	30.95	128384
2019-11-29	30.77	30.79	30.61	30.68	3979462
2019-12-02	30.75	30.87	30.62	30.62	439268
2019-12-03	30.37	30.39	30.10	30.23	770076
2019-12-04	30.46	30.74	30.40	30.68	448023
2019-12-05	30.81	30.81	30.49	30.56	257285
2019-12-06	30.68	31.13	30.68	31.06	493775
2019-12-09	30.97	31.07	30.86	30.96	1172473
2019-12-10	31.02	31.12	30.95	31.01	337897
2019-12-11	31.03	31.23	30.98	31.06	1398944
2019-12-12	31.05	31.52	31.00	31.45	201963
2019-12-13	31.52	31.71	31.25	29.77	401793
2019-12-16	30.07	30.29	30.00	30.15	463879
2019-12-17	30.28	30.43	30.17	30.22	447443
2019-12-18	30.27	30.54	30.27	30.41	399044
2019-12-19	30.43	30.49	30.39	30.45	231240
2019-12-20	30.50	30.59	30.45	30.54	284008
2019-12-23	30.58	30.84	30.51	30.84	405350
2019-12-24	30.83	30.89	30.77	30.83	213408
2019-12-26	30.87	31.05	30.86	30.90	371119
2019-12-27	31.00	31.01	30.80	30.83	250543
2019-12-30	30.87	30.91	30.67	30.71	210912
2019-12-31	30.60	30.86	30.60	30.83	256767
2020-01-02	30.90	31.11	30.90	31.08	273777
2020-01-03	31.29	31.38	31.05	31.12	231179
2020-01-06	31.37	31.63	31.35	31.54	424099
2020-01-07	31.41	31.41	31.07	31.38	267643
2020-01-08	31.33	31.40	30.94	31.00	687922
2020-01-09	30.90	31.05	30.59	31.04	1371006
2020-01-10	31.06	31.06	30.87	30.91	205513
2020-01-13	30.90	30.97	30.72	30.94	246600
2020-01-14	30.83	30.93	30.68	30.91	193618
2020-01-15	30.79	30.83	30.65	30.72	254830
2020-01-16	30.87	30.95	30.72	30.74	476173
2020-01-17	30.78	30.84	30.55	30.58	442471
2020-01-21	30.44	30.44	30.10	30.14	192416
2020-01-22	30.09	30.20	29.89	29.95	346171
2020-01-23	29.67	29.90	29.46	29.86	429887
2020-01-24	29.82	29.84	29.42	29.60	864937
2020-01-27	29.04	29.11	28.83	28.86	328237
2020-01-28	28.94	29.07	28.84	28.99	354508
2020-01-29	29.02	29.04	28.73	28.76	340024
2020-01-30	28.43	28.76	28.28	28.76	607505
2020-01-31	28.26	28.26	27.82	27.92	394465
2020-02-03	27.87	27.90	27.54	27.57	449352
2020-02-04	28.01	28.15	27.76	27.80	1001601
2020-02-05	28.25	28.65	28.25	28.57	320403
2020-02-06	28.63	28.64	28.32	28.38	283003
2020-02-07	28.13	28.22	28.02	28.06	234729
2020-02-10	27.99	27.99	27.81	27.98	543298
2020-02-11	28.28	28.37	28.20	28.27	202352
2020-02-12	28.57	28.69	28.47	28.64	456300
2020-02-13	28.45	28.59	28.34	28.44	166541
2020-02-14	28.47	28.47	28.17	28.29	179206
2020-02-18	28.08	28.16	27.92	28.11	183554
2020-02-19	28.28	28.51	28.18	28.41	142951
2020-02-20	28.44	28.55	28.25	28.28	232807
2020-02-21	28.06	28.06	27.82	28.01	231504
2020-02-24	27.05	27.05	26.70	26.76	430419
2020-02-25	26.84	26.84	25.72	25.81	537027
2020-02-26	25.99	26.09	25.32	25.33	640659
2020-02-27	24.75	25.08	24.17	24.17	1430228
2020-02-28	23.51	24.31	23.23	24.25	887879
2020-03-02	24.56	24.89	23.98	24.89	985051
2020-03-03	25.06	25.32	24.08	24.33	858203
2020-03-04	24.81	24.89	24.45	24.84	663743
2020-03-05	24.32	24.34	23.81	24.08	629173
2020-03-06	23.36	23.45	22.68	22.98	1078007
2020-03-09	19.25	20.15	18.50	18.51	1731117
2020-03-10	20.08	20.08	18.30	19.41	2284241
2020-03-11	18.73	18.93	18.03	18.24	2117183
2020-03-12	16.86	17.22	15.68	15.81	1624647
2020-03-13	17.20	18.50	15.50	17.21	1233282
2020-03-16	14.92	16.03	14.71	14.71	1327197
2020-03-17	14.89	15.37	14.00	14.68	4126701
2020-03-18	13.69	13.84	12.23	12.76	1901846
2020-03-19	12.90	13.63	12.37	13.47	1175818
2020-03-20	14.08	14.44	13.41	13.70	2443409
2020-03-23	13.97	13.98	13.13	13.34	1906698
2020-03-24	14.60	15.65	14.50	15.65	1295023
2020-03-25	16.04	17.11	15.50	16.57	1460668
2020-03-26	16.61	17.43	16.42	17.10	968261
2020-03-27	16.38	16.38	15.96	16.02	721353
2020-03-30	16.03	16.49	15.63	16.43	984308
2020-03-31	17.08	17.35	16.63	16.89	1282875
2020-04-01	16.75	16.96	16.30	16.39	805329
2020-04-02	17.33	18.55	16.96	17.79	1634074
2020-04-03	17.89	17.94	16.87	17.26	1486306
2020-04-06	17.60	17.97	17.33	17.88	1200543
2020-04-07	18.66	18.93	18.01	18.06	835652
2020-04-08	18.27	18.87	18.15	18.84	654666
2020-04-09	19.35	19.80	18.20	18.69	1180780
2020-04-13	19.22	19.28	18.47	18.64	1020747
2020-04-14	18.73	18.86	18.39	18.52	1443097
2020-04-15	17.77	17.80	17.16	17.55	1407901
2020-04-16	17.52	17.52	16.90	16.94	877403
2020-04-17	17.36	18.25	17.35	18.24	1140199
2020-04-20	17.52	18.23	17.25	17.66	1465775
2020-04-21	17.17	17.52	16.93	17.30	1340013
2020-04-22	18.05	18.10	17.76	17.99	1933889
2020-04-23	18.42	18.78	18.26	18.41	1056551
2020-04-24	18.70	18.76	18.17	18.41	768850
2020-04-27	18.38	18.85	18.01	18.75	902042
2020-04-28	19.02	19.24	18.77	19.09	655913
2020-04-29	19.74	20.42	19.73	20.41	874431
2020-04-30	20.26	20.30	19.46	19.64	1687391
2020-05-01	19.21	19.34	18.47	18.59	1197765
2020-05-04	18.43	19.08	18.21	19.02	1327606
2020-05-05	19.83	20.03	19.26	19.28	912029
2020-05-06	19.33	19.42	18.83	18.84	691028
2020-05-07	19.34	19.58	19.16	19.22	525639
2020-05-08	19.63	19.91	19.50	19.91	1149414
2020-05-11	19.73	19.79	19.52	19.63	434594
2020-05-12	19.81	19.81	19.25	19.28	2960296
2020-05-13	19.21	19.29	18.42	18.59	770119
2020-05-14	18.21	18.72	17.80	18.61	1174601
2020-05-15	18.64	18.97	18.47	18.62	383786
2020-05-18	19.69	20.09	19.64	19.96	1329685
2020-05-19	20.12	20.12	19.60	19.60	776364
2020-05-20	20.05	20.30	19.96	20.18	645738
2020-05-21	20.28	20.32	19.75	19.90	2727956
2020-05-22	19.73	19.77	19.39	19.75	386351
2020-05-26	20.30	20.43	20.21	20.24	679377
2020-05-27	20.63	20.68	20.06	20.53	1199270
2020-05-28	20.66	20.66	20.15	20.17	422374
2020-05-29	20.00	20.17	19.68	20.09	426792
2020-06-01	20.15	20.57	19.96	20.52	679795
2020-06-02	20.77	21.11	20.77	21.06	778108
2020-06-03	21.49	21.78	21.44	21.71	556778
2020-06-04	21.59	21.72	21.30	21.63	379300
2020-06-05	22.59	23.18	22.59	23.00	587456
2020-06-08	23.74	23.84	23.23	23.82	694779
2020-06-09	23.11	23.31	22.79	23.00	756675
2020-06-10	22.84	22.87	22.10	22.14	409415
2020-06-11	20.82	21.20	20.12	20.16	682418
2020-06-12	21.01	21.14	20.23	20.34	622216
2020-06-15	19.58	20.49	19.33	20.32	1073079
2020-06-16	21.04	21.17	20.35	20.75	424394
2020-06-17	20.77	20.77	20.21	20.23	389401
2020-06-18	20.05	20.48	19.97	20.35	276174
2020-06-19	20.80	20.81	20.06	20.06	286702
2020-06-22	20.04	20.25	19.90	20.20	338561
2020-06-23	20.52	20.58	20.31	20.32	311644
2020-06-24	20.06	20.06	19.25	19.34	529484
2020-06-25	19.21	19.70	19.14	19.66	1096786
2020-06-26	19.54	19.54	19.01	19.07	766065
2020-06-29	19.19	19.49	19.10	19.38	274039
2020-06-30	19.15	19.65	19.00	19.54	276530
2020-07-01	19.58	19.85	19.30	19.30	390147
2020-07-02	19.72	19.91	19.48	19.52	455694
2020-07-06	19.86	19.97	19.50	19.68	687979
2020-07-07	19.49	19.49	19.11	19.11	479407
2020-07-08	19.12	19.40	19.05	19.19	408872
2020-07-09	19.16	19.16	18.41	18.43	979402
2020-07-10	18.39	18.86	18.39	18.83	366455
2020-07-13	19.01	19.12	18.75	18.78	504465
2020-07-14	18.76	19.46	18.70	19.41	379769
2020-07-15	19.78	19.88	19.58	19.79	1532167
2020-07-16	19.67	19.84	19.49	19.65	457826
2020-07-17	19.67	19.80	19.38	19.43	353140
2020-07-20	19.37	19.50	19.15	19.17	1182964
2020-07-21	19.41	20.19	19.41	20.01	1886972
2020-07-22	19.90	19.90	19.61	19.85	12691419
2020-07-23	19.80	19.85	19.59	19.71	934364
2020-07-24	19.71	19.91	19.61	19.68	1368218
2020-07-27	19.70	19.76	19.48	19.73	1746922
2020-07-28	19.62	19.70	19.41	19.43	1402923
2020-07-29	19.50	19.78	19.42	19.76	487274
2020-07-30	19.44	19.44	18.91	19.14	718428
2020-07-31	18.97	18.97	18.57	18.82	1471207
2020-08-03	18.94	19.03	18.76	18.94	534825
2020-08-04	19.01	19.53	19.01	19.49	1797321
2020-08-05	19.85	19.96	19.61	19.74	1499401
2020-08-06	19.70	19.76	19.56	19.62	819766
2020-08-07	19.47	19.56	19.26	19.56	806368
2020-08-10	19.63	20.01	19.63	20.01	608049
2020-08-11	20.38	20.60	20.00	20.06	898980
2020-08-12	20.47	20.54	20.23	20.37	764261
2020-08-13	20.39	20.39	19.96	20.03	676138
2020-08-14	19.85	20.05	19.73	20.02	1940004
2020-08-17	20.07	20.07	19.86	19.97	528435
2020-08-18	19.97	20.08	19.73	19.76	650294
2020-08-19	19.81	19.86	19.56	19.60	373664
2020-08-20	19.40	19.46	19.27	19.32	560740
2020-08-21	19.20	19.20	19.02	19.16	370918
2020-08-24	19.41	19.70	19.29	19.62	589742
2020-08-25	19.72	19.75	19.31	19.42	449366
2020-08-26	19.43	19.43	19.09	19.10	6756028
2020-08-27	19.16	19.22	18.91	19.09	705592
2020-08-28	19.22	19.40	19.11	19.40	308592
2020-08-31	19.39	19.40	19.01	19.01	440241
2020-09-01	19.00	19.05	18.73	18.94	597448
2020-09-02	19.01	19.02	18.76	18.86	7030057
2020-09-03	18.84	19.12	18.63	18.74	831950
2020-09-04	18.89	18.95	18.47	18.67	777289
2020-09-08	18.29	18.33	17.92	18.06	758360
2020-09-09	18.25	18.41	18.21	18.26	728678
2020-09-10	18.37	18.37	17.75	17.76	658282
2020-09-11	17.81	17.92	17.66	17.81	1441245
2020-09-14	17.85	17.94	17.75	17.83	866184
2020-09-15	18.00	18.10	17.72	17.75	1284033
2020-09-16	17.85	18.39	17.75	18.16	778718
2020-09-17	17.97	18.18	17.81	18.16	491195
2020-09-18	18.07	18.08	17.75	17.85	547936
2020-09-21	17.52	17.53	17.05	17.32	910312
2020-09-22	17.38	17.62	17.19	17.26	937564
2020-09-23	17.34	17.36	16.61	16.63	877774
2020-09-24	16.65	16.87	16.37	16.66	1379035
2020-09-25	16.51	16.64	16.36	16.58	1055295
2020-09-28	16.92	17.00	16.80	16.85	778413
2020-09-29	16.76	16.76	16.35	16.48	607050
2020-09-30	16.50	16.68	16.35	16.40	800439
2020-10-01	16.36	16.36	15.93	16.02	567982
2020-10-02	15.77	16.18	15.61	16.10	1126417
2020-10-05	16.26	16.54	16.21	16.52	608431
2020-10-06	16.75	16.87	16.31	16.35	663158
2020-10-07	16.49	16.57	16.28	16.53	1260867
2020-10-08	16.67	17.06	16.67	17.06	1042838
2020-10-09	17.19	17.27	16.90	16.92	1130002
2020-10-12	16.93	16.97	16.77	16.91	789088
2020-10-13	16.88	16.90	16.62	16.67	552452
2020-10-14	16.70	16.94	16.65	16.66	339735
2020-10-15	16.35	16.66	16.21	16.64	1193369
2020-10-16	16.64	16.66	16.39	16.41	475976
2020-10-19	16.50	16.59	16.19	16.20	670013
2020-10-20	16.29	16.47	16.23	16.35	752779
2020-10-21	16.30	16.34	16.09	16.10	510215
2020-10-22	16.09	16.57	16.01	16.53	703291
2020-10-23	16.69	16.74	16.39	16.52	613179
2020-10-26	16.29	16.33	15.90	16.05	916371
2020-10-27	15.99	15.99	15.76	15.77	999180
2020-10-28	15.36	15.42	15.07	15.08	1080056
2020-10-29	15.00	15.52	14.81	15.46	1436097
2020-10-30	15.40	15.58	15.30	15.56	921127
2020-11-02	15.86	16.17	15.60	16.02	695967
2020-11-03	16.32	16.41	16.04	16.14	1403038
2020-11-04	16.26	16.51	15.84	16.18	902409
2020-11-05	16.35	16.51	16.24	16.25	519668
2020-11-06	16.33	16.45	15.99	15.99	442313
2020-11-09	17.89	18.38	17.77	18.05	2162721
2020-11-10	18.45	18.79	18.29	18.76	1537186
2020-11-11	18.94	18.97	18.56	18.67	1347371
2020-11-12	18.43	18.58	17.94	18.08	656590
2020-11-13	18.18	18.61	18.18	18.56	396841
2020-11-16	19.36	19.59	19.11	19.59	968728
2020-11-17	19.42	19.81	19.20	19.80	676697
2020-11-18	19.88	20.00	19.37	19.37	769081
2020-11-19	19.32	19.61	19.17	19.58	678270
2020-11-20	19.57	19.63	19.43	19.55	693271
2020-11-23	19.96	20.68	19.89	20.68	770797
2020-11-24	21.35	21.73	21.25	21.69	2007846
2020-11-25	21.57	21.63	21.20	21.36	763156
2020-11-27	21.27	21.38	21.10	21.19	498741
2020-11-30	21.01	21.01	20.05	20.06	933392
2020-12-01	20.59	20.69	20.30	20.35	1151284
2020-12-02	20.35	21.10	20.34	20.88	1168736
2020-12-03	20.96	21.28	20.81	21.07	1279827
2020-12-04	21.47	22.00	21.47	21.98	1028140
2020-12-07	21.79	21.82	21.44	21.60	1004568
2020-12-08	21.43	21.92	21.41	21.77	721133
2020-12-09	22.00	22.20	21.55	21.75	4541569
2020-12-10	21.70	22.56	21.66	22.37	1593357
2020-12-11	22.25	22.25	21.85	21.51	842010
2020-12-14	21.80	21.80	20.83	20.89	1797849
2020-12-15	21.06	21.34	20.88	21.27	862699
2020-12-16	21.29	21.36	21.05	21.19	3621046
2020-12-17	21.38	21.48	21.06	21.17	952708
2020-12-18	21.20	21.20	20.77	20.88	769461
2020-12-21	20.01	20.46	19.87	20.31	719398
2020-12-22	20.29	20.31	20.01	20.05	463566
2020-12-23	20.31	20.72	20.31	20.48	1260772
2020-12-24	20.54	20.54	20.29	20.42	497333
2020-12-28	20.54	20.75	20.32	20.37	689911
2020-12-29	20.54	20.58	20.25	20.31	633858
2020-12-30	20.40	20.70	20.35	20.51	515011
2020-12-31	20.46	20.49	20.26	20.31	501513
2021-01-04	20.63	20.77	20.23	20.39	1036039
2021-01-05	20.64	21.72	20.64	21.34	1071027
2021-01-06	21.79	22.20	21.63	22.01	972884
2021-01-07	22.14	22.39	21.99	22.33	710089
2021-01-08	22.47	22.48	22.07	22.25	579371
2021-01-11	21.86	22.40	21.73	22.35	827031
2021-01-12	22.55	22.99	22.46	22.93	666636
2021-01-13	22.99	22.99	22.70	22.81	508561
2021-01-14	22.92	23.57	22.92	23.42	946175
2021-01-15	23.01	23.06	22.36	22.56	1156984
2021-01-19	22.79	23.01	22.66	22.90	1396351
2021-01-20	23.09	23.11	22.84	23.01	743164
2021-01-21	22.98	23.03	22.23	22.43	651656
2021-01-22	21.95	22.18	21.82	22.15	3427615
2021-01-25	21.97	22.00	21.56	21.90	770399
2021-01-26	22.04	22.31	21.67	21.69	497188
2021-01-27	21.35	21.79	21.03	21.28	672682
2021-01-28	21.50	21.73	21.33	21.56	991223
2021-01-29	21.25	21.43	20.78	20.89	928377
2021-02-01	21.09	21.15	20.73	21.00	785313
2021-02-02	21.38	21.47	21.14	21.18	4792932
2021-02-03	21.20	21.81	21.15	21.75	1168668
2021-02-04	21.81	21.86	21.44	21.84	2251246
2021-02-05	22.04	22.13	21.90	22.01	776151
2021-02-08	22.28	22.71	22.23	22.65	1072714
2021-02-09	22.65	22.65	22.26	22.46	374406
2021-02-10	22.51	22.74	22.30	22.71	599222
2021-02-11	22.71	22.71	22.15	22.47	606398
2021-02-12	22.38	22.83	22.38	22.82	552386
2021-02-16	23.45	23.62	23.31	23.43	1085614
2021-02-17	23.60	23.81	23.37	23.77	843994
2021-02-18	23.62	23.69	23.21	23.28	805116
2021-02-19	23.32	23.58	23.28	23.53	1199191
2021-02-22	23.56	24.30	23.52	24.05	790319
2021-02-23	24.29	24.59	23.66	24.47	2396067
2021-02-24	24.59	25.27	24.43	25.15	1214073
2021-02-25	25.41	25.46	24.62	24.79	1311240
2021-02-26	24.44	24.44	23.63	24.10	1248118
2021-03-01	24.57	24.82	24.42	24.53	630626
2021-03-02	24.56	24.77	24.49	24.55	1038950
2021-03-03	24.63	25.25	24.63	24.84	1066864
2021-03-04	25.07	25.74	24.81	25.26	1227363
2021-03-05	26.00	26.18	25.44	26.15	1307769
2021-03-08	26.11	26.18	25.66	25.95	2917268
2021-03-09	25.88	26.12	25.52	25.64	1015821
2021-03-10	25.79	26.25	25.70	26.20	6210446
2021-03-11	26.38	26.65	26.26	26.37	1060317
2021-03-12	26.42	26.61	26.35	26.47	717267
2021-03-15	26.47	26.50	25.95	26.27	901186
2021-03-16	25.97	25.97	25.51	25.65	797799
2021-03-17	25.60	25.96	25.43	25.90	1568683
2021-03-18	25.68	25.73	24.76	24.86	4063672
2021-03-19	24.77	25.20	24.52	24.89	1013942
2021-03-22	24.91	24.93	24.74	24.75	491360
2021-03-23	24.24	24.62	24.09	24.20	729725
2021-03-24	24.45	24.99	24.45	24.69	901754
2021-03-25	24.41	24.73	24.00	24.69	3716890
2021-03-26	25.08	25.25	24.90	25.21	2024898
2021-03-29	25.03	25.21	24.75	25.06	1034151
2021-03-30	24.86	25.00	24.66	24.80	1518294
2021-03-31	24.77	24.80	24.59	24.65	776778
2021-04-01	24.83	25.15	24.62	25.09	1559915
2021-04-05	25.18	25.18	24.68	24.79	3444603
2021-04-06	24.82	25.10	24.65	24.71	544797
2021-04-07	24.74	24.92	24.66	24.82	1937508
2021-04-08	24.70	24.70	24.24	24.52	1119932
2021-04-09	24.43	24.57	24.24	24.33	413304
2021-04-12	24.41	24.62	24.14	24.17	914348
2021-04-13	24.16	24.33	24.06	24.24	986556
2021-04-14	24.35	25.09	24.35	24.83	772300
2021-04-15	24.95	24.95	24.68	24.76	564841
2021-04-16	24.85	24.89	24.52	24.59	504659
2021-04-19	24.60	24.79	24.46	24.61	466291
2021-04-20	24.56	24.56	23.81	24.01	485705
2021-04-21	23.80	24.33	23.64	24.28	648477
2021-04-22	24.26	24.26	23.89	23.96	649493
2021-04-23	23.97	24.23	23.87	24.13	347983
2021-04-26	24.13	24.43	24.13	24.31	594578
2021-04-27	24.35	24.60	24.30	24.51	8076036
2021-04-28	24.60	25.27	24.60	25.21	1782123
2021-04-29	25.46	25.60	25.05	25.31	1620445
2021-04-30	25.06	25.22	24.69	24.72	1230552
2021-05-03	24.97	25.35	24.94	25.35	949777
2021-05-04	25.35	25.59	25.13	25.34	827324
2021-05-05	25.64	26.14	25.52	26.09	354349
2021-05-06	26.16	26.28	25.74	26.28	545345
2021-05-07	26.12	26.73	25.98	26.71	2962536
2021-05-10	26.94	27.25	26.64	26.64	853987
2021-05-11	26.10	26.44	25.85	26.02	4098719
2021-05-12	26.08	26.69	26.02	26.09	3364639
2021-05-13	25.88	26.21	25.53	25.84	1288961
2021-05-14	26.22	26.67	26.22	26.61	3827601
2021-05-17	26.49	27.10	26.48	27.08	1019164
2021-05-18	27.14	27.26	26.62	26.68	1534426
2021-05-19	26.14	26.27	25.73	26.00	8048451
2021-05-20	26.00	26.14	25.72	26.04	1167632
2021-05-21	26.24	26.38	26.05	26.10	669469
2021-05-24	26.23	26.41	26.04	26.35	637140
2021-05-25	26.29	26.33	25.82	25.87	655573
2021-05-26	25.85	26.12	25.79	26.05	467947
2021-05-27	26.10	26.26	25.94	26.07	523511
2021-05-28	26.17	26.21	26.05	26.15	4595679
2021-06-01	26.63	27.04	26.63	27.00	1975406
2021-06-02	27.13	27.55	26.95	27.49	887543
2021-06-03	27.39	27.60	27.21	27.50	814747
2021-06-04	27.66	27.70	27.36	27.68	683475
2021-06-07	27.70	27.79	27.55	27.60	572935
2021-06-08	27.50	27.81	27.23	27.78	974827
2021-06-09	27.81	27.88	27.63	27.21	2660095
2021-06-10	27.52	27.62	26.99	27.21	458593
2021-06-11	27.33	27.40	27.16	27.18	522905
2021-06-14	27.31	27.56	27.11	27.24	464514
2021-06-15	27.32	27.73	27.32	27.69	902554
2021-06-16	27.72	27.77	27.32	27.49	481714
2021-06-17	27.38	27.54	26.38	26.68	1296785
2021-06-18	26.11	26.29	25.87	25.88	1264827
2021-06-21	26.10	26.85	26.10	26.79	545924
2021-06-22	26.81	27.04	26.55	26.95	482787
2021-06-23	27.23	27.47	26.96	26.99	476279
2021-06-24	27.20	27.34	27.02	27.27	1468535
2021-06-25	27.37	27.43	27.22	27.35	415187
2021-06-28	27.20	27.20	26.48	26.55	2333175
2021-06-29	26.68	26.77	26.40	26.42	357471
2021-06-30	26.45	26.71	26.45	26.59	695883
2021-07-01	27.13	27.20	26.88	27.03	1346107
2021-07-02	27.01	27.03	26.73	26.99	450181
2021-07-06	26.94	26.94	26.13	26.25	621285
2021-07-07	26.20	26.40	25.69	25.89	3214599
2021-07-08	25.48	25.95	25.37	25.72	969998
2021-07-09	26.02	26.23	25.82	26.21	638119
2021-07-12	26.02	26.28	25.80	26.15	699154
2021-07-13	26.10	26.13	25.83	25.97	2481564
2021-07-14	26.11	26.35	25.37	25.43	702051
2021-07-15	25.15	25.37	24.96	25.04	685857
2021-07-16	25.20	25.20	24.48	24.49	3125704
2021-07-19	23.83	23.91	23.35	23.61	1785548
2021-07-20	23.58	24.02	23.35	23.85	1434490
2021-07-21	24.24	24.77	24.24	24.61	677619
2021-07-22	24.71	24.79	24.26	24.42	498161
2021-07-23	24.57	24.57	24.19	24.36	682222
2021-07-26	24.41	24.99	24.41	24.90	1349335
2021-07-27	24.74	24.79	24.49	24.73	1322094
2021-07-28	24.77	25.05	24.59	24.94	1569351
2021-07-29	25.32	25.42	25.17	25.21	1027291
2021-07-30	25.15	25.20	24.70	24.83	2257444
2021-08-02	24.91	25.37	24.67	24.67	1570725
2021-08-03	24.79	25.20	24.51	25.18	1196027
2021-08-04	24.85	25.00	24.55	24.58	912657
2021-08-05	24.77	25.12	24.74	24.89	942231
2021-08-06	25.03	25.16	24.90	25.05	532517
2021-08-09	24.79	24.90	24.60	24.75	1147450
2021-08-10	24.81	25.15	24.81	25.10	8904645
2021-08-11	25.14	25.38	25.02	25.34	802826
2021-08-12	25.31	25.41	25.05	25.26	331368
2021-08-13	25.20	25.21	24.98	25.04	328214
2021-08-16	24.68	24.72	24.39	24.60	924582
2021-08-17	24.40	24.74	24.23	24.43	1034374
2021-08-18	24.41	24.49	23.95	23.98	745856
2021-08-19	23.51	23.62	23.08	23.34	3867329
2021-08-20	23.15	23.47	23.10	23.40	555573
2021-08-23	23.86	24.24	23.85	24.18	833701
2021-08-24	24.35	24.62	24.27	24.54	602770
2021-08-25	24.49	24.73	24.39	24.65	3244571
2021-08-26	24.52	24.64	24.31	24.36	723210
2021-08-27	24.57	25.06	24.53	24.95	625190
2021-08-30	25.07	25.07	24.76	24.77	558577
2021-08-31	24.64	24.80	24.54	24.63	3914537
2021-09-01	24.61	24.71	24.35	24.40	752078
2021-09-02	24.63	25.06	24.59	24.93	1618663
2021-09-03	24.93	25.02	24.74	24.85	590064
2021-09-07	24.80	25.03	24.69	24.75	1010547
2021-09-08	24.85	24.97	24.45	24.47	642694
2021-09-09	24.30	24.68	24.20	24.42	535274
2021-09-10	24.77	24.77	24.40	24.42	682267
2021-09-13	24.77	25.21	24.77	25.09	698493
2021-09-14	25.32	25.35	24.73	24.80	923469
2021-09-15	25.19	25.63	25.10	25.62	3206463
2021-09-16	25.63	25.63	25.24	25.36	7180600
2021-09-17	25.22	25.45	25.00	25.07	934063
2021-09-20	24.47	24.62	24.07	24.43	1224103
2021-09-21	24.80	24.93	24.46	24.70	731081
2021-09-22	25.15	25.64	25.15	25.34	845927
2021-09-23	25.52	26.09	25.40	26.05	2539997
2021-09-24	25.85	26.22	25.79	26.12	1066728
2021-09-27	26.53	27.03	26.53	26.93	1481873
2021-09-28	27.24	27.46	26.99	27.04	3679399
2021-09-29	27.00	27.13	26.71	27.01	847400
2021-09-30	26.99	27.19	26.76	26.85	1370338
2021-10-01	26.98	27.52	26.97	27.49	1307857
2021-10-04	27.76	28.11	27.69	27.87	2033800
2021-10-05	28.26	28.48	27.94	28.15	1596983
2021-10-06	27.67	27.90	27.40	27.85	2962628
2021-10-07	27.83	28.12	27.71	27.99	1807459
2021-10-08	28.26	28.73	28.25	28.66	2098448
2021-10-11	29.07	29.15	28.66	28.66	2077209
2021-10-12	28.64	28.90	28.54	28.71	644482
2021-10-13	28.58	28.87	28.32	28.75	2267486
2021-10-14	29.15	29.33	28.92	29.15	1165385
2021-10-15	29.43	29.54	29.34	29.36	1148934
2021-10-18	29.52	29.67	29.24	29.35	795405
2021-10-19	29.46	29.69	29.35	29.59	1211334
2021-10-20	29.44	29.83	29.35	29.83	1470138
2021-10-21	29.70	29.72	29.11	29.29	1618250
2021-10-22	29.34	29.45	29.07	29.44	652841
2021-10-25	29.71	29.93	29.60	29.78	635167
2021-10-26	29.90	29.99	29.73	29.86	758367
2021-10-27	29.55	29.73	29.25	29.28	1023438
2021-10-28	29.11	29.38	29.06	29.37	657059
2021-10-29	29.31	29.39	28.95	29.05	1413169
2021-11-01	29.27	29.51	29.20	29.43	583859
2021-11-02	29.23	29.29	29.04	29.12	300402
2021-11-03	28.70	29.01	28.67	28.85	756073
2021-11-04	29.19	29.25	28.68	28.84	6345223
2021-11-05	29.21	29.34	29.00	29.25	403403
2021-11-08	29.43	29.65	29.31	29.42	384404
2021-11-09	29.47	29.54	29.15	29.53	622827
2021-11-10	29.48	29.55	28.74	28.84	750867
2021-11-11	28.93	29.10	28.87	28.87	332286
2021-11-12	28.75	28.86	28.67	28.78	514105
2021-11-15	28.76	29.13	28.61	28.98	1028793
2021-11-16	29.01	29.24	28.95	29.01	384246
2021-11-17	28.84	29.14	28.59	28.68	866455
2021-11-18	28.55	28.71	28.22	28.51	659214
2021-11-19	27.93	27.96	27.47	27.50	2135335
2021-11-22	27.46	28.18	27.42	27.81	873846
2021-11-23	28.15	28.63	28.15	28.57	1168972
2021-11-24	28.41	28.89	28.33	28.82	338875
2021-11-26	27.47	27.60	27.06	27.58	1961430
2021-11-29	28.21	28.34	27.64	27.74	1574769
2021-11-30	27.22	27.58	27.02	27.20	2570569
2021-12-01	27.80	27.99	26.88	26.88	4122739
2021-12-02	27.07	27.85	26.86	27.76	1319339
2021-12-03	28.18	28.18	27.35	27.55	2008101
2021-12-06	28.02	28.30	27.83	28.07	681734
2021-12-07	28.53	28.88	28.41	28.65	856516
2021-12-08	28.78	28.94	28.63	28.65	494973
2021-12-09	28.43	28.43	28.19	28.30	837538
2021-12-10	28.57	28.57	28.14	27.84	435027
2021-12-13	27.56	27.58	27.02	27.11	500600
2021-12-14	26.93	27.37	26.91	26.99	6830682
2021-12-15	26.98	27.09	26.41	26.99	1391885
2021-12-16	27.21	27.61	27.14	27.19	1312265
2021-12-17	27.00	27.03	26.50	26.65	868027
2021-12-20	26.06	26.38	25.81	26.37	586578
2021-12-21	26.70	27.16	26.62	27.06	446916
2021-12-22	27.05	27.41	26.83	27.30	426596
2021-12-23	27.44	27.66	27.37	27.38	488905
2021-12-27	27.38	27.88	27.06	27.86	498553
2021-12-28	27.95	28.02	27.68	27.79	1254711
2021-12-29	27.70	27.86	27.52	27.61	1174931
2021-12-30	27.68	27.81	27.44	27.45	495151
2021-12-31	27.45	27.67	27.41	27.51	509330
2022-01-03	27.56	28.30	27.56	28.25	2503152
2022-01-04	28.51	29.12	28.45	28.96	1520658
2022-01-05	29.34	29.58	28.97	28.97	1669739
2022-01-06	29.52	29.71	29.20	29.58	443159
2022-01-07	29.66	30.04	29.50	29.99	638860
2022-01-10	29.99	30.08	29.58	29.93	628666
2022-01-11	30.10	30.87	30.00	30.85	1089826
2022-01-12	31.07	31.26	30.97	31.12	1151736
2022-01-13	31.15	31.39	30.95	31.06	1320455
2022-01-14	31.19	31.72	31.16	31.72	1084101
2022-01-18	31.96	32.20	31.49	31.90	1401338
2022-01-19	32.23	32.23	31.53	31.84	875504
2022-01-20	31.62	32.10	31.36	31.42	1384951
2022-01-21	31.14	31.17	30.53	30.76	1614504
2022-01-24	30.00	30.74	29.49	30.68	1562313
2022-01-25	30.53	31.82	30.14	31.68	1259123
2022-01-26	32.18	32.38	31.49	31.81	860482
2022-01-27	32.44	32.62	31.65	32.10	902738
2022-01-28	31.87	32.16	31.38	31.91	775304
2022-01-31	31.93	32.19	31.53	32.04	610100
2022-02-01	32.03	33.09	31.96	33.03	1145523
2022-02-02	33.05	33.20	32.61	33.16	1042156
2022-02-03	33.03	33.15	32.67	32.88	1399035
2022-02-04	33.28	33.79	33.14	33.42	1134954
2022-02-07	33.30	34.03	33.17	33.76	878931
2022-02-08	33.61	33.73	32.95	33.14	969906
2022-02-09	33.25	33.70	33.16	33.49	512070
2022-02-10	33.29	33.86	33.17	33.33	625748
2022-02-11	33.54	34.14	33.43	34.07	1524846
2022-02-14	34.00	34.00	33.10	33.45	1280439
2022-02-15	32.82	33.12	32.53	33.07	1171425
2022-02-16	33.28	33.82	33.21	33.37	940224
2022-02-17	33.42	33.58	33.07	33.28	895975
2022-02-18	32.95	33.25	32.79	33.02	501376
2022-02-22	33.77	33.77	32.23	32.59	766407
2022-02-23	32.79	33.10	32.66	32.82	680189
2022-02-24	33.47	33.47	31.71	32.32	2977025
2022-02-25	32.50	33.35	32.46	33.29	1015496
2022-02-28	33.08	33.63	32.71	33.60	1274508
2022-03-01	33.76	34.32	33.35	33.75	2953740
2022-03-02	34.66	35.02	34.45	34.87	1329849
2022-03-03	34.44	34.88	34.26	34.44	1520955
2022-03-04	34.42	34.87	34.14	34.86	2596588
2022-03-07	35.36	35.87	34.75	35.36	1501359
2022-03-08	36.05	36.79	35.10	35.78	2458616
2022-03-09	34.85	35.70	34.44	34.95	1653996
2022-03-10	35.14	35.76	35.04	35.69	954564
2022-03-11	35.35	35.76	35.32	35.36	789943
2022-03-14	34.85	34.97	34.11	34.43	945803
2022-03-15	33.37	33.92	32.94	33.65	1689795
2022-03-16	33.82	33.97	33.22	33.64	2037363
2022-03-17	34.12	34.71	34.03	34.62	894773
2022-03-18	34.56	34.70	34.29	34.61	783847
2022-03-21	35.13	35.88	35.13	35.78	716348
2022-03-22	35.87	35.87	35.30	35.64	954503
2022-03-23	36.14	36.50	36.00	36.31	832616
2022-03-24	36.40	36.62	36.17	36.37	793774
2022-03-25	36.21	37.13	36.20	37.10	543657
2022-03-28	36.36	36.40	36.06	36.19	589536
2022-03-29	35.68	36.11	35.22	36.09	1100255
2022-03-30	36.48	36.82	36.37	36.65	832830
2022-03-31	36.19	36.80	36.12	36.15	861145
2022-04-01	36.12	36.71	36.11	36.49	644585
2022-04-04	36.96	36.96	36.27	36.64	787188
2022-04-05	36.65	37.09	36.02	36.10	591345
2022-04-06	36.31	36.61	35.97	36.18	656794
2022-04-07	36.23	36.63	35.69	36.55	422073
2022-04-08	36.57	37.43	36.57	37.34	656284
2022-04-11	37.01	37.01	36.34	36.38	1056912
2022-04-12	36.98	37.47	36.82	36.90	538306
2022-04-13	37.40	37.59	36.99	37.54	736989
2022-04-14	37.43	37.84	37.35	37.64	730995
2022-04-18	37.72	38.21	37.62	38.03	477394
2022-04-19	37.83	38.25	37.66	37.87	434994
2022-04-20	37.96	38.19	37.67	38.05	387020
2022-04-21	38.23	38.38	36.89	36.97	676144
2022-04-22	36.75	37.11	35.99	36.02	555406
2022-04-25	34.96	35.09	33.81	34.89	1657182
2022-04-26	34.90	35.50	34.63	34.79	978963
2022-04-27	34.76	35.47	34.41	35.22	1355457
2022-04-28	35.45	36.53	35.02	36.33	963180
2022-04-29	36.37	36.52	35.37	35.48	1430074
2022-05-02	35.14	35.77	35.01	35.77	1380999
2022-05-03	35.87	36.94	35.87	36.78	849124
2022-05-04	37.37	38.19	36.98	38.14	812024
2022-05-05	38.31	38.34	36.87	37.60	847198
2022-05-06	37.97	38.49	37.38	38.47	956683
2022-05-09	37.69	37.69	35.51	35.67	1224451
2022-05-10	36.15	36.66	35.21	35.89	1154418
2022-05-11	36.61	37.47	36.34	36.42	1158000
2022-05-12	36.25	36.38	35.47	36.31	871739
2022-05-13	36.86	37.68	36.78	37.56	682772
2022-05-16	37.54	38.74	37.54	38.40	615882
2022-05-17	38.88	39.11	38.62	38.94	967376
2022-05-18	39.15	39.23	37.77	38.13	733388
2022-05-19	37.68	38.69	37.55	38.20	938652
2022-05-20	38.64	38.94	37.63	38.30	1283860
2022-05-23	38.75	39.48	38.66	39.34	642852
2022-05-24	38.96	39.54	38.64	39.40	1308723
2022-05-25	39.45	40.13	39.41	40.07	657663
2022-05-26	40.34	40.71	40.29	40.49	883184
2022-05-27	40.45	41.00	40.20	41.00	470463
2022-05-31	41.44	41.73	40.34	40.43	962937
2022-06-01	40.93	41.21	40.42	40.95	676252
2022-06-02	40.91	41.21	40.55	41.00	641885
2022-06-03	40.97	41.48	40.83	41.43	635742
2022-06-06	41.69	41.73	41.26	41.46	624754
2022-06-07	41.36	42.57	41.34	42.56	504438
2022-06-08	42.56	42.98	42.37	41.84	1021982
2022-06-09	41.56	41.63	40.84	40.88	878107
2022-06-10	40.36	40.64	39.65	40.09	979119
2022-06-13	38.86	38.90	37.50	38.21	1089481
2022-06-14	38.71	39.18	37.69	38.12	2513612
2022-06-15	38.21	38.26	36.89	37.58	851562
2022-06-16	36.41	36.68	35.47	35.65	868663
2022-06-17	35.47	35.65	33.55	33.90	3774237
2022-06-21	34.84	35.66	34.84	35.47	1078933
2022-06-22	34.00	34.65	33.80	34.15	1043566
2022-06-23	34.33	34.41	32.53	32.89	2220243
2022-06-24	33.48	34.10	33.16	33.60	4202032
2022-06-27	33.89	34.71	33.89	34.47	1426707
2022-06-28	35.31	35.82	34.92	35.34	2736759
2022-06-29	35.78	35.95	34.32	34.38	877982
2022-06-30	33.80	34.35	33.38	33.88	986613
2022-07-01	33.96	34.23	33.05	34.09	865433
2022-07-05	33.43	33.43	32.05	32.74	946417
2022-07-06	32.35	32.77	31.21	32.06	2207598
2022-07-07	32.80	33.29	32.77	33.08	1732395
2022-07-08	33.49	33.49	32.71	33.15	380968
2022-07-11	32.71	32.98	32.37	32.75	771818
2022-07-12	32.12	32.30	31.70	32.12	649918
2022-07-13	31.84	32.55	31.75	32.17	1947705
2022-07-14	30.98	31.41	30.53	31.41	937353
2022-07-15	32.04	32.10	31.62	32.04	606066
2022-07-18	32.86	33.23	32.61	32.75	614816
2022-07-19	32.93	33.74	32.83	33.70	456177
2022-07-20	33.51	33.96	33.26	33.87	883125
2022-07-21	33.06	33.38	32.48	33.38	623371
2022-07-22	33.42	33.68	32.92	33.10	559760
2022-07-25	33.44	34.23	33.24	34.22	444064
2022-07-26	34.52	34.71	33.81	33.99	368842
2022-07-27	34.20	34.93	33.94	34.79	672552
2022-07-28	35.01	35.16	34.32	34.89	497223
2022-07-29	35.51	36.34	35.44	36.25	549914
2022-08-01	35.68	35.79	35.26	35.60	551708
2022-08-02	35.65	35.75	35.22	35.42	3048342
2022-08-03	35.65	35.72	34.53	34.70	682082
2022-08-04	34.57	34.60	33.61	33.73	781584
2022-08-05	33.32	34.39	33.22	34.14	978525
2022-08-08	34.36	34.71	34.22	34.48	419224
2022-08-09	34.90	35.37	34.83	34.94	964318
2022-08-10	35.24	35.40	34.58	35.23	741782
2022-08-11	35.86	36.57	35.86	36.27	613272
2022-08-12	36.12	36.64	35.94	36.63	573145
2022-08-15	35.40	36.00	35.04	35.90	364646
2022-08-16	35.87	36.20	35.61	35.78	1280258
2022-08-17	35.62	36.25	35.48	35.98	637835
2022-08-18	36.30	36.86	36.26	36.81	451669
2022-08-19	36.65	36.88	36.54	36.68	292282
2022-08-22	36.40	36.75	35.92	36.64	2999267
2022-08-23	37.23	38.15	37.17	37.93	830085
2022-08-24	37.86	38.32	37.71	38.28	1761337
2022-08-25	38.47	38.73	38.31	38.54	610879
2022-08-26	38.50	38.91	38.05	38.18	895300
2022-08-29	38.18	39.18	38.08	38.76	3033572
2022-08-30	38.15	38.16	37.24	37.44	976460
2022-08-31	36.64	37.43	36.32	36.90	956181
2022-09-01	36.43	36.51	35.73	36.17	604468
2022-09-02	37.07	37.29	36.63	36.81	558077
2022-09-06	37.13	37.15	36.34	36.43	1036013
2022-09-07	35.70	36.07	35.44	35.99	566386
2022-09-08	35.93	36.17	35.64	36.02	1604964
2022-09-09	36.74	37.13	36.62	36.97	549697
2022-09-12	37.50	37.96	37.26	37.54	572606
2022-09-13	37.08	37.52	36.50	36.64	915609
2022-09-14	36.90	37.77	36.88	37.52	1540966
2022-09-15	36.94	37.10	36.50	36.70	793789
2022-09-16	36.44	36.50	35.57	36.02	729645
2022-09-19	35.14	36.07	35.06	36.04	880007
2022-09-20	35.86	35.95	35.46	35.79	510906
2022-09-21	36.31	36.41	35.32	35.32	782960
2022-09-22	35.84	36.04	35.22	35.27	759600
2022-09-23	33.95	33.97	32.53	32.79	1115392
2022-09-26	32.50	32.91	31.91	31.95	967428
2022-09-27	32.31	32.91	32.16	32.35	944406
2022-09-28	32.57	33.74	32.43	33.60	696438
2022-09-29	33.33	33.64	32.75	33.56	449582
2022-09-30	33.32	33.79	33.09	33.33	605543
2022-10-03	34.56	35.33	34.56	35.16	1923542
2022-10-04	35.92	36.58	35.66	36.56	1644139
2022-10-05	36.48	37.33	36.11	37.04	1084485
2022-10-06	36.60	37.36	36.47	37.29	710107
2022-10-07	37.35	37.77	36.88	37.16	570098
2022-10-10	37.17	37.42	36.30	36.39	636927
2022-10-11	35.85	36.56	35.59	35.94	1131240
2022-10-12	35.75	36.25	35.43	36.03	302185
2022-10-13	35.51	37.60	35.51	37.43	603887
2022-10-14	37.14	37.54	36.17	36.24	774649
2022-10-17	36.83	37.23	36.70	36.72	1302773
2022-10-18	36.96	37.23	36.26	36.90	777625
2022-10-19	36.88	37.84	36.87	37.70	437949
2022-10-20	38.09	38.47	37.72	37.91	1314800
2022-10-21	37.99	38.97	37.90	38.91	1390971
2022-10-24	38.86	39.26	38.61	38.92	591313
2022-10-25	38.85	39.13	38.65	38.99	813830
2022-10-26	39.05	39.77	39.00	39.51	476834
2022-10-27	40.00	40.37	39.71	39.79	2036396
2022-10-28	40.05	40.39	39.35	39.98	543264
2022-10-31	39.45	40.48	39.45	40.06	1205087
2022-11-01	40.81	40.83	40.28	40.43	572110
2022-11-02	40.45	40.70	39.62	39.70	481485
2022-11-03	39.43	40.56	39.35	40.38	361716
2022-11-04	41.47	41.70	40.57	41.05	839405
2022-11-07	41.28	41.73	41.12	41.53	456187
2022-11-08	41.48	41.58	40.99	41.39	564110
2022-11-09	40.96	40.96	39.55	39.66	552029
2022-11-10	40.54	40.61	39.83	40.51	658604
2022-11-11	41.29	41.87	41.27	41.71	494115
2022-11-14	41.48	42.11	41.40	41.46	474299
2022-11-15	41.85	42.11	41.65	41.98	404465
2022-11-16	41.83	41.99	41.20	41.40	280553
2022-11-17	40.82	41.42	40.64	41.42	936223
2022-11-18	40.78	41.16	40.31	41.07	409166
2022-11-21	40.30	40.54	39.24	40.39	887964
2022-11-22	41.00	41.79	40.90	41.71	918472
2022-11-23	41.26	41.61	41.12	41.48	905676
2022-11-25	41.54	41.82	41.41	41.44	250982
2022-11-28	40.59	41.05	40.36	40.55	785976
2022-11-29	40.90	41.33	40.84	41.04	548948
2022-11-30	41.54	41.59	40.83	41.39	496142
2022-12-01	41.68	41.80	41.13	41.16	728304
2022-12-02	40.94	41.28	40.72	40.93	730373
2022-12-05	41.29	41.46	39.66	39.90	649982
2022-12-06	39.70	40.18	38.86	39.09	606341
2022-12-07	39.05	39.44	38.65	38.88	715762
2022-12-08	39.50	39.72	38.62	38.74	646684
2022-12-09	38.67	38.98	38.03	38.03	1923073
2022-12-12	38.21	38.85	38.12	37.66	681840
2022-12-13	38.58	38.79	38.25	38.42	624664
2022-12-14	38.56	38.66	37.91	38.17	478993
2022-12-15	37.81	38.02	37.32	37.86	612536
2022-12-16	37.13	37.39	36.88	37.31	485055
2022-12-19	37.67	37.78	37.14	37.34	633074
2022-12-20	37.38	38.08	37.38	37.87	359728
2022-12-21	38.50	38.81	38.20	38.67	535662
2022-12-22	38.67	38.77	37.32	37.96	2037670
2022-12-23	38.18	38.98	38.18	38.97	392282
2022-12-27	39.12	39.41	38.94	39.27	449055
2022-12-28	39.23	39.28	38.39	38.52	299601
2022-12-29	38.42	38.96	38.35	38.81	273927
2022-12-30	38.64	39.01	38.62	38.99	1310111
2023-01-03	38.80	38.94	37.37	37.73	562842
2023-01-04	37.30	37.82	37.18	37.60	355440
2023-01-05	37.48	38.27	37.40	38.08	583746
2023-01-06	38.53	39.20	38.43	38.87	587572
2023-01-09	39.49	39.59	38.85	38.94	615898
2023-01-10	39.06	39.20	38.65	39.17	253596
2023-01-11	39.49	39.52	38.94	39.33	695541
2023-01-12	39.67	40.32	39.53	40.08	338078
2023-01-13	39.99	40.26	39.75	40.17	607144
2023-01-17	40.34	40.56	40.08	40.22	2160030
2023-01-18	40.54	40.85	39.59	39.62	504291
2023-01-19	39.43	40.18	39.33	40.04	504802
2023-01-20	40.02	40.45	39.74	40.41	450177
2023-01-23	40.54	40.81	40.34	40.45	310952
2023-01-24	40.32	40.32	39.26	40.24	273998
2023-01-25	40.06	40.18	39.49	40.17	505485
2023-01-26	40.68	41.23	40.26	41.17	468302
2023-01-27	41.07	41.29	40.59	40.65	1037436
2023-01-30	40.44	40.45	39.86	39.92	539680
2023-01-31	39.74	40.26	39.40	40.22	305428
2023-02-01	40.07	40.18	39.04	39.57	532132
2023-02-02	39.59	39.59	38.31	38.67	920237
2023-02-03	38.75	39.36	38.54	38.58	890978
2023-02-06	38.58	38.79	37.95	38.42	1280193
2023-02-07	38.65	39.65	38.55	39.56	406542
2023-02-08	39.70	39.84	39.18	39.40	290032
2023-02-09	39.69	39.70	39.25	39.27	373545
2023-02-10	39.90	40.72	39.90	40.64	366022
2023-02-13	40.48	40.73	40.19	40.61	461398
2023-02-14	40.36	40.92	40.18	40.68	238841
2023-02-15	40.21	40.28	39.67	40.18	254009
2023-02-16	39.89	40.26	39.79	39.81	260251
2023-02-17	39.29	39.29	38.55	38.62	375575
2023-02-21	38.44	38.80	38.35	38.41	395293
2023-02-22	38.24	38.51	37.81	38.05	318665
2023-02-23	38.55	38.80	38.17	38.55	613906
2023-02-24	38.10	38.55	37.86	38.53	261855
2023-02-27	38.68	38.87	38.45	38.71	282027
2023-02-28	39.01	39.01	38.22	38.23	306845
2023-03-01	38.21	39.00	38.16	38.88	782436
2023-03-02	38.80	39.33	38.70	39.21	295316
2023-03-03	38.81	39.79	38.73	39.64	307147
2023-03-06	39.53	39.74	39.36	39.68	430537
2023-03-07	39.52	39.54	38.84	38.97	467943
2023-03-08	38.88	39.25	38.41	38.72	1880782
2023-03-09	38.85	39.33	38.19	38.23	469686
2023-03-10	38.30	38.70	37.64	37.81	1614716
2023-03-13	36.93	37.68	36.33	36.98	3032403
2023-03-14	37.12	38.00	36.73	37.26	1060243
2023-03-15	35.77	35.86	34.64	35.25	1668580
2023-03-16	34.45	35.49	34.19	35.42	1739752
2023-03-17	35.22	35.47	34.62	34.92	1158876
2023-03-20	35.07	35.81	35.04	35.63	1461727
2023-03-21	36.36	36.87	36.28	36.79	775948
2023-03-22	36.84	37.06	36.18	36.22	1632433
2023-03-23	36.52	36.66	35.41	35.72	833725
2023-03-24	35.03	35.73	34.82	35.59	945334
2023-03-27	35.95	36.53	35.76	36.35	805832
2023-03-28	36.27	37.05	36.24	36.86	698460
2023-03-29	37.27	37.41	37.09	37.38	469820
2023-03-30	37.76	37.79	37.45	37.64	822829
2023-03-31	37.68	37.83	37.57	37.76	429417
2023-04-03	39.31	39.74	39.20	39.57	935287
2023-04-04	39.67	39.67	38.69	39.01	456874
2023-04-05	39.03	39.39	38.70	39.39	825275
2023-04-06	39.40	39.40	38.93	38.97	470395
2023-04-10	38.90	39.49	38.90	39.18	249597
2023-04-11	39.39	39.74	39.26	39.56	281003
2023-04-12	39.89	39.99	39.60	39.70	218873
2023-04-13	39.85	40.12	39.70	40.04	612725
2023-04-14	40.07	40.28	39.87	40.09	320315
2023-04-17	40.01	40.07	39.58	39.69	292488
2023-04-18	39.58	39.88	39.45	39.78	264329
2023-04-19	39.42	39.58	39.23	39.53	267417
2023-04-20	39.04	39.27	38.89	39.27	323335
2023-04-21	39.34	39.35	38.96	39.09	225049
2023-04-24	39.02	39.76	38.99	39.61	256981
2023-04-25	39.29	39.32	38.72	38.92	217406
2023-04-26	38.86	39.12	38.37	38.56	274856
2023-04-27	38.49	38.77	38.27	38.64	345592
2023-04-28	38.59	39.51	38.48	39.32	366290
2023-05-01	38.93	39.33	38.75	38.91	394318
2023-05-02	38.36	38.36	36.96	37.28	1007137
2023-05-03	36.85	37.15	36.69	36.72	380350
2023-05-04	36.71	37.08	36.37	36.50	385397
2023-05-05	37.30	37.79	37.30	37.55	512122
2023-05-08	38.03	38.17	37.55	37.59	309174
2023-05-09	37.18	37.81	37.12	37.57	461919
2023-05-10	37.76	37.80	36.96	37.24	484967
2023-05-11	36.74	36.87	36.44	36.80	307507
2023-05-12	36.95	37.19	36.61	36.80	290871
2023-05-15	36.97	37.24	36.76	37.05	330516
2023-05-16	36.91	37.03	36.18	36.22	265834
2023-05-17	36.56	36.97	36.30	36.81	552138
2023-05-18	36.68	36.96	36.41	36.94	331182
2023-05-19	37.19	37.43	37.01	37.16	260133
2023-05-22	37.06	37.34	37.02	37.08	276618
2023-05-23	37.26	37.76	37.26	37.40	452387
2023-05-24	37.51	37.65	37.15	37.39	334514
2023-05-25	36.94	36.94	36.39	36.70	310530
2023-05-26	36.86	36.98	36.53	36.69	311533
2023-05-30	36.17	36.24	35.93	36.23	532206
2023-05-31	35.58	35.70	35.38	35.50	580334
2023-06-01	35.59	36.39	35.48	36.11	866833
2023-06-02	36.78	37.25	36.64	37.09	514181
2023-06-05	37.50	37.47	36.84	37.09	671678
2023-06-06	36.44	37.12	36.33	36.38	372223
2023-06-07	36.54	37.18	36.54	37.16	296086
2023-06-08	37.22	37.29	36.59	37.12	587891
2023-06-09	37.07	37.28	36.86	37.01	368946
2023-06-12	36.56	36.91	36.38	36.63	397567
2023-06-13	37.04	37.44	36.84	36.84	505452
2023-06-14	37.29	37.39	36.43	36.67	373064
2023-06-15	36.72	37.31	36.72	37.08	332963
2023-06-16	37.26	37.27	36.99	37.07	280087
2023-06-20	36.78	36.79	36.14	36.36	365900
2023-06-21	36.28	36.98	36.28	36.76	440999
2023-06-22	36.37	36.43	36.15	36.27	309646
2023-06-23	35.82	35.98	35.64	35.83	683879
2023-06-26	35.76	36.61	35.71	36.44	656070
2023-06-27	36.33	36.50	36.17	36.37	939466
2023-06-28	36.29	36.68	35.98	36.60	835174
2023-06-29	36.70	36.96	36.54	36.95	423647
2023-06-30	37.20	37.33	36.98	37.22	1146822
2023-07-03	37.32	37.63	37.29	37.35	494697
2023-07-05	37.43	37.49	36.92	37.09	459458
2023-07-06	36.67	36.77	35.95	36.21	436099
2023-07-07	36.11	37.12	36.02	36.87	410050
2023-07-10	36.81	37.17	36.80	37.05	374961
2023-07-11	37.22	37.82	37.21	37.76	262985
2023-07-12	38.21	38.40	38.05	38.17	454429
2023-07-13	38.28	38.51	37.94	38.22	1207092
2023-07-14	38.10	38.10	37.20	37.27	453109
2023-07-17	37.15	37.36	37.09	37.17	1226153
2023-07-18	37.15	37.83	37.08	37.54	1091396
2023-07-19	37.65	38.00	37.57	37.77	291448
2023-07-20	38.05	38.30	37.95	38.24	1123179
2023-07-21	38.43	38.56	38.19	38.53	255690
2023-07-24	38.71	39.32	38.69	39.10	567716
2023-07-25	39.00	39.39	38.82	39.23	606799
2023-07-26	38.93	39.28	38.83	39.18	414973
2023-07-27	39.24	39.32	38.62	38.69	466252
2023-07-28	38.73	38.84	38.33	38.82	363390
2023-07-31	39.11	39.63	39.11	39.54	524586
2023-08-01	39.27	39.41	38.88	39.24	325803
2023-08-02	38.97	38.99	38.29	38.63	750608
2023-08-03	38.63	39.27	38.50	38.96	464087
2023-08-04	39.23	39.71	39.09	39.09	353813
2023-08-07	39.26	39.40	39.08	39.20	211554
2023-08-08	38.64	39.38	38.34	39.38	522343
2023-08-09	39.69	40.21	39.63	39.87	602191
2023-08-10	40.12	40.48	39.80	40.00	546309
2023-08-11	39.89	40.39	39.79	40.37	588909
2023-08-14	40.11	40.17	39.80	40.08	212425
2023-08-15	39.86	39.90	39.28	39.36	236316
2023-08-16	39.32	39.75	39.07	39.10	330297
2023-08-17	39.55	39.97	39.48	39.49	344042
2023-08-18	39.29	39.90	39.19	39.85	602157
2023-08-21	40.04	40.18	39.54	39.71	435427
2023-08-22	39.79	39.90	39.47	39.49	186521
2023-08-23	39.13	39.45	38.83	39.37	192286
2023-08-24	39.08	39.49	39.02	39.10	452895
2023-08-25	39.40	39.63	39.06	39.49	291825
2023-08-28	39.58	40.04	39.58	39.80	198295
2023-08-29	39.88	40.07	39.59	40.03	303155
2023-08-30	40.24	40.39	40.17	40.24	242082
2023-08-31	40.40	40.47	40.06	40.23	315907
2023-09-01	40.73	41.03	40.65	40.97	391586
2023-09-05	41.27	41.46	41.08	41.14	483137
2023-09-06	41.11	41.34	40.89	41.17	692462
2023-09-07	41.09	41.37	41.00	41.04	334196
2023-09-08	41.20	41.60	41.18	41.33	217848
2023-09-11	41.73	41.84	40.95	41.05	673852
2023-09-12	41.32	41.89	41.27	41.77	441930
2023-09-13	41.85	41.93	41.36	41.56	651029
2023-09-14	41.94	42.26	41.93	42.19	868212
2023-09-15	42.01	42.24	41.75	41.77	284310
2023-09-18	41.96	42.14	41.74	41.95	305074
2023-09-19	42.30	42.38	41.61	41.79	285123
2023-09-20	41.60	42.04	41.42	41.42	599356
2023-09-21	41.52	41.63	40.80	40.84	351604
2023-09-22	41.15	41.44	40.93	40.93	467678
2023-09-25	40.92	41.39	40.84	41.35	624208
2023-09-26	41.01	41.28	40.92	41.07	291305
2023-09-27	41.49	42.02	41.36	41.92	876561
2023-09-28	41.89	42.25	41.80	42.03	809829
2023-09-29	42.11	42.11	41.18	41.26	398845
2023-10-02	41.21	41.29	40.17	40.40	690089
2023-10-03	40.24	40.36	39.93	40.26	470528
2023-10-04	39.79	39.79	38.75	39.02	602507
2023-10-05	38.64	39.24	38.58	38.98	1015931
2023-10-06	39.02	39.62	38.62	39.32	1555336
2023-10-09	40.33	40.71	40.08	40.55	576028
2023-10-10	40.66	40.93	40.49	40.72	468169
2023-10-11	40.55	40.55	39.96	40.43	382773
2023-10-12	40.73	40.75	40.19	40.42	620499
2023-10-13	41.09	41.39	40.91	41.18	521669
2023-10-16	41.46	41.57	41.11	41.52	791760
2023-10-17	41.35	41.98	41.32	41.90	2748901
2023-10-18	42.01	42.28	41.92	42.12	955815
2023-10-19	41.89	42.32	41.56	42.05	18774124
2023-10-20	41.97	42.01	41.28	41.36	4798262
2023-10-23	41.06	41.21	40.65	40.79	2014986
2023-10-24	40.93	40.93	40.32	40.37	1109073
2023-10-25	40.36	40.57	40.17	40.40	978039
2023-10-26	40.13	40.24	39.75	40.10	1365321
2023-10-27	40.29	40.39	39.38	39.51	863798
2023-10-30	39.67	39.90	39.30	39.63	795944
2023-10-31	39.58	39.71	39.15	39.54	744936
2023-11-01	39.74	40.00	39.47	39.59	1149476
2023-11-02	39.91	40.84	39.78	40.77	1085806
2023-11-03	40.70	40.70	40.06	40.27	991202
2023-11-06	40.60	40.60	39.91	40.00	1133631
2023-11-07	39.44	39.50	38.92	39.06	1498648
2023-11-08	38.92	39.11	38.50	38.56	1230887
2023-11-09	38.88	39.07	38.61	38.62	738191
2023-11-10	38.99	39.08	38.66	39.04	925121
2023-11-13	39.06	39.43	39.01	39.37	494416
2023-11-14	39.61	39.83	39.49	39.72	743065
2023-11-15	39.65	40.05	39.54	39.55	930753
2023-11-16	39.19	39.27	38.53	38.85	786743
2023-11-17	39.13	39.93	39.12	39.73	785232
2023-11-20	39.93	40.15	39.84	39.90	2055381
2023-11-21	39.78	39.88	39.53	39.76	744844
2023-11-22	38.95	39.59	38.82	39.56	353457
2023-11-24	39.64	40.14	39.54	39.86	314340
2023-11-27	39.75	39.82	39.42	39.68	358567
2023-11-28	39.77	40.09	39.67	39.78	410111
2023-11-29	39.97	39.97	39.41	39.49	682484
2023-11-30	39.87	40.24	39.37	39.75	496092
2023-12-01	39.66	40.26	39.57	39.83	604934
2023-12-04	39.47	39.74	39.29	39.50	521546
2023-12-05	39.42	39.53	38.93	38.97	605416
2023-12-06	38.80	38.92	38.24	38.28	672580
2023-12-07	38.48	38.62	38.05	38.18	628295
2023-12-08	38.44	38.67	38.38	38.60	863994
2023-12-11	38.63	38.69	38.42	38.58	775880
2023-12-12	38.28	38.28	37.93	38.15	592422
2023-12-13	38.15	38.68	37.97	38.66	637341
2023-12-14	39.09	39.71	39.09	39.64	754129
2023-12-15	39.52	39.52	39.08	39.21	504915
2023-12-18	39.76	40.08	39.61	39.63	626524
2023-12-19	39.77	40.13	39.71	39.41	629004
2023-12-20	39.58	39.74	39.02	39.05	685615
2023-12-21	39.21	39.37	39.02	39.36	358100
2023-12-22	39.66	39.78	39.40	39.41	1304268
2023-12-26	39.79	39.96	39.64	39.84	415038
2023-12-27	39.85	39.95	39.60	39.69	552362
2023-12-28	39.46	39.64	39.11	39.11	581053
2023-12-29	39.19	39.30	39.02	39.11	485715
2024-01-02	39.20	39.71	39.20	39.41	868194
2024-01-03	39.41	40.07	39.26	39.96	2580566
2024-01-04	40.16	40.37	39.46	39.50	586818
2024-01-05	39.88	39.90	39.42	39.55	778851
2024-01-08	38.94	39.06	38.46	39.05	650906
2024-01-09	39.09	39.09	38.43	38.51	369518
2024-01-10	38.69	38.69	38.05	38.12	2839517
2024-01-11	38.44	38.49	38.11	38.27	931620
2024-01-12	38.85	39.01	38.54	38.66	526334
2024-01-16	38.53	38.56	37.75	37.78	629271
2024-01-17	37.39	37.60	37.20	37.38	735974
2024-01-18	37.44	37.44	37.02	37.37	400621
2024-01-19	37.32	37.45	37.17	37.42	458656
2024-01-22	37.36	37.53	37.10	37.45	508840
2024-01-23	37.36	37.77	37.31	37.56	381800
2024-01-24	37.83	38.03	37.65	37.99	716296
2024-01-25	38.29	38.76	38.04	38.72	2898633
2024-01-26	38.79	39.07	38.51	39.07	2108192
2024-01-29	39.03	39.08	38.67	39.05	747134
2024-01-30	38.79	39.45	38.69	39.43	649864
2024-01-31	39.43	39.43	38.77	38.78	570531
2024-02-01	39.00	39.35	38.64	38.88	3804294
2024-02-02	38.88	38.97	38.47	38.65	883622
2024-02-05	38.39	38.63	38.07	38.40	615441
2024-02-06	38.63	39.07	38.55	38.76	549749
2024-02-07	38.73	38.80	38.39	38.65	579271
2024-02-08	38.61	39.00	38.58	38.89	468954
2024-02-09	38.97	39.12	38.46	38.52	586788
2024-02-12	38.59	38.99	38.59	38.87	459246
2024-02-13	38.87	38.93	38.16	38.42	489290
2024-02-14	38.62	38.79	38.22	38.35	662854
2024-02-15	38.32	39.38	38.32	39.31	523958
2024-02-16	39.30	39.54	39.19	39.30	491353
2024-02-20	39.31	39.37	38.94	39.00	563290
2024-02-21	39.10	39.68	39.05	39.68	673219
2024-02-22	39.63	39.87	39.36	39.69	474081
2024-02-23	39.45	39.61	39.20	39.51	470693
2024-02-26	39.38	39.73	39.24	39.56	401355
2024-02-27	39.58	39.79	39.39	39.52	413700
2024-02-28	39.48	39.69	39.19	39.26	528942
2024-02-29	39.41	39.57	39.33	39.45	432619
2024-03-01	39.72	40.15	39.68	39.98	526262
2024-03-04	40.01	40.03	39.56	39.59	517233
2024-03-05	39.54	40.02	39.48	39.80	352755
2024-03-06	40.28	40.42	40.04	40.12	373404
2024-03-07	40.16	40.56	40.14	40.39	419628
2024-03-08	40.37	40.45	40.18	40.35	325619
2024-03-11	40.26	40.62	40.05	40.62	497687
2024-03-12	40.65	40.75	40.42	40.64	339583
2024-03-13	40.95	41.43	40.95	41.24	479123
2024-03-14	41.32	41.52	41.18	41.49	1882389
2024-03-15	41.50	41.85	41.48	41.57	549440
2024-03-18	41.70	41.80	41.42	41.76	419559
2024-03-19	41.75	42.18	41.73	42.10	505110
2024-03-20	41.88	42.29	41.80	42.19	284731
2024-03-21	42.17	42.40	42.11	42.26	459036
2024-03-22	42.22	42.33	42.08	42.17	258229
2024-03-25	42.30	42.78	42.28	42.59	654962
2024-03-26	42.68	42.72	42.22	42.23	826542
2024-03-27	42.17	42.58	42.10	42.56	706335
2024-03-28	42.73	43.01	42.66	42.95	717634
2024-04-01	42.98	43.34	42.68	43.26	532225
2024-04-02	43.55	43.97	43.43	43.94	1085508
2024-04-03	44.07	44.34	43.96	44.30	434990
2024-04-04	44.36	44.51	44.12	44.27	508584
2024-04-05	44.38	44.80	44.16	44.68	553467
2024-04-08	44.74	44.87	44.42	44.59	328017
2024-04-09	44.74	44.89	44.35	44.59	509004
2024-04-10	44.47	44.82	44.31	44.76	481438
2024-04-11	44.90	44.90	44.14	44.61	490742
2024-04-12	44.87	45.22	43.87	44.04	706287
2024-04-15	44.21	44.36	43.59	43.69	1340770
2024-04-16	43.50	43.61	42.95	43.26	1090271
2024-04-17	43.21	43.57	42.88	43.14	981346
2024-04-18	43.24	43.41	42.89	43.03	1513440
2024-04-19	43.03	43.80	43.03	43.61	954535
2024-04-22	43.45	44.14	43.12	43.89	529102
2024-04-23	43.73	44.11	43.52	44.09	524890
2024-04-24	43.97	44.15	43.77	44.12	255837
2024-04-25	43.97	44.46	43.73	44.37	389146
2024-04-26	44.19	44.23	43.72	44.08	495800
2024-04-29	44.06	44.39	44.03	44.30	215225
2024-04-30	44.11	44.15	43.10	43.13	564406
2024-05-01	43.00	43.19	42.34	42.53	595846
2024-05-02	42.79	43.05	42.70	42.87	827461
2024-05-03	43.02	43.02	42.51	42.88	450609
2024-05-06	43.21	43.64	43.14	43.31	357011
2024-05-07	43.32	43.50	43.22	43.26	260868
2024-05-08	42.99	43.37	42.92	43.25	267863
2024-05-09	43.28	43.83	43.28	43.80	231547
2024-05-10	44.05	44.13	43.62	43.71	163789
2024-05-13	43.79	43.98	43.48	43.64	296741
2024-05-14	43.57	43.68	43.39	43.61	266870
2024-05-15	43.42	43.64	42.85	43.58	440244
2024-05-16	43.50	43.61	43.25	43.36	272654
2024-05-17	43.38	43.90	43.38	43.84	219075
2024-05-20	43.88	43.94	43.59	43.67	239303
2024-05-21	43.56	43.86	43.47	43.50	450227
2024-05-22	43.31	43.31	42.57	42.73	401887
2024-05-23	43.02	43.21	42.36	42.45	323224
2024-05-24	42.68	42.87	42.53	42.61	289142
2024-05-28	42.90	43.18	42.76	43.11	389493
2024-05-29	43.01	43.01	42.29	42.43	351861
2024-05-30	42.35	42.65	42.35	42.53	231338
2024-05-31	42.68	43.50	42.64	43.50	369358
2024-06-03	43.29	43.29	42.23	42.38	440633
2024-06-04	41.92	41.96	41.39	41.86	869398
2024-06-05	42.01	42.02	41.68	41.80	1375383
2024-06-06	41.82	42.10	41.61	42.06	21144923
2024-06-07	41.94	42.19	41.67	41.70	3646847
2024-06-10	41.88	42.27	41.77	41.16	1450177
2024-06-11	40.97	41.00	40.58	40.93	2833470
2024-06-12	41.42	41.42	40.54	40.69	3185382
2024-06-13	40.63	40.63	40.06	40.22	812039
2024-06-14	40.15	40.15	39.71	39.86	1030524
2024-06-17	39.93	40.09	39.73	39.95	967522
2024-06-18	40.10	40.56	40.08	40.18	754945
2024-06-20	40.40	40.91	40.29	40.74	1331196
2024-06-21	40.79	40.88	40.46	40.48	472132
2024-06-24	40.75	41.61	40.66	41.49	951255
2024-06-25	41.50	41.54	41.25	41.51	704988
2024-06-26	41.36	41.37	40.98	41.18	397895
2024-06-27	41.40	41.47	41.16	41.33	432721
2024-06-28	41.58	41.80	41.37	41.51	438529
2024-07-01	41.78	42.04	41.53	41.66	758654
2024-07-02	42.00	42.07	41.52	41.74	453562
2024-07-03	41.85	42.19	41.84	41.96	319095
2024-07-05	42.09	42.09	41.42	41.57	528601
2024-07-08	41.33	41.57	41.11	41.26	1944830
2024-07-09	40.93	41.21	40.73	40.83	924640
2024-07-10	40.91	41.14	40.75	41.12	1002554
2024-07-11	41.07	41.54	40.94	41.46	1049344
2024-07-12	41.70	41.75	41.36	41.56	573007
2024-07-15	41.72	42.27	41.60	41.95	1203735
2024-07-16	41.65	42.01	41.53	41.96	613731
2024-07-17	42.10	42.51	42.10	42.30	707524
2024-07-18	42.39	42.75	42.22	42.35	518829
2024-07-19	42.19	42.42	41.80	41.88	236452
2024-07-22	41.74	41.92	41.53	41.74	323439
2024-07-23	41.52	41.55	41.08	41.11	2356137
2024-07-24	41.24	41.50	41.00	41.16	527353
2024-07-25	41.06	41.76	40.94	41.60	285159
2024-07-26	41.61	41.91	41.43	41.70	301006
2024-07-29	41.78	41.78	41.10	41.43	577434
2024-07-30	41.35	41.89	41.35	41.79	418522
2024-07-31	42.29	42.46	42.12	42.14	2526596
2024-08-01	42.20	42.35	41.01	41.26	521991
2024-08-02	40.88	40.97	40.02	40.38	757461
2024-08-05	39.34	39.78	39.00	39.58	755842
2024-08-06	39.49	40.07	39.29	39.75	570067
2024-08-07	40.21	40.62	40.02	40.03	542067
2024-08-08	40.15	40.84	40.15	40.75	1139923
2024-08-09	40.77	41.11	40.51	40.96	2201058
2024-08-12	41.14	41.43	41.08	41.23	324109
2024-08-13	41.09	41.13	40.80	41.04	288099
2024-08-14	41.20	41.41	41.06	41.31	226795
2024-08-15	41.50	41.87	41.50	41.71	260197
2024-08-16	41.46	41.78	41.46	41.72	270042
2024-08-19	41.78	42.36	41.78	41.95	277020
2024-08-20	41.90	41.90	41.03	41.05	365907
2024-08-21	41.18	41.41	41.01	41.06	291152
2024-08-22	41.01	41.25	40.99	41.06	283807
2024-08-23	41.33	41.82	41.32	41.75	171520
2024-08-26	42.17	42.51	41.99	42.25	352739
2024-08-27	42.23	42.32	41.90	41.98	181114
2024-08-28	41.71	41.85	41.50	41.67	383671
2024-08-29	41.84	42.20	41.52	42.03	481374
2024-08-30	41.65	41.98	41.52	41.95	374161
2024-09-03	41.24	41.24	40.69	40.89	518094
2024-09-04	40.84	41.10	40.35	40.42	321771
2024-09-05	40.71	40.71	40.14	40.17	399642
2024-09-06	40.21	40.38	39.46	39.63	321332
2024-09-09	39.71	40.20	39.67	39.87	259905
2024-09-10	39.92	39.92	38.77	39.08	690899
2024-09-11	39.16	39.17	38.35	38.94	395067
2024-09-12	39.08	39.34	38.83	39.27	327659
2024-09-13	39.45	39.73	39.39	39.45	488555
2024-09-16	39.77	40.04	39.62	39.94	216220
2024-09-17	39.91	40.30	39.84	40.27	261231
2024-09-18	40.23	40.77	40.15	40.30	243931
2024-09-19	40.87	41.12	40.58	40.76	310186
2024-09-20	40.62	40.78	40.32	40.69	194890
2024-09-23	40.76	41.32	40.67	41.11	406313
2024-09-24	41.53	41.59	41.16	41.21	268610
2024-09-25	41.06	41.18	40.41	40.46	240086
2024-09-26	39.62	39.99	39.55	39.67	451904
2024-09-27	39.85	40.36	39.83	40.33	217631
2024-09-30	40.20	40.56	40.08	40.48	498098
2024-10-01	40.25	41.49	40.18	41.34	628986
2024-10-02	42.00	42.11	41.42	41.80	406390
2024-10-03	41.87	42.44	41.60	42.36	929788
2024-10-04	42.64	42.92	42.38	42.81	378166
2024-10-07	43.00	43.29	42.82	43.06	465781
2024-10-08	42.53	42.53	41.80	41.99	550565
2024-10-09	41.63	42.13	41.54	42.08	390742
2024-10-10	42.22	42.56	42.04	42.40	207453
2024-10-11	42.31	42.70	42.31	42.52	210433
2024-10-14	42.29	42.56	42.22	42.50	302975
2024-10-15	41.43	41.50	41.10	41.15	866300
2024-10-16	41.33	41.48	41.28	41.36	246960
2024-10-17	41.33	41.63	41.31	41.57	188262
2024-10-18	41.43	41.53	41.16	41.43	182615
2024-10-21	41.70	41.76	41.28	41.33	200065
2024-10-22	41.42	41.54	41.24	41.41	172587
2024-10-23	41.23	41.30	40.86	41.12	156053
2024-10-24	41.24	41.37	40.86	41.09	402885
2024-10-25	41.33	41.45	41.10	41.20	347558
2024-10-28	40.43	40.88	40.33	40.88	277984
2024-10-29	40.68	40.75	40.19	40.33	245795
2024-10-30	40.36	40.60	40.25	40.31	164592
2024-10-31	40.38	40.70	40.32	40.45	446558
2024-11-01	40.93	41.08	40.16	40.22	165639
2024-11-04	40.56	40.96	40.54	40.81	235319
2024-11-05	41.01	41.20	40.89	41.05	138737
2024-11-06	41.44	42.10	41.26	41.88	416119
2024-11-07	41.95	42.15	41.68	42.03	1157118
2024-11-08	41.86	41.93	41.54	41.87	1583695
2024-11-11	41.73	42.09	41.62	41.99	223142
2024-11-12	41.89	42.01	41.45	41.53	736889
2024-11-13	41.64	41.99	41.14	41.83	339167
2024-11-14	42.10	42.21	41.90	42.10	339580
2024-11-15	42.12	42.39	41.92	42.02	608547
2024-11-18	42.27	42.70	42.27	42.59	197176
2024-11-19	42.32	42.49	42.14	42.30	347234
2024-11-20	42.37	42.62	42.25	42.58	357158
2024-11-21	42.77	43.19	42.68	42.97	235102
2024-11-22	42.95	43.21	42.85	43.00	185470
2024-11-25	43.07	43.18	42.22	42.25	345320
2024-11-26	42.25	42.27	41.86	41.99	232604
2024-11-27	42.00	42.28	41.96	41.97	300914
2024-11-29	42.01	42.26	42.01	42.23	180982
2024-12-02	42.11	42.19	41.48	41.80	341339
2024-12-03	42.12	42.20	41.80	41.97	235179
2024-12-04	42.01	42.01	40.97	41.16	331405
2024-12-05	41.23	41.57	41.17	41.38	485870
2024-12-06	41.22	41.22	40.60	40.68	676094
2024-12-09	41.07	41.36	40.74	40.79	444020
2024-12-10	40.91	40.97	40.47	40.50	286977
2024-12-11	40.55	40.67	40.35	40.59	768402
2024-12-12	40.52	40.52	40.17	40.18	435338
2024-12-13	40.25	40.25	39.85	40.00	437650
2024-12-16	39.80	39.80	39.14	38.33	444980
2024-12-17	38.11	38.14	37.74	38.05	2757305
2024-12-18	38.12	38.17	37.10	37.10	1191020
2024-12-19	37.54	37.61	36.89	36.95	1480010
2024-12-20	36.82	37.33	36.79	37.21	783943
2024-12-23	37.06	37.52	36.92	37.44	499344
2024-12-24	37.51	37.74	37.31	37.65	290722
2024-12-26	37.66	37.77	37.50	37.62	335316
2024-12-27	37.58	37.99	37.53	37.69	405399
2024-12-30	37.67	37.89	37.49	37.69	512998
2024-12-31	37.81	38.28	37.81	38.18	441012
2025-01-02	38.45	38.81	38.38	38.58	494780
2025-01-03	38.91	39.06	38.75	38.92	262003
2025-01-06	39.20	39.50	38.90	39.01	287456
2025-01-07	39.31	39.68	39.18	39.41	320047
2025-01-08	39.12	39.33	38.97	39.33	246704
2025-01-10	39.78	40.14	39.20	39.34	439230
2025-01-13	39.44	40.15	39.44	39.85	1198268
2025-01-14	39.76	40.25	39.74	40.20	343312
2025-01-15	40.47	40.78	40.41	40.72	231319
2025-01-16	40.67	40.89	40.54	40.78	299546
2025-01-17	40.83	41.21	40.75	41.12	275931
2025-01-21	41.02	41.21	40.84	41.00	1074702
2025-01-22	40.92	40.97	40.40	40.44	777855
2025-01-23	40.63	40.85	40.41	40.62	630271
2025-01-24	40.62	40.75	40.23	40.26	207045
2025-01-27	40.17	40.18	39.72	39.99	588801
2025-01-28	40.02	40.11	39.39	39.62	685141
2025-01-29	39.40	39.77	39.40	39.65	303187
2025-01-30	39.94	40.16	39.76	39.94	839077
2025-01-31	39.98	39.98	39.01	39.09	805253
2025-02-03	38.81	39.27	38.51	39.05	728511
2025-02-04	38.99	40.04	38.99	39.92	602054
2025-02-05	40.00	40.08	39.80	40.00	209480
2025-02-06	40.22	40.29	39.36	39.56	484141
2025-02-07	39.71	39.87	39.50	39.57	345629
2025-02-10	39.91	40.35	39.90	40.26	539311
2025-02-11	40.50	40.85	40.29	40.63	336069
2025-02-12	40.35	40.58	39.84	39.90	518603
2025-02-13	39.84	40.27	39.64	40.16	555911
2025-02-14	40.40	40.85	40.25	40.25	232004
2025-02-18	40.29	40.88	40.17	40.63	505728
2025-02-19	40.63	41.09	40.59	40.72	724656
2025-02-20	40.74	41.18	40.67	41.09	409630
2025-02-21	40.84	40.84	40.25	40.33	496881
2025-02-24	40.38	40.46	40.13	40.26	334295
2025-02-25	40.33	40.46	39.57	39.85	474946
2025-02-26	39.83	39.93	39.55	39.75	234740
2025-02-27	39.77	40.15	39.68	39.73	2822267
2025-02-28	39.60	40.19	39.39	40.14	683713
2025-03-03	40.45	40.56	38.67	39.04	913391
2025-03-04	38.52	39.19	38.07	38.67	802476
2025-03-05	38.46	38.60	37.83	38.48	856860
2025-03-06	38.25	38.73	38.06	38.50	1128792
2025-03-07	38.68	39.37	38.68	39.07	1080257
2025-03-10	39.16	39.73	38.99	39.35	856805
2025-03-11	39.56	39.62	38.87	39.10	660685
2025-03-12	39.12	39.58	38.99	39.29	662213
2025-03-13	39.26	39.68	38.98	39.18	399276
2025-03-14	39.38	40.19	39.22	40.15	247038
2025-03-17	40.16	40.92	40.16	40.76	1842610
2025-03-18	40.99	41.06	40.61	40.93	495131
2025-03-19	40.96	41.63	40.96	41.45	327631
2025-03-20	41.20	41.77	41.13	41.62	308348
2025-03-21	41.45	41.51	41.12	41.37	278497
2025-03-24	41.34	41.85	41.34	41.64	224381
2025-03-25	41.95	42.27	41.82	41.93	344004
2025-03-26	42.33	42.60	42.14	42.16	308404
2025-03-27	42.12	42.33	41.87	41.99	370212
2025-03-28	41.93	42.02	41.57	41.76	379591
2025-03-31	41.60	42.25	41.60	42.07	369068
2025-04-01	41.99	42.31	41.67	42.26	617953
2025-04-02	41.90	42.35	41.83	42.32	256842
2025-04-03	40.66	40.92	39.65	39.73	875069
2025-04-04	38.20	38.47	36.29	36.37	1486711
2025-04-07	34.90	36.99	34.47	35.68	1090667
2025-04-08	36.56	36.71	34.21	34.69	871828
2025-04-09	34.20	37.47	33.89	37.14	453142
2025-04-10	36.19	36.34	34.44	35.07	776108
2025-04-11	35.24	36.26	34.78	35.99	682745
2025-04-14	36.62	36.63	35.87	36.22	277298
2025-04-15	36.31	36.80	36.19	36.20	267656
2025-04-16	36.45	37.13	36.45	36.63	463672
2025-04-17	36.83	37.82	36.83	37.37	507613
2025-04-21	37.13	37.13	36.31	36.65	388696
2025-04-22	37.12	37.71	37.07	37.48	265724
2025-04-23	37.91	38.00	37.15	37.30	484559
2025-04-24	37.56	37.94	37.40	37.83	336847
2025-04-25	37.65	37.93	37.58	37.93	282484
2025-04-28	37.96	38.22	37.88	38.16	259139
2025-04-29	37.86	38.11	37.74	37.88	312853
2025-04-30	37.50	37.50	36.73	37.11	705737
2025-05-01	37.04	37.63	37.02	37.27	422310
2025-05-02	37.82	37.88	37.20	37.81	293827
2025-05-05	37.32	37.37	36.99	37.13	449819
2025-05-06	37.25	37.50	37.08	37.22	437544
2025-05-07	37.27	37.40	37.01	37.19	301184
2025-05-08	37.51	37.96	37.40	37.54	251141
2025-05-09	37.97	38.09	37.75	38.04	245060
2025-05-12	39.11	39.11	38.44	38.64	273260
2025-05-13	38.86	39.43	38.73	39.19	268681
2025-05-14	39.10	39.10	38.87	38.97	340182
2025-05-15	38.64	39.08	38.48	39.04	220309
2025-05-16	39.18	39.18	38.74	39.03	282605
2025-05-19	38.78	38.78	38.40	38.68	370429
2025-05-20	38.66	38.72	38.47	38.51	241861
2025-05-21	38.37	38.46	38.02	38.07	343499
2025-05-22	37.81	38.04	37.46	37.88	323780
2025-05-23	37.52	38.14	37.52	38.09	288712
2025-05-27	38.39	38.39	38.13	38.35	274800
2025-05-28	38.45	38.52	37.87	37.95	276936
2025-05-29	38.11	38.19	37.83	38.15	172501
2025-05-30	37.99	38.06	37.67	37.93	223492
2025-06-02	38.59	38.61	38.15	38.50	366477
2025-06-03	38.52	39.01	38.28	38.85	219827
2025-06-04	38.86	39.11	38.24	38.24	386489
2025-06-05	38.52	38.52	38.23	38.24	210890
2025-06-06	38.57	38.92	38.53	38.85	190554
2025-06-09	38.86	39.24	38.68	38.90	213053
2025-06-10	39.39	39.76	39.31	39.60	242775
2025-06-11	39.92	40.22	39.55	40.17	354770
2025-06-12	40.20	40.46	39.94	40.46	347778
2025-06-13	41.33	41.33	40.68	40.43	386245
2025-06-16	40.47	40.74	40.07	40.24	312577
2025-06-17	40.52	40.90	40.43	40.66	591587
2025-06-18	40.74	40.87	40.22	40.34	519750
2025-06-20	40.71	40.71	40.42	40.61	548432
2025-06-23	41.03	41.03	39.60	39.70	1047888
2025-06-24	39.11	39.57	39.03	39.12	1078730
2025-06-25	39.08	39.23	38.88	39.04	1174364
2025-06-26	39.33	39.33	39.16	39.29	11835

Explore More About IXC

Coins representing dividend payouts and trends

IXC Dividend History

Discover iShares Global Energy'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

IXC Stock Split History

Discover iShares Global Energy'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

IXC Historical Prices

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

Web Analytics