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

IYE Historical Prices

Summary

Key Stock Metrics

39.35

(April 9, 2025)

52-Week Low

51.61

(November 25, 2024)

52-Week High

57.86

(June 23, 2014)

All-Time High

46.81

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-16	17.20	17.26	17.18	17.26	6000
2000-06-19	17.18	17.18	16.88	16.88	7200
2000-06-20	16.70	16.70	16.59	16.59	3000
2000-06-21	16.81	17.23	16.81	17.22	9600
2000-06-22	17.31	17.31	16.84	16.84	6300
2000-06-23	16.96	17.02	16.88	16.88	1500
2000-06-26	16.92	16.92	16.75	16.75	1500
2000-06-27	16.58	16.58	16.54	16.54	2400
2000-06-28	16.46	16.53	16.42	16.52	3000
2000-06-29	16.45	16.59	16.45	16.59	3300
2000-06-30	16.48	16.52	16.29	16.29	4200
2000-07-03	16.33	16.46	16.26	16.44	5100
2000-07-05	15.75	15.79	15.64	15.77	3300
2000-07-06	15.96	16.09	15.90	16.03	6600
2000-07-07	15.88	15.90	15.88	15.88	7500
2000-07-10	15.83	15.83	15.83	15.83	1800
2000-07-11	16.04	16.51	16.04	16.51	10800
2000-07-12	16.58	16.58	16.25	16.25	32700
2000-07-13	16.30	16.30	15.99	16.01	6000
2000-07-14	16.10	16.10	15.95	16.01	3300
2000-07-17	16.09	16.09	15.91	15.91	1800
2000-07-19	16.08	16.08	16.08	16.08	300
2000-07-20	15.99	15.99	15.99	15.99	300
2000-07-21	15.69	15.69	15.50	15.54	6600
2000-07-24	15.52	15.52	15.13	15.20	156900
2000-07-25	15.29	15.29	15.25	15.25	600
2000-07-26	15.27	15.27	15.17	15.17	15300
2000-07-27	15.35	15.64	15.35	15.57	10500
2000-07-28	15.81	15.81	15.81	15.81	900
2000-07-31	15.80	15.88	15.74	15.74	7200
2000-08-02	16.19	16.19	16.18	16.18	3600
2000-08-03	16.40	16.40	16.17	16.18	4500
2000-08-04	15.92	16.18	15.92	16.18	6900
2000-08-07	16.29	16.43	16.29	16.38	3000
2000-08-08	16.34	16.44	16.34	16.44	1200
2000-08-09	16.69	16.80	16.67	16.74	21600
2000-08-10	16.77	16.88	16.77	16.83	10200
2000-08-11	16.73	16.73	16.73	16.73	6600
2000-08-14	16.89	17.17	16.89	17.17	8700
2000-08-15	17.27	17.30	16.97	17.06	15300
2000-08-16	17.08	17.40	17.08	17.40	12300
2000-08-17	17.56	17.74	17.46	17.71	11100
2000-08-18	17.66	17.66	17.35	17.47	325200
2000-08-21	17.41	17.53	17.41	17.53	4200
2000-08-22	17.60	17.60	17.53	17.54	3600
2000-08-23	17.75	17.95	17.75	17.95	14100
2000-08-24	17.72	17.72	17.51	17.51	12900
2000-08-25	17.49	17.61	17.49	17.59	7200
2000-08-28	17.66	17.89	17.50	17.81	20400
2000-08-29	17.75	17.76	17.71	17.71	10800
2000-08-30	17.65	17.65	17.39	17.48	11700
2000-08-31	17.64	17.64	17.46	17.58	1800
2000-09-01	17.67	17.81	17.63	17.75	39900
2000-09-05	17.76	17.76	17.56	17.72	11100
2000-09-06	17.92	18.21	17.92	18.16	5700
2000-09-07	18.19	18.21	17.99	18.14	23400
2000-09-08	17.98	17.98	17.69	17.83	53700
2000-09-11	17.92	18.41	17.92	18.38	15300
2000-09-12	18.44	18.45	18.18	18.36	41400
2000-09-13	18.21	18.24	18.01	18.13	33600
2000-09-14	18.02	18.07	18.02	18.02	3000
2000-09-15	18.29	18.68	18.29	18.58	158400
2000-09-18	18.73	18.73	18.42	18.42	45300
2000-09-19	18.33	18.33	17.94	17.94	743700
2000-09-20	18.26	18.32	17.67	17.71	204000
2000-09-21	17.44	17.67	17.32	17.39	1791000
2000-09-22	17.33	17.42	17.10	17.19	51000
2000-09-25	16.92	17.11	16.70	17.11	167100
2000-09-26	17.33	17.52	17.31	17.39	1335000
2000-09-27	17.56	17.86	17.40	17.84	372300
2000-09-28	17.85	17.85	17.64	17.76	86100
2000-09-29	18.04	18.06	17.87	17.87	99600
2000-10-02	18.04	18.27	17.98	18.26	12000
2000-10-03	18.17	18.19	18.06	18.06	82500
2000-10-04	17.79	17.79	17.52	17.55	39000
2000-10-05	17.52	17.63	17.29	17.58	160200
2000-10-06	17.71	17.85	17.42	17.42	18600
2000-10-09	17.63	17.73	17.50	17.60	26100
2000-10-10	17.92	18.29	17.71	18.19	509100
2000-10-11	18.58	18.66	18.26	18.42	46200
2000-10-12	18.52	18.88	18.52	18.66	62400
2000-10-13	18.46	18.46	17.91	18.02	197100
2000-10-16	17.75	17.86	17.63	17.76	101100
2000-10-17	17.92	18.07	17.88	17.89	15600
2000-10-18	17.69	17.83	17.51	17.51	53700
2000-10-19	17.46	17.78	17.46	17.68	83700
2000-10-20	17.84	17.93	17.83	17.93	27600
2000-10-23	17.97	17.97	17.56	17.68	162300
2000-10-24	17.66	17.66	17.26	17.26	147600
2000-10-25	17.06	17.13	16.78	16.80	75000
2000-10-26	17.09	17.15	16.93	17.06	97800
2000-10-27	16.60	16.69	16.51	16.61	96000
2000-10-30	16.56	16.97	16.55	16.89	59400
2000-10-31	17.09	17.09	16.88	17.08	15900
2000-11-01	17.46	17.58	17.42	17.58	129600
2000-11-02	17.48	17.48	17.17	17.17	22500
2000-11-03	17.06	17.21	17.06	17.20	6000
2000-11-06	16.90	17.19	16.90	17.17	60600
2000-11-07	17.32	17.35	17.16	17.16	18000
2000-11-08	17.41	17.51	17.34	17.51	6600
2000-11-09	17.47	17.47	17.02	17.29	55500
2000-11-10	17.39	17.39	17.14	17.14	5700
2000-11-13	17.20	17.25	16.85	17.04	15900
2000-11-14	16.89	17.28	16.89	17.27	39000
2000-11-15	17.50	17.67	17.50	17.66	150300
2000-11-16	17.71	17.71	17.69	17.71	11400
2000-11-17	17.43	17.56	17.42	17.51	200700
2000-11-20	17.66	17.67	17.50	17.51	8700
2000-11-21	17.67	17.81	17.67	17.76	127200
2000-11-22	17.61	17.67	17.55	17.55	15000
2000-11-24	17.77	17.82	17.77	17.78	2400
2000-11-27	17.66	17.77	17.61	17.72	8700
2000-11-28	17.78	17.79	17.66	17.66	48300
2000-11-29	17.08	17.08	16.72	16.75	268500
2000-11-30	16.83	16.83	16.05	16.31	411000
2000-12-01	16.39	16.77	16.39	16.56	485100
2000-12-04	16.93	16.93	16.86	16.86	2100
2000-12-05	17.00	17.00	16.64	16.73	12900
2000-12-06	16.77	16.77	16.45	16.52	253500
2000-12-07	16.63	16.84	16.63	16.70	7200
2000-12-08	16.71	16.91	16.71	16.88	124500
2000-12-11	17.00	17.13	16.96	17.05	124200
2000-12-12	17.19	17.20	17.15	17.19	7500
2000-12-13	17.36	17.36	17.10	17.20	126900
2000-12-14	17.17	17.18	16.73	16.73	123300
2000-12-15	16.65	16.85	16.65	16.83	6900
2000-12-18	16.94	17.48	16.94	17.41	13200
2000-12-19	17.51	17.76	17.51	17.69	48300
2000-12-20	17.42	17.42	17.04	17.15	11100
2000-12-21	17.16	17.19	17.08	17.08	38100
2000-12-22	17.23	17.42	17.23	17.42	13500
2000-12-26	17.67	18.20	17.67	18.17	105600
2000-12-27	18.30	18.30	17.97	18.29	204300
2000-12-28	18.31	18.52	18.31	18.48	298200
2000-12-29	18.54	18.54	18.22	18.33	23100
2001-01-02	18.50	18.67	18.28	18.28	21600
2001-01-03	18.19	18.19	17.56	17.69	46500
2001-01-04	17.35	17.35	16.86	17.06	187200
2001-01-05	17.11	17.47	17.11	17.35	9000
2001-01-08	17.54	17.58	17.39	17.42	4200
2001-01-09	17.42	17.42	17.14	17.20	109200
2001-01-10	17.27	17.28	17.17	17.19	9900
2001-01-11	17.45	17.49	17.33	17.47	9300
2001-01-12	17.36	17.41	17.27	17.39	18300
2001-01-16	17.32	17.52	17.25	17.52	15900
2001-01-17	17.23	17.28	17.01	17.07	177000
2001-01-18	16.96	17.04	16.53	16.61	501000
2001-01-19	16.38	16.74	16.38	16.66	192600
2001-01-22	16.79	16.87	16.74	16.82	33300
2001-01-23	17.00	17.16	16.77	17.10	15300
2001-01-24	17.15	17.24	16.98	17.18	51600
2001-01-25	17.35	17.66	17.31	17.66	21000
2001-01-26	17.68	17.68	17.29	17.29	149100
2001-01-29	17.15	17.23	17.14	17.14	11400
2001-01-30	17.20	17.35	17.07	17.31	8400
2001-01-31	17.45	17.50	17.43	17.50	136800
2001-02-01	17.38	17.38	17.12	17.31	93600
2001-02-02	17.45	17.56	17.39	17.52	87300
2001-02-05	17.71	17.89	17.71	17.84	29400
2001-02-06	17.87	18.10	17.67	18.10	187500
2001-02-07	18.06	18.24	17.83	18.21	42900
2001-02-08	18.17	18.32	18.11	18.11	21300
2001-02-09	18.32	18.56	18.32	18.50	58500
2001-02-12	18.33	18.34	18.18	18.30	81300
2001-02-13	18.12	18.25	18.10	18.20	15000
2001-02-14	18.10	18.29	18.10	18.18	14100
2001-02-15	17.98	17.98	17.73	17.78	18300
2001-02-16	18.17	18.25	18.00	18.09	142200
2001-02-20	18.02	18.18	18.01	18.01	58200
2001-02-21	18.15	18.19	17.90	17.94	50100
2001-02-22	18.15	18.15	17.73	17.80	170400
2001-02-23	17.67	17.78	17.42	17.59	23100
2001-02-26	17.53	17.89	17.53	17.84	68100
2001-02-27	17.98	17.98	17.72	17.72	10200
2001-02-28	17.73	17.73	17.54	17.61	21300
2001-03-01	17.67	17.77	17.67	17.69	97200
2001-03-02	17.95	18.15	17.95	18.07	2400
2001-03-05	18.10	18.47	18.10	18.47	27000
2001-03-06	18.34	18.52	18.34	18.51	8700
2001-03-07	18.67	18.95	18.67	18.95	42000
2001-03-08	18.68	19.15	18.68	19.08	135900
2001-03-09	19.18	19.20	18.90	19.03	86700
2001-03-12	18.75	18.77	18.50	18.50	139800
2001-03-13	18.50	18.50	18.06	18.15	128700
2001-03-14	18.00	18.19	17.85	17.99	103800
2001-03-15	17.98	17.99	17.70	17.73	48900
2001-03-16	17.63	17.83	17.53	17.61	143400
2001-03-19	17.65	18.01	17.63	17.83	134100
2001-03-20	17.87	18.28	17.87	17.96	183600
2001-03-21	17.97	17.97	17.60	17.60	249300
2001-03-22	17.30	17.33	16.57	16.80	79500
2001-03-23	17.03	17.29	16.85	17.10	97800
2001-03-26	17.35	17.45	17.27	17.27	24600
2001-03-27	17.45	17.52	17.30	17.46	12000
2001-03-28	17.20	17.20	17.07	17.14	60300
2001-03-29	16.92	16.92	16.69	16.78	95400
2001-03-30	17.08	17.35	17.08	17.25	146100
2001-04-02	17.28	17.28	16.68	16.81	8400
2001-04-03	16.83	16.83	16.25	16.35	17400
2001-04-04	16.50	16.81	16.50	16.73	21900
2001-04-05	16.79	17.22	16.79	17.21	23400
2001-04-06	17.05	17.22	16.85	17.18	7200
2001-04-09	17.40	17.63	17.40	17.60	19200
2001-04-10	17.83	18.01	17.75	18.00	28800
2001-04-11	17.92	17.92	17.59	17.60	98700
2001-04-12	17.65	17.90	17.36	17.37	38700
2001-04-16	17.87	18.17	17.87	18.17	23400
2001-04-17	18.15	18.37	18.15	18.36	54900
2001-04-18	18.18	18.40	18.00	18.18	845100
2001-04-19	18.03	18.03	17.67	17.82	649200
2001-04-20	17.99	18.08	17.91	18.00	104100
2001-04-23	18.28	18.52	18.28	18.52	101100
2001-04-24	18.66	18.66	18.40	18.42	135000
2001-04-25	18.47	18.83	18.47	18.81	403500
2001-04-26	19.08	19.21	18.99	19.19	183300
2001-04-27	19.08	19.20	18.97	19.13	85500
2001-04-30	19.12	19.27	18.95	19.07	53700
2001-05-01	19.02	19.02	18.77	18.80	120300
2001-05-02	18.52	18.52	17.98	18.10	130800
2001-05-03	18.13	18.13	17.76	18.05	291300
2001-05-04	18.15	18.41	18.09	18.38	125100
2001-05-07	18.40	18.48	18.21	18.38	57300
2001-05-08	18.22	18.43	18.20	18.40	34800
2001-05-09	18.48	18.69	18.44	18.67	170100
2001-05-10	18.68	18.73	18.56	18.63	44700
2001-05-11	18.50	18.50	18.33	18.40	21600
2001-05-14	18.58	18.87	18.58	18.87	408000
2001-05-15	18.95	18.96	18.86	18.94	384300
2001-05-16	18.98	19.18	18.98	19.05	115200
2001-05-17	19.05	19.26	18.92	19.25	132000
2001-05-18	19.37	19.67	19.35	19.67	352800
2001-05-21	19.70	19.70	19.46	19.61	152400
2001-05-22	19.52	19.52	19.29	19.36	195000
2001-05-23	19.30	19.30	18.91	18.98	111000
2001-05-24	18.87	18.93	18.78	18.88	191100
2001-05-25	18.82	18.93	18.78	18.78	55500
2001-05-29	18.93	19.05	18.74	18.82	76200
2001-05-30	18.82	18.82	18.56	18.74	63000
2001-05-31	18.62	18.87	18.62	18.84	83700
2001-06-01	18.87	18.87	18.63	18.79	25500
2001-06-04	19.07	19.11	19.01	19.10	146100
2001-06-05	19.03	19.13	18.85	19.13	65100
2001-06-06	18.82	18.82	18.52	18.60	215400
2001-06-07	18.57	18.60	18.29	18.39	151800
2001-06-08	18.35	18.39	18.20	18.39	36000
2001-06-11	18.45	18.58	18.38	18.47	106800
2001-06-12	18.51	18.60	18.46	18.57	20400
2001-06-13	18.73	18.73	18.34	18.34	72600
2001-06-14	18.27	18.27	18.03	18.05	429900
2001-06-15	18.15	18.32	18.04	18.12	19200
2001-06-18	18.13	18.15	17.95	17.97	54600
2001-06-19	18.05	18.05	17.78	17.95	31500
2001-06-20	17.88	18.14	17.62	17.62	284100
2001-06-21	17.62	17.62	17.17	17.28	144300
2001-06-22	17.32	17.50	17.13	17.50	231900
2001-06-25	17.42	17.53	17.30	17.44	74400
2001-06-26	17.42	17.58	17.35	17.47	19500
2001-06-27	17.33	17.33	17.00	17.04	251700
2001-06-28	16.98	16.98	16.54	16.69	334800
2001-06-29	16.65	16.98	16.56	16.91	16500
2001-07-02	16.87	16.93	16.66	16.76	193800
2001-07-03	16.84	16.84	16.67	16.78	130800
2001-07-05	16.87	17.09	16.82	16.94	91500
2001-07-06	17.02	17.03	16.79	16.98	45900
2001-07-09	16.78	16.83	16.56	16.58	81000
2001-07-10	16.77	16.77	16.51	16.51	264900
2001-07-11	16.47	16.47	16.05	16.35	167700
2001-07-12	16.12	16.37	16.11	16.29	173400
2001-07-13	16.23	16.56	16.20	16.40	84000
2001-07-16	16.50	16.50	15.90	16.03	113400
2001-07-17	16.10	16.10	15.84	16.05	122700
2001-07-18	15.85	15.85	15.53	15.79	296700
2001-07-19	15.97	16.21	15.96	16.07	19200
2001-07-20	16.32	16.45	16.27	16.43	51900
2001-07-23	16.57	16.60	16.25	16.40	39300
2001-07-24	16.17	16.17	15.70	15.79	66000
2001-07-25	15.97	16.53	15.90	16.51	57900
2001-07-26	16.55	16.73	16.42	16.71	19200
2001-07-27	16.72	16.96	16.48	16.96	25200
2001-07-30	16.83	17.00	16.83	16.93	48000
2001-07-31	16.88	17.10	16.67	16.78	23700
2001-08-01	16.78	16.88	16.52	16.57	17700
2001-08-02	16.58	16.71	16.53	16.71	11100
2001-08-03	16.70	16.70	16.36	16.47	20400
2001-08-06	16.37	16.53	16.29	16.29	92100
2001-08-07	16.45	16.45	16.37	16.41	8700
2001-08-08	16.48	16.48	16.00	16.03	16800
2001-08-09	15.92	16.12	15.87	16.08	14700
2001-08-10	16.21	16.30	16.08	16.29	15900
2001-08-13	16.33	16.37	16.23	16.23	10200
2001-08-14	16.33	16.34	16.24	16.33	46200
2001-08-15	16.47	16.86	16.39	16.83	21300
2001-08-16	16.82	16.83	16.52	16.75	63000
2001-08-17	16.58	16.63	16.39	16.41	9300
2001-08-20	16.37	16.51	16.30	16.30	36600
2001-08-21	16.37	16.49	16.24	16.24	28800
2001-08-22	16.52	16.79	16.43	16.43	26400
2001-08-23	16.34	16.51	16.34	16.47	70200
2001-08-24	16.37	16.53	16.37	16.47	1167000
2001-08-27	16.58	16.61	16.47	16.51	42900
2001-08-28	16.48	16.48	16.26	16.29	52500
2001-08-29	16.40	16.40	16.23	16.27	56700
2001-08-30	16.30	16.30	15.94	15.98	29400
2001-08-31	16.07	16.11	15.95	16.05	21600
2001-09-04	16.15	16.39	16.15	16.31	8400
2001-09-05	16.00	16.24	16.00	16.24	19200
2001-09-06	16.30	16.38	16.15	16.30	14100
2001-09-07	16.17	16.40	16.17	16.39	31200
2001-09-10	16.20	16.35	16.13	16.35	16800
2001-09-17	16.25	16.25	15.85	15.85	537600
2001-09-18	15.78	15.78	15.23	15.33	598200
2001-09-19	15.13	15.15	14.20	14.61	658200
2001-09-20	14.48	14.53	14.37	14.41	52500
2001-09-21	13.87	14.49	13.87	14.37	41100
2001-09-24	14.40	14.40	13.82	13.88	28800
2001-09-25	13.77	13.85	13.47	13.69	47400
2001-09-26	13.73	13.76	13.50	13.50	46800
2001-09-27	13.58	14.12	13.50	14.11	69600
2001-09-28	14.33	14.66	14.27	14.64	26700
2001-10-01	14.45	14.45	14.09	14.30	41100
2001-10-02	14.23	14.62	14.23	14.62	13200
2001-10-03	14.37	14.73	14.37	14.73	46500
2001-10-04	14.83	15.31	14.80	15.17	33300
2001-10-05	15.15	15.28	14.92	15.22	21300
2001-10-08	15.17	15.34	15.12	15.34	15300
2001-10-09	15.43	15.52	15.27	15.52	21000
2001-10-10	15.58	16.07	15.58	16.05	25200
2001-10-11	16.13	16.16	15.81	15.99	26400
2001-10-12	16.08	16.08	15.65	15.83	21300
2001-10-15	15.80	15.80	15.33	15.54	15900
2001-10-16	15.47	15.82	15.47	15.78	11100
2001-10-17	15.94	16.02	15.66	15.66	20100
2001-10-18	15.53	15.53	15.12	15.19	119400
2001-10-19	15.04	15.37	14.90	15.33	33600
2001-10-22	15.33	15.62	15.33	15.62	21600
2001-10-23	15.38	15.84	15.38	15.50	19800
2001-10-24	15.33	15.40	15.17	15.40	11400
2001-10-25	15.23	15.78	14.99	15.78	26100
2001-10-26	15.83	16.17	15.83	16.10	20100
2001-10-29	16.12	16.25	16.07	16.08	38100
2001-10-30	15.87	15.87	15.58	15.65	28500
2001-10-31	15.67	15.81	15.40	15.56	17400
2001-11-01	15.36	15.75	15.36	15.75	32700
2001-11-02	15.57	15.57	15.35	15.37	28500
2001-11-05	15.45	15.45	15.15	15.19	29700
2001-11-06	15.06	15.23	14.90	15.23	36000
2001-11-07	15.28	15.42	15.15	15.40	6900
2001-11-08	15.55	15.63	15.43	15.43	49800
2001-11-09	15.73	15.93	15.71	15.85	35700
2001-11-12	15.60	15.84	15.47	15.84	25500
2001-11-13	15.79	15.96	15.65	15.93	39900
2001-11-14	15.60	15.60	15.17	15.18	38400
2001-11-15	14.58	14.67	14.18	14.32	634800
2001-11-16	14.48	14.60	14.25	14.57	181800
2001-11-19	14.62	14.63	14.33	14.60	44100
2001-11-20	14.90	15.25	14.90	15.19	93000
2001-11-21	15.28	15.28	14.86	15.02	40500
2001-11-23	14.77	15.24	14.75	15.24	41700
2001-11-26	14.93	15.00	14.75	14.96	42300
2001-11-27	14.90	15.15	14.75	14.98	74100
2001-11-28	14.83	14.98	14.77	14.82	48300
2001-11-29	14.88	15.00	14.75	15.00	75900
2001-11-30	14.91	15.03	14.80	14.97	19800
2001-12-03	14.75	15.26	14.75	15.13	28800
2001-12-04	15.12	15.34	15.00	15.29	36600
2001-12-05	15.63	15.75	15.60	15.69	93000
2001-12-06	15.63	15.63	15.19	15.25	54000
2001-12-07	15.22	15.35	15.04	15.25	46800
2001-12-10	15.08	15.23	15.06	15.11	36300
2001-12-11	15.07	15.07	14.87	14.88	24000
2001-12-12	14.88	14.88	14.68	14.81	29700
2001-12-13	14.72	14.86	14.62	14.65	27600
2001-12-14	14.62	14.85	14.57	14.81	70200
2001-12-17	14.73	14.90	14.66	14.72	23400
2001-12-18	14.82	14.97	14.76	14.95	54300
2001-12-19	14.90	15.37	14.90	15.30	64200
2001-12-20	15.40	15.48	15.33	15.33	56400
2001-12-21	15.47	15.55	15.42	15.47	32400
2001-12-24	15.48	15.68	15.48	15.57	42000
2001-12-26	15.78	16.03	15.78	15.93	63900
2001-12-27	15.87	15.99	15.80	15.96	94800
2001-12-28	16.07	16.16	15.95	16.02	99900
2001-12-31	16.07	16.08	15.89	15.90	50100
2002-01-02	15.78	15.78	15.53	15.75	42000
2002-01-03	15.67	15.84	15.56	15.65	60000
2002-01-04	15.68	15.77	15.58	15.74	52200
2002-01-07	15.82	15.84	15.65	15.80	52800
2002-01-08	15.67	15.71	15.59	15.65	68700
2002-01-09	15.58	15.70	15.44	15.58	43200
2002-01-10	15.53	15.53	15.34	15.47	61500
2002-01-11	15.40	15.40	15.10	15.13	55200
2002-01-14	15.00	15.12	14.94	15.02	57600
2002-01-15	15.08	15.33	15.08	15.29	45000
2002-01-16	15.08	15.08	14.92	14.98	42900
2002-01-17	15.02	15.02	14.87	14.94	21600
2002-01-18	14.98	14.98	14.81	14.83	50100
2002-01-22	14.87	14.95	14.67	14.67	60900
2002-01-23	14.83	15.13	14.83	15.11	30900
2002-01-24	15.03	15.31	15.03	15.30	56100
2002-01-25	15.37	15.45	15.32	15.43	31800
2002-01-28	15.38	15.38	15.16	15.21	16200
2002-01-29	15.07	15.07	14.66	14.76	66300
2002-01-30	14.53	14.86	14.40	14.86	33600
2002-01-31	14.86	15.09	14.86	15.03	15600
2002-02-01	15.08	15.20	14.97	15.19	37200
2002-02-04	15.07	15.07	14.73	14.74	30600
2002-02-05	14.77	14.77	14.59	14.59	28800
2002-02-06	14.70	14.89	14.70	14.81	24300
2002-02-07	14.65	14.71	14.56	14.66	16200
2002-02-08	14.62	14.69	14.58	14.63	6900
2002-02-11	14.65	15.01	14.55	15.01	26100
2002-02-12	14.83	14.97	14.81	14.81	12000
2002-02-13	14.75	14.98	14.70	14.98	27300
2002-02-14	14.95	15.13	14.95	14.97	27300
2002-02-15	15.17	15.17	14.98	15.03	42300
2002-02-19	14.94	15.06	14.83	14.93	20700
2002-02-20	14.89	14.92	14.70	14.92	51600
2002-02-21	14.95	15.25	14.95	15.04	25800
2002-02-22	15.12	15.50	15.12	15.43	114600
2002-02-25	15.55	15.74	15.52	15.70	81900
2002-02-26	15.67	15.72	15.52	15.72	179400
2002-02-27	15.68	15.80	15.55	15.66	298500
2002-02-28	15.72	15.81	15.67	15.68	89400
2002-03-01	15.68	15.87	15.67	15.86	60300
2002-03-04	15.93	16.14	15.92	16.07	110100
2002-03-05	16.12	16.24	16.07	16.20	186600
2002-03-06	16.17	16.54	16.13	16.50	86100
2002-03-07	16.60	16.66	16.41	16.58	104400
2002-03-08	16.60	16.60	16.32	16.39	49200
2002-03-11	16.47	16.66	16.47	16.61	82800
2002-03-12	16.47	16.77	16.47	16.77	42000
2002-03-13	16.88	16.90	16.57	16.65	115500
2002-03-14	16.58	16.58	16.40	16.51	33600
2002-03-15	16.62	16.81	16.62	16.74	26100
2002-03-18	16.77	16.92	16.74	16.90	63300
2002-03-19	16.95	17.04	16.86	17.01	63300
2002-03-20	16.85	17.03	16.80	16.83	55800
2002-03-21	16.87	16.96	16.68	16.96	54600
2002-03-22	16.78	16.78	16.56	16.64	65400
2002-03-25	16.58	16.71	16.49	16.54	30000
2002-03-26	16.58	16.66	16.49	16.56	54000
2002-03-27	16.80	16.97	16.78	16.97	77100
2002-03-28	16.90	17.06	16.82	16.94	135900
2002-04-01	17.00	17.03	16.90	16.99	64500
2002-04-02	16.94	17.20	16.94	17.14	106500
2002-04-03	17.02	17.02	16.74	16.77	83700
2002-04-04	16.93	16.93	16.42	16.54	62100
2002-04-05	16.50	16.56	16.24	16.29	82800
2002-04-08	16.72	16.76	16.44	16.61	218100
2002-04-09	16.40	16.40	16.23	16.34	57600
2002-04-10	16.30	16.52	16.29	16.52	27300
2002-04-11	16.43	16.55	16.29	16.30	58200
2002-04-12	16.00	16.05	15.71	15.78	89700
2002-04-15	16.07	16.21	16.07	16.09	63600
2002-04-16	16.22	16.45	16.15	16.31	81900
2002-04-17	16.55	16.65	16.45	16.51	35400
2002-04-18	16.65	16.73	16.51	16.62	18900
2002-04-19	16.57	16.73	16.46	16.70	72000
2002-04-22	16.68	16.74	16.47	16.47	23700
2002-04-23	16.28	16.62	16.25	16.58	45000
2002-04-24	16.37	16.45	16.25	16.28	28500
2002-04-25	16.23	16.46	16.20	16.37	27900
2002-04-26	16.42	16.42	16.12	16.29	10800
2002-04-29	16.22	16.32	16.09	16.21	22500
2002-04-30	16.28	16.38	16.23	16.23	16500
2002-05-01	16.20	16.46	16.13	16.46	27000
2002-05-02	16.48	16.52	16.35	16.48	23700
2002-05-03	16.60	16.71	16.48	16.62	42000
2002-05-06	16.34	16.34	15.98	16.04	98400
2002-05-07	15.96	16.03	15.85	15.95	66000
2002-05-08	16.01	16.35	15.98	16.35	28800
2002-05-09	16.23	16.33	16.10	16.18	24600
2002-05-10	16.20	16.24	16.05	16.14	18000
2002-05-13	15.98	16.46	15.98	16.46	38400
2002-05-14	16.58	16.58	16.43	16.52	33600
2002-05-15	16.37	16.37	16.12	16.12	44100
2002-05-16	16.23	16.38	16.23	16.30	36000
2002-05-17	16.28	16.28	16.05	16.16	26400
2002-05-20	16.02	16.20	16.02	16.13	64500
2002-05-21	16.20	16.30	16.02	16.02	29100
2002-05-22	16.00	16.30	15.98	16.28	34500
2002-05-23	16.36	16.45	16.25	16.45	27300
2002-05-24	16.42	16.42	16.18	16.24	13800
2002-05-28	16.24	16.24	16.07	16.09	22500
2002-05-29	16.01	16.03	15.84	15.98	30300
2002-05-30	15.90	15.92	15.58	15.70	55200
2002-05-31	15.78	16.04	15.77	15.82	18600
2002-06-03	15.77	15.79	15.38	15.38	139800
2002-06-04	15.35	15.56	15.24	15.27	48600
2002-06-05	15.27	15.36	15.14	15.33	21900
2002-06-06	15.58	15.58	15.10	15.19	44400
2002-06-07	15.20	15.42	15.16	15.42	18300
2002-06-10	15.34	15.37	15.10	15.16	41100
2002-06-11	15.27	15.27	14.90	14.90	35700
2002-06-12	15.08	15.18	14.98	15.09	45600
2002-06-13	15.16	15.36	15.09	15.17	33600
2002-06-14	14.98	15.17	14.80	15.17	33600
2002-06-17	15.33	15.55	15.27	15.55	14400
2002-06-18	15.56	15.56	15.35	15.42	15600
2002-06-19	15.45	15.52	15.25	15.30	16500
2002-06-20	15.37	15.44	15.25	15.31	10500
2002-06-21	15.30	15.35	15.03	15.09	14400
2002-06-24	15.17	15.32	15.10	15.23	53700
2002-06-25	15.44	15.50	15.15	15.17	26400
2002-06-26	14.97	15.10	14.92	15.10	36000
2002-06-27	15.13	15.19	14.97	15.14	16200
2002-06-28	15.23	15.39	15.23	15.36	10500
2002-07-01	15.25	15.35	15.18	15.18	30600
2002-07-02	15.22	15.28	14.88	14.92	30600
2002-07-03	14.97	14.97	14.70	14.91	38400
2002-07-05	14.95	15.14	14.95	15.14	19200
2002-07-08	15.00	15.17	14.98	15.02	11400
2002-07-09	14.95	15.07	14.87	14.87	12900
2002-07-10	14.86	14.86	14.32	14.38	156900
2002-07-11	14.17	14.36	13.92	13.98	321600
2002-07-12	14.03	14.08	13.73	13.88	33900
2002-07-15	13.69	13.72	12.97	13.50	179100
2002-07-16	13.50	13.76	13.20	13.46	37200
2002-07-17	13.80	13.85	13.53	13.65	35400
2002-07-18	13.73	13.84	13.47	13.47	27900
2002-07-19	13.27	13.27	12.57	12.57	85200
2002-07-22	12.73	12.73	11.80	11.92	55800
2002-07-23	12.00	12.13	11.60	11.67	55800
2002-07-24	11.42	12.50	11.42	12.50	89100
2002-07-25	12.42	12.60	12.06	12.34	44100
2002-07-26	12.47	12.62	12.30	12.62	42900
2002-07-29	12.90	13.27	12.80	13.27	47100
2002-07-30	13.19	13.26	13.00	13.14	203100
2002-07-31	13.08	13.45	12.97	13.45	49200
2002-08-01	13.20	13.27	12.59	12.59	227400
2002-08-02	12.77	12.77	12.33	12.53	278700
2002-08-05	12.52	12.60	11.92	11.93	58800
2002-08-06	12.27	12.64	12.27	12.48	152700
2002-08-07	12.67	12.67	12.27	12.60	11700
2002-08-08	12.73	13.22	12.73	13.19	46200
2002-08-09	13.30	13.49	12.93	13.39	84000
2002-08-12	13.28	13.50	13.13	13.42	112200
2002-08-13	13.33	13.54	13.22	13.23	208200
2002-08-14	13.50	13.73	13.20	13.73	151500
2002-08-15	13.95	14.06	13.78	14.05	322800
2002-08-16	14.00	14.03	13.80	13.97	177000
2002-08-19	14.05	14.09	13.72	13.97	320100
2002-08-20	13.93	13.93	13.45	13.63	64500
2002-08-21	13.69	13.74	13.40	13.59	64500
2002-08-22	13.67	14.17	13.67	14.14	38100
2002-08-23	14.06	14.06	13.84	13.90	44100
2002-08-26	13.90	14.11	13.80	14.11	51300
2002-08-27	14.33	14.35	13.94	13.99	63900
2002-08-28	13.81	13.85	13.56	13.66	61800
2002-08-29	13.51	13.64	13.42	13.52	33900
2002-08-30	13.46	13.87	13.46	13.69	25200
2002-09-03	13.23	13.33	13.00	13.09	112200
2002-09-04	13.00	13.16	12.68	13.07	128400
2002-09-05	12.92	13.18	12.90	13.06	73800
2002-09-06	13.40	13.40	13.19	13.25	139800
2002-09-09	13.32	13.38	13.13	13.33	99900
2002-09-10	13.27	13.58	13.27	13.48	102900
2002-09-11	13.68	13.75	13.52	13.54	59100
2002-09-12	13.47	13.49	13.12	13.17	50700
2002-09-13	13.03	13.30	13.03	13.25	77100
2002-09-16	13.20	13.38	13.15	13.37	79500
2002-09-17	13.17	13.17	12.86	12.86	36900
2002-09-18	12.90	13.01	12.68	12.87	150300
2002-09-19	12.72	12.92	12.53	12.63	40800
2002-09-20	12.71	12.75	12.56	12.58	35400
2002-09-23	12.58	12.71	12.47	12.59	31200
2002-09-24	12.42	12.47	12.23	12.23	37800
2002-09-25	12.50	12.64	12.22	12.62	198300
2002-09-26	12.73	13.15	12.70	13.11	123300
2002-09-27	13.05	13.24	12.77	12.85	32700
2002-09-30	12.60	12.75	12.30	12.60	40200
2002-10-01	12.67	13.05	12.62	13.02	42300
2002-10-02	12.93	13.31	12.89	12.90	52200
2002-10-03	12.90	13.14	12.79	12.93	42600
2002-10-04	13.05	13.06	12.56	12.70	63000
2002-10-07	12.80	12.97	12.69	12.69	94800
2002-10-08	12.63	12.67	12.29	12.58	95400
2002-10-09	12.27	12.45	12.18	12.20	36900
2002-10-10	12.28	12.55	12.13	12.54	33900
2002-10-11	12.73	12.84	12.58	12.77	61500
2002-10-14	12.83	13.07	12.79	13.05	106800
2002-10-15	13.37	13.44	13.25	13.44	49500
2002-10-16	13.48	13.51	13.14	13.20	68100
2002-10-17	13.57	13.57	13.35	13.52	148200
2002-10-18	13.43	13.60	13.38	13.55	269100
2002-10-21	13.47	13.64	13.35	13.57	130800
2002-10-22	13.37	13.37	12.97	13.16	231300
2002-10-23	13.00	13.40	13.00	13.40	32700
2002-10-24	13.50	13.50	13.09	13.13	140700
2002-10-25	13.01	13.14	12.98	13.05	48000
2002-10-28	12.93	13.22	12.87	13.00	364200
2002-10-29	12.69	12.69	12.40	12.60	549000
2002-10-30	12.75	13.10	12.75	13.03	392100
2002-10-31	13.22	13.22	12.71	12.83	171900
2002-11-01	12.95	13.19	12.91	13.17	87900
2002-11-04	13.20	13.20	12.89	12.90	36600
2002-11-05	13.00	13.29	12.87	13.29	81000
2002-11-06	13.27	13.33	13.07	13.31	159000
2002-11-07	13.29	13.33	12.99	13.06	145500
2002-11-08	13.11	13.13	12.99	13.01	55800
2002-11-11	13.00	13.07	12.78	12.78	123000
2002-11-12	12.95	12.95	12.73	12.80	93600
2002-11-13	12.78	12.89	12.34	12.51	162000
2002-11-14	12.60	12.92	12.60	12.85	90000
2002-11-15	12.83	13.00	12.77	13.00	220800
2002-11-18	13.00	13.03	12.90	13.03	57300
2002-11-19	13.03	13.15	12.94	12.94	40800
2002-11-20	12.92	13.26	12.92	13.20	55500
2002-11-21	13.28	13.36	13.13	13.30	144000
2002-11-22	13.23	13.23	13.01	13.11	137700
2002-11-25	13.05	13.26	12.94	13.22	111300
2002-11-26	13.02	13.11	12.91	12.93	201000
2002-11-27	13.07	13.24	13.03	13.13	105300
2002-11-29	13.20	13.29	13.17	13.26	105900
2002-12-02	13.25	13.33	13.14	13.28	80700
2002-12-03	13.33	13.53	13.30	13.43	408300
2002-12-04	13.33	13.40	13.23	13.35	189000
2002-12-05	13.42	13.43	13.25	13.39	90000
2002-12-06	13.23	13.57	13.23	13.47	94800
2002-12-09	13.47	13.68	13.26	13.33	244800
2002-12-10	13.37	13.51	13.22	13.51	39300
2002-12-11	13.43	13.52	13.27	13.46	70500
2002-12-12	13.33	13.59	13.33	13.59	111600
2002-12-13	13.53	13.57	13.38	13.46	67500
2002-12-16	13.55	13.71	13.48	13.68	248100
2002-12-17	13.63	13.67	13.49	13.56	47400
2002-12-18	13.48	13.57	13.30	13.42	148200
2002-12-19	13.38	13.46	13.22	13.29	196800
2002-12-20	13.47	13.51	13.34	13.47	93300
2002-12-23	13.65	13.65	13.46	13.55	114300
2002-12-24	13.58	13.58	13.44	13.47	133500
2002-12-26	13.44	13.57	13.35	13.35	43800
2002-12-27	13.40	13.40	13.09	13.16	69300
2002-12-30	13.27	13.27	13.12	13.14	123300
2002-12-31	13.17	13.22	12.96	13.14	148800
2003-01-02	13.23	13.52	13.23	13.50	61200
2003-01-03	13.52	13.53	13.40	13.48	58200
2003-01-06	13.53	13.68	13.50	13.60	83100
2003-01-07	13.47	13.48	13.11	13.13	129300
2003-01-08	13.17	13.20	13.02	13.08	432600
2003-01-09	13.07	13.31	13.07	13.30	49500
2003-01-10	13.18	13.24	13.08	13.15	248400
2003-01-13	13.21	13.21	13.00	13.12	200700
2003-01-14	13.16	13.16	13.02	13.07	32100
2003-01-15	13.13	13.20	13.06	13.19	65700
2003-01-16	13.28	13.37	13.22	13.32	35400
2003-01-17	13.23	13.27	13.13	13.21	31800
2003-01-21	13.15	13.15	12.86	12.86	105600
2003-01-22	12.72	12.93	12.63	12.85	112200
2003-01-23	12.83	12.89	12.75	12.83	29700
2003-01-24	12.77	12.83	12.53	12.65	129900
2003-01-27	12.42	12.51	12.09	12.22	340500
2003-01-28	12.32	12.51	12.25	12.48	39600
2003-01-29	12.47	12.89	12.47	12.87	55800
2003-01-30	12.87	13.00	12.59	12.70	308100
2003-01-31	12.57	12.86	12.50	12.86	46800
2003-02-03	12.88	12.95	12.82	12.93	52800
2003-02-04	12.82	13.11	12.78	13.10	282900
2003-02-05	13.17	13.17	12.92	12.94	46200
2003-02-06	12.97	12.97	12.76	12.91	26400
2003-02-07	12.93	13.00	12.71	12.74	85200
2003-02-10	12.86	12.93	12.75	12.93	23700
2003-02-11	12.97	13.05	12.77	12.83	64800
2003-02-12	12.83	12.91	12.57	12.60	79500
2003-02-13	12.62	12.68	12.42	12.54	71700
2003-02-14	12.59	12.73	12.51	12.73	20400
2003-02-18	12.80	12.93	12.74	12.93	38700
2003-02-19	12.93	12.93	12.85	12.86	18300
2003-02-20	13.00	13.01	12.86	12.91	43200
2003-02-21	12.99	13.17	12.98	13.14	111000
2003-02-24	13.10	13.31	13.10	13.23	136500
2003-02-25	13.22	13.39	13.08	13.21	90000
2003-02-26	13.17	13.30	13.13	13.23	30300
2003-02-27	13.23	13.29	13.09	13.09	25500
2003-02-28	13.18	13.28	13.13	13.13	19200
2003-03-03	13.27	13.32	13.18	13.18	81900
2003-03-04	13.20	13.28	13.17	13.22	77400
2003-03-05	13.19	13.32	13.18	13.29	69300
2003-03-06	13.32	13.33	13.24	13.29	32100
2003-03-07	13.13	13.34	13.10	13.29	46800
2003-03-10	13.20	13.28	13.08	13.11	114300
2003-03-11	13.17	13.17	13.01	13.01	45600
2003-03-12	12.75	12.75	12.57	12.73	37500
2003-03-13	12.87	12.93	12.76	12.84	28200
2003-03-14	12.78	12.94	12.73	12.84	42300
2003-03-17	12.85	13.04	12.85	12.99	55800
2003-03-18	13.00	13.20	12.85	13.20	200400
2003-03-19	13.18	13.23	13.14	13.23	79500
2003-03-20	13.23	13.38	13.08	13.32	81000
2003-03-21	13.36	13.36	13.17	13.25	131100
2003-03-24	13.17	13.29	12.97	13.07	54600
2003-03-25	13.18	13.31	13.09	13.20	106500
2003-03-26	13.25	13.25	13.11	13.13	118500
2003-03-27	13.08	13.37	13.07	13.28	75300
2003-03-28	13.32	13.40	13.30	13.39	37800
2003-03-31	13.30	13.30	13.14	13.21	45000
2003-04-01	13.22	13.40	13.20	13.36	75300
2003-04-02	13.40	13.40	13.25	13.35	77400
2003-04-03	13.27	13.37	13.07	13.07	120600
2003-04-04	13.15	13.23	12.83	13.20	134700
2003-04-07	13.23	13.33	13.07	13.07	102000
2003-04-08	13.03	13.03	12.90	12.98	167700
2003-04-09	13.00	13.12	12.90	12.97	87000
2003-04-10	12.97	13.10	12.95	13.10	36600
2003-04-11	13.02	13.05	12.92	13.02	24300
2003-04-14	13.02	13.12	12.95	13.09	25200
2003-04-15	13.00	13.08	12.97	13.02	181500
2003-04-16	13.13	13.13	12.92	12.93	39600
2003-04-17	12.90	13.15	12.90	13.15	86100
2003-04-21	13.12	13.22	13.12	13.21	34200
2003-04-22	13.10	13.40	13.10	13.38	64200
2003-04-23	13.35	13.42	13.20	13.35	63900
2003-04-24	13.30	13.39	13.22	13.30	25500
2003-04-25	13.27	13.27	13.05	13.15	23100
2003-04-28	13.13	13.32	13.12	13.21	108000
2003-04-29	13.13	13.19	12.94	13.02	45900
2003-04-30	13.00	13.12	12.97	13.08	76500
2003-05-01	13.13	13.20	12.99	13.07	308100
2003-05-02	13.15	13.42	13.15	13.35	144600
2003-05-05	13.53	13.53	13.34	13.47	168000
2003-05-06	13.43	13.55	13.33	13.43	54600
2003-05-07	13.43	13.57	13.37	13.54	54600
2003-05-08	13.48	13.63	13.46	13.50	58200
2003-05-09	13.57	13.67	13.49	13.63	31500
2003-05-12	13.60	13.79	13.60	13.71	110400
2003-05-13	13.75	13.93	13.67	13.88	53400
2003-05-14	13.93	13.93	13.78	13.83	33000
2003-05-15	13.97	13.97	13.82	13.86	58800
2003-05-16	13.90	13.99	13.83	13.99	24000
2003-05-19	13.83	13.89	13.75	13.75	47100
2003-05-20	13.77	13.85	13.67	13.71	43500
2003-05-21	13.75	14.14	13.75	14.07	48000
2003-05-22	14.07	14.18	14.07	14.14	50100
2003-05-23	14.07	14.30	14.07	14.26	42000
2003-05-27	14.23	14.59	14.23	14.58	69900
2003-05-28	14.57	14.58	14.38	14.44	97200
2003-05-29	14.47	14.47	14.21	14.25	80700
2003-05-30	14.33	14.56	14.30	14.49	59400
2003-06-02	14.60	14.76	14.52	14.57	91800
2003-06-03	14.62	14.73	14.51	14.73	71700
2003-06-04	14.70	14.85	14.67	14.84	367800
2003-06-05	14.80	14.86	14.68	14.84	192900
2003-06-06	14.80	14.95	14.67	14.76	82200
2003-06-09	14.73	14.76	14.63	14.67	45000
2003-06-10	14.82	14.85	14.71	14.73	65700
2003-06-11	14.90	15.24	14.88	15.24	122100
2003-06-12	15.37	15.37	14.98	15.11	153300
2003-06-13	15.03	15.03	14.71	14.80	75000
2003-06-16	14.77	14.84	14.62	14.75	167700
2003-06-17	14.78	14.78	14.60	14.63	63300
2003-06-18	14.63	14.70	14.50	14.59	79200
2003-06-19	14.63	14.72	14.56	14.63	102300
2003-06-20	14.72	14.72	14.54	14.54	19500
2003-06-23	14.62	14.63	14.43	14.58	50400
2003-06-24	14.53	14.60	14.49	14.51	74400
2003-06-25	14.55	14.73	14.52	14.59	228900
2003-06-26	14.51	14.61	14.43	14.43	201300
2003-06-27	14.47	14.56	14.38	14.38	222000
2003-06-30	14.47	14.51	14.30	14.39	74100
2003-07-01	14.23	14.36	14.10	14.34	67200
2003-07-02	14.33	14.36	14.20	14.33	168600
2003-07-03	14.29	14.33	14.22	14.29	12600
2003-07-07	14.30	14.30	14.16	14.20	71100
2003-07-08	14.19	14.25	14.12	14.18	101700
2003-07-09	14.20	14.35	14.19	14.29	56400
2003-07-10	14.22	14.22	13.98	14.08	44700
2003-07-11	14.11	14.22	14.05	14.17	40200
2003-07-14	14.22	14.23	13.98	13.99	63300
2003-07-15	14.02	14.04	13.84	13.84	386400
2003-07-16	13.92	13.92	13.72	13.72	79500
2003-07-17	13.77	13.93	13.70	13.89	80700
2003-07-18	13.97	14.19	13.90	14.16	47100
2003-07-21	14.21	14.22	13.97	13.99	120600
2003-07-22	14.03	14.10	13.93	13.97	54600
2003-07-23	13.98	14.04	13.87	13.95	34200
2003-07-24	14.00	14.04	13.81	13.81	40800
2003-07-25	13.83	13.91	13.75	13.90	63900
2003-07-28	13.90	13.99	13.88	13.96	60300
2003-07-29	13.91	13.94	13.69	13.76	33900
2003-07-30	13.80	13.80	13.70	13.73	48900
2003-07-31	13.79	14.04	13.74	13.78	81000
2003-08-01	13.83	13.83	13.65	13.80	96600
2003-08-04	13.73	13.73	13.54	13.67	59400
2003-08-05	13.67	13.75	13.55	13.61	47700
2003-08-06	13.55	13.83	13.55	13.80	60600
2003-08-07	13.79	14.12	13.77	14.12	81000
2003-08-08	14.20	14.23	14.04	14.13	76200
2003-08-11	14.17	14.33	14.17	14.28	37200
2003-08-12	14.32	14.40	14.19	14.34	60600
2003-08-13	14.40	14.44	14.29	14.30	27300
2003-08-14	14.33	14.44	14.30	14.42	101100
2003-08-15	14.47	14.47	14.35	14.43	22200
2003-08-18	14.45	14.50	14.39	14.41	134700
2003-08-19	14.43	14.47	14.32	14.37	115200
2003-08-20	14.37	14.50	14.37	14.49	39900
2003-08-21	14.53	14.59	14.48	14.56	71400
2003-08-22	14.62	14.62	14.36	14.38	312300
2003-08-25	14.39	14.43	14.33	14.42	72000
2003-08-26	14.40	14.41	14.22	14.39	56700
2003-08-27	14.43	14.50	14.39	14.39	327600
2003-08-28	14.45	14.69	14.39	14.69	563400
2003-08-29	14.67	14.70	14.57	14.69	48600
2003-09-02	14.68	14.75	14.57	14.73	95100
2003-09-03	14.76	14.81	14.71	14.78	96900
2003-09-04	14.79	14.81	14.68	14.72	87600
2003-09-05	14.72	14.73	14.58	14.64	43800
2003-09-08	14.77	14.89	14.74	14.89	122700
2003-09-09	14.87	14.87	14.66	14.72	95700
2003-09-10	14.75	14.75	14.54	14.60	48000
2003-09-11	14.60	14.69	14.58	14.60	126600
2003-09-12	14.54	14.56	14.40	14.51	364500
2003-09-15	14.51	14.51	14.40	14.40	49500
2003-09-16	14.44	14.48	14.36	14.48	90600
2003-09-17	14.47	14.47	14.23	14.29	158100
2003-09-18	14.28	14.36	14.20	14.36	336600
2003-09-19	14.33	14.45	14.32	14.45	243000
2003-09-22	14.38	14.42	14.27	14.41	86700
2003-09-23	14.43	14.47	14.38	14.41	52800
2003-09-24	14.65	14.66	14.48	14.50	105600
2003-09-25	14.53	14.56	14.38	14.39	190200
2003-09-26	14.37	14.37	14.17	14.25	126900
2003-09-29	14.25	14.33	14.18	14.27	41400
2003-09-30	14.28	14.41	14.13	14.35	150600
2003-10-01	14.37	14.58	14.36	14.51	111900
2003-10-02	14.53	14.64	14.44	14.57	54900
2003-10-03	14.69	14.83	14.65	14.72	234900
2003-10-06	14.77	14.81	14.72	14.81	56100
2003-10-07	14.77	14.87	14.67	14.87	701700
2003-10-08	14.87	14.89	14.70	14.78	65700
2003-10-09	14.80	14.82	14.68	14.75	84300
2003-10-10	14.80	14.90	14.77	14.86	75600
2003-10-13	14.84	14.95	14.83	14.88	83700
2003-10-14	14.86	14.89	14.74	14.85	99300
2003-10-15	14.90	14.92	14.62	14.71	44400
2003-10-16	14.74	14.84	14.70	14.83	45900
2003-10-17	14.83	14.83	14.63	14.69	96600
2003-10-20	14.69	14.70	14.57	14.69	127500
2003-10-21	14.74	14.79	14.69	14.69	76500
2003-10-22	14.69	14.69	14.49	14.49	84600
2003-10-23	14.47	14.57	14.36	14.57	75000
2003-10-24	14.41	14.53	14.40	14.53	44700
2003-10-27	14.53	14.55	14.42	14.46	75600
2003-10-28	14.50	14.54	14.38	14.51	244800
2003-10-29	14.55	14.59	14.42	14.49	164400
2003-10-30	14.43	14.44	14.15	14.22	206100
2003-10-31	14.38	14.54	14.30	14.50	47400
2003-11-03	14.54	14.55	14.39	14.43	91200
2003-11-04	14.35	14.40	14.30	14.38	57600
2003-11-05	14.35	14.38	14.28	14.38	52800
2003-11-06	14.36	14.41	14.27	14.35	66600
2003-11-07	14.39	14.46	14.34	14.42	119100
2003-11-10	14.46	14.46	14.31	14.35	64200
2003-11-11	14.33	14.38	14.30	14.36	71400
2003-11-12	14.38	14.46	14.36	14.41	147000
2003-11-13	14.43	14.62	14.43	14.57	97800
2003-11-14	14.63	14.68	14.54	14.61	170400
2003-11-17	14.57	14.57	14.35	14.42	147000
2003-11-18	14.47	14.48	14.30	14.30	39000
2003-11-19	14.33	14.44	14.30	14.36	40500
2003-11-20	14.38	14.46	14.33	14.34	45000
2003-11-21	14.41	14.41	14.24	14.30	51000
2003-11-24	14.28	14.38	14.28	14.34	80100
2003-11-25	14.39	14.53	14.35	14.49	60000
2003-11-26	14.55	14.64	14.50	14.57	66300
2003-11-28	14.62	14.62	14.53	14.60	29700
2003-12-01	14.66	14.75	14.61	14.75	106800
2003-12-02	14.74	14.85	14.70	14.79	99000
2003-12-03	14.80	14.88	14.75	14.80	99600
2003-12-04	14.81	15.14	14.76	15.09	136800
2003-12-05	15.17	15.22	15.10	15.19	140100
2003-12-08	15.23	15.36	15.18	15.36	129300
2003-12-09	15.48	15.48	15.36	15.39	336000
2003-12-10	15.37	15.44	15.32	15.38	150000
2003-12-11	15.43	15.48	15.34	15.48	78600
2003-12-12	15.46	15.59	15.40	15.59	191100
2003-12-15	15.57	15.57	15.35	15.40	425700
2003-12-16	15.47	15.64	15.47	15.61	159000
2003-12-17	15.67	15.78	15.60	15.78	455100
2003-12-18	15.88	16.24	15.84	16.21	396900
2003-12-19	16.21	16.25	16.08	16.15	243900
2003-12-22	16.16	16.20	16.05	16.20	618000
2003-12-23	16.18	16.18	16.00	16.12	340200
2003-12-24	16.16	16.34	16.10	16.31	124500
2003-12-26	16.31	16.35	16.25	16.33	72600
2003-12-29	16.35	16.55	16.33	16.53	312300
2003-12-30	16.56	16.68	16.53	16.59	222300
2003-12-31	16.63	16.65	16.43	16.48	153000
2004-01-02	16.58	16.60	16.34	16.42	164400
2004-01-05	16.55	16.77	16.52	16.77	389400
2004-01-06	16.77	16.77	16.62	16.72	566400
2004-01-07	16.67	16.67	16.43	16.54	187200
2004-01-08	16.52	16.60	16.37	16.53	319200
2004-01-09	16.47	16.72	16.42	16.67	122100
2004-01-12	16.69	16.70	16.59	16.63	326700
2004-01-13	16.70	16.80	16.59	16.69	204000
2004-01-14	16.65	16.66	16.53	16.66	189600
2004-01-15	16.73	16.73	16.33	16.38	187500
2004-01-16	16.37	16.53	16.34	16.53	223500
2004-01-20	16.66	16.92	16.60	16.87	394500
2004-01-21	16.91	17.06	16.88	17.02	161100
2004-01-22	17.10	17.12	16.83	16.90	217200
2004-01-23	17.07	17.16	17.03	17.10	197400
2004-01-26	17.04	17.20	16.97	17.20	232500
2004-01-27	17.20	17.29	17.10	17.15	237600
2004-01-28	17.12	17.19	16.86	16.93	379200
2004-01-29	17.04	17.05	16.78	16.89	137100
2004-01-30	16.88	16.90	16.68	16.74	243900
2004-02-02	16.71	16.89	16.63	16.81	231600
2004-02-03	16.77	16.81	16.69	16.76	429600
2004-02-04	16.72	16.73	16.37	16.64	201000
2004-02-05	16.60	16.63	16.35	16.45	132000
2004-02-06	16.52	16.59	16.40	16.55	132900
2004-02-09	16.65	16.85	16.65	16.80	192000
2004-02-10	16.81	17.05	16.77	17.00	371100
2004-02-11	17.00	17.27	16.93	17.27	129000
2004-02-12	17.22	17.33	17.12	17.28	105900
2004-02-13	17.28	17.29	17.08	17.23	170400
2004-02-17	17.35	17.39	17.29	17.38	225900
2004-02-18	17.40	17.40	17.13	17.13	231000
2004-02-19	17.27	17.29	17.14	17.20	332700
2004-02-20	17.28	17.29	17.04	17.10	162900
2004-02-23	17.15	17.31	17.15	17.29	124500
2004-02-24	17.25	17.39	17.18	17.33	317100
2004-02-25	17.30	17.43	17.26	17.43	239700
2004-02-26	17.43	17.49	17.35	17.46	123300
2004-02-27	17.50	17.59	17.45	17.56	127500
2004-03-01	17.63	17.89	17.58	17.87	306000
2004-03-02	17.87	17.91	17.67	17.67	320100
2004-03-03	17.72	17.74	17.51	17.67	189000
2004-03-04	17.68	17.69	17.59	17.59	152400
2004-03-05	17.62	17.90	17.62	17.85	162900
2004-03-08	17.93	18.03	17.86	17.92	206400
2004-03-09	17.88	17.88	17.70	17.78	115500
2004-03-10	17.83	17.83	17.42	17.47	240000
2004-03-11	17.35	17.43	17.13	17.13	253500
2004-03-12	17.10	17.39	17.10	17.34	185100
2004-03-15	17.47	17.57	17.33	17.39	139500
2004-03-16	17.43	17.45	17.25	17.38	208500
2004-03-17	17.52	17.70	17.44	17.65	230400
2004-03-18	17.67	17.81	17.60	17.76	262800
2004-03-19	17.77	17.77	17.40	17.44	163800
2004-03-22	17.40	17.40	17.19	17.26	254100
2004-03-23	17.30	17.31	17.00	17.13	175800
2004-03-24	17.17	17.21	16.71	16.82	413400
2004-03-25	16.83	16.83	16.67	16.71	209400
2004-03-26	16.73	16.99	16.72	16.91	145500
2004-03-29	17.00	17.05	16.90	16.96	206700
2004-03-30	17.00	17.31	17.00	17.28	183000
2004-03-31	17.42	17.47	17.19	17.41	403500
2004-04-01	17.50	17.51	17.19	17.20	220500
2004-04-02	17.37	17.37	17.21	17.32	171600
2004-04-05	17.37	17.44	17.30	17.43	237000
2004-04-06	17.42	17.51	17.34	17.43	169500
2004-04-07	17.33	17.52	17.25	17.45	184500
2004-04-08	17.57	17.68	17.50	17.61	320100
2004-04-12	17.70	17.97	17.70	17.93	340800
2004-04-13	18.03	18.03	17.70	17.72	396900
2004-04-14	17.65	17.81	17.56	17.75	449400
2004-04-15	17.90	18.04	17.87	18.03	344400
2004-04-16	18.10	18.17	18.04	18.17	408900
2004-04-19	18.25	18.26	18.05	18.16	375600
2004-04-20	18.12	18.12	17.75	17.82	159300
2004-04-21	17.63	17.76	17.53	17.73	221100
2004-04-22	17.70	18.06	17.64	18.06	164400
2004-04-23	18.07	18.07	17.83	17.95	84900
2004-04-26	18.08	18.39	18.00	18.04	183000
2004-04-27	18.25	18.44	18.15	18.33	258600
2004-04-28	18.32	18.33	18.07	18.10	183600
2004-04-29	18.07	18.10	17.57	17.72	175500
2004-04-30	17.80	17.93	17.72	17.83	142500
2004-05-03	17.78	18.20	17.78	18.20	221400
2004-05-04	18.27	18.32	18.08	18.11	333000
2004-05-05	18.03	18.26	17.87	18.23	248400
2004-05-06	18.28	18.28	17.97	18.12	207000
2004-05-07	18.08	18.10	17.68	17.69	610500
2004-05-10	17.43	17.43	17.02	17.16	1633500
2004-05-11	17.23	17.50	17.23	17.45	216300
2004-05-12	17.45	17.65	17.35	17.60	248100
2004-05-13	17.63	17.67	17.52	17.54	137400
2004-05-14	17.62	17.93	17.59	17.78	234900
2004-05-17	17.83	17.89	17.70	17.72	447300
2004-05-18	17.72	17.72	17.43	17.54	207300
2004-05-19	17.58	17.66	17.37	17.44	396600
2004-05-20	17.41	17.55	17.39	17.39	138900
2004-05-21	17.42	17.54	17.27	17.33	249000
2004-05-24	17.35	17.73	17.28	17.70	175800
2004-05-25	17.72	17.99	17.72	17.97	179100
2004-05-26	18.06	18.06	17.77	17.83	132000
2004-05-27	17.82	17.82	17.48	17.54	236400
2004-05-28	17.55	17.70	17.54	17.63	200700
2004-06-01	17.78	17.93	17.77	17.88	348300
2004-06-02	17.93	17.97	17.80	17.88	224400
2004-06-03	17.95	17.96	17.70	17.70	195600
2004-06-04	17.70	17.71	17.55	17.66	192900
2004-06-07	17.70	17.93	17.63	17.91	119100
2004-06-08	17.92	18.06	17.76	17.82	99000
2004-06-09	17.70	17.76	17.54	17.67	249300
2004-06-10	17.80	17.98	17.75	17.96	117300
2004-06-14	17.82	17.91	17.74	17.79	87600
2004-06-15	17.87	18.12	17.87	18.08	130500
2004-06-16	18.16	18.41	18.16	18.37	147900
2004-06-17	18.52	18.58	18.40	18.55	186600
2004-06-18	18.48	18.61	18.47	18.61	143700
2004-06-21	18.59	18.62	18.50	18.50	224700
2004-06-22	18.48	18.66	18.42	18.63	122100
2004-06-23	18.67	18.99	18.62	18.94	272700
2004-06-24	18.96	19.01	18.83	18.90	384900
2004-06-25	18.82	18.84	18.65	18.66	156300
2004-06-28	18.62	18.63	18.32	18.38	240000
2004-06-29	18.33	18.55	18.33	18.51	216000
2004-06-30	18.53	18.69	18.49	18.67	194100
2004-07-01	18.69	18.73	18.54	18.72	264000
2004-07-02	18.68	18.81	18.68	18.75	99600
2004-07-06	18.83	18.93	18.74	18.79	152100
2004-07-07	18.78	18.90	18.69	18.90	350700
2004-07-08	18.87	18.97	18.72	18.82	128700
2004-07-09	18.89	18.95	18.82	18.92	184200
2004-07-12	18.93	18.93	18.75	18.86	144300
2004-07-13	18.87	18.87	18.65	18.83	93900
2004-07-14	18.80	19.03	18.80	18.98	145500
2004-07-15	19.04	19.19	19.00	19.14	196500
2004-07-16	19.20	19.38	19.18	19.34	177300
2004-07-19	19.30	19.37	19.18	19.25	118800
2004-07-20	19.30	19.30	19.15	19.24	152700
2004-07-21	19.30	19.38	18.88	18.88	218100
2004-07-22	18.83	19.05	18.83	18.99	114900
2004-07-23	18.98	18.98	18.80	18.90	95100
2004-07-26	18.85	18.97	18.62	18.68	179700
2004-07-27	18.73	18.95	18.65	18.90	115800
2004-07-28	18.93	19.08	18.86	19.03	145500
2004-07-29	19.15	19.20	18.96	19.13	162900
2004-07-30	19.30	19.30	19.19	19.24	212700
2004-08-02	19.30	19.30	19.03	19.22	370800
2004-08-03	19.23	19.52	19.23	19.48	249900
2004-08-04	19.48	19.48	19.04	19.06	282900
2004-08-05	19.08	19.15	18.78	18.79	247500
2004-08-06	18.70	18.77	18.36	18.43	323100
2004-08-09	18.43	18.81	18.43	18.70	160500
2004-08-10	18.75	18.75	18.56	18.60	474600
2004-08-11	18.67	18.67	18.37	18.55	379800
2004-08-12	18.62	18.69	18.32	18.32	198900
2004-08-13	18.35	18.61	18.35	18.50	156000
2004-08-16	18.57	18.68	18.50	18.60	181500
2004-08-17	18.60	18.60	18.23	18.28	188400
2004-08-18	18.38	18.48	18.37	18.44	207000
2004-08-19	18.52	18.64	18.43	18.52	84900
2004-08-20	18.72	18.86	18.64	18.71	187500
2004-08-23	18.75	18.75	18.46	18.49	105300
2004-08-24	18.43	18.43	18.26	18.39	213600
2004-08-25	18.45	18.59	18.45	18.52	125100
2004-08-26	18.46	18.71	18.40	18.67	234000
2004-08-27	18.67	18.84	18.67	18.80	142200
2004-08-30	18.83	18.97	18.67	18.74	210000
2004-08-31	18.82	19.07	18.82	19.07	165300
2004-09-01	19.12	19.39	19.07	19.35	485100
2004-09-02	19.42	19.52	19.36	19.52	121500
2004-09-03	19.50	19.62	19.45	19.61	122400
2004-09-07	19.53	19.55	19.33	19.54	254100
2004-09-08	19.48	19.64	19.48	19.57	103200
2004-09-09	19.57	19.88	19.57	19.86	125100
2004-09-10	19.87	19.87	19.64	19.71	98700
2004-09-13	19.87	19.93	19.81	19.86	148200
2004-09-14	19.95	20.03	19.85	19.93	246300
2004-09-15	19.97	20.05	19.89	19.89	109500
2004-09-16	19.92	20.00	19.84	19.95	107700
2004-09-17	20.10	20.30	20.07	20.29	366000
2004-09-20	20.42	20.45	20.26	20.28	368100
2004-09-21	20.37	20.82	20.34	20.76	218400
2004-09-22	20.70	20.70	20.56	20.64	235500
2004-09-23	20.49	20.50	20.30	20.43	240900
2004-09-24	20.33	20.63	20.33	20.56	194100
2004-09-27	20.63	20.72	20.47	20.63	217800
2004-09-28	20.83	20.98	20.71	20.92	302400
2004-09-29	20.88	20.88	20.54	20.65	253500
2004-09-30	20.70	20.85	20.68	20.81	174900
2004-10-01	20.82	21.05	20.75	21.04	274200
2004-10-04	21.00	21.08	20.92	21.04	276300
2004-10-05	21.12	21.27	21.07	21.21	471000
2004-10-06	21.37	21.59	21.31	21.59	382500
2004-10-07	21.73	21.83	21.37	21.42	874500
2004-10-08	21.48	21.59	21.33	21.48	353700
2004-10-11	21.52	21.52	21.17	21.28	430200
2004-10-12	21.25	21.37	21.04	21.04	382800
2004-10-13	20.78	20.79	20.41	20.60	750300
2004-10-14	20.75	20.93	20.73	20.78	334800
2004-10-15	20.93	20.93	20.75	20.85	200100
2004-10-18	20.90	20.92	20.56	20.56	214200
2004-10-19	20.41	20.63	20.41	20.53	360300
2004-10-20	20.54	20.95	20.54	20.95	298500
2004-10-21	21.02	21.15	20.92	21.06	238200
2004-10-22	21.08	21.23	20.99	21.01	185400
2004-10-25	21.07	21.11	20.87	21.02	97200
2004-10-26	21.07	21.23	20.97	21.23	120300
2004-10-27	21.25	21.29	20.67	20.80	314100
2004-10-28	20.67	20.83	20.36	20.47	912300
2004-10-29	20.50	20.75	20.42	20.71	311700
2004-11-01	20.87	20.95	20.51	20.61	332400
2004-11-02	20.57	20.64	20.28	20.30	655800
2004-11-03	20.72	20.83	20.46	20.78	672000
2004-11-04	20.85	21.06	20.85	21.06	318300
2004-11-05	21.07	21.20	21.00	21.17	291900
2004-11-08	21.12	21.12	20.77	20.77	232200
2004-11-09	20.71	20.80	20.59	20.60	503100
2004-11-10	20.63	20.87	20.45	20.82	649800
2004-11-11	20.82	20.88	20.72	20.85	137700
2004-11-12	20.77	21.28	20.77	21.25	167100
2004-11-15	21.13	21.13	20.67	20.75	469800
2004-11-16	20.90	20.95	20.80	20.80	257100
2004-11-17	20.92	21.10	20.84	21.04	242700
2004-11-18	21.09	21.26	21.06	21.24	143100
2004-11-19	21.32	21.55	21.25	21.50	275700
2004-11-22	21.62	21.82	21.53	21.82	443700
2004-11-23	21.83	22.05	21.83	21.94	411600
2004-11-24	21.95	22.11	21.77	22.11	407100
2004-11-26	22.21	22.34	22.19	22.22	138600
2004-11-29	22.23	22.27	21.86	22.09	281100
2004-11-30	22.13	22.17	22.05	22.11	228900
2004-12-01	22.09	22.09	21.56	21.59	469800
2004-12-02	21.40	21.41	20.86	21.03	881100
2004-12-03	20.98	21.27	20.98	21.23	776400
2004-12-06	21.27	21.32	21.08	21.21	204600
2004-12-07	21.22	21.22	20.82	20.83	230400
2004-12-08	20.67	20.99	20.49	20.91	467700
2004-12-09	20.97	21.10	20.82	21.07	206400
2004-12-10	21.14	21.21	20.91	21.00	173100
2004-12-13	21.17	21.33	21.16	21.33	100200
2004-12-14	21.38	21.44	21.26	21.39	221700
2004-12-15	21.40	21.58	21.29	21.53	316500
2004-12-16	21.40	21.45	21.19	21.30	150300
2004-12-17	21.33	21.38	21.21	21.32	173700
2004-12-20	21.30	21.60	21.30	21.53	143400
2004-12-21	21.56	21.76	21.50	21.75	179100
2004-12-22	21.77	21.77	21.26	21.45	250500
2004-12-23	21.52	21.59	21.41	21.57	185700
2004-12-27	21.57	21.57	21.18	21.21	198000
2004-12-28	21.33	21.39	21.26	21.34	139500
2004-12-29	21.30	21.49	21.27	21.45	311400
2004-12-30	21.40	21.48	21.36	21.43	421200
2004-12-31	21.44	21.52	21.40	21.43	91800
2005-01-03	21.37	21.37	20.67	20.73	701400
2005-01-04	20.77	20.90	20.60	20.60	231900
2005-01-05	20.58	20.71	20.44	20.49	249900
2005-01-06	20.55	20.99	20.44	20.87	323400
2005-01-07	20.83	20.84	20.51	20.71	245100
2005-01-10	20.73	21.04	20.73	20.83	227700
2005-01-11	20.86	20.90	20.67	20.86	181800
2005-01-12	20.87	21.20	20.83	21.18	151200
2005-01-13	21.28	21.47	21.24	21.27	241200
2005-01-14	21.30	21.46	21.26	21.44	156000
2005-01-18	21.65	21.72	21.54	21.66	542100
2005-01-19	21.71	21.74	21.58	21.61	237900
2005-01-20	21.43	21.54	21.22	21.40	219600
2005-01-21	21.56	21.67	21.42	21.43	192300
2005-01-24	21.67	21.79	21.57	21.57	376500
2005-01-25	21.77	21.82	21.56	21.71	344400
2005-01-26	21.88	21.95	21.68	21.93	239700
2005-01-27	21.93	22.19	21.82	22.08	408900
2005-01-28	22.05	22.08	21.81	21.91	443100
2005-01-31	21.79	22.22	21.78	22.17	215700
2005-02-01	22.26	22.53	22.24	22.52	699300
2005-02-02	22.63	22.87	22.57	22.80	984300
2005-02-03	22.77	23.00	22.65	22.97	283500
2005-02-04	23.00	23.09	22.89	23.09	345000
2005-02-07	23.17	23.17	22.75	22.93	402600
2005-02-08	22.87	23.15	22.76	23.13	339300
2005-02-09	23.08	23.25	22.84	23.03	300000
2005-02-10	23.20	23.68	23.15	23.67	282600
2005-02-11	23.63	23.95	23.54	23.82	372000
2005-02-14	23.88	23.95	23.82	23.86	307800
2005-02-15	23.90	23.99	23.75	23.92	204900
2005-02-16	23.81	24.60	23.81	24.56	411600
2005-02-17	24.63	24.73	24.21	24.25	520800
2005-02-18	24.32	24.91	24.32	24.77	460500
2005-02-22	25.17	25.18	24.54	24.58	719100
2005-02-23	24.66	24.92	24.61	24.91	395700
2005-02-24	25.03	25.38	24.87	25.38	532200
2005-02-25	25.54	26.13	25.54	25.97	767700
2005-02-28	26.20	26.33	25.26	25.87	1052100
2005-03-01	25.86	25.88	25.32	25.33	898500
2005-03-02	25.27	25.80	25.27	25.80	490500
2005-03-03	25.88	26.10	25.72	26.07	578400
2005-03-04	26.00	26.46	25.92	26.39	967800
2005-03-07	26.33	26.34	25.91	26.27	593400
2005-03-08	26.30	26.39	26.14	26.20	360300
2005-03-09	26.67	26.67	25.40	25.42	1159200
2005-03-10	25.23	25.23	24.72	24.95	1386300
2005-03-11	24.93	25.36	24.93	25.13	481800
2005-03-14	25.10	25.38	24.75	25.32	327900
2005-03-15	25.40	25.56	24.96	24.96	343200
2005-03-16	24.86	25.35	24.67	24.87	1161900
2005-03-17	25.27	25.50	25.15	25.44	551400
2005-03-18	25.53	25.83	25.47	25.83	536400
2005-03-21	25.77	25.85	25.36	25.61	540900
2005-03-22	25.61	25.95	25.24	25.29	475200
2005-03-23	25.07	25.07	24.63	24.78	964500
2005-03-24	25.03	25.07	24.41	24.69	734400
2005-03-28	24.65	24.81	24.46	24.60	271200
2005-03-29	24.79	25.00	24.27	24.27	297000
2005-03-30	24.46	24.67	23.93	24.67	608100
2005-03-31	24.92	25.17	24.92	25.10	459600
2005-04-01	25.44	25.67	25.26	25.65	525600
2005-04-04	25.72	25.85	25.21	25.41	831600
2005-04-05	25.39	25.48	24.94	25.03	404400
2005-04-06	25.04	25.59	25.03	25.51	311100
2005-04-07	25.71	25.73	25.17	25.43	281100
2005-04-08	25.37	25.42	24.96	24.98	272700
2005-04-11	24.95	25.16	24.75	25.11	256500
2005-04-12	24.98	25.05	24.64	24.71	402900
2005-04-13	24.55	24.87	24.12	24.15	570600
2005-04-14	24.39	24.45	23.99	24.04	836400
2005-04-15	23.90	23.99	23.10	23.18	1284000
2005-04-18	23.10	23.59	22.95	23.59	811800
2005-04-19	23.83	24.20	23.79	24.10	742200
2005-04-20	24.03	24.30	23.57	23.59	459900
2005-04-21	23.72	24.38	23.71	24.30	208200
2005-04-22	24.31	24.70	24.12	24.38	392400
2005-04-25	24.74	24.93	24.64	24.76	413100
2005-04-26	24.80	24.80	24.42	24.43	219000
2005-04-27	24.36	24.36	23.76	23.84	341700
2005-04-28	23.55	23.62	23.22	23.28	846000
2005-04-29	23.62	23.63	23.25	23.52	719100
2005-05-02	23.53	23.94	23.33	23.94	349800
2005-05-03	23.75	23.79	23.34	23.39	555600
2005-05-04	23.47	23.68	23.25	23.68	675600
2005-05-05	23.80	24.04	23.68	23.93	616500
2005-05-06	24.13	24.20	23.82	23.85	297300
2005-05-09	23.92	24.15	23.89	24.15	195600
2005-05-10	24.15	24.16	23.72	23.77	230400
2005-05-11	23.80	23.94	23.65	23.94	250200
2005-05-12	23.78	23.79	22.91	22.97	499800
2005-05-13	23.00	23.06	22.46	22.55	1063800
2005-05-16	22.47	22.53	22.07	22.42	976800
2005-05-17	22.58	22.90	22.50	22.77	637800
2005-05-18	23.07	23.23	22.69	22.81	578100
2005-05-19	22.85	23.24	22.79	23.24	392100
2005-05-20	23.25	23.33	23.01	23.04	240900
2005-05-23	23.17	23.50	23.10	23.40	267600
2005-05-24	23.47	23.58	23.38	23.54	161700
2005-05-25	23.61	23.96	23.41	23.86	477900
2005-05-26	23.88	24.05	23.88	24.01	165300
2005-05-27	24.04	24.40	24.04	24.40	245400
2005-05-31	24.43	24.43	24.07	24.18	594000
2005-06-01	24.33	24.70	24.30	24.62	541200
2005-06-02	24.54	24.75	24.40	24.64	167700
2005-06-03	24.77	24.86	24.58	24.76	164400
2005-06-06	24.83	24.88	24.62	24.82	257700
2005-06-07	24.78	25.00	24.60	24.60	259200
2005-06-08	24.67	25.04	24.50	24.64	363900
2005-06-09	24.73	25.35	24.52	25.34	371100
2005-06-10	25.37	25.41	25.06	25.36	297000
2005-06-13	25.32	25.49	25.17	25.40	145500
2005-06-14	25.35	25.57	25.34	25.49	131400
2005-06-15	25.65	25.84	25.56	25.80	165600
2005-06-16	25.90	26.28	25.87	26.28	810000
2005-06-17	26.60	26.67	26.33	26.66	629700
2005-06-20	26.70	26.74	26.40	26.60	422100
2005-06-21	26.57	26.60	26.06	26.06	256800
2005-06-22	26.30	26.35	25.84	26.20	319200
2005-06-23	26.23	26.65	26.10	26.10	398100
2005-06-24	26.18	26.28	25.95	25.97	220500
2005-06-27	26.13	26.41	26.13	26.39	509400
2005-06-28	26.23	26.36	25.94	25.95	410400
2005-06-29	25.83	26.04	25.67	25.88	529800
2005-06-30	25.93	26.10	25.63	25.67	628800
2005-07-01	25.72	26.19	25.72	26.17	205200
2005-07-05	26.40	26.98	26.38	26.98	588600
2005-07-06	27.15	27.19	26.40	26.53	441300
2005-07-07	26.33	26.80	26.16	26.79	468300
2005-07-08	26.93	27.01	26.43	26.64	433200
2005-07-11	26.38	26.83	26.33	26.81	173100
2005-07-12	26.90	27.15	26.76	27.03	243900
2005-07-13	27.00	27.08	26.79	26.90	212400
2005-07-14	26.98	27.05	26.12	26.28	368100
2005-07-15	26.38	26.48	26.06	26.12	326100
2005-07-18	26.12	26.17	25.89	26.07	258900
2005-07-19	26.21	26.57	26.08	26.57	296700
2005-07-20	26.57	26.67	26.24	26.61	176700
2005-07-21	26.47	26.67	26.20	26.33	209700
2005-07-22	26.77	27.23	26.76	27.23	262800
2005-07-25	27.25	27.65	27.10	27.57	327900
2005-07-26	27.43	27.48	27.23	27.36	264600
2005-07-27	27.43	27.48	27.09	27.45	204300
2005-07-28	27.67	27.70	27.30	27.57	216900
2005-07-29	27.70	27.70	27.27	27.27	134700
2005-08-01	27.48	27.67	27.43	27.53	282600
2005-08-02	27.61	27.96	27.61	27.96	237600
2005-08-03	28.09	28.12	27.78	27.80	380100
2005-08-04	27.88	28.14	27.87	27.93	136800
2005-08-05	27.98	28.00	27.51	27.73	241200
2005-08-08	28.14	28.35	28.03	28.03	183900
2005-08-09	28.12	28.15	27.91	28.01	269400
2005-08-10	28.33	28.50	28.12	28.50	236400
2005-08-11	28.65	28.85	28.47	28.77	315300
2005-08-12	28.81	28.81	28.57	28.67	234300
2005-08-15	28.58	28.65	28.36	28.49	204600
2005-08-16	28.31	28.45	27.82	27.82	365100
2005-08-17	27.81	28.08	27.12	27.26	798300
2005-08-18	27.00	27.33	26.95	27.19	399900
2005-08-19	27.49	27.67	27.42	27.67	208200
2005-08-22	27.81	27.96	27.45	27.66	259500
2005-08-23	27.80	27.82	27.33	27.69	341100
2005-08-24	27.75	28.03	27.64	27.84	175800
2005-08-25	27.70	27.84	27.67	27.82	635700
2005-08-26	27.78	27.87	27.50	27.53	159000
2005-08-29	27.53	28.01	27.45	27.63	1338600
2005-08-30	27.92	28.22	27.88	28.07	468000
2005-08-31	28.23	28.99	28.23	28.93	618600
2005-09-01	29.32	29.59	29.18	29.53	609900
2005-09-02	29.20	29.24	28.95	29.01	367200
2005-09-06	29.00	29.20	28.74	29.20	485100
2005-09-07	29.20	29.52	29.08	29.22	315900
2005-09-08	29.19	29.41	29.13	29.18	122400
2005-09-09	29.44	29.96	29.44	29.95	179700
2005-09-12	29.77	29.84	29.36	29.41	349800
2005-09-13	29.42	29.59	29.15	29.17	210900
2005-09-14	29.28	29.58	29.21	29.45	275700
2005-09-15	29.72	29.74	29.12	29.48	433500
2005-09-16	29.64	29.77	29.53	29.76	668100
2005-09-19	30.34	30.64	30.29	30.46	308100
2005-09-20	30.53	30.53	30.07	30.25	150000
2005-09-21	30.77	30.81	30.46	30.47	616500
2005-09-22	30.99	30.99	29.84	30.40	659400
2005-09-23	29.93	30.09	29.67	29.82	573600
2005-09-26	29.82	30.41	29.79	30.41	760800
2005-09-27	30.16	30.43	30.02	30.43	566700
2005-09-28	30.78	30.78	30.11	30.67	219000
2005-09-29	30.73	30.94	30.57	30.90	298200
2005-09-30	30.86	30.87	30.39	30.40	204300
2005-10-03	30.33	30.71	30.24	30.32	216000
2005-10-04	30.13	30.13	29.25	29.26	361200
2005-10-05	29.31	29.37	28.22	28.23	1517100
2005-10-06	27.67	28.17	26.86	27.59	1192800
2005-10-07	27.96	28.18	27.72	28.13	340200
2005-10-10	28.06	28.06	27.54	27.76	490800
2005-10-11	28.13	28.56	28.05	28.40	504000
2005-10-12	28.22	28.89	27.76	27.87	534600
2005-10-13	27.53	27.61	26.67	27.17	690000
2005-10-14	27.09	27.61	26.57	27.56	434700
2005-10-17	28.01	28.14	27.70	27.83	183000
2005-10-18	27.58	27.75	26.58	26.58	638100
2005-10-19	26.50	27.15	26.04	27.13	1465800
2005-10-20	26.92	27.07	25.64	26.02	1087200
2005-10-21	25.87	26.62	25.64	26.17	337200
2005-10-24	26.13	27.15	26.13	27.14	580800
2005-10-25	27.22	27.74	27.04	27.71	402000
2005-10-26	27.58	28.28	27.36	27.46	585600
2005-10-27	27.67	27.70	26.76	26.77	496500
2005-10-28	26.98	27.53	26.38	27.45	368400
2005-10-31	27.81	28.05	27.35	27.65	334200
2005-11-01	27.65	27.89	27.48	27.82	372600
2005-11-02	27.87	28.34	27.78	28.32	210600
2005-11-03	28.64	28.95	28.46	28.79	503400
2005-11-04	28.64	28.64	27.99	28.02	454200
2005-11-07	27.83	27.83	27.43	27.58	651300
2005-11-08	27.47	27.99	27.42	27.81	348000
2005-11-09	27.75	28.17	27.32	27.54	309900
2005-11-10	27.28	27.28	26.53	26.78	1370700
2005-11-11	26.84	27.06	26.75	26.98	251700
2005-11-14	27.25	27.35	26.89	27.08	321600
2005-11-15	27.17	27.77	27.06	27.14	1202700
2005-11-16	27.30	27.80	27.12	27.80	553800
2005-11-17	28.13	28.13	27.61	27.79	376500
2005-11-18	27.79	27.93	27.54	27.87	318600
2005-11-21	28.17	28.50	28.00	28.48	310500
2005-11-22	28.75	28.97	28.56	28.90	332700
2005-11-23	28.71	29.07	28.53	28.81	332700
2005-11-25	28.92	29.00	28.80	28.92	60300
2005-11-28	28.48	28.54	27.96	27.98	295800
2005-11-29	28.10	28.34	27.93	28.02	302400
2005-11-30	28.08	28.40	28.02	28.11	378600
2005-12-01	28.41	28.95	28.32	28.94	1061700
2005-12-02	28.93	29.12	28.71	28.99	380100
2005-12-05	29.28	29.45	29.06	29.17	659400
2005-12-06	29.22	29.60	29.07	29.35	383400
2005-12-07	29.60	29.69	29.06	29.22	309600
2005-12-08	29.35	29.70	29.05	29.70	253800
2005-12-09	29.53	29.70	29.21	29.31	171000
2005-12-12	29.73	29.74	29.46	29.69	844200
2005-12-13	29.83	30.09	29.62	29.65	189900
2005-12-14	29.67	29.98	29.60	29.97	115800
2005-12-15	29.97	29.98	29.54	29.75	202200
2005-12-16	29.63	29.63	29.04	29.04	256500
2005-12-19	29.10	29.30	28.81	28.83	225900
2005-12-20	28.88	29.22	28.88	29.15	3264300
2005-12-21	29.25	29.45	29.07	29.19	166500
2005-12-22	29.19	29.31	28.98	29.04	846600
2005-12-23	28.99	29.12	28.57	29.01	685200
2005-12-27	28.80	28.83	28.05	28.25	402900
2005-12-28	28.25	28.76	28.25	28.59	196200
2005-12-29	28.60	28.87	28.39	28.45	298500
2005-12-30	28.27	28.72	28.18	28.59	1464000
2006-01-03	28.88	29.78	28.88	29.78	2329200
2006-01-04	29.67	29.94	29.45	29.91	327300
2006-01-05	29.73	29.81	29.27	29.52	493500
2006-01-06	29.92	30.31	29.87	30.20	492300
2006-01-09	30.34	30.37	29.99	30.22	220200
2006-01-10	30.13	30.65	30.13	30.50	148200
2006-01-11	30.50	30.76	30.08	30.61	511500
2006-01-12	30.75	31.07	30.38	30.40	287100
2006-01-13	30.45	30.88	30.44	30.80	525900
2006-01-17	31.22	31.53	31.21	31.53	357600
2006-01-18	31.52	31.52	30.68	31.07	1314600
2006-01-19	31.05	31.73	30.96	31.73	444900
2006-01-20	32.05	32.37	31.55	31.72	1053900
2006-01-23	31.77	32.28	31.50	32.12	893700
2006-01-24	31.80	32.21	31.80	31.93	361200
2006-01-25	32.05	32.12	30.99	31.30	1753800
2006-01-26	31.33	31.40	30.79	31.34	461100
2006-01-27	31.70	31.93	31.55	31.80	1081500
2006-01-30	32.33	32.72	32.25	32.54	288600
2006-01-31	32.50	32.55	32.22	32.34	1608900
2006-02-01	32.40	32.59	31.68	31.70	406800
2006-02-02	31.70	31.80	31.00	31.40	389700
2006-02-03	31.40	31.46	31.00	31.15	298200
2006-02-06	31.66	31.88	31.43	31.67	685500
2006-02-07	31.15	31.15	30.36	30.44	519600
2006-02-08	30.50	30.58	29.91	30.49	699900
2006-02-09	30.70	30.94	29.73	29.77	590400
2006-02-10	29.92	30.05	29.23	29.70	1268100
2006-02-13	29.78	30.07	29.46	29.62	1516200
2006-02-14	29.17	29.57	29.05	29.33	510600
2006-02-15	29.47	29.67	28.96	29.19	501300
2006-02-16	29.40	29.75	29.40	29.75	938700
2006-02-17	30.07	30.10	29.80	29.96	339300
2006-02-21	30.58	30.72	30.32	30.51	307500
2006-02-22	30.45	30.45	29.90	30.03	848700
2006-02-23	30.02	30.31	29.68	29.97	320100
2006-02-24	30.41	30.52	30.27	30.30	157800
2006-02-27	30.25	30.28	29.84	29.85	708600
2006-02-28	29.63	29.71	29.37	29.63	257700
2006-03-01	29.79	30.10	29.75	30.05	812400
2006-03-02	30.08	30.58	30.08	30.49	276000
2006-03-03	30.45	30.76	30.35	30.48	129900
2006-03-06	30.43	30.43	29.56	29.58	598500
2006-03-07	29.48	29.50	29.00	29.17	531600
2006-03-08	28.95	29.44	28.69	29.20	1000200
2006-03-09	29.35	29.50	28.85	28.93	263400
2006-03-10	28.77	29.17	28.60	28.97	277500
2006-03-13	28.97	29.58	28.97	29.54	679200
2006-03-14	29.58	30.11	29.38	30.07	533400
2006-03-15	29.97	30.24	29.86	30.22	134400
2006-03-16	30.20	30.77	30.07	30.66	289800
2006-03-17	30.72	30.77	30.33	30.35	535200
2006-03-20	30.20	30.43	29.78	29.80	238200
2006-03-21	29.67	30.12	29.64	29.70	193500
2006-03-22	29.67	30.24	29.67	29.89	353100
2006-03-23	30.10	30.33	30.07	30.27	280800
2006-03-24	30.20	30.62	30.20	30.43	212700
2006-03-27	30.30	30.65	30.14	30.57	172200
2006-03-28	30.82	31.06	30.67	30.75	307500
2006-03-29	30.72	31.14	30.72	31.10	375900
2006-03-30	31.25	31.38	30.98	31.11	365700
2006-03-31	30.80	30.87	30.56	30.72	323400
2006-04-03	31.08	31.43	30.82	30.89	758700
2006-04-04	30.62	31.31	30.62	31.27	430800
2006-04-05	31.27	31.72	31.11	31.72	156600
2006-04-06	31.70	31.99	31.48	31.75	322800
2006-04-07	31.70	31.81	31.15	31.25	417900
2006-04-10	31.75	31.81	31.55	31.75	95700
2006-04-11	31.80	32.14	31.40	31.50	400800
2006-04-12	31.53	31.68	31.17	31.30	225000
2006-04-13	31.05	31.42	30.91	31.41	433800
2006-04-17	31.70	31.92	31.64	31.92	120600
2006-04-18	32.23	32.74	32.22	32.69	174300
2006-04-19	32.63	33.23	32.51	33.20	322500
2006-04-20	33.17	33.23	32.36	32.89	228000
2006-04-21	33.07	33.59	32.93	33.54	160800
2006-04-24	33.33	33.43	32.94	33.09	570000
2006-04-25	33.40	33.53	32.40	32.74	549900
2006-04-26	32.80	33.26	32.23	32.23	396300
2006-04-27	31.33	32.49	31.31	31.96	305100
2006-04-28	31.90	32.64	31.90	32.29	213600
2006-05-01	32.61	33.10	32.57	32.74	292500
2006-05-02	33.10	33.55	32.98	33.55	178500
2006-05-03	33.57	33.57	32.81	33.07	267900
2006-05-04	32.90	33.18	32.36	32.88	213900
2006-05-05	33.25	33.37	33.00	33.23	109500
2006-05-08	32.88	33.13	32.60	33.08	216000
2006-05-09	32.94	33.46	32.94	33.34	149700
2006-05-10	33.30	33.59	33.13	33.59	129900
2006-05-11	33.75	33.93	33.15	33.19	194100
2006-05-12	33.03	33.03	32.12	32.20	303000
2006-05-15	31.61	31.97	31.18	31.54	467400
2006-05-16	31.75	32.03	31.35	31.60	348600
2006-05-17	31.45	31.64	30.63	30.83	447900
2006-05-18	30.77	31.09	30.41	30.41	245700
2006-05-19	30.23	30.88	29.88	30.57	513900
2006-05-22	30.07	30.69	29.66	30.54	575100
2006-05-23	30.90	31.35	30.37	30.40	780600
2006-05-24	30.10	30.66	29.58	30.12	500400
2006-05-25	30.57	31.17	30.45	31.05	373500
2006-05-26	31.13	31.31	30.95	31.23	111300
2006-05-30	31.47	31.57	30.70	30.73	113400
2006-05-31	30.90	31.40	30.67	31.39	240600
2006-06-01	31.01	31.65	30.99	31.55	233700
2006-06-02	31.74	32.04	31.49	31.96	678000
2006-06-05	32.23	32.23	30.98	30.98	334800
2006-06-06	31.02	31.29	30.71	30.97	267900
2006-06-07	30.80	30.87	29.88	29.88	689100
2006-06-08	29.65	30.23	28.92	30.17	1571700
2006-06-09	30.27	30.36	29.60	29.87	237900
2006-06-12	30.00	30.13	29.24	29.27	504600
2006-06-13	28.97	29.36	28.36	28.42	904500
2006-06-14	28.75	29.19	28.65	29.13	247800
2006-06-15	29.53	30.39	29.49	30.28	268800
2006-06-16	30.13	30.32	29.63	30.10	377100
2006-06-19	30.03	30.03	29.02	29.05	595200
2006-06-20	29.30	29.58	28.86	28.89	571500
2006-06-21	28.91	29.86	28.91	29.44	149700
2006-06-22	29.33	29.65	29.22	29.54	890100
2006-06-23	30.08	30.33	30.05	30.14	190800
2006-06-26	30.11	30.52	29.91	30.47	92100
2006-06-27	30.63	30.95	30.55	30.57	217800
2006-06-28	30.80	31.17	30.72	31.13	171000
2006-06-29	31.38	32.03	31.34	32.03	307200
2006-06-30	32.22	32.26	31.88	32.11	286500
2006-07-03	32.30	32.50	32.21	32.45	211200
2006-07-05	32.32	32.64	31.91	32.53	241200
2006-07-06	32.55	32.80	32.40	32.53	227700
2006-07-07	32.55	32.88	31.98	32.09	228000
2006-07-10	31.98	32.45	31.96	32.15	184200
2006-07-11	32.50	32.82	32.32	32.74	51300
2006-07-12	32.85	32.93	32.48	32.66	117600
2006-07-13	32.67	32.82	32.36	32.37	194100
2006-07-14	32.63	32.82	32.10	32.79	192000
2006-07-17	32.58	32.59	31.64	31.82	342900
2006-07-18	32.12	32.17	31.45	31.93	114600
2006-07-19	31.90	32.25	31.66	32.16	180600
2006-07-20	32.10	32.25	31.52	31.52	99300
2006-07-21	31.55	31.55	31.00	31.00	203100
2006-07-24	31.25	32.01	31.19	31.93	143100
2006-07-25	32.19	32.62	32.06	32.53	181800
2006-07-26	32.38	33.33	32.38	33.13	278400
2006-07-27	33.48	33.55	32.87	32.97	288300
2006-07-28	32.92	32.94	32.40	32.88	168900
2006-07-31	33.15	33.48	32.90	33.30	107700
2006-08-01	33.33	33.47	33.00	33.44	156600
2006-08-02	33.77	34.01	33.30	33.46	182100
2006-08-03	33.13	33.52	33.05	33.22	124500
2006-08-04	33.47	33.47	32.67	32.96	132000
2006-08-07	33.33	33.49	32.95	33.25	161700
2006-08-08	33.25	33.54	33.16	33.19	165600
2006-08-09	33.40	33.79	33.29	33.31	187800
2006-08-10	33.00	33.22	32.90	33.17	147600
2006-08-11	33.20	33.25	32.96	33.09	50700
2006-08-14	32.92	32.92	32.40	32.58	183300
2006-08-15	32.77	32.78	32.50	32.68	156900
2006-08-16	32.60	32.95	32.30	32.49	190800
2006-08-17	32.17	32.39	32.04	32.36	291000
2006-08-18	32.50	32.83	32.21	32.83	71700
2006-08-21	33.20	33.20	32.91	33.06	171000
2006-08-22	32.92	33.18	32.91	33.17	135000
2006-08-23	33.13	33.17	32.56	32.66	102000
2006-08-24	32.60	33.09	32.59	33.09	122100
2006-08-25	33.22	33.56	33.18	33.25	139200
2006-08-28	32.90	33.05	32.74	32.76	147600
2006-08-29	32.60	32.67	32.32	32.65	195900
2006-08-30	32.65	32.65	31.82	32.14	264300
2006-08-31	31.94	32.22	31.87	31.87	274800
2006-09-01	32.07	32.31	31.95	32.30	151800
2006-09-05	32.18	32.76	32.16	32.74	179700
2006-09-06	32.35	32.45	31.70	31.79	153900
2006-09-07	31.55	31.88	31.48	31.75	221400
2006-09-08	31.75	31.86	31.06	31.08	269700
2006-09-11	30.68	30.69	29.98	30.08	495300
2006-09-12	29.93	30.33	29.67	29.89	550200
2006-09-13	29.96	30.61	29.96	30.43	177600
2006-09-14	30.50	30.54	29.73	29.84	160200
2006-09-15	29.77	29.98	29.66	29.87	287100
2006-09-18	30.16	30.76	30.00	30.58	189300
2006-09-19	30.63	30.67	29.88	30.07	129600
2006-09-20	29.98	30.16	29.35	29.37	496800
2006-09-21	29.38	30.07	29.38	29.81	325200
2006-09-22	30.00	30.00	29.49	29.63	87000
2006-09-25	29.50	29.82	29.01	29.68	412500
2006-09-26	29.61	30.28	29.61	30.23	171600
2006-09-27	30.57	30.86	30.16	30.75	168300
2006-09-28	30.90	31.10	30.67	30.70	224400
2006-09-29	30.73	31.02	30.51	30.92	99300
2006-10-02	30.92	31.05	30.49	30.51	1211400
2006-10-03	30.23	30.23	29.44	29.45	492600
2006-10-04	29.45	29.98	29.03	29.92	419700
2006-10-05	30.43	30.50	30.04	30.34	222300
2006-10-06	30.12	30.42	29.88	30.38	117300
2006-10-09	30.63	30.67	29.94	30.00	903900
2006-10-10	29.93	30.54	29.91	30.45	670500
2006-10-11	30.30	30.43	29.96	30.04	405300
2006-10-12	30.00	30.60	30.00	30.58	169200
2006-10-13	30.83	31.30	30.78	31.00	115800
2006-10-16	31.07	31.73	31.07	31.70	375300
2006-10-17	31.67	31.67	31.27	31.49	92100
2006-10-18	31.57	31.72	31.08	31.29	197400
2006-10-19	31.27	31.88	31.27	31.87	105600
2006-10-20	31.90	31.90	31.43	31.54	210300
2006-10-23	31.18	31.69	31.13	31.57	126600
2006-10-24	31.57	32.19	31.56	32.14	273600
2006-10-25	32.08	32.90	32.02	32.69	268500
2006-10-26	33.00	33.04	32.42	32.62	203400
2006-10-27	32.67	32.82	32.28	32.31	137700
2006-10-30	32.00	32.24	31.73	31.85	373800
2006-10-31	31.73	32.19	31.44	32.17	203400
2006-11-01	32.14	32.28	31.59	31.88	382200
2006-11-02	31.70	32.11	31.60	31.92	163800
2006-11-03	31.93	32.72	31.93	32.58	162300
2006-11-06	32.62	33.01	32.41	32.93	216600
2006-11-07	32.88	33.00	32.47	32.64	423000
2006-11-08	32.57	33.24	32.57	33.22	306900
2006-11-09	33.38	33.80	33.27	33.51	226500
2006-11-10	33.45	33.45	32.98	33.13	282600
2006-11-13	32.87	33.38	32.87	33.19	121200
2006-11-14	33.25	33.49	33.07	33.32	259800
2006-11-15	33.33	33.79	33.30	33.62	1173300
2006-11-16	33.85	34.00	32.63	32.63	1791600
2006-11-17	32.35	33.08	32.33	33.01	409800
2006-11-20	32.84	33.19	32.70	32.91	1613100
2006-11-21	33.17	33.57	33.04	33.51	426000
2006-11-22	33.57	33.58	33.00	33.33	248100
2006-11-24	33.27	33.48	33.25	33.28	59100
2006-11-27	33.23	33.51	32.98	33.06	198000
2006-11-28	33.30	33.75	33.30	33.66	135300
2006-11-29	33.68	34.82	33.68	34.70	226800
2006-11-30	34.73	35.13	34.55	34.91	267600
2006-12-01	34.78	35.12	34.40	35.07	729300
2006-12-04	35.07	35.07	34.72	35.05	339000
2006-12-05	35.38	35.39	34.89	35.14	142200
2006-12-06	35.07	35.43	35.02	35.06	97500
2006-12-07	35.11	35.11	34.63	34.82	87000
2006-12-08	35.07	35.07	34.70	34.71	94800
2006-12-11	34.65	34.87	34.50	34.72	110100
2006-12-12	34.88	35.03	34.57	34.80	105300
2006-12-13	34.83	35.21	34.77	35.11	128400
2006-12-14	35.20	35.84	35.20	35.71	162000
2006-12-15	35.73	35.73	35.32	35.35	125100
2006-12-18	35.25	35.25	34.29	34.32	228600
2006-12-19	34.01	34.91	33.91	34.84	229800
2006-12-20	34.73	34.78	34.31	34.32	342600
2006-12-21	34.52	34.52	33.87	34.12	125400
2006-12-22	34.08	34.16	33.83	33.84	148200
2006-12-26	34.08	34.13	33.61	33.87	144900
2006-12-27	34.00	34.24	33.75	34.22	124200
2006-12-28	34.27	34.34	34.13	34.29	120000
2006-12-29	34.12	34.17	33.90	33.95	160500
2007-01-03	33.43	33.43	32.46	32.68	1019400
2007-01-04	32.45	32.51	31.95	32.06	378300
2007-01-05	32.11	32.37	31.90	32.26	364200
2007-01-08	32.73	32.73	32.02	32.33	375300
2007-01-09	31.85	32.26	31.67	32.00	424500
2007-01-10	31.69	31.86	31.32	31.46	645000
2007-01-11	31.43	32.20	31.18	31.23	375900
2007-01-12	31.45	32.14	31.45	32.08	184800
2007-01-16	31.86	32.19	31.60	31.73	261000
2007-01-17	31.81	32.25	31.80	32.09	193500
2007-01-18	32.27	32.46	31.67	31.87	480300
2007-01-19	31.82	32.74	31.82	32.70	332100
2007-01-22	32.90	32.98	32.38	32.53	366000
2007-01-23	32.99	33.53	32.90	33.34	758700
2007-01-24	33.33	33.55	32.92	33.48	418800
2007-01-25	33.33	33.46	32.75	32.83	797400
2007-01-26	33.13	33.18	32.81	32.87	141900
2007-01-29	32.90	33.19	32.65	32.74	133200
2007-01-30	33.02	33.56	32.94	33.46	365400
2007-01-31	33.32	33.77	33.28	33.61	389700
2007-02-01	33.78	34.04	33.50	33.92	157500
2007-02-02	33.97	34.17	33.65	34.01	176100
2007-02-05	34.07	34.25	33.87	33.97	117600
2007-02-06	34.08	34.20	33.65	33.82	449100
2007-02-07	34.00	34.10	33.49	33.63	310500
2007-02-08	33.63	34.01	33.44	33.95	169200
2007-02-09	34.10	34.10	33.71	33.82	318600
2007-02-12	33.72	33.72	33.26	33.41	215700
2007-02-13	33.46	33.86	33.46	33.82	221046
2007-02-14	34.00	34.21	33.71	33.91	251715
2007-02-15	33.66	33.72	33.39	33.54	108900
2007-02-16	33.60	33.65	33.47	33.56	155400
2007-02-20	33.15	33.30	33.11	33.24	138300
2007-02-21	33.23	33.60	33.05	33.57	175200
2007-02-22	33.50	33.94	33.46	33.88	394800
2007-02-23	34.07	34.12	33.88	33.93	336000
2007-02-26	34.15	34.43	34.05	34.15	125802
2007-02-27	33.69	34.00	32.69	32.81	243300
2007-02-28	33.17	33.33	32.83	32.87	262800
2007-03-01	32.30	33.13	32.13	32.83	358551
2007-03-02	32.67	32.75	32.16	32.29	233700
2007-03-05	31.78	32.39	31.78	31.97	270300
2007-03-06	32.53	32.64	32.33	32.59	125100
2007-03-07	32.24	33.59	32.24	33.06	228600
2007-03-08	33.33	33.41	33.03	33.18	165600
2007-03-09	33.41	33.42	33.03	33.20	143400
2007-03-12	32.97	33.23	32.87	33.08	155700
2007-03-13	33.13	33.47	32.62	32.62	183000
2007-03-14	32.88	33.09	32.45	33.09	542400
2007-03-15	33.00	33.20	32.90	33.00	87600
2007-03-16	33.00	33.15	32.59	32.68	225600
2007-03-19	33.01	33.39	33.00	33.32	437100
2007-03-20	33.37	33.57	33.17	33.50	165000
2007-03-21	33.60	34.25	33.60	34.07	183000
2007-03-22	34.43	34.89	34.38	34.70	546000
2007-03-23	34.67	34.92	34.60	34.80	915000
2007-03-26	35.11	35.13	34.63	34.94	112500
2007-03-27	34.90	35.15	34.79	35.08	157800
2007-03-28	35.17	35.28	34.91	35.05	550500
2007-03-29	35.30	35.42	35.03	35.31	286500
2007-03-30	35.28	35.31	34.79	34.79	315600
2007-04-02	35.02	35.38	34.92	35.26	106500
2007-04-03	35.27	35.52	35.03	35.42	250500
2007-04-04	35.07	35.63	35.07	35.55	184200
2007-04-05	35.50	35.81	35.50	35.70	125400
2007-04-09	35.73	36.06	35.58	35.58	561600
2007-04-10	35.88	36.25	35.86	36.13	254100
2007-04-11	36.14	36.35	35.88	36.17	269700
2007-04-12	36.25	36.57	35.90	36.50	597300
2007-04-13	36.47	36.62	36.35	36.50	202800
2007-04-16	36.60	36.79	36.30	36.68	168000
2007-04-17	36.91	36.93	36.45	36.57	103800
2007-04-18	36.45	36.47	36.21	36.39	157500
2007-04-19	36.02	36.17	35.88	35.94	127800
2007-04-20	36.30	36.67	36.25	36.60	97500
2007-04-23	36.67	36.97	36.58	36.58	153300
2007-04-24	36.58	36.67	36.35	36.55	930900
2007-04-25	36.70	37.42	36.70	37.16	347700
2007-04-26	37.07	37.38	36.92	37.20	75600
2007-04-27	37.23	37.45	36.98	37.19	160500
2007-04-30	37.33	37.53	36.77	36.78	145500
2007-05-01	36.82	37.05	36.55	36.96	1078800
2007-05-02	37.05	37.36	36.96	37.27	173700
2007-05-03	37.22	37.72	37.18	37.60	377700
2007-05-04	37.73	38.11	37.45	37.55	167700
2007-05-07	37.44	37.62	37.33	37.52	158700
2007-05-08	37.44	37.67	37.11	37.64	200700
2007-05-09	37.58	37.64	37.13	37.54	783300
2007-05-10	37.61	37.67	36.88	36.88	154500
2007-05-11	37.20	37.78	37.16	37.74	242700
2007-05-14	37.77	38.01	37.69	37.86	375300
2007-05-15	37.85	38.24	37.77	37.87	317400
2007-05-16	37.88	38.08	37.48	38.04	207000
2007-05-17	38.12	38.85	37.89	38.57	273900
2007-05-18	38.85	39.23	38.80	39.19	210300
2007-05-21	39.49	39.89	39.33	39.49	177000
2007-05-22	39.55	39.77	39.17	39.17	297000
2007-05-23	39.35	39.72	39.22	39.22	162900
2007-05-24	39.40	39.62	38.47	38.59	132600
2007-05-25	39.10	39.25	38.86	39.17	148800
2007-05-29	38.93	39.11	38.59	38.89	123300
2007-05-30	38.67	39.68	38.67	39.63	107100
2007-05-31	39.73	39.83	39.28	39.36	229200
2007-06-01	39.67	39.90	39.67	39.77	481800
2007-06-04	39.73	40.45	39.71	40.42	91263
2007-06-05	40.27	40.38	40.00	40.24	135000
2007-06-06	40.19	40.19	39.60	39.71	434700
2007-06-07	39.73	40.00	38.95	38.95	196500
2007-06-08	38.83	39.27	38.61	39.21	431100
2007-06-11	39.33	39.84	39.14	39.51	105600
2007-06-12	39.50	39.66	39.05	39.05	477000
2007-06-13	39.22	39.94	39.22	39.84	168900
2007-06-14	40.15	40.70	40.04	40.58	525900
2007-06-15	41.00	41.27	40.92	41.10	168000
2007-06-18	41.23	41.42	41.14	41.35	249600
2007-06-19	41.20	41.44	40.98	41.24	449100
2007-06-20	41.16	41.31	39.97	39.97	1477500
2007-06-21	40.38	40.90	40.22	40.76	310200
2007-06-22	40.71	40.88	40.12	40.54	381000
2007-06-25	40.40	40.69	39.99	40.11	212100
2007-06-26	40.27	40.27	39.29	39.29	513600
2007-06-27	39.02	40.09	38.89	40.03	600300
2007-06-28	40.17	40.35	39.69	39.77	611400
2007-06-29	40.08	40.44	39.77	39.96	465000
2007-07-02	40.33	40.56	40.12	40.56	217800
2007-07-03	40.66	40.98	40.60	40.87	288600
2007-07-05	41.05	41.20	40.45	40.85	571200
2007-07-06	41.20	41.41	41.02	41.27	633000
2007-07-09	41.38	41.89	41.37	41.73	863700
2007-07-10	41.52	41.97	41.30	41.36	335400
2007-07-11	41.33	41.62	41.16	41.60	129300
2007-07-12	41.93	42.42	41.88	42.40	346800
2007-07-13	42.40	42.85	42.38	42.65	168900
2007-07-16	42.56	42.62	41.76	42.15	391800
2007-07-17	42.55	42.60	41.72	41.78	160200
2007-07-18	41.85	42.77	41.83	42.57	257100
2007-07-19	42.83	43.13	42.82	43.09	211200
2007-07-20	43.27	43.27	42.59	42.76	312900
2007-07-23	43.07	43.22	42.59	43.05	203700
2007-07-24	42.37	42.52	41.68	41.83	306900
2007-07-25	42.20	42.57	41.26	42.41	381600
2007-07-26	41.60	41.90	40.16	40.97	768300
2007-07-27	40.67	41.17	39.49	39.80	387900
2007-07-30	40.28	40.65	39.53	40.50	387300
2007-07-31	40.88	41.12	40.04	40.09	364200
2007-08-01	40.37	40.70	39.00	40.00	392100
2007-08-02	40.03	40.30	39.15	39.72	277500
2007-08-03	39.62	39.96	38.18	38.33	1299573
2007-08-06	38.23	38.60	37.23	38.47	1448655
2007-08-07	38.17	39.64	38.17	39.38	702900
2007-08-08	39.47	40.48	39.47	39.95	645000
2007-08-09	39.17	40.08	38.88	39.00	711300
2007-08-10	38.55	39.61	38.07	39.27	510600
2007-08-13	39.90	39.93	39.09	39.20	229500
2007-08-14	39.57	39.57	38.79	38.91	176700
2007-08-15	38.88	39.27	37.89	37.90	247200
2007-08-16	37.40	37.81	36.43	37.67	898605
2007-08-17	39.00	39.19	38.20	38.87	508413
2007-08-20	38.83	39.34	38.26	39.16	478500
2007-08-21	38.80	39.17	38.29	38.57	273300
2007-08-22	39.00	39.13	38.71	38.97	295500
2007-08-23	39.38	39.47	38.83	39.27	511500
2007-08-24	39.52	40.12	39.47	40.07	197700
2007-08-27	39.87	39.94	39.52	39.75	228000
2007-08-28	39.62	39.62	38.74	38.80	102600
2007-08-29	38.94	40.10	38.94	39.90	306300
2007-08-30	39.58	40.19	39.54	39.95	94500
2007-08-31	40.48	40.72	40.26	40.26	400800
2007-09-04	40.33	41.53	40.33	41.25	552300
2007-09-05	41.17	41.26	40.90	41.20	154200
2007-09-06	41.64	41.67	41.19	41.46	168900
2007-09-07	40.90	41.13	40.65	40.87	118500
2007-09-10	40.98	40.98	39.89	40.65	628500
2007-09-11	40.80	41.39	40.40	41.27	178200
2007-09-12	41.38	41.88	41.34	41.67	452700
2007-09-13	41.75	42.18	41.75	41.97	125700
2007-09-14	41.67	42.23	41.62	42.07	434100
2007-09-17	42.08	42.30	41.89	42.01	294600
2007-09-18	42.07	43.39	41.97	43.23	362700
2007-09-19	43.70	44.05	43.47	43.65	292500
2007-09-20	43.70	43.89	43.50	43.78	145800
2007-09-21	44.03	44.33	44.03	44.07	133500
2007-09-24	44.06	44.15	43.60	43.76	428700
2007-09-25	43.10	43.26	42.87	43.24	1097100
2007-09-26	43.67	43.68	42.77	43.26	466800
2007-09-27	43.67	43.80	43.48	43.74	298200
2007-09-28	43.84	44.15	43.38	43.48	121500
2007-10-01	43.55	44.18	43.52	44.13	150300
2007-10-02	43.98	43.98	43.20	43.64	693600
2007-10-03	43.44	43.45	42.97	43.32	88200
2007-10-04	43.22	43.62	42.76	43.51	483600
2007-10-05	43.65	43.74	43.36	43.62	126900
2007-10-08	43.27	43.41	43.12	43.22	1233900
2007-10-09	43.50	44.03	43.35	43.99	421500
2007-10-10	43.67	44.64	43.50	44.51	102300
2007-10-11	44.82	45.28	43.98	44.44	355200
2007-10-12	44.47	44.91	44.44	44.73	143700
2007-10-15	45.12	45.50	45.07	45.37	234000
2007-10-16	45.17	45.53	45.10	45.40	156000
2007-10-17	45.40	45.56	44.62	45.12	768900
2007-10-18	45.08	45.33	44.93	45.31	93900
2007-10-19	44.67	44.67	43.28	43.29	443100
2007-10-22	42.62	42.84	42.15	42.72	329400
2007-10-23	43.23	43.43	42.55	43.22	682200
2007-10-24	43.14	43.71	42.82	43.67	483300
2007-10-25	43.83	44.12	43.47	43.89	402000
2007-10-26	44.55	44.68	44.18	44.34	228300
2007-10-29	44.68	44.91	44.58	44.66	199200
2007-10-30	44.24	44.34	43.29	43.33	729300
2007-10-31	43.82	44.39	43.21	44.09	829500
2007-11-01	43.39	44.40	43.08	43.17	426300
2007-11-02	43.43	43.66	42.93	43.59	279600
2007-11-05	42.80	43.64	42.80	43.46	416880
2007-11-06	43.92	44.68	43.90	44.64	321000
2007-11-07	44.50	44.71	43.31	43.35	302700
2007-11-08	43.56	44.47	43.12	43.84	627000
2007-11-09	43.80	43.80	42.96	42.98	232230
2007-11-12	42.75	42.75	41.22	41.22	732003
2007-11-13	41.29	42.32	40.84	42.16	629523
2007-11-14	42.16	43.07	42.02	42.09	328557
2007-11-15	41.70	42.25	40.83	41.15	790800
2007-11-16	41.11	42.08	41.11	41.89	417354
2007-11-19	41.81	42.06	41.23	41.39	445200
2007-11-20	41.76	42.80	41.76	42.77	574080
2007-11-21	42.46	42.66	41.78	41.78	391476
2007-11-23	41.80	42.65	41.80	42.54	231189
2007-11-26	42.23	42.95	41.44	41.44	423960
2007-11-27	41.45	41.45	40.31	41.20	317490
2007-11-28	41.50	41.96	41.20	41.82	267000
2007-11-29	41.83	42.58	41.83	42.27	512700
2007-11-30	42.78	42.78	42.16	42.45	722160
2007-12-03	42.03	42.78	42.03	42.69	254190
2007-12-04	42.50	42.50	42.24	42.28	84300
2007-12-05	42.88	43.39	42.75	43.10	891900
2007-12-06	43.02	44.30	43.00	44.24	623700
2007-12-07	44.33	44.37	43.88	44.05	572700
2007-12-10	44.19	44.61	44.07	44.58	543300
2007-12-11	44.50	44.87	43.45	43.63	516003
2007-12-12	44.49	44.98	44.15	44.70	765600
2007-12-13	44.58	44.88	44.15	44.71	747600
2007-12-14	44.43	44.71	44.03	44.03	714597
2007-12-17	43.67	43.94	42.96	42.96	550800
2007-12-18	44.08	44.08	43.01	43.73	1003500
2007-12-19	42.97	44.33	42.97	43.96	505200
2007-12-20	44.18	44.49	43.92	44.49	312900
2007-12-21	44.67	45.67	44.67	45.67	133500
2007-12-24	46.33	46.33	45.17	45.87	95700
2007-12-26	46.06	46.48	45.91	46.36	729000
2007-12-27	46.37	46.50	45.53	45.86	315126
2007-12-28	46.63	46.63	45.88	46.31	170937
2007-12-31	46.48	46.48	45.64	45.66	168762
2008-01-02	46.00	46.47	45.73	46.06	590850
2008-01-03	46.19	46.60	46.19	46.35	495585
2008-01-04	46.33	46.33	45.09	45.16	997518
2008-01-07	44.90	45.48	44.14	44.57	1323225
2008-01-08	44.79	45.23	43.88	43.97	1350642
2008-01-09	43.67	44.76	43.67	44.62	1364931
2008-01-10	44.19	44.51	43.72	44.32	979812
2008-01-11	44.51	44.51	43.61	43.72	801687
2008-01-14	44.17	44.58	44.12	44.49	859242
2008-01-15	44.25	44.25	42.78	42.83	1073199
2008-01-16	42.54	42.75	41.06	41.57	941826
2008-01-17	41.67	42.23	39.81	39.93	2224200
2008-01-18	39.54	40.46	38.89	40.13	2455326
2008-01-22	33.33	39.52	30.94	39.17	2466420
2008-01-23	37.20	39.34	35.73	39.33	2343489
2008-01-24	39.79	40.60	39.34	40.36	1876452
2008-01-25	41.14	41.23	39.47	39.75	1737303
2008-01-28	39.41	40.47	39.15	40.42	2366172
2008-01-29	40.82	40.93	40.32	40.64	1062900
2008-01-30	41.02	41.49	40.27	40.41	2150730
2008-01-31	39.50	40.67	39.45	40.38	3342672
2008-02-01	40.34	41.19	40.34	40.91	1572477
2008-02-04	40.91	41.23	40.48	41.04	1523871
2008-02-05	40.19	40.41	39.53	39.53	1023315
2008-02-06	39.82	39.94	38.74	38.85	1008129
2008-02-07	38.50	39.68	38.48	39.34	1444542
2008-02-08	39.47	40.05	39.42	39.97	727500
2008-02-11	40.46	40.92	39.71	40.92	769551
2008-02-12	40.61	41.72	40.60	40.99	870603
2008-02-13	41.34	42.02	41.02	41.92	860235
2008-02-14	42.38	42.56	41.91	41.94	1024056
2008-02-15	41.78	42.01	41.17	41.90	1288164
2008-02-19	42.10	43.29	42.10	42.91	1659516
2008-02-20	42.80	43.80	42.19	43.58	1370589
2008-02-21	43.61	43.66	42.56	42.61	1981110
2008-02-22	42.70	43.13	42.09	43.13	1531086
2008-02-25	43.24	44.32	43.08	44.07	1619868
2008-02-26	44.01	44.94	43.77	44.81	814557
2008-02-27	44.70	44.90	44.37	44.45	963753
2008-02-28	44.68	45.36	44.48	45.16	839574
2008-02-29	44.89	44.93	43.59	43.89	744816
2008-03-03	43.84	44.68	43.52	44.19	1071687
2008-03-04	43.80	44.24	42.81	43.60	1744188
2008-03-05	43.68	44.45	43.68	44.43	1139493
2008-03-06	44.25	44.47	43.42	43.42	1015089
2008-03-07	43.00	43.32	42.12	42.60	1589343
2008-03-10	42.54	42.82	41.97	42.14	1608423
2008-03-11	42.86	44.00	42.66	43.94	1302504
2008-03-12	43.64	44.11	43.25	43.29	1056228
2008-03-13	42.68	44.13	42.56	43.98	1558128
2008-03-14	43.87	44.22	42.58	43.27	2176551
2008-03-17	41.98	42.68	41.25	42.05	2956749
2008-03-18	42.69	43.48	42.56	43.48	2039868
2008-03-19	43.08	43.49	41.15	41.15	2735547
2008-03-20	40.58	41.52	40.09	41.38	2019843
2008-03-24	41.27	42.41	41.27	41.89	1360707
2008-03-25	41.74	42.38	41.66	42.21	1432605
2008-03-26	42.16	43.32	42.16	43.14	1076934
2008-03-27	43.22	43.60	42.76	42.80	1373022
2008-03-28	42.85	43.32	42.49	42.65	1066362
2008-03-31	42.56	43.38	42.41	42.90	1198308
2008-04-01	42.80	43.65	42.48	43.64	1018806
2008-04-02	43.54	44.63	43.29	44.24	1001631
2008-04-03	44.19	44.84	43.83	44.33	1066506
2008-04-04	44.45	45.21	44.38	44.79	1169112
2008-04-07	45.16	45.69	44.79	44.96	1733439
2008-04-08	44.79	45.52	44.69	45.29	1091409
2008-04-09	45.30	45.97	45.30	45.53	1271490
2008-04-10	45.44	45.74	45.08	45.59	1052493
2008-04-11	45.26	45.57	44.87	44.91	1401705
2008-04-14	45.04	45.86	44.98	45.70	1578414
2008-04-15	46.00	46.20	45.58	46.18	1419456
2008-04-16	46.29	47.46	46.17	47.41	1898241
2008-04-17	47.17	47.75	47.06	47.44	1801620
2008-04-18	47.28	48.48	47.20	48.48	1875849
2008-04-21	48.55	48.89	48.14	48.82	1271037
2008-04-22	48.72	49.25	48.62	48.92	1761603
2008-04-23	48.84	48.84	48.14	48.56	1978728
2008-04-24	48.06	48.13	47.04	47.42	2225667
2008-04-25	47.73	48.09	47.40	48.08	2305905
2008-04-28	48.25	48.50	47.81	47.93	793032
2008-04-29	47.67	47.83	47.14	47.16	2047269
2008-04-30	47.24	47.94	47.09	47.57	3161562
2008-05-01	46.85	46.86	45.46	46.44	2708952
2008-05-02	46.64	47.31	46.64	47.06	1891851
2008-05-05	47.09	48.00	47.09	47.61	1237746
2008-05-06	47.78	48.91	47.70	48.79	1461051
2008-05-07	49.01	49.01	48.08	48.09	1547772
2008-05-08	48.08	49.04	48.07	49.04	1714617
2008-05-09	49.17	49.17	48.19	48.74	1667775
2008-05-12	48.70	48.71	48.02	48.64	1366131
2008-05-13	48.72	49.30	48.16	49.23	1931676
2008-05-14	49.32	49.58	48.70	48.70	1499403
2008-05-15	49.20	49.59	48.59	49.55	1702563
2008-05-16	50.19	50.81	50.04	50.81	2457336
2008-05-19	51.07	51.80	50.80	51.39	2009979
2008-05-20	51.57	52.03	51.33	51.87	2004885
2008-05-21	51.92	52.69	51.22	51.27	2126073
2008-05-22	51.26	51.64	50.50	50.70	2580750
2008-05-23	51.05	51.09	49.47	49.78	2173368
2008-05-27	49.57	49.64	49.02	49.46	1703754
2008-05-28	49.03	50.15	48.81	50.14	2050044
2008-05-29	49.95	50.07	49.00	49.11	1695207
2008-05-30	49.40	49.64	49.11	49.35	1607859
2008-06-02	49.03	50.10	49.03	49.57	1623819
2008-06-03	49.35	50.04	48.65	48.66	1668594
2008-06-04	48.39	49.00	47.96	48.07	2257011
2008-06-05	48.29	50.25	48.29	50.25	1938276
2008-06-06	50.92	51.52	49.49	49.57	3635457
2008-06-09	49.88	51.00	49.81	50.73	3109452
2008-06-10	50.81	50.81	48.97	49.60	4060512
2008-06-11	50.00	50.38	49.41	50.00	3311295
2008-06-12	49.81	49.82	48.99	49.17	3695460
2008-06-13	49.09	49.80	48.87	49.57	2527530
2008-06-16	49.92	50.18	49.68	49.77	2307792
2008-06-17	49.51	50.81	49.51	50.68	2803875
2008-06-18	50.48	50.80	49.99	50.61	2301369
2008-06-19	50.96	51.16	49.56	49.59	1793088
2008-06-20	49.96	50.13	48.99	49.18	1536918
2008-06-23	48.97	50.99	48.97	50.99	1628247
2008-06-24	50.70	50.74	50.06	50.13	2536755
2008-06-25	50.19	50.27	48.68	49.76	2513769
2008-06-26	50.04	50.25	48.79	49.28	2206365
2008-06-27	49.55	50.13	49.44	49.79	2983227
2008-06-30	50.26	50.83	50.20	50.50	3019797
2008-07-01	50.27	50.91	49.96	50.87	3258588
2008-07-02	50.97	51.65	49.30	49.34	3779997
2008-07-03	49.44	49.83	48.15	48.97	2461050
2008-07-07	48.43	49.20	47.20	47.74	3991938
2008-07-08	47.12	47.21	45.82	47.01	4639188
2008-07-09	47.15	47.86	46.00	46.04	2020824
2008-07-10	46.24	47.33	45.57	47.27	2939043
2008-07-11	47.81	48.04	46.34	47.11	3292266
2008-07-14	47.11	47.90	46.77	47.36	2428884
2008-07-15	47.22	47.36	45.37	45.37	2679060
2008-07-16	45.33	45.42	43.73	44.45	3782661
2008-07-17	44.45	45.20	42.74	43.81	4135023
2008-07-18	43.95	44.80	43.65	44.28	5776356
2008-07-21	44.71	45.61	44.20	45.59	4490112
2008-07-22	45.25	45.55	44.16	44.57	5378136
2008-07-23	44.31	44.58	42.55	42.78	6786027
2008-07-24	43.21	43.50	41.74	42.60	2552749
2008-07-25	42.61	43.53	42.44	42.91	1653867
2008-07-28	43.04	43.64	42.73	42.76	1453803
2008-07-29	42.75	42.81	41.79	42.32	1752066
2008-07-30	42.15	44.74	42.06	44.64	2353681
2008-07-31	44.19	44.24	43.17	43.26	1519469
2008-08-01	42.93	44.12	42.90	43.18	2489876
2008-08-04	42.90	43.15	40.72	41.01	2732150
2008-08-05	40.78	41.49	40.45	41.32	2074722
2008-08-06	41.27	42.29	41.23	42.25	2323038
2008-08-07	42.68	42.79	41.60	41.62	1504918
2008-08-08	41.18	41.49	40.46	41.31	1551424
2008-08-11	41.58	41.68	40.46	41.22	1302969
2008-08-12	41.59	41.70	41.02	41.08	1196077
2008-08-13	41.14	42.58	41.11	42.43	1375311
2008-08-14	42.32	42.49	41.39	41.96	1691057
2008-08-15	41.64	41.65	40.76	41.24	1661500
2008-08-18	41.40	41.83	40.58	40.75	987392
2008-08-19	40.65	42.00	40.60	41.82	1465336
2008-08-20	42.44	43.20	41.90	42.99	1856981
2008-08-21	43.67	44.33	43.33	44.03	1973691
2008-08-22	43.72	43.84	42.85	43.27	1544406
2008-08-25	43.33	43.59	42.51	42.77	880138
2008-08-26	43.13	43.77	42.96	43.46	1163736
2008-08-27	44.08	44.32	43.75	44.05	1404825
2008-08-28	44.43	44.46	42.94	43.64	1890187
2008-08-29	43.99	43.99	43.09	43.14	846427
2008-09-02	41.84	41.84	41.02	41.08	1720546
2008-09-03	40.82	41.57	40.35	40.93	1852003
2008-09-04	40.90	41.24	39.50	40.04	2576338
2008-09-05	40.09	40.18	38.94	39.93	2054442
2008-09-08	40.69	40.85	39.25	39.69	2252927
2008-09-09	39.30	39.30	37.07	37.09	2185795
2008-09-10	37.47	38.74	37.31	38.37	2660365
2008-09-11	38.19	39.01	37.45	38.95	3544116
2008-09-12	38.97	40.23	38.82	40.10	3803677
2008-09-15	38.45	39.37	37.42	37.62	3236936
2008-09-16	36.54	38.75	35.90	38.71	4065912
2008-09-17	38.48	39.63	37.45	37.87	3547436
2008-09-18	39.03	39.32	37.30	38.86	4107403
2008-09-19	40.74	42.41	40.13	41.71	1758429
2008-09-22	41.02	42.48	41.02	41.07	1187475
2008-09-23	40.85	41.69	39.84	39.90	2817469
2008-09-24	41.02	41.02	39.69	39.81	1618723
2008-09-25	39.50	41.00	39.38	40.69	1068198
2008-09-26	39.70	40.22	38.85	40.05	1143225
2008-09-29	38.70	38.70	35.06	36.18	2494000
2008-09-30	36.46	37.84	36.29	37.56	1386917
2008-10-01	37.04	37.46	35.55	36.93	1930159
2008-10-02	36.00	36.29	34.39	34.55	2023377
2008-10-03	34.70	36.63	34.24	34.41	1941816
2008-10-06	32.50	33.40	30.57	33.08	2996357
2008-10-07	33.63	34.06	30.87	30.97	2059428
2008-10-08	30.17	32.54	29.47	31.22	3687763
2008-10-09	31.69	32.19	27.80	30.11	2564293
2008-10-10	26.03	30.00	23.35	24.41	5426928
2008-10-13	27.20	30.44	26.57	30.36	2986273
2008-10-14	32.00	33.84	28.91	30.25	3562585
2008-10-15	28.71	29.14	25.26	25.29	3626774
2008-10-16	26.00	27.90	24.11	27.53	3920760
2008-10-17	26.58	29.48	26.10	27.36	3282226
2008-10-20	28.29	30.44	28.29	30.39	2689189
2008-10-21	29.61	30.38	28.55	29.18	1828610
2008-10-22	27.83	27.89	25.50	26.21	2247776
2008-10-23	26.70	27.94	25.36	27.50	4655340
2008-10-24	24.61	27.32	24.52	26.66	4117787
2008-10-27	26.12	27.27	24.96	25.00	2507718
2008-10-28	26.25	28.11	24.82	28.04	3363812
2008-10-29	28.56	30.22	28.25	28.54	2567436
2008-10-30	29.70	30.21	28.39	30.12	2403508
2008-10-31	29.48	31.35	29.23	30.45	2905949
2008-11-03	30.12	30.53	29.20	29.59	1362058
2008-11-04	30.33	31.70	30.29	31.58	1805556
2008-11-05	30.63	31.73	30.00	30.13	2630075
2008-11-06	29.76	30.07	28.10	28.45	2567901
2008-11-07	28.75	29.67	28.57	29.60	2104159
2008-11-10	30.48	30.78	29.16	29.81	1816788
2008-11-11	29.03	29.44	28.29	28.73	2189051
2008-11-12	28.05	28.23	26.49	26.70	1893344
2008-11-13	27.02	29.60	25.62	29.58	3130516
2008-11-14	28.77	30.00	27.92	28.40	3634366
2008-11-17	28.15	29.03	27.78	27.81	2216744
2008-11-18	28.07	28.78	27.32	28.63	2335694
2008-11-19	28.40	29.01	26.99	27.32	2421761
2008-11-20	26.34	26.54	23.69	24.03	3438509
2008-11-21	24.60	26.57	24.01	26.54	3292907
2008-11-24	27.08	28.96	26.58	28.06	2411483
2008-11-25	28.30	28.82	27.68	28.52	2752733
2008-11-26	28.25	30.31	28.11	30.26	2241137
2008-11-28	29.74	29.94	29.15	29.70	233197
2008-12-01	28.61	28.67	26.65	26.84	2002020
2008-12-02	27.27	27.63	26.56	27.48	2093007
2008-12-03	26.81	27.69	26.48	27.58	2484847
2008-12-04	27.04	27.45	25.24	25.70	2697963
2008-12-05	25.25	26.25	24.15	26.20	2428567
2008-12-08	27.18	27.95	27.00	27.53	2177511
2008-12-09	27.12	28.32	27.07	27.56	1862525
2008-12-10	28.13	29.13	28.12	28.89	1440791
2008-12-11	29.14	29.97	28.44	28.72	1643954
2008-12-12	27.74	28.75	27.52	28.46	1591066
2008-12-15	29.16	29.35	27.85	28.45	1254953
2008-12-16	28.84	29.46	28.48	29.32	1868027
2008-12-17	29.21	29.81	28.91	29.11	1549342
2008-12-18	29.04	29.07	27.10	27.40	2075044
2008-12-19	27.32	28.15	27.11	27.11	1186658
2008-12-22	27.62	27.67	26.11	26.19	1494388
2008-12-23	26.68	26.90	26.13	26.31	939625
2008-12-24	26.17	26.39	26.05	26.31	383232
2008-12-26	26.57	26.87	26.35	26.81	318766
2008-12-29	27.28	27.47	26.95	27.34	618883
2008-12-30	27.38	27.98	27.12	27.91	586177
2008-12-31	27.83	28.68	27.70	28.33	662314
2009-01-02	28.48	29.98	28.48	29.71	1150666
2009-01-05	29.64	30.84	29.58	30.28	1670746
2009-01-06	30.76	31.34	30.45	30.60	2350908
2009-01-07	30.18	30.23	29.11	29.41	1442634
2009-01-08	29.14	29.80	29.10	29.75	1295733
2009-01-09	29.80	29.83	28.71	28.80	1011476
2009-01-12	28.37	28.45	27.53	27.77	873274
2009-01-13	27.93	28.47	27.64	28.33	1090411
2009-01-14	28.00	28.00	26.78	27.10	1133048
2009-01-15	26.91	27.41	26.12	27.35	1180974
2009-01-16	27.92	28.09	26.96	27.63	1458174
2009-01-20	27.24	27.78	26.11	26.21	1383972
2009-01-21	26.68	27.89	26.39	27.78	1210498
2009-01-22	27.04	27.64	26.55	27.11	1118184
2009-01-23	26.40	28.19	26.31	27.83	1288704
2009-01-26	28.13	29.06	27.96	28.35	852230
2009-01-27	28.37	28.59	27.88	28.33	819776
2009-01-28	28.81	29.27	28.38	29.07	679416
2009-01-29	28.39	28.67	27.98	28.09	534501
2009-01-30	28.48	28.68	27.62	27.79	671941
2009-02-02	27.28	27.61	27.08	27.39	946033
2009-02-03	27.41	27.95	27.27	27.82	666775
2009-02-04	28.07	28.46	27.81	28.01	1022497
2009-02-05	27.89	28.84	27.60	28.67	1005088
2009-02-06	28.54	29.38	28.37	29.23	498371
2009-02-09	29.34	29.92	29.10	29.36	1284513
2009-02-10	29.45	29.74	27.80	28.08	932730
2009-02-11	28.26	28.47	27.20	27.74	744851
2009-02-12	27.19	27.76	26.86	27.75	756529
2009-02-13	27.53	28.21	27.53	27.77	664267
2009-02-17	26.99	27.06	25.95	26.00	1060841
2009-02-18	26.11	26.29	25.57	25.83	919971
2009-02-19	26.19	26.38	25.80	25.92	607309
2009-02-20	25.42	25.78	24.73	25.35	999494
2009-02-23	25.65	27.21	24.08	24.14	840380
2009-02-24	24.28	25.37	24.25	25.25	794956
2009-02-25	25.18	25.66	24.56	25.06	860225
2009-02-26	25.35	25.99	25.07	25.08	761246
2009-02-27	24.62	25.30	24.26	24.51	1189681
2009-03-02	23.82	24.06	22.68	22.76	2065079
2009-03-03	23.11	23.48	22.58	22.81	1250425
2009-03-04	23.42	24.30	23.42	23.84	1163150
2009-03-05	23.14	23.59	22.51	22.71	1241653
2009-03-06	23.04	23.62	22.21	22.95	1369673
2009-03-09	22.37	23.74	22.37	23.01	940679
2009-03-10	23.48	24.44	23.48	24.19	1781930
2009-03-11	24.39	24.60	23.64	24.06	1250653
2009-03-12	24.21	24.92	23.90	24.78	971627
2009-03-13	25.31	25.31	24.35	24.64	719078
2009-03-16	24.63	25.51	24.56	24.93	726916
2009-03-17	25.02	25.75	24.64	25.75	561323
2009-03-18	25.57	26.32	24.86	26.02	993889
2009-03-19	26.88	27.22	26.54	26.63	599747
2009-03-20	26.67	27.00	25.53	25.61	1248231
2009-03-23	26.26	27.60	26.14	27.59	1333370
2009-03-24	27.17	27.51	26.82	27.03	805974
2009-03-25	27.02	27.40	26.23	27.01	826073
2009-03-26	27.26	27.62	26.88	27.23	495725
2009-03-27	26.67	26.76	26.28	26.48	386588
2009-03-30	25.98	26.05	25.09	25.49	342872
2009-03-31	25.89	25.92	25.32	25.34	251326
2009-04-01	24.99	25.98	24.71	25.81	359870
2009-04-02	26.86	27.30	26.68	26.82	513715
2009-04-03	26.93	27.53	26.72	27.39	512345
2009-04-06	26.96	27.10	26.46	26.87	408155
2009-04-07	26.24	26.33	25.93	26.10	403535
2009-04-08	26.16	26.64	25.64	26.41	484203
2009-04-09	27.38	27.38	26.85	27.10	483177
2009-04-13	26.73	27.15	26.27	26.88	460220
2009-04-14	26.58	27.14	26.40	26.78	522520
2009-04-15	26.65	26.90	26.41	26.77	594561
2009-04-16	27.25	27.25	26.43	26.94	447846
2009-04-17	26.83	27.40	26.83	27.22	536652
2009-04-20	26.66	26.73	25.85	25.95	621249
2009-04-21	25.64	26.53	25.62	26.50	539427
2009-04-22	26.28	26.75	26.09	26.18	910137
2009-04-23	26.51	26.67	26.13	26.64	538748
2009-04-24	27.12	27.61	27.05	27.46	705612
2009-04-27	26.80	27.19	26.65	26.90	501626
2009-04-28	26.71	27.32	26.51	26.95	614321
2009-04-29	27.29	28.00	27.20	27.69	678358
2009-04-30	27.95	28.08	26.96	27.27	508154
2009-05-01	27.50	28.27	27.24	28.17	517791
2009-05-04	28.50	29.17	28.25	29.14	620987
2009-05-05	29.08	29.09	28.30	28.73	558405
2009-05-06	29.30	29.97	29.14	29.81	663673
2009-05-07	30.48	30.59	29.04	29.41	686133
2009-05-08	29.95	30.89	29.83	30.61	851717
2009-05-11	30.15	30.15	29.50	29.75	845238
2009-05-12	30.00	30.19	29.36	29.97	607140
2009-05-13	29.49	29.66	28.80	29.00	663859
2009-05-14	28.76	29.31	28.56	29.09	801057
2009-05-15	28.99	29.16	28.24	28.45	486199
2009-05-18	28.85	29.44	28.83	29.44	456815
2009-05-19	29.41	29.84	29.24	29.54	401750
2009-05-20	29.88	30.46	29.55	29.59	581753
2009-05-21	29.25	29.26	28.51	28.83	613698
2009-05-22	29.00	29.29	28.80	28.85	570172
2009-05-26	28.65	29.49	28.28	29.42	468966
2009-05-27	29.55	29.89	29.10	29.14	605542
2009-05-28	29.38	30.29	29.11	30.08	698399
2009-05-29	30.48	30.69	30.19	30.66	499875
2009-06-01	31.26	31.87	31.01	31.73	1457069
2009-06-02	31.73	31.81	31.37	31.65	673420
2009-06-03	31.30	31.30	30.05	30.44	793140
2009-06-04	30.84	31.20	30.57	31.11	530695
2009-06-05	31.55	31.55	30.54	30.89	560858
2009-06-08	30.59	31.08	30.29	30.84	550628
2009-06-09	31.16	31.36	30.82	31.12	350364
2009-06-10	31.57	31.72	30.92	31.25	708080
2009-06-11	31.49	32.46	31.44	31.98	617610
2009-06-12	31.75	31.75	31.30	31.70	519072
2009-06-15	31.22	31.24	30.57	31.00	542684
2009-06-16	31.27	31.35	30.26	30.31	420110
2009-06-17	30.10	30.18	29.46	29.80	632599
2009-06-18	29.83	30.13	29.57	29.74	487072
2009-06-19	30.02	30.10	29.23	29.47	349127
2009-06-22	28.97	29.00	27.99	28.04	888353
2009-06-23	28.16	28.42	27.80	28.15	720377
2009-06-24	28.29	28.64	28.03	28.14	722199
2009-06-25	28.07	28.88	28.02	28.77	452126
2009-06-26	28.65	28.73	28.45	28.49	210687
2009-06-29	28.80	29.08	28.66	28.86	258198
2009-06-30	28.89	29.17	28.25	28.64	399464
2009-07-01	28.95	29.28	28.66	28.69	796196
2009-07-02	28.13	28.20	27.58	27.58	631538
2009-07-06	27.10	27.34	26.66	27.34	815317
2009-07-07	27.24	27.32	26.58	26.64	661211
2009-07-08	26.59	26.89	26.11	26.57	1009572
2009-07-09	26.95	27.24	26.67	26.90	1191313
2009-07-10	26.41	26.73	26.29	26.64	892388
2009-07-13	26.69	27.10	26.19	27.05	548895
2009-07-14	27.40	27.52	27.10	27.44	620587
2009-07-15	28.00	28.45	27.90	28.42	602905
2009-07-16	28.29	28.83	28.08	28.73	676560
2009-07-17	28.62	28.98	28.41	28.97	475890
2009-07-20	29.17	29.37	28.80	29.30	614314
2009-07-21	29.63	29.76	29.15	29.61	727447
2009-07-22	29.30	29.65	29.14	29.37	418759
2009-07-23	29.32	30.28	29.32	30.17	388124
2009-07-24	30.08	30.63	30.02	30.63	376269
2009-07-27	30.65	30.80	30.28	30.60	497159
2009-07-28	30.21	30.39	29.62	30.16	407592
2009-07-29	29.76	29.76	29.18	29.47	237626
2009-07-30	29.78	30.19	29.51	29.91	416573
2009-07-31	29.72	30.25	29.53	30.11	243437
2009-08-03	30.63	31.04	30.57	30.85	522749
2009-08-04	30.71	30.92	30.47	30.78	250292
2009-08-05	30.76	30.76	30.27	30.43	310728
2009-08-06	30.56	30.57	29.97	30.18	229542
2009-08-07	30.54	30.56	30.01	30.13	262294
2009-08-10	30.05	30.36	29.95	30.24	210596
2009-08-11	30.11	30.12	29.68	29.77	164194
2009-08-12	29.70	30.35	29.70	30.11	217872
2009-08-13	30.31	30.41	29.92	30.40	294970
2009-08-14	30.42	30.42	29.66	29.96	291180
2009-08-17	29.26	29.35	28.87	29.03	438217
2009-08-18	29.14	29.42	29.01	29.33	243543
2009-08-19	28.99	30.06	28.94	29.79	370891
2009-08-20	29.85	30.15	29.83	30.04	258822
2009-08-21	30.51	30.99	30.39	30.87	278776
2009-08-24	31.19	31.49	31.12	31.25	314724
2009-08-25	31.47	31.54	30.75	30.81	386012
2009-08-26	30.57	31.04	30.47	30.96	242938
2009-08-27	30.83	30.98	30.25	30.89	202215
2009-08-28	31.16	31.18	30.67	30.85	212653
2009-08-31	30.41	30.47	30.09	30.31	220404
2009-09-01	30.14	30.53	29.69	29.74	453075
2009-09-02	29.60	29.93	29.53	29.53	308012
2009-09-03	29.82	29.89	29.58	29.71	169548
2009-09-04	29.72	30.26	29.67	30.21	179517
2009-09-08	30.75	31.11	30.65	31.03	378467
2009-09-09	31.08	31.36	30.87	31.05	280065
2009-09-10	31.10	31.62	31.00	31.61	445973
2009-09-11	31.72	32.06	31.39	31.67	333485
2009-09-14	31.28	31.83	31.17	31.82	253861
2009-09-15	31.89	32.18	31.70	32.14	265049
2009-09-16	32.38	32.89	32.28	32.89	424770
2009-09-17	32.88	33.08	32.52	32.70	388019
2009-09-18	32.76	33.00	32.38	32.66	274971
2009-09-21	32.10	32.44	31.97	32.41	213225
2009-09-22	32.76	32.78	32.49	32.67	340485
2009-09-23	32.72	32.78	32.03	32.07	446560
2009-09-24	32.08	32.17	31.39	31.61	293078
2009-09-25	31.48	31.91	31.35	31.59	214080
2009-09-28	31.65	32.18	31.57	32.11	160154
2009-09-29	32.09	32.20	31.77	32.00	229527
2009-09-30	32.12	32.20	31.44	31.84	274228
2009-10-01	31.78	31.78	30.87	30.93	238320
2009-10-02	30.44	30.94	30.38	30.71	243713
2009-10-05	30.65	31.47	30.65	31.37	120919
2009-10-06	31.83	32.28	31.76	32.09	227690
2009-10-07	31.99	32.30	31.85	32.30	231214
2009-10-08	32.49	33.15	32.40	33.06	408836
2009-10-09	33.02	33.15	32.80	33.07	157236
2009-10-12	33.36	33.68	33.26	33.33	279755
2009-10-13	33.50	33.55	32.97	33.47	214080
2009-10-14	33.91	34.06	33.71	34.00	436487
2009-10-15	33.91	34.73	33.81	34.72	460558
2009-10-16	34.57	34.79	34.35	34.67	279123
2009-10-19	34.72	35.19	34.58	35.11	403947
2009-10-20	35.16	35.17	34.38	34.82	201223
2009-10-21	34.58	35.48	34.55	34.72	449666
2009-10-22	34.59	35.06	34.22	35.00	321131
2009-10-23	35.09	35.12	34.00	34.24	548345
2009-10-26	34.31	35.00	33.64	33.72	488033
2009-10-27	33.85	34.32	33.68	34.00	361680
2009-10-28	33.88	33.88	32.91	32.97	579027
2009-10-29	33.08	33.77	32.97	33.74	396134
2009-10-30	33.61	33.71	32.26	32.42	710395
2009-11-02	32.66	33.20	32.19	32.66	756411
2009-11-03	32.25	33.25	32.18	33.09	395919
2009-11-04	33.34	33.62	32.97	33.03	532969
2009-11-05	33.23	33.63	33.06	33.59	262915
2009-11-06	33.20	33.73	33.13	33.45	153594
2009-11-09	33.93	34.13	33.85	34.08	252067
2009-11-10	34.08	34.28	33.79	34.09	214649
2009-11-11	34.47	34.52	33.95	34.11	219656
2009-11-12	33.98	34.09	33.26	33.37	224749
2009-11-13	33.47	33.85	33.15	33.60	390530
2009-11-16	33.98	34.62	33.97	34.45	197427
2009-11-17	34.39	34.48	34.13	34.37	145385
2009-11-18	34.46	34.55	34.03	34.22	229514
2009-11-19	34.01	34.01	33.32	33.49	249301
2009-11-20	33.27	33.36	32.95	33.17	212247
2009-11-23	33.83	34.20	33.56	33.65	197107
2009-11-24	33.62	33.83	33.22	33.79	166250
2009-11-25	33.83	34.19	33.60	34.15	131266
2009-11-27	33.15	33.53	32.96	33.35	104423
2009-11-30	33.29	33.62	33.12	33.34	159198
2009-12-01	33.85	34.06	33.72	33.83	160981
2009-12-02	33.90	34.06	33.48	33.65	220796
2009-12-03	33.65	33.68	33.10	33.10	127213
2009-12-04	33.57	33.83	32.70	32.91	203753
2009-12-07	32.72	33.18	32.68	32.85	210241
2009-12-08	32.59	32.64	32.08	32.29	171062
2009-12-09	32.34	32.55	31.90	32.30	175406
2009-12-10	32.60	32.74	32.39	32.63	327750
2009-12-11	32.84	32.84	32.46	32.63	363848
2009-12-14	33.07	33.09	32.77	32.83	184707
2009-12-15	32.78	33.08	32.76	32.97	125115
2009-12-16	33.06	33.41	33.06	33.15	338416
2009-12-17	32.93	33.11	32.74	32.89	176153
2009-12-18	33.08	33.23	32.81	32.98	122100
2009-12-21	33.20	33.43	33.19	33.32	163667
2009-12-22	33.39	33.58	33.36	33.44	183999
2009-12-23	33.46	33.59	33.30	33.53	285829
2009-12-24	33.60	33.71	33.57	33.66	72895
2009-12-28	33.88	33.93	33.63	33.78	172163
2009-12-29	33.89	33.90	33.50	33.57	113407
2009-12-30	33.50	33.55	33.34	33.54	261234
2009-12-31	33.66	33.66	33.22	33.24	328144
2010-01-04	33.76	34.23	33.74	34.23	270458
2010-01-05	34.25	34.53	34.11	34.52	213760
2010-01-06	34.45	34.96	34.36	34.89	366575
2010-01-07	34.75	34.86	34.49	34.75	216016
2010-01-08	34.67	35.03	34.57	35.03	200798
2010-01-11	35.28	35.32	34.76	35.02	304393
2010-01-12	34.59	34.68	34.32	34.46	287691
2010-01-13	34.48	34.71	34.03	34.66	273309
2010-01-14	34.61	34.79	34.50	34.72	257638
2010-01-15	34.65	34.72	34.19	34.41	267631
2010-01-19	34.37	34.73	34.24	34.67	201011
2010-01-20	34.34	34.34	33.91	34.13	176889
2010-01-21	34.17	34.29	33.44	33.52	331976
2010-01-22	33.37	33.54	32.68	32.71	319883
2010-01-25	32.98	33.23	32.88	32.95	184281
2010-01-26	32.70	33.23	32.50	32.75	307174
2010-01-27	32.68	32.90	32.11	32.58	267697
2010-01-28	32.76	32.87	31.88	32.22	304873
2010-01-29	32.42	32.77	31.58	31.78	325593
2010-02-01	32.10	32.75	32.06	32.72	588329
2010-02-02	32.93	33.23	32.65	33.22	188998
2010-02-03	33.16	33.32	32.81	32.91	212017
2010-02-04	32.66	32.66	31.57	31.61	406718
2010-02-05	31.60	31.72	30.72	31.59	927104
2010-02-08	31.56	31.96	31.33	31.33	282773
2010-02-09	31.74	32.30	31.64	31.91	373953
2010-02-10	31.92	31.95	31.32	31.79	307382
2010-02-11	31.75	32.33	31.63	32.29	175858
2010-02-12	31.90	32.20	31.70	32.15	268444
2010-02-16	32.60	33.04	32.57	32.88	279142
2010-02-17	33.04	33.09	32.73	32.88	173612
2010-02-18	32.84	33.14	32.71	33.08	172241
2010-02-19	32.91	33.28	32.83	33.15	106671
2010-02-22	33.26	33.26	32.65	32.72	78569
2010-02-23	32.55	32.65	32.13	32.22	164190
2010-02-24	32.25	32.49	32.10	32.40	195002
2010-02-25	31.94	32.36	31.68	32.32	177207
2010-02-26	32.42	32.51	32.18	32.37	158409
2010-03-01	32.56	32.76	32.52	32.71	158729
2010-03-02	32.87	33.14	32.80	32.94	171608
2010-03-03	33.03	33.31	33.01	33.01	205209
2010-03-04	33.07	33.18	32.78	32.91	150259
2010-03-05	33.22	33.51	33.19	33.50	108552
2010-03-08	33.53	33.62	33.32	33.45	132066
2010-03-09	33.27	33.67	33.26	33.47	99588
2010-03-10	33.50	33.79	33.39	33.71	190462
2010-03-11	33.64	33.76	33.57	33.72	194429
2010-03-12	33.89	33.90	33.59	33.72	172710
2010-03-15	33.59	33.59	33.10	33.39	158734
2010-03-16	33.54	33.73	33.35	33.70	143137
2010-03-17	33.85	34.21	33.84	34.00	145753
2010-03-18	33.98	34.05	33.40	33.56	124681
2010-03-19	33.61	33.64	32.88	33.17	163802
2010-03-22	32.76	33.19	32.65	33.08	159627
2010-03-23	33.09	33.24	32.96	33.22	200145
2010-03-24	32.98	33.26	32.94	32.99	166324
2010-03-25	33.11	33.17	32.35	32.38	232787
2010-03-26	32.48	32.58	32.21	32.40	187748
2010-03-29	32.58	33.05	32.58	32.99	250767
2010-03-30	33.09	33.11	32.87	33.08	150580
2010-03-31	33.10	33.36	33.04	33.23	173876
2010-04-01	33.50	33.86	33.50	33.79	351944
2010-04-05	34.02	34.42	33.89	34.38	331051
2010-04-06	34.29	34.49	34.23	34.41	118649
2010-04-07	34.33	34.33	33.90	34.02	461261
2010-04-08	33.82	34.31	33.69	34.24	226381
2010-04-09	34.40	34.60	34.36	34.58	296448
2010-04-12	34.53	34.82	34.51	34.66	432920
2010-04-13	34.59	34.66	34.18	34.48	206509
2010-04-14	34.66	34.88	34.44	34.88	236212
2010-04-15	34.82	34.99	34.75	34.91	417690
2010-04-16	34.69	34.86	34.15	34.34	377365
2010-04-19	34.09	34.41	33.98	34.39	394950
2010-04-20	34.59	35.20	34.59	35.13	199353
2010-04-21	35.15	35.27	34.77	34.98	348838
2010-04-22	34.69	35.10	34.52	35.06	262890
2010-04-23	35.05	35.86	35.05	35.86	288158
2010-04-26	35.86	35.95	35.68	35.69	231906
2010-04-27	35.57	35.79	34.66	34.67	683006
2010-04-28	34.96	35.16	34.63	35.09	352649
2010-04-29	35.25	35.49	34.91	35.04	322153
2010-04-30	35.11	35.12	34.40	34.66	223535
2010-05-03	34.76	35.26	34.40	35.01	217584
2010-05-04	34.57	34.59	33.75	34.07	335116
2010-05-05	33.51	34.05	33.35	33.57	382734
2010-05-06	33.34	33.64	0.11	32.35	820016
2010-05-07	32.35	32.72	31.47	31.82	845166
2010-05-10	33.11	33.19	32.60	33.08	398351
2010-05-11	32.71	33.35	32.71	32.93	313325
2010-05-12	33.02	33.42	33.01	33.36	199651
2010-05-13	33.29	33.52	33.00	33.06	197933
2010-05-14	32.85	32.90	31.99	32.41	279719
2010-05-17	32.47	32.66	31.53	32.15	419639
2010-05-18	32.62	32.83	31.76	31.89	568889
2010-05-19	31.73	31.98	31.08	31.58	513026
2010-05-20	30.90	30.95	30.13	30.21	904766
2010-05-21	29.74	30.73	29.57	30.71	703919
2010-05-24	30.61	30.69	29.93	29.96	310240
2010-05-25	29.15	30.03	28.98	30.03	479573
2010-05-26	30.35	30.58	29.85	29.95	395686
2010-05-27	30.65	31.20	30.59	31.17	232247
2010-05-28	31.06	31.11	30.43	30.59	283892
2010-06-01	30.15	30.33	29.17	29.17	601269
2010-06-02	29.42	30.43	29.35	30.41	373068
2010-06-03	30.64	30.86	30.11	30.79	229932
2010-06-04	30.17	30.80	29.57	29.78	374823
2010-06-07	29.91	30.22	29.49	29.53	320624
2010-06-08	29.58	30.05	29.27	29.98	368219
2010-06-09	30.29	30.66	29.48	29.62	259877
2010-06-10	30.28	31.09	30.28	31.07	335041
2010-06-11	30.72	31.22	30.70	31.19	128470
2010-06-14	31.60	31.78	31.04	31.08	380915
2010-06-15	31.39	31.98	31.30	31.95	109644
2010-06-16	31.70	32.11	31.62	31.91	169010
2010-06-17	32.03	32.03	31.62	31.95	217144
2010-06-18	32.02	32.22	31.77	32.18	245258
2010-06-21	32.64	32.77	31.86	32.06	408761
2010-06-22	32.05	32.07	31.09	31.15	237804
2010-06-23	31.13	31.13	30.75	30.91	131929
2010-06-24	30.65	30.75	29.98	30.06	172328
2010-06-25	30.20	30.40	29.77	30.17	206916
2010-06-28	30.24	30.25	29.73	29.73	145491
2010-06-29	29.29	29.31	28.67	28.86	325070
2010-06-30	28.81	29.21	28.60	28.65	152350
2010-07-01	28.71	28.87	28.07	28.58	389599
2010-07-02	28.68	28.85	28.28	28.50	171806
2010-07-06	28.97	29.24	28.49	28.78	146000
2010-07-07	28.88	29.78	28.88	29.78	127549
2010-07-08	30.09	30.22	29.64	30.13	116269
2010-07-09	30.10	30.30	30.03	30.25	162145
2010-07-12	30.14	30.39	29.94	30.20	549135
2010-07-13	30.59	30.74	30.43	30.56	171120
2010-07-14	30.47	30.69	30.25	30.50	202101
2010-07-15	30.53	30.66	30.04	30.55	153969
2010-07-16	30.27	30.37	29.65	29.74	195159
2010-07-19	29.88	30.11	29.68	29.99	174298
2010-07-20	29.57	30.61	29.57	30.56	110859
2010-07-21	30.73	30.73	29.91	30.14	159046
2010-07-22	30.45	30.98	30.43	30.76	149777
2010-07-23	30.70	30.88	30.34	30.86	146575
2010-07-26	30.86	31.20	30.82	31.20	76891
2010-07-27	31.41	31.41	30.85	31.07	124651
2010-07-28	30.98	31.21	30.93	31.03	115327
2010-07-29	31.30	31.52	30.76	31.03	100210
2010-07-30	30.65	31.07	30.65	30.94	106011
2010-08-02	31.56	32.10	31.50	32.01	216802
2010-08-03	31.92	32.22	31.77	32.06	89801
2010-08-04	32.20	32.35	32.00	32.32	123548
2010-08-05	32.07	32.34	31.96	32.33	122069
2010-08-06	32.00	32.13	31.57	31.96	130971
2010-08-09	32.22	32.24	31.98	32.15	92157
2010-08-10	31.74	32.01	31.58	31.88	107164
2010-08-11	31.27	31.33	30.87	30.96	145566
2010-08-12	30.51	30.99	30.48	30.77	107839
2010-08-13	30.64	30.96	30.64	30.68	47582
2010-08-16	30.54	30.76	30.36	30.72	154063
2010-08-17	30.99	31.35	30.87	31.21	80273
2010-08-18	31.16	31.16	30.64	30.91	315885
2010-08-19	30.73	30.78	30.26	30.43	97544
2010-08-20	30.25	30.25	29.81	30.05	155034
2010-08-23	30.14	30.35	30.07	30.10	96361
2010-08-24	29.67	30.04	29.57	29.64	157634
2010-08-25	29.49	29.66	29.15	29.59	213946
2010-08-26	29.78	29.84	29.23	29.32	144904
2010-08-27	29.49	30.16	29.12	30.12	162901
2010-08-30	30.06	30.15	29.72	29.72	108761
2010-08-31	29.60	29.80	29.44	29.60	186564
2010-09-01	30.08	30.75	30.08	30.70	213009
2010-09-02	30.74	30.95	30.55	30.94	50920
2010-09-03	31.24	31.39	31.03	31.27	238551
2010-09-07	31.04	31.07	30.73	30.79	78286
2010-09-08	30.81	31.17	30.81	31.04	116004
2010-09-09	31.40	31.45	31.06	31.12	394470
2010-09-10	31.26	31.55	31.26	31.47	107420
2010-09-13	31.82	31.82	31.48	31.67	57262
2010-09-14	31.55	31.81	31.50	31.61	76599
2010-09-15	31.46	31.56	31.25	31.55	115246
2010-09-16	31.44	31.55	31.25	31.41	115018
2010-09-17	31.51	31.56	31.24	31.32	86292
2010-09-20	31.40	31.92	31.29	31.82	65761
2010-09-21	31.84	31.99	31.59	31.80	129896
2010-09-22	31.72	32.09	31.57	31.60	101594
2010-09-23	31.22	31.52	31.12	31.25	61214
2010-09-24	31.67	32.04	31.48	31.93	117117
2010-09-27	31.93	32.07	31.82	31.83	112655
2010-09-28	31.87	32.13	31.56	32.06	124333
2010-09-29	31.96	32.47	31.93	32.32	113867
2010-09-30	32.55	32.67	32.07	32.38	240588
2010-10-01	32.60	32.81	32.49	32.73	133180
2010-10-04	32.60	32.79	32.18	32.33	83155
2010-10-05	32.65	33.17	32.65	33.07	170451
2010-10-06	33.09	33.43	33.07	33.30	148584
2010-10-07	33.48	33.54	32.97	33.16	114354
2010-10-08	33.19	33.67	33.09	33.58	102221
2010-10-11	33.59	33.79	33.56	33.65	61830
2010-10-12	33.55	33.78	33.19	33.64	116066
2010-10-13	33.89	34.18	33.80	34.01	112673
2010-10-14	34.02	34.25	33.78	34.03	188138
2010-10-15	34.24	34.24	33.75	34.09	212891
2010-10-18	34.03	34.47	33.96	34.43	202757
2010-10-19	33.92	33.92	33.24	33.51	232425
2010-10-20	33.62	34.11	33.59	33.95	115882
2010-10-21	34.06	34.29	33.58	33.88	197865
2010-10-22	33.99	34.21	33.96	34.09	119730
2010-10-25	34.38	34.59	34.11	34.14	153897
2010-10-26	34.04	34.24	33.96	34.21	102138
2010-10-27	33.94	34.05	33.60	34.03	149577
2010-10-28	34.34	34.37	33.89	34.02	152387
2010-10-29	33.84	34.07	33.75	33.99	128230
2010-11-01	34.33	34.55	33.95	34.12	167936
2010-11-02	34.38	34.65	34.26	34.51	101735
2010-11-03	34.61	34.63	34.13	34.59	210130
2010-11-04	35.01	35.64	35.01	35.61	168933
2010-11-05	35.63	35.75	35.49	35.75	131248
2010-11-08	35.57	35.94	35.53	35.93	129406
2010-11-09	36.10	36.38	35.73	35.92	382431
2010-11-10	36.01	36.41	35.69	36.39	121398
2010-11-11	36.20	36.74	36.19	36.74	190372
2010-11-12	36.38	36.53	35.90	36.20	108126
2010-11-15	36.32	36.43	36.04	36.07	287259
2010-11-16	35.72	35.72	35.10	35.35	159639
2010-11-17	35.32	35.68	35.19	35.49	129407
2010-11-18	35.99	36.29	35.87	36.24	93581
2010-11-19	36.20	36.49	35.86	36.48	135102
2010-11-22	36.32	36.37	35.70	36.36	218456
2010-11-23	35.83	35.83	35.37	35.68	186029
2010-11-24	35.91	36.29	35.87	36.25	209252
2010-11-26	35.97	36.11	35.77	35.87	55613
2010-11-29	35.70	36.16	35.36	36.09	425889
2010-11-30	35.65	36.23	35.56	35.94	255394
2010-12-01	36.50	37.05	36.50	36.96	323039
2010-12-02	37.00	37.50	36.97	37.47	149952
2010-12-03	37.37	37.69	37.25	37.66	118060
2010-12-06	37.66	37.87	37.58	37.79	156452
2010-12-07	38.26	38.29	37.62	37.68	108659
2010-12-08	37.77	37.91	37.37	37.54	145898
2010-12-09	37.78	37.82	37.33	37.63	282179
2010-12-10	37.73	37.82	37.57	37.80	100341
2010-12-13	38.06	38.39	38.04	38.09	168030
2010-12-14	38.16	38.24	37.84	37.96	355340
2010-12-15	37.84	38.08	37.69	37.70	108724
2010-12-16	37.73	37.95	37.46	37.94	89611
2010-12-17	37.96	38.02	37.78	37.94	238893
2010-12-20	38.02	38.27	37.86	38.20	413412
2010-12-21	38.38	38.57	38.24	38.52	184549
2010-12-22	38.51	38.55	38.41	38.53	202403
2010-12-23	38.51	38.66	38.47	38.60	141651
2010-12-27	38.47	38.50	38.33	38.45	128935
2010-12-28	38.61	38.65	38.43	38.62	142060
2010-12-29	38.75	39.04	38.66	38.93	124476
2010-12-30	38.97	39.13	38.82	38.98	126066
2010-12-31	38.99	39.14	38.83	38.96	108032
2011-01-03	39.35	39.50	39.20	39.26	280712
2011-01-04	39.47	39.50	38.69	39.02	373634
2011-01-05	38.82	39.18	38.66	39.13	293889
2011-01-06	39.31	39.31	38.71	38.85	365038
2011-01-07	38.95	39.22	38.79	39.10	344557
2011-01-10	39.00	39.06	38.70	38.97	224589
2011-01-11	39.22	39.61	39.17	39.60	289533
2011-01-12	39.94	40.15	39.78	40.10	181860
2011-01-13	40.19	40.26	39.88	40.00	199460
2011-01-14	39.98	40.53	39.84	40.51	196500
2011-01-18	40.53	40.87	40.42	40.83	235198
2011-01-19	40.95	40.95	40.31	40.36	200776
2011-01-20	40.08	40.17	39.52	40.08	211048
2011-01-21	40.45	40.54	40.10	40.30	170253
2011-01-24	40.27	40.46	40.09	40.37	301735
2011-01-25	40.27	40.33	39.83	40.21	271348
2011-01-26	40.34	41.24	40.34	41.12	316427
2011-01-27	41.17	41.24	40.79	41.01	295635
2011-01-28	41.01	41.14	40.73	40.81	376889
2011-01-31	41.11	41.90	40.96	41.88	592152
2011-02-01	42.13	42.68	42.04	42.64	567015
2011-02-02	42.52	42.90	42.37	42.64	457915
2011-02-03	42.62	42.70	42.13	42.67	385288
2011-02-04	42.72	42.74	42.30	42.51	416972
2011-02-07	42.75	43.12	42.72	42.82	300139
2011-02-08	42.78	42.78	42.32	42.66	230010
2011-02-09	42.43	42.57	41.88	42.14	275847
2011-02-10	41.96	42.62	41.91	42.52	232366
2011-02-11	42.42	42.78	42.32	42.56	264626
2011-02-14	42.55	43.55	42.51	43.47	243188
2011-02-15	43.49	43.53	42.88	43.05	199036
2011-02-16	43.29	43.64	43.11	43.55	262252
2011-02-17	43.63	44.13	43.53	44.01	269009
2011-02-18	44.22	44.33	43.86	44.22	366958
2011-02-22	44.50	44.88	43.66	43.85	405290
2011-02-23	44.09	44.98	44.07	44.70	1328049
2011-02-24	44.87	44.87	43.82	44.05	600441
2011-02-25	44.20	44.70	44.10	44.70	333211
2011-02-28	44.90	45.11	44.56	44.98	1252722
2011-03-01	45.25	45.32	44.17	44.21	669713
2011-03-02	44.08	44.45	43.70	44.42	295593
2011-03-03	44.66	45.08	44.53	45.03	211619
2011-03-04	45.09	45.09	44.45	44.76	283486
2011-03-07	45.00	45.27	44.26	44.49	436693
2011-03-08	44.52	44.52	43.74	44.17	364612
2011-03-09	44.07	44.28	43.74	43.87	470352
2011-03-10	43.29	43.33	42.19	42.33	950906
2011-03-11	41.93	43.32	41.84	43.03	817687
2011-03-14	42.80	43.30	42.50	43.22	351853
2011-03-15	41.88	43.19	41.68	42.87	561329
2011-03-16	42.94	43.23	41.64	42.05	752286
2011-03-17	42.76	43.48	42.61	43.28	425066
2011-03-18	43.83	43.89	43.08	43.19	234077
2011-03-21	43.89	44.43	43.80	44.43	274214
2011-03-22	44.50	44.54	44.18	44.31	120952
2011-03-23	44.32	44.48	44.00	44.35	144634
2011-03-24	44.53	44.60	44.10	44.49	267589
2011-03-25	44.42	44.89	44.27	44.76	211263
2011-03-28	44.74	45.18	44.61	44.69	516600
2011-03-29	44.68	45.31	44.47	45.22	197816
2011-03-30	45.54	45.75	45.17	45.54	227503
2011-03-31	45.86	46.03	45.44	45.44	176200
2011-04-01	45.85	45.93	45.48	45.62	363723
2011-04-04	45.78	45.86	45.59	45.66	245502
2011-04-05	45.59	46.03	45.57	45.83	176587
2011-04-06	46.10	46.12	45.18	45.38	223554
2011-04-07	45.32	45.56	45.00	45.40	309192
2011-04-08	45.74	45.91	45.32	45.57	218779
2011-04-11	45.51	45.68	44.57	44.70	312561
2011-04-12	44.21	44.22	43.12	43.39	361499
2011-04-13	43.78	43.88	43.20	43.50	344910
2011-04-14	43.23	43.91	43.13	43.79	153260
2011-04-15	43.99	44.24	43.60	44.15	166825
2011-04-18	43.54	43.68	43.03	43.48	402020
2011-04-19	43.46	44.01	43.46	43.95	302155
2011-04-20	44.70	44.93	44.53	44.91	230315
2011-04-21	45.02	45.19	44.79	45.17	163200
2011-04-25	45.13	45.18	44.67	44.92	107660
2011-04-26	44.95	45.43	44.90	45.40	161539
2011-04-27	45.58	45.59	44.61	45.34	238317
2011-04-28	45.22	45.43	44.93	45.24	150495
2011-04-29	45.37	46.01	45.36	46.01	164486
2011-05-02	46.03	46.12	45.06	45.33	223932
2011-05-03	45.00	45.07	43.87	44.24	326083
2011-05-04	44.10	44.13	43.10	43.46	394742
2011-05-05	42.85	43.24	42.09	42.55	687695
2011-05-06	42.96	43.63	42.30	42.68	458144
2011-05-09	42.91	43.64	42.83	43.44	204760
2011-05-10	43.48	43.82	43.10	43.64	278475
2011-05-11	43.40	43.40	42.12	42.41	578117
2011-05-12	42.16	42.66	41.59	42.38	728851
2011-05-13	42.53	42.73	41.80	42.23	338002
2011-05-16	42.03	42.67	41.76	41.85	213298
2011-05-17	41.60	42.04	41.33	41.81	401048
2011-05-18	42.00	42.95	41.89	42.66	200215
2011-05-19	42.80	43.07	42.40	42.76	188825
2011-05-20	42.69	43.03	42.19	42.71	174615
2011-05-23	41.95	42.22	41.80	42.06	274648
2011-05-24	42.40	43.02	42.40	42.59	148147
2011-05-25	42.42	43.45	42.40	43.22	446504
2011-05-26	43.12	43.53	42.89	43.41	169579
2011-05-27	43.71	43.97	43.39	43.54	140338
2011-05-31	44.17	44.31	43.54	44.02	215096
2011-06-01	43.92	44.07	42.87	42.98	180115
2011-06-02	43.03	43.30	42.50	42.90	211493
2011-06-03	42.28	43.31	42.24	42.92	162284
2011-06-06	42.77	42.95	41.93	42.00	199153
2011-06-07	42.33	42.49	41.92	41.96	131818
2011-06-08	42.05	42.61	42.05	42.14	183167
2011-06-09	42.34	42.88	42.25	42.66	250468
2011-06-10	42.34	42.41	41.80	41.88	156718
2011-06-13	41.91	42.15	40.87	41.25	471141
2011-06-14	41.75	42.28	41.75	42.07	237514
2011-06-15	41.58	41.96	40.94	41.20	195754
2011-06-16	41.17	41.60	40.89	41.26	193009
2011-06-17	41.58	41.65	40.91	41.14	194917
2011-06-20	40.88	41.37	40.84	41.25	248385
2011-06-21	41.55	42.27	41.54	42.07	162370
2011-06-22	41.91	42.44	41.81	41.91	151835
2011-06-23	41.10	41.50	40.43	41.47	228809
2011-06-24	41.30	41.38	40.51	40.56	167624
2011-06-27	40.40	40.99	40.33	40.78	128272
2011-06-28	41.07	41.95	41.07	41.89	93905
2011-06-29	42.05	42.69	41.91	42.46	135349
2011-06-30	42.61	43.12	42.61	43.06	106008
2011-07-01	42.99	43.52	42.64	43.52	138434
2011-07-05	43.48	43.90	43.44	43.71	121506
2011-07-06	43.65	43.66	43.29	43.61	88870
2011-07-07	44.06	44.30	43.89	44.20	115900
2011-07-08	43.49	43.92	43.48	43.89	177309
2011-07-11	43.15	43.32	42.79	42.97	165306
2011-07-12	42.76	43.40	42.75	42.82	276547
2011-07-13	42.94	43.74	42.94	43.15	153001
2011-07-14	43.56	43.66	42.83	42.87	179101
2011-07-15	43.43	44.08	43.42	44.07	280034
2011-07-18	43.86	43.91	43.54	43.83	284390
2011-07-19	44.08	44.62	44.08	44.59	177230
2011-07-20	44.78	44.80	44.43	44.51	254920
2011-07-21	44.78	45.38	44.75	45.33	171985
2011-07-22	45.41	45.61	45.14	45.54	215417
2011-07-25	45.00	45.69	44.99	45.39	125053
2011-07-26	45.49	45.60	45.06	45.21	136946
2011-07-27	44.89	44.97	44.26	44.33	178700
2011-07-28	44.05	44.57	43.95	44.05	256905
2011-07-29	43.49	43.95	43.34	43.60	218013
2011-08-01	44.36	44.36	43.14	43.57	806940
2011-08-02	43.21	43.72	42.39	42.43	365436
2011-08-03	42.49	42.49	41.24	42.17	346853
2011-08-04	41.45	41.45	39.15	39.28	665893
2011-08-05	39.82	40.11	37.61	39.11	1538686
2011-08-08	37.42	38.09	35.68	35.84	1042354
2011-08-09	36.52	37.56	35.07	37.49	718112
2011-08-10	37.00	37.68	36.10	36.18	751605
2011-08-11	36.55	38.61	36.25	38.06	894616
2011-08-12	38.68	38.81	38.17	38.32	446617
2011-08-15	38.85	39.68	38.85	39.65	205185
2011-08-16	39.07	39.50	38.58	38.99	321611
2011-08-17	39.43	39.76	38.92	39.20	299054
2011-08-18	37.88	38.01	36.55	36.92	386662
2011-08-19	36.39	37.45	36.13	36.18	343735
2011-08-22	37.31	37.31	35.82	35.95	303707
2011-08-23	36.19	37.60	35.99	37.60	279622
2011-08-24	37.48	37.80	37.05	37.79	175391
2011-08-25	38.00	38.21	36.72	36.90	299704
2011-08-26	36.62	37.78	36.15	37.57	264913
2011-08-29	38.19	38.75	37.95	38.71	155344
2011-08-30	38.38	39.15	38.15	38.92	236288
2011-08-31	39.24	39.69	38.83	39.13	205986
2011-09-01	39.20	39.70	38.78	38.86	442174
2011-09-02	38.01	38.18	37.53	37.82	169668
2011-09-06	36.51	37.44	36.34	37.37	263878
2011-09-07	38.05	38.77	37.98	38.77	146668
2011-09-08	38.58	39.10	38.13	38.33	228163
2011-09-09	37.84	38.00	36.83	37.06	320680
2011-09-12	36.44	37.26	36.24	37.26	364958
2011-09-13	37.39	37.62	36.79	37.39	322089
2011-09-14	37.63	38.44	36.98	37.96	195904
2011-09-15	38.44	38.66	38.05	38.63	145611
2011-09-16	38.75	38.92	38.19	38.63	133712
2011-09-19	37.82	38.32	37.33	38.05	199164
2011-09-20	38.22	38.63	37.77	37.82	181506
2011-09-21	37.72	37.84	36.29	36.29	515456
2011-09-22	35.05	35.06	33.70	34.34	647604
2011-09-23	33.77	34.32	33.61	33.83	564025
2011-09-26	34.17	35.09	33.50	35.05	268147
2011-09-27	36.07	36.45	35.34	35.56	347720
2011-09-28	35.59	35.93	34.39	34.45	233196
2011-09-29	35.27	35.34	34.14	34.86	278323
2011-09-30	34.19	34.69	33.88	33.88	353333
2011-10-03	33.45	33.80	32.67	32.67	430140
2011-10-04	32.10	33.76	31.44	33.69	516571
2011-10-05	33.86	34.92	33.44	34.82	553663
2011-10-06	34.66	35.51	34.38	35.44	369424
2011-10-07	35.65	35.71	34.74	34.97	369263
2011-10-10	35.67	36.58	35.67	36.58	252983
2011-10-11	36.24	36.97	36.24	36.55	176459
2011-10-12	36.85	37.38	36.69	36.90	170036
2011-10-13	36.55	36.96	36.16	36.80	229116
2011-10-14	37.45	38.20	37.43	38.20	314593
2011-10-17	38.07	38.16	37.48	37.55	174819
2011-10-18	37.50	38.92	37.14	38.68	473680
2011-10-19	38.52	39.07	38.15	38.28	252541
2011-10-20	38.32	38.72	37.83	38.56	870232
2011-10-21	39.08	39.44	38.88	39.29	287494
2011-10-24	39.45	39.87	39.32	39.80	277025
2011-10-25	39.67	39.79	38.78	38.95	470982
2011-10-26	39.46	39.93	38.70	39.80	251262
2011-10-27	40.81	41.75	40.67	41.18	406038
2011-10-28	41.00	41.66	40.90	41.56	386928
2011-10-31	40.89	40.92	39.72	39.72	539886
2011-11-01	38.26	39.04	37.89	38.51	746480
2011-11-02	39.36	39.70	39.04	39.61	341206
2011-11-03	40.08	40.63	39.58	40.54	254600
2011-11-04	40.20	40.63	39.84	40.56	197784
2011-11-07	40.66	41.01	40.11	40.81	179937
2011-11-08	41.10	41.46	40.58	41.41	174078
2011-11-09	40.17	40.61	39.56	39.62	492711
2011-11-10	40.22	40.59	39.57	40.33	308242
2011-11-11	40.81	41.25	40.81	41.09	269982
2011-11-14	40.85	40.93	40.26	40.60	121707
2011-11-15	40.43	40.91	40.28	40.60	173432
2011-11-16	40.22	41.06	40.00	40.12	208462
2011-11-17	40.00	40.27	38.88	39.19	300626
2011-11-18	39.46	39.59	38.74	39.01	131301
2011-11-21	38.34	38.50	37.75	38.36	126902
2011-11-22	38.17	38.46	37.71	37.96	158235
2011-11-23	37.39	37.44	36.82	36.82	331807
2011-11-25	36.76	37.16	36.55	36.55	79974
2011-11-28	37.78	38.11	37.55	37.82	165138
2011-11-29	38.00	38.71	37.90	38.42	240387
2011-11-30	39.70	40.50	39.68	40.41	156399
2011-12-01	40.29	40.71	40.03	40.23	1544579
2011-12-02	40.67	40.79	40.16	40.20	209652
2011-12-05	40.86	41.18	40.41	40.73	117012
2011-12-06	40.67	41.08	40.44	40.77	113276
2011-12-07	40.65	40.76	40.16	40.43	188159
2011-12-08	40.15	40.38	39.29	39.39	172047
2011-12-09	39.62	40.41	39.58	40.29	126682
2011-12-12	39.90	39.90	38.82	39.34	86171
2011-12-13	39.56	40.10	38.77	39.01	75853
2011-12-14	38.52	38.70	37.71	37.92	154817
2011-12-15	38.29	38.41	37.68	37.80	143640
2011-12-16	38.13	38.35	37.84	38.20	103199
2011-12-19	38.23	38.28	37.46	37.56	399981
2011-12-20	38.25	39.12	38.25	39.05	135469
2011-12-21	39.05	39.58	38.84	39.48	142035
2011-12-22	39.53	39.91	39.45	39.82	153467
2011-12-23	39.99	40.12	39.81	40.12	62055
2011-12-27	40.09	40.35	40.04	40.19	92576
2011-12-28	40.20	40.27	39.39	39.43	117315
2011-12-29	39.44	39.91	39.44	39.85	99586
2011-12-30	39.76	40.00	39.76	39.83	170799
2012-01-03	40.68	41.07	40.61	40.86	259545
2012-01-04	40.69	41.04	40.53	40.96	117087
2012-01-05	40.75	40.82	40.32	40.73	240001
2012-01-06	40.81	40.88	40.50	40.54	117029
2012-01-09	40.55	40.81	40.54	40.75	221962
2012-01-10	41.26	41.39	40.99	41.10	391547
2012-01-11	40.89	40.91	40.43	40.56	88798
2012-01-12	40.34	40.49	40.04	40.16	228035
2012-01-13	39.91	40.02	39.61	40.01	111750
2012-01-17	40.47	40.62	40.18	40.29	123186
2012-01-18	40.13	40.97	40.09	40.96	110041
2012-01-19	41.14	41.28	40.95	41.15	107828
2012-01-20	41.14	41.26	40.80	41.09	72987
2012-01-23	41.19	41.51	41.15	41.40	261788
2012-01-24	41.01	41.33	40.91	41.29	76043
2012-01-25	41.21	41.89	40.75	41.83	137099
2012-01-26	42.00	42.05	41.05	41.17	177767
2012-01-27	40.98	41.25	40.96	41.08	141996
2012-01-30	40.65	40.89	40.34	40.89	192995
2012-01-31	41.13	41.18	40.43	40.57	158658
2012-02-01	40.85	41.07	40.63	40.79	320505
2012-02-02	40.84	41.12	40.65	40.97	187735
2012-02-03	41.46	41.75	41.27	41.71	145551
2012-02-06	41.50	42.20	41.42	42.19	82589
2012-02-07	42.07	42.51	41.71	42.42	71807
2012-02-08	42.51	42.62	42.06	42.33	121416
2012-02-09	42.46	42.49	42.02	42.32	63319
2012-02-10	41.88	41.96	41.71	41.86	105348
2012-02-13	42.25	42.35	41.92	42.23	90063
2012-02-14	42.15	42.40	42.02	42.35	162756
2012-02-15	42.50	42.59	42.18	42.27	191948
2012-02-16	42.31	42.94	42.15	42.89	89951
2012-02-17	43.23	43.23	42.80	43.06	172658
2012-02-21	43.32	43.50	43.17	43.28	166739
2012-02-22	43.36	43.66	43.29	43.39	121206
2012-02-23	43.49	43.70	43.16	43.66	653845
2012-02-24	43.76	43.98	43.73	43.85	111343
2012-02-27	43.62	43.93	43.39	43.75	851624
2012-02-28	43.71	43.90	43.39	43.63	150321
2012-02-29	43.76	43.83	43.00	43.15	177734
2012-03-01	43.27	43.64	43.26	43.56	122794
2012-03-02	43.40	43.56	42.94	43.15	136867
2012-03-05	42.98	42.98	42.51	42.94	127797
2012-03-06	42.29	42.32	41.91	42.21	204683
2012-03-07	42.36	42.65	42.12	42.54	66892
2012-03-08	42.66	42.96	42.54	42.79	109900
2012-03-09	42.91	43.12	42.68	42.75	134515
2012-03-12	42.77	42.77	42.37	42.55	88437
2012-03-13	42.73	43.14	42.42	43.13	77354
2012-03-14	43.12	43.21	42.59	42.68	65127
2012-03-15	42.73	42.87	42.45	42.77	132068
2012-03-16	42.92	43.46	42.89	43.33	85859
2012-03-19	43.29	43.69	43.20	43.54	69559
2012-03-20	43.17	43.17	42.83	42.87	119260
2012-03-21	42.85	42.85	42.34	42.45	71765
2012-03-22	42.03	42.03	41.35	41.55	191804
2012-03-23	41.57	42.12	41.42	42.03	601354
2012-03-26	42.16	42.26	42.00	42.23	137079
2012-03-27	42.24	42.28	41.74	41.75	447122
2012-03-28	41.58	41.67	40.89	41.23	130929
2012-03-29	40.95	41.26	40.63	41.21	178897
2012-03-30	41.44	41.61	41.14	41.52	95681
2012-04-02	41.47	42.22	41.38	41.92	785169
2012-04-03	41.85	41.88	41.15	41.55	185350
2012-04-04	41.11	41.22	40.78	40.98	179384
2012-04-05	40.80	41.28	40.68	40.77	223168
2012-04-09	40.14	40.52	40.08	40.24	218921
2012-04-10	40.18	40.23	39.35	39.44	204241
2012-04-11	39.89	39.94	39.37	39.42	90248
2012-04-12	39.46	40.32	39.46	40.27	246321
2012-04-13	40.10	40.17	39.59	39.65	191228
2012-04-16	39.79	39.94	39.25	39.41	135196
2012-04-17	39.76	40.26	39.76	40.13	92595
2012-04-18	39.93	40.15	39.90	40.02	106275
2012-04-19	40.02	40.28	39.78	39.92	136969
2012-04-20	40.24	40.47	39.87	39.87	67158
2012-04-23	39.24	39.90	39.15	39.84	118707
2012-04-24	39.93	40.20	39.80	40.12	152752
2012-04-25	40.36	40.54	40.13	40.54	100893
2012-04-26	40.22	40.91	40.22	40.88	106080
2012-04-27	41.02	41.08	40.72	40.88	50299
2012-04-30	40.81	41.07	40.69	41.04	47763
2012-05-01	41.19	41.87	40.99	41.58	138763
2012-05-02	41.20	41.20	40.83	40.92	301446
2012-05-03	40.90	40.93	40.16	40.28	220523
2012-05-04	39.93	39.93	39.20	39.37	82867
2012-05-07	39.15	39.49	38.88	39.26	1137113
2012-05-08	38.93	39.18	38.32	39.10	510369
2012-05-09	38.53	39.12	38.36	38.81	249913
2012-05-10	39.25	39.44	38.95	39.00	135791
2012-05-11	38.76	39.32	38.72	38.77	112023
2012-05-14	38.29	38.36	38.05	38.13	122445
2012-05-15	38.16	38.31	37.44	37.55	137822
2012-05-16	37.69	38.20	37.41	37.41	399643
2012-05-17	37.44	37.76	37.17	37.17	371705
2012-05-18	37.37	37.61	36.77	36.90	314084
2012-05-21	37.01	37.77	36.98	37.75	195390
2012-05-22	37.85	38.29	37.38	37.63	127720
2012-05-23	37.29	37.79	36.79	37.77	233173
2012-05-24	37.88	37.90	37.28	37.69	932747
2012-05-25	37.66	37.87	37.48	37.58	150540
2012-05-29	38.01	38.40	37.77	38.12	154615
2012-05-30	37.63	37.66	36.83	36.98	738049
2012-05-31	36.93	37.03	36.05	36.65	728964
2012-06-01	35.88	36.14	35.74	35.81	677012
2012-06-04	35.89	36.00	35.25	35.75	183065
2012-06-05	35.68	36.24	35.64	36.03	156624
2012-06-06	36.43	37.18	36.43	37.18	187453
2012-06-07	37.69	37.97	37.13	37.23	177380
2012-06-08	36.98	37.29	36.66	37.26	103083
2012-06-11	37.61	37.79	36.72	36.73	190753
2012-06-12	36.98	37.35	36.78	37.28	283148
2012-06-13	37.08	37.44	36.67	36.81	336679
2012-06-14	36.88	37.54	36.78	37.40	242429
2012-06-15	37.63	38.13	37.50	38.10	109112
2012-06-18	37.75	37.88	37.53	37.77	132794
2012-06-19	37.87	38.30	37.75	38.13	151311
2012-06-20	38.09	38.38	37.65	37.99	150907
2012-06-21	37.95	38.01	36.36	36.40	114517
2012-06-22	36.63	36.76	36.26	36.64	86595
2012-06-25	36.12	36.12	35.54	35.85	153945
2012-06-26	35.91	36.40	35.69	36.25	81969
2012-06-27	36.44	37.07	36.44	36.95	86598
2012-06-28	36.70	37.24	36.58	37.20	70102
2012-06-29	38.13	38.39	37.85	38.34	140357
2012-07-02	38.28	38.50	37.99	38.35	229990
2012-07-03	38.64	39.28	38.63	39.28	68234
2012-07-05	39.01	39.06	38.64	38.73	84437
2012-07-06	38.17	38.42	38.00	38.27	71041
2012-07-09	38.23	38.36	37.84	38.13	3915057
2012-07-10	38.42	38.43	37.36	37.55	282534
2012-07-11	37.65	38.21	37.65	38.06	276105
2012-07-12	37.59	38.10	37.47	37.91	123232
2012-07-13	38.06	38.59	38.02	38.58	77395
2012-07-16	38.44	38.84	38.23	38.69	155181
2012-07-17	38.87	39.20	38.33	39.18	127959
2012-07-18	39.03	39.56	39.00	39.52	137462
2012-07-19	39.68	39.76	39.43	39.66	112419
2012-07-20	39.51	39.70	39.36	39.69	515391
2012-07-23	38.85	39.34	38.65	39.24	457911
2012-07-24	39.25	39.30	38.18	38.68	370951
2012-07-25	38.80	38.94	38.39	38.71	585960
2012-07-26	39.24	39.81	39.19	39.68	105404
2012-07-27	39.90	40.54	39.64	40.41	101287
2012-07-30	40.35	40.64	40.23	40.51	1801520
2012-07-31	40.41	40.58	40.00	40.02	145854
2012-08-01	40.19	40.40	39.81	40.22	205389
2012-08-02	39.63	39.98	39.22	39.54	274504
2012-08-03	40.22	40.69	40.22	40.50	136889
2012-08-06	40.58	40.80	40.57	40.57	120170
2012-08-07	40.82	41.34	40.82	41.15	226460
2012-08-08	40.96	41.37	40.94	41.24	186656
2012-08-09	41.17	41.64	41.11	41.45	98979
2012-08-10	41.18	41.61	40.98	41.58	84818
2012-08-13	41.53	41.58	41.17	41.37	251837
2012-08-14	41.52	41.60	41.24	41.35	92745
2012-08-15	41.35	41.43	41.18	41.28	177209
2012-08-16	41.35	41.78	41.33	41.71	109801
2012-08-17	41.79	41.79	41.54	41.66	106443
2012-08-20	41.58	41.64	41.40	41.51	105088
2012-08-21	41.61	41.87	41.28	41.37	155608
2012-08-22	41.29	41.53	41.08	41.47	144959
2012-08-23	41.42	41.46	40.97	41.04	94084
2012-08-24	40.91	41.40	40.75	41.31	79488
2012-08-27	41.32	41.54	41.16	41.27	97542
2012-08-28	41.19	41.46	41.17	41.34	170054
2012-08-29	41.34	41.36	41.03	41.07	87076
2012-08-30	40.85	40.85	40.52	40.64	72492
2012-08-31	40.93	41.20	40.72	41.04	155924
2012-09-04	40.98	41.01	40.45	40.73	341590
2012-09-05	40.72	40.86	40.54	40.59	230281
2012-09-06	40.89	41.72	40.89	41.44	297345
2012-09-07	41.56	42.13	41.53	42.13	97307
2012-09-10	42.05	42.26	41.88	41.90	104072
2012-09-11	42.06	42.40	42.05	42.30	103355
2012-09-12	42.45	42.61	42.37	42.50	138542
2012-09-13	42.56	43.48	42.32	43.26	301415
2012-09-14	43.54	44.26	43.53	43.91	211039
2012-09-17	43.78	44.02	43.42	43.54	189877
2012-09-18	43.36	43.41	42.92	43.17	136025
2012-09-19	43.17	43.17	42.79	42.79	109043
2012-09-20	42.48	43.01	42.34	42.96	167866
2012-09-21	43.26	43.32	42.99	43.05	136279
2012-09-24	42.73	42.97	42.70	42.83	96586
2012-09-25	42.81	42.90	42.20	42.23	100348
2012-09-26	42.07	42.11	41.73	41.80	119729
2012-09-27	42.11	42.47	41.97	42.38	100972
2012-09-28	42.20	42.27	41.92	42.18	133642
2012-10-01	42.42	42.74	42.30	42.38	459770
2012-10-02	42.55	42.57	42.15	42.36	251079
2012-10-03	42.32	42.32	41.65	41.84	108322
2012-10-04	42.00	42.33	41.98	42.25	95632
2012-10-05	42.47	42.53	42.03	42.15	111045
2012-10-08	41.97	42.28	41.90	42.23	112285
2012-10-09	42.25	42.62	42.22	42.25	125324
2012-10-10	42.05	42.07	41.42	41.49	180190
2012-10-11	41.89	42.12	41.80	41.80	128573
2012-10-12	41.80	41.86	41.33	41.60	140195
2012-10-15	41.53	41.84	41.22	41.79	468884
2012-10-16	41.98	42.48	41.98	42.42	216304
2012-10-17	42.48	42.96	42.47	42.93	280606
2012-10-18	42.71	43.06	42.71	42.98	227939
2012-10-19	42.96	42.99	42.17	42.34	114176
2012-10-22	42.30	42.39	41.66	42.08	239129
2012-10-23	41.39	41.40	40.82	41.11	126833
2012-10-24	41.30	41.36	40.74	40.81	143817
2012-10-25	41.18	41.23	40.71	41.16	160165
2012-10-26	41.11	41.41	41.00	41.20	193012
2012-10-31	41.17	41.35	40.59	41.17	7421983
2012-11-01	41.04	41.47	40.97	41.42	811516
2012-11-02	41.57	41.62	40.63	40.75	470425
2012-11-05	40.62	41.13	40.62	41.05	160114
2012-11-06	41.25	41.83	41.20	41.68	132942
2012-11-07	41.10	41.13	40.27	40.52	281035
2012-11-08	40.54	40.70	39.83	39.83	90727
2012-11-09	39.66	40.28	39.60	39.84	135640
2012-11-12	39.96	40.00	39.74	39.88	161218
2012-11-13	39.49	40.18	39.49	39.62	164563
2012-11-14	39.73	39.83	39.10	39.19	110778
2012-11-15	39.15	39.55	38.95	39.23	209552
2012-11-16	39.26	39.42	38.74	39.37	185290
2012-11-19	39.88	40.29	39.88	40.26	100550
2012-11-20	40.15	40.29	39.84	40.12	90891
2012-11-21	40.19	40.36	40.08	40.32	89101
2012-11-23	40.49	40.86	40.45	40.86	68072
2012-11-26	40.51	40.54	40.24	40.50	72697
2012-11-27	40.38	40.52	40.10	40.14	169550
2012-11-28	39.83	40.58	39.68	40.57	220316
2012-11-29	40.75	40.95	40.52	40.65	354018
2012-11-30	40.67	40.81	40.49	40.65	144602
2012-12-03	40.95	40.98	40.37	40.43	419511
2012-12-04	40.35	40.61	40.29	40.30	111427
2012-12-05	40.40	40.87	40.40	40.68	856933
2012-12-06	40.57	40.80	40.51	40.79	73205
2012-12-07	40.89	41.04	40.74	41.03	107855
2012-12-10	40.99	41.16	40.90	40.97	189831
2012-12-11	41.13	41.33	41.07	41.19	88223
2012-12-12	41.31	41.71	41.20	41.32	172487
2012-12-13	41.24	41.28	40.78	40.94	77912
2012-12-14	40.69	40.85	40.63	40.78	78044
2012-12-17	40.87	41.14	40.87	41.14	93666
2012-12-18	41.12	41.96	41.06	41.84	194744
2012-12-19	41.71	41.77	41.36	41.36	154578
2012-12-20	41.37	41.68	41.29	41.68	191546
2012-12-21	41.13	41.29	40.99	41.24	169279
2012-12-24	41.10	41.10	40.84	40.88	57290
2012-12-26	41.03	41.13	40.68	40.76	83487
2012-12-27	40.77	40.80	40.18	40.67	131851
2012-12-28	40.42	40.43	39.95	39.95	203295
2012-12-31	39.93	40.89	39.84	40.83	8260123
2013-01-02	41.70	41.85	41.23	41.82	535356
2013-01-03	41.75	42.16	41.61	41.82	190621
2013-01-04	41.84	42.33	41.84	42.26	215488
2013-01-07	42.08	42.08	41.81	41.96	305921
2013-01-08	41.85	41.92	41.62	41.89	202453
2013-01-09	41.97	42.03	41.69	41.88	252581
2013-01-10	42.21	42.32	41.97	42.25	142873
2013-01-11	42.24	42.38	42.15	42.38	358686
2013-01-14	42.39	42.45	42.21	42.32	220675
2013-01-15	42.09	42.55	42.08	42.54	407637
2013-01-16	42.41	42.67	42.38	42.65	104839
2013-01-17	42.88	43.20	42.78	42.96	624216
2013-01-18	42.96	43.33	42.87	43.33	207483
2013-01-22	43.24	43.72	43.15	43.71	246970
2013-01-23	43.58	43.68	43.42	43.57	358517
2013-01-24	43.61	44.02	43.58	43.73	296911
2013-01-25	43.94	44.18	43.85	44.14	207661
2013-01-28	44.21	44.23	43.78	44.01	1623935
2013-01-29	44.10	44.72	44.10	44.70	533203
2013-01-30	44.75	44.94	44.37	44.39	222452
2013-01-31	44.27	44.46	44.16	44.25	521413
2013-02-01	44.50	44.71	44.17	44.67	656863
2013-02-04	44.27	44.41	44.18	44.23	407368
2013-02-05	44.45	44.71	44.39	44.56	266569
2013-02-06	44.37	44.57	44.17	44.55	216573
2013-02-07	44.57	44.59	44.12	44.45	778365
2013-02-08	44.50	44.82	44.50	44.82	321773
2013-02-11	44.77	44.77	44.51	44.55	264942
2013-02-12	44.62	44.72	44.41	44.65	140759
2013-02-13	44.69	44.82	44.67	44.82	159402
2013-02-14	44.72	45.23	44.62	45.14	107832
2013-02-15	45.12	45.12	44.41	44.66	234680
2013-02-19	44.83	45.17	44.83	45.14	252603
2013-02-20	45.09	45.14	44.24	44.29	771026
2013-02-21	44.12	44.15	43.68	44.01	324654
2013-02-22	44.20	44.43	43.91	44.43	314066
2013-02-25	44.79	44.85	43.25	43.27	341100
2013-02-26	43.58	43.81	43.04	43.65	209214
2013-02-27	43.58	44.43	43.58	44.34	159149
2013-02-28	44.28	44.63	44.21	44.33	575193
2013-03-01	44.03	44.33	43.85	44.28	847057
2013-03-04	44.21	44.23	43.72	44.10	1141496
2013-03-05	44.37	44.60	44.27	44.44	179705
2013-03-06	44.57	44.68	44.34	44.48	496624
2013-03-07	44.58	44.74	44.42	44.71	379318
2013-03-08	44.84	44.95	44.62	44.88	224852
2013-03-11	44.84	44.97	44.54	44.89	190284
2013-03-12	44.93	45.19	44.85	44.95	151072
2013-03-13	44.92	45.02	44.79	44.88	325574
2013-03-14	45.00	45.57	44.98	45.55	474667
2013-03-15	45.48	45.66	45.31	45.45	295278
2013-03-18	44.92	45.37	44.89	45.08	330884
2013-03-19	45.13	45.15	44.27	44.61	279488
2013-03-20	44.88	45.02	44.64	44.91	217329
2013-03-21	44.65	44.98	44.61	44.63	274986
2013-03-22	44.74	45.07	44.74	44.98	206360
2013-03-25	45.00	45.18	44.47	44.64	361526
2013-03-26	44.81	45.18	44.81	45.15	165323
2013-03-27	44.90	45.33	44.79	45.26	396066
2013-03-28	45.28	45.42	45.11	45.13	179903
2013-04-01	45.17	45.27	44.79	45.08	301795
2013-04-02	45.15	45.18	44.69	44.82	332844
2013-04-03	44.86	44.86	43.91	44.01	279683
2013-04-04	44.01	44.21	43.71	43.99	117514
2013-04-05	43.47	44.06	43.35	44.00	218860
2013-04-08	44.14	44.34	43.96	44.32	166726
2013-04-09	44.37	44.83	44.22	44.71	340643
2013-04-10	44.77	45.05	44.70	44.93	245989
2013-04-11	45.00	45.24	44.78	45.10	203732
2013-04-12	44.85	44.94	44.18	44.44	435850
2013-04-15	44.01	44.01	42.65	42.65	1358325
2013-04-16	43.08	43.25	42.63	43.22	368483
2013-04-17	42.90	42.90	41.96	42.28	433873
2013-04-18	42.45	42.88	42.06	42.64	326875
2013-04-19	42.85	43.01	42.39	42.67	1254427
2013-04-22	42.80	43.23	42.49	43.13	940250
2013-04-23	43.26	43.63	43.05	43.61	1371215
2013-04-24	43.74	44.34	43.74	44.17	567648
2013-04-25	44.23	44.58	43.93	44.11	828802
2013-04-26	44.02	44.11	43.71	44.05	247576
2013-04-29	44.27	44.64	44.10	44.45	282395
2013-04-30	44.56	44.66	44.14	44.66	334687
2013-05-01	44.28	44.38	43.94	43.98	284932
2013-05-02	44.20	44.61	44.00	44.51	226350
2013-05-03	44.93	45.43	44.83	45.35	183964
2013-05-06	45.45	45.80	45.37	45.60	265739
2013-05-07	45.83	46.08	45.65	45.97	400681
2013-05-08	45.90	46.11	45.78	46.05	173027
2013-05-09	46.05	46.20	45.76	46.01	251304
2013-05-10	45.71	45.80	45.39	45.76	293457
2013-05-13	45.60	45.76	45.49	45.73	235993
2013-05-14	45.84	46.36	45.75	46.33	218029
2013-05-15	46.20	46.35	45.87	46.21	222045
2013-05-16	46.07	46.33	45.91	46.00	323700
2013-05-17	46.20	46.78	46.18	46.78	451251
2013-05-20	46.65	47.43	46.65	47.34	399138
2013-05-21	47.32	47.64	47.14	47.28	272934
2013-05-22	47.33	47.64	46.48	46.75	706871
2013-05-23	46.05	46.69	45.99	46.62	455887
2013-05-24	46.33	46.46	46.06	46.46	167601
2013-05-28	47.04	47.30	46.72	46.94	228728
2013-05-29	46.65	46.98	46.51	46.84	589616
2013-05-30	46.69	46.97	46.48	46.71	307258
2013-05-31	46.59	46.68	45.81	45.83	437285
2013-06-03	45.98	46.24	45.78	46.24	445882
2013-06-04	46.04	46.26	45.59	45.89	318643
2013-06-05	45.79	45.94	45.38	45.38	346775
2013-06-06	45.35	45.75	45.07	45.75	286429
2013-06-07	45.97	46.33	45.79	46.27	163087
2013-06-10	46.43	46.46	46.00	46.16	384406
2013-06-11	45.68	45.91	45.47	45.50	168960
2013-06-12	45.83	45.95	45.00	45.10	278906
2013-06-13	45.08	45.93	45.05	45.87	169391
2013-06-14	45.82	45.92	45.36	45.46	146571
2013-06-17	45.73	46.17	45.72	46.04	254546
2013-06-18	46.00	46.44	46.00	46.32	269522
2013-06-19	46.35	46.51	45.87	45.87	331334
2013-06-20	45.35	45.36	44.46	44.55	674144
2013-06-21	44.95	45.00	44.17	44.72	368125
2013-06-24	44.23	44.46	43.51	43.98	550893
2013-06-25	44.47	44.68	44.18	44.53	356446
2013-06-26	44.66	44.75	44.26	44.65	220725
2013-06-27	44.85	45.10	44.71	44.72	252412
2013-06-28	44.61	44.91	44.43	44.53	495864
2013-07-01	44.87	45.30	44.77	44.92	4926027
2013-07-02	44.96	45.36	44.81	45.04	353820
2013-07-03	44.95	45.10	44.68	45.05	224658
2013-07-05	45.30	45.59	44.96	45.57	183678
2013-07-08	45.81	46.11	45.78	45.85	774029
2013-07-09	46.09	46.38	46.03	46.38	370014
2013-07-10	46.38	46.48	46.00	46.10	310950
2013-07-11	46.58	46.69	46.21	46.53	410353
2013-07-12	46.44	46.69	46.34	46.66	193185
2013-07-15	46.65	46.75	46.54	46.61	1885429
2013-07-16	46.66	46.76	46.07	46.36	224419
2013-07-17	46.52	46.72	46.44	46.58	234333
2013-07-18	46.69	47.17	46.69	47.06	244281
2013-07-19	47.25	47.71	47.14	47.71	257630
2013-07-22	47.70	47.77	47.53	47.56	1413628
2013-07-23	47.58	47.82	47.57	47.66	296283
2013-07-24	47.74	47.74	46.91	47.14	216173
2013-07-25	47.04	47.45	46.96	47.39	231130
2013-07-26	47.28	47.28	46.86	47.26	173355
2013-07-29	47.06	47.13	46.66	46.84	1245044
2013-07-30	46.94	46.95	46.53	46.78	323399
2013-07-31	46.85	47.27	46.85	46.94	266345
2013-08-01	47.16	47.58	47.14	47.56	261958
2013-08-02	47.35	47.40	47.06	47.30	224094
2013-08-05	47.20	47.25	47.00	47.23	148328
2013-08-06	47.12	47.31	46.80	46.94	168224
2013-08-07	46.79	46.94	46.60	46.74	150111
2013-08-08	47.01	47.10	46.61	47.00	145395
2013-08-09	47.01	47.08	46.63	46.85	122573
2013-08-12	46.68	46.80	46.50	46.61	190833
2013-08-13	46.65	46.82	46.44	46.69	147834
2013-08-14	46.72	46.80	46.48	46.51	224357
2013-08-15	46.21	46.44	46.08	46.27	200984
2013-08-16	46.19	46.27	45.92	46.09	210791
2013-08-19	46.00	46.01	45.35	45.38	167808
2013-08-20	45.41	45.86	45.34	45.61	194897
2013-08-21	45.51	45.76	45.33	45.36	237847
2013-08-22	45.49	46.18	45.46	45.97	141808
2013-08-23	46.10	46.37	45.85	46.32	352671
2013-08-26	46.44	46.60	46.14	46.21	1184267
2013-08-27	45.87	46.27	45.87	45.93	363191
2013-08-28	46.00	46.86	46.00	46.69	879901
2013-08-29	46.65	46.65	46.16	46.25	435006
2013-08-30	46.36	46.42	46.06	46.18	846799
2013-09-03	46.71	46.72	46.21	46.42	1253381
2013-09-04	46.34	46.84	46.30	46.74	813674
2013-09-05	46.83	47.08	46.81	46.88	177587
2013-09-06	47.09	47.23	46.56	46.91	250234
2013-09-09	47.05	47.48	47.01	47.41	226563
2013-09-10	47.56	47.56	47.05	47.44	228575
2013-09-11	47.42	47.83	47.26	47.83	249972
2013-09-12	47.68	47.84	47.51	47.55	143649
2013-09-13	47.67	47.75	47.48	47.56	147805
2013-09-16	47.83	47.92	47.51	47.57	1729466
2013-09-17	47.57	47.93	47.57	47.82	238775
2013-09-18	47.80	48.53	47.63	48.35	263060
2013-09-19	48.37	48.52	48.15	48.24	170736
2013-09-20	48.36	48.38	47.78	47.87	183689
2013-09-23	47.69	47.83	47.51	47.65	2234671
2013-09-24	47.42	47.85	47.30	47.51	493430
2013-09-25	47.54	47.77	47.48	47.53	240460
2013-09-26	47.66	47.70	47.38	47.60	469788
2013-09-27	47.36	47.51	47.26	47.43	201162
2013-09-30	46.95	47.26	46.75	47.10	719740
2013-10-01	46.94	47.53	46.94	47.43	3650327
2013-10-02	47.21	47.57	46.97	47.54	1818666
2013-10-03	47.39	47.41	46.89	47.10	1077518
2013-10-04	47.25	47.69	47.03	47.52	1577953
2013-10-07	47.11	47.49	47.06	47.17	1181375
2013-10-08	47.14	47.28	46.67	46.70	230989
2013-10-09	46.66	46.70	46.22	46.49	430458
2013-10-10	46.79	47.35	46.79	47.33	966550
2013-10-11	47.15	47.96	47.11	47.85	435178
2013-10-14	47.50	48.21	47.48	48.14	1948460
2013-10-15	48.06	48.27	47.81	47.97	427997
2013-10-16	48.27	48.72	48.27	48.62	1992039
2013-10-17	48.57	48.76	48.47	48.74	203946
2013-10-18	49.08	49.25	48.89	49.23	155284
2013-10-21	49.26	49.43	48.94	49.01	259887
2013-10-22	49.18	49.58	49.09	49.33	321186
2013-10-23	48.91	49.03	48.42	48.62	1725413
2013-10-24	48.62	48.99	48.39	48.92	174867
2013-10-25	48.99	49.27	48.83	49.10	162783
2013-10-28	49.04	49.23	48.90	49.15	2250440
2013-10-29	49.33	49.51	49.26	49.49	353680
2013-10-30	49.59	49.72	48.89	49.19	245702
2013-10-31	49.20	49.55	48.94	49.10	302108
2013-11-01	49.12	49.13	48.35	48.91	245593
2013-11-04	49.08	49.61	49.05	49.58	231116
2013-11-05	49.41	49.52	49.16	49.20	212272
2013-11-06	49.52	49.76	49.27	49.41	239611
2013-11-07	49.57	49.63	48.57	48.71	269045
2013-11-08	48.64	49.46	48.64	49.46	163925
2013-11-11	49.45	49.66	49.39	49.60	574089
2013-11-12	49.46	49.53	48.97	49.11	187371
2013-11-13	48.95	49.48	48.88	49.45	687188
2013-11-14	49.53	49.86	49.46	49.82	378978
2013-11-15	50.00	50.15	49.77	50.15	140324
2013-11-18	50.37	50.37	49.59	49.75	426297
2013-11-19	49.70	49.97	49.41	49.77	192617
2013-11-20	49.89	50.12	49.49	49.59	302661
2013-11-21	49.73	50.15	49.72	50.06	196048
2013-11-22	50.15	50.34	49.83	50.33	107935
2013-11-25	50.26	50.26	49.68	49.82	588730
2013-11-26	49.80	50.04	49.54	49.71	658331
2013-11-27	49.75	49.82	49.15	49.32	865324
2013-11-29	49.40	49.70	48.92	48.92	381637
2013-12-02	49.32	49.63	49.01	49.33	302039
2013-12-03	49.20	49.55	49.10	49.40	224479
2013-12-04	49.30	49.52	48.91	49.28	286619
2013-12-05	49.12	49.32	49.00	49.11	203795
2013-12-06	49.52	49.59	49.11	49.26	146143
2013-12-09	49.35	49.49	49.12	49.28	212124
2013-12-10	49.25	49.43	49.08	49.16	190578
2013-12-11	49.14	49.16	48.34	48.43	295045
2013-12-12	48.40	48.89	48.36	48.67	234595
2013-12-13	48.53	48.59	48.30	48.44	556804
2013-12-16	48.75	49.16	48.65	48.97	577584
2013-12-17	48.94	48.98	48.51	48.70	393443
2013-12-18	48.79	49.49	48.39	49.46	448499
2013-12-19	49.31	49.57	49.19	49.54	309450
2013-12-20	49.60	49.80	49.52	49.69	200021
2013-12-23	49.67	49.84	49.47	49.51	296517
2013-12-24	49.50	49.85	49.50	49.78	157885
2013-12-26	49.92	50.26	49.87	50.20	195842
2013-12-27	50.35	50.51	50.21	50.47	159018
2013-12-30	50.48	50.56	50.05	50.08	263234
2013-12-31	50.17	50.56	50.03	50.49	192832
2014-01-02	50.25	50.37	49.62	49.80	379964
2014-01-03	49.91	50.06	49.55	49.67	283889
2014-01-06	49.79	49.83	49.44	49.67	272661
2014-01-07	49.82	50.10	49.58	50.05	245534
2014-01-08	49.99	50.03	49.56	49.75	348275
2014-01-09	49.76	49.83	49.18	49.58	399450
2014-01-10	49.60	49.68	49.31	49.68	352590
2014-01-13	49.55	49.58	48.63	48.66	631535
2014-01-14	48.84	49.31	48.84	49.28	198278
2014-01-15	49.33	49.35	49.09	49.13	200642
2014-01-16	49.05	49.21	48.85	49.21	226721
2014-01-17	49.30	49.59	49.06	49.17	367705
2014-01-21	49.42	49.56	49.06	49.41	293563
2014-01-22	49.57	49.70	49.35	49.60	255232
2014-01-23	49.43	49.44	48.81	49.08	385040
2014-01-24	48.72	48.72	48.01	48.03	339384
2014-01-27	48.06	48.16	47.52	47.81	361571
2014-01-28	47.92	48.26	47.80	48.20	288037
2014-01-29	47.78	48.24	47.54	47.92	347469
2014-01-30	48.03	48.22	47.72	47.97	253460
2014-01-31	47.41	47.77	47.13	47.34	429355
2014-02-03	47.36	47.49	46.39	46.46	7908510
2014-02-04	46.69	46.98	46.56	46.85	993186
2014-02-05	46.85	46.85	46.35	46.40	584341
2014-02-06	46.58	47.23	46.55	47.11	567994
2014-02-07	47.43	47.69	47.14	47.62	237592
2014-02-10	47.62	47.62	47.17	47.31	17384747
2014-02-11	47.33	48.16	47.33	48.00	1712737
2014-02-12	48.18	48.30	47.95	47.98	444468
2014-02-13	47.73	48.38	47.64	48.25	347540
2014-02-14	48.32	49.02	48.30	48.95	498486
2014-02-18	49.03	49.22	48.91	49.14	379061
2014-02-19	49.08	49.61	49.01	49.09	434248
2014-02-20	49.12	49.58	49.07	49.48	388409
2014-02-21	49.57	49.57	49.16	49.17	261528
2014-02-24	49.35	50.35	49.35	49.93	19195942
2014-02-25	49.89	50.03	49.54	49.94	1751484
2014-02-26	49.94	50.00	49.45	49.62	605171
2014-02-27	49.63	49.69	49.30	49.42	88842
2014-02-28	49.63	50.13	49.63	49.92	350889
2014-03-03	49.61	50.17	49.45	49.63	2368091
2014-03-04	50.05	50.33	49.89	50.15	413426
2014-03-05	50.01	50.04	49.52	49.66	302518
2014-03-06	49.69	49.99	49.65	49.94	267530
2014-03-07	50.14	50.21	49.89	50.12	267505
2014-03-10	50.06	50.22	49.78	50.22	281485
2014-03-11	50.18	50.26	49.44	49.58	400328
2014-03-12	49.27	49.74	49.23	49.59	318354
2014-03-13	49.66	49.69	48.96	49.12	739978
2014-03-14	49.10	49.37	49.06	49.23	321300
2014-03-17	49.44	49.66	49.34	49.51	348633
2014-03-18	49.70	50.10	49.56	49.96	655748
2014-03-19	50.00	50.03	49.30	49.57	420626
2014-03-20	49.41	49.88	49.22	49.81	419189
2014-03-21	50.07	50.34	49.94	49.94	490889
2014-03-24	50.19	50.33	49.79	49.88	327970
2014-03-25	49.93	50.20	49.93	50.08	322610
2014-03-26	50.32	50.42	49.84	49.88	397415
2014-03-27	49.91	50.41	49.78	50.33	210145
2014-03-28	50.55	51.06	50.46	50.96	266449
2014-03-31	51.23	51.28	50.84	50.98	405486
2014-04-01	51.04	51.28	50.97	51.28	487287
2014-04-02	51.22	51.51	51.16	51.49	268852
2014-04-03	51.49	51.86	51.44	51.70	253178
2014-04-04	52.00	52.11	51.38	51.49	238134
2014-04-07	51.35	51.39	50.67	50.68	286407
2014-04-08	50.74	51.28	50.71	51.19	259406
2014-04-09	51.33	51.47	50.94	51.46	207429
2014-04-10	51.25	51.51	50.64	50.75	232392
2014-04-11	50.55	50.88	50.49	50.59	288042
2014-04-14	50.92	51.38	50.74	51.23	284369
2014-04-15	51.26	51.91	51.07	51.89	387646
2014-04-16	52.23	52.54	52.12	52.54	342989
2014-04-17	52.54	53.13	52.51	53.03	281825
2014-04-21	52.94	53.33	52.90	53.33	343602
2014-04-22	53.24	53.40	52.98	53.25	325483
2014-04-23	53.24	53.63	53.24	53.50	299335
2014-04-24	53.63	53.68	53.36	53.44	322212
2014-04-25	53.33	53.47	53.00	53.13	503147
2014-04-28	53.33	53.39	52.81	53.19	1088126
2014-04-29	53.46	53.96	53.46	53.48	324067
2014-04-30	53.42	53.52	53.07	53.47	213382
2014-05-01	53.49	53.54	53.18	53.36	1002102
2014-05-02	53.29	53.84	53.14	53.50	415724
2014-05-05	53.32	53.82	53.20	53.74	357632
2014-05-06	53.80	54.03	53.73	53.80	244233
2014-05-07	54.05	54.29	53.73	54.27	423880
2014-05-08	54.06	54.16	53.38	53.40	357832
2014-05-09	53.47	53.54	53.18	53.41	179253
2014-05-12	53.64	53.75	53.41	53.72	247447
2014-05-13	53.82	53.96	53.72	53.96	273775
2014-05-14	53.87	54.08	53.84	53.91	330490
2014-05-15	53.79	53.81	52.88	53.26	264051
2014-05-16	53.33	53.33	52.90	53.13	265574
2014-05-19	53.06	53.43	53.03	53.30	273833
2014-05-20	53.33	53.37	53.07	53.18	250713
2014-05-21	53.32	53.85	53.32	53.78	261621
2014-05-22	53.78	53.99	53.66	53.72	193357
2014-05-23	53.79	53.91	53.59	53.59	205915
2014-05-27	53.75	53.89	53.54	53.75	192798
2014-05-28	53.77	54.00	53.64	53.90	1111058
2014-05-29	53.99	54.28	53.77	54.28	310749
2014-05-30	54.22	54.26	53.97	54.19	289880
2014-06-02	54.51	54.51	54.00	54.10	383210
2014-06-03	54.01	54.37	54.00	54.28	188259
2014-06-04	54.26	54.33	54.07	54.26	203383
2014-06-05	54.29	54.63	54.11	54.54	266652
2014-06-06	54.62	55.09	54.62	55.05	353553
2014-06-09	55.02	55.36	54.94	55.08	3954520
2014-06-10	55.00	55.11	54.87	55.02	488274
2014-06-11	54.90	55.32	54.76	55.24	306430
2014-06-12	55.50	55.81	55.36	55.44	281647
2014-06-13	55.60	56.00	55.29	56.00	395513
2014-06-16	56.07	56.37	56.02	56.27	4073059
2014-06-17	56.11	56.21	55.88	56.18	538013
2014-06-18	56.17	56.66	56.07	56.66	535859
2014-06-19	56.61	56.96	56.49	56.95	440732
2014-06-20	57.22	57.55	57.06	57.51	180341
2014-06-23	57.74	57.86	57.57	57.72	779260
2014-06-24	57.40	57.45	56.19	56.25	554139
2014-06-25	56.02	56.69	55.98	56.67	422291
2014-06-26	56.70	56.76	56.18	56.70	355758
2014-06-27	56.59	56.75	56.39	56.72	212881
2014-06-30	56.70	56.83	56.49	56.80	4858256
2014-07-01	56.90	57.10	56.71	56.85	1517911
2014-07-02	56.85	56.94	56.63	56.76	620282
2014-07-03	56.98	57.04	56.68	57.04	244665
2014-07-07	56.88	56.88	56.48	56.55	1882452
2014-07-08	56.44	56.64	56.29	56.50	1423912
2014-07-09	56.55	56.89	56.52	56.88	445230
2014-07-10	56.35	56.51	56.02	56.28	663226
2014-07-11	56.20	56.22	55.70	55.84	752961
2014-07-14	56.07	56.43	56.07	56.35	374614
2014-07-15	56.29	56.32	55.73	56.06	921944
2014-07-16	56.26	56.96	56.26	56.93	281321
2014-07-17	56.88	57.08	56.04	56.09	272632
2014-07-18	56.24	56.42	55.99	56.28	188630
2014-07-21	56.24	56.42	56.04	56.36	1626776
2014-07-22	56.64	56.96	56.64	56.81	318831
2014-07-23	56.87	57.16	56.71	57.11	249906
2014-07-24	57.29	57.39	57.03	57.18	346813
2014-07-25	57.04	57.04	56.69	56.73	283597
2014-07-28	56.77	56.80	56.31	56.67	5605124
2014-07-29	56.62	56.83	56.45	56.46	614582
2014-07-30	56.77	56.88	55.95	56.12	491853
2014-07-31	55.79	55.89	54.75	54.77	770595
2014-08-01	54.58	54.77	53.90	54.33	422613
2014-08-04	54.37	55.35	54.16	55.25	525839
2014-08-05	55.11	55.11	53.73	54.01	825582
2014-08-06	53.86	54.81	53.84	54.23	694768
2014-08-07	54.52	54.57	53.61	53.88	664457
2014-08-08	53.98	54.82	53.89	54.77	284129
2014-08-11	55.06	55.30	54.73	54.79	2154136
2014-08-12	54.65	54.70	54.19	54.42	353910
2014-08-13	54.63	54.89	54.46	54.66	457217
2014-08-14	54.70	54.74	54.22	54.30	225776
2014-08-15	54.45	54.74	54.23	54.67	638508
2014-08-18	54.94	54.96	54.63	54.83	2031880
2014-08-19	54.96	55.36	54.93	55.25	246655
2014-08-20	55.24	55.44	54.97	55.38	499272
2014-08-21	55.41	55.53	55.20	55.42	196381
2014-08-22	55.28	55.30	54.84	55.06	297007
2014-08-25	55.30	55.61	55.23	55.58	341170
2014-08-26	55.64	56.15	55.61	55.86	371608
2014-08-27	55.88	56.03	55.67	55.82	193611
2014-08-28	55.67	55.89	55.59	55.84	204432
2014-08-29	55.88	56.16	55.77	56.13	243522
2014-09-02	56.09	56.17	55.19	55.20	3422309
2014-09-03	55.75	55.95	55.58	55.63	714616
2014-09-04	55.68	55.77	54.61	54.83	381363
2014-09-05	54.89	55.25	54.54	55.23	300292
2014-09-08	55.09	55.09	54.15	54.38	586674
2014-09-09	54.35	54.65	53.82	54.10	368395
2014-09-10	54.01	54.06	53.37	54.01	406778
2014-09-11	53.68	54.14	53.36	54.09	336676
2014-09-12	53.91	53.91	53.12	53.26	314150
2014-09-15	53.20	53.75	52.93	53.60	369993
2014-09-16	53.54	54.58	53.50	54.26	522700
2014-09-17	54.39	54.45	53.83	54.00	344378
2014-09-18	54.18	54.18	53.59	53.71	238816
2014-09-19	53.85	54.09	53.67	53.68	218983
2014-09-22	53.54	53.55	52.71	52.88	279397
2014-09-23	52.83	53.24	52.69	52.73	579812
2014-09-24	52.48	52.81	51.71	52.51	512698
2014-09-25	52.47	52.50	51.69	51.75	615607
2014-09-26	51.82	52.57	51.53	52.32	521298
2014-09-29	51.82	52.31	51.57	52.20	18798248
2014-09-30	52.24	52.29	51.26	51.54	1236526
2014-10-01	51.57	51.78	50.36	50.56	991668
2014-10-02	50.30	50.62	49.42	50.37	1211800
2014-10-03	50.59	50.62	49.84	50.29	541384
2014-10-06	50.44	50.82	49.97	50.31	546479
2014-10-07	50.02	50.65	49.62	49.62	784808
2014-10-08	49.51	50.12	48.67	50.06	776731
2014-10-09	49.72	49.77	48.12	48.20	1880172
2014-10-10	48.16	48.59	47.06	47.56	1349154
2014-10-13	47.46	47.99	46.05	46.05	1360793
2014-10-14	46.35	46.85	45.30	45.51	2147684
2014-10-15	45.00	45.95	44.13	45.82	1975190
2014-10-16	44.89	47.04	44.70	46.62	1305040
2014-10-17	47.49	47.95	46.60	47.01	1372940
2014-10-20	46.93	47.44	46.71	47.42	832238
2014-10-21	47.95	48.93	47.95	48.85	1557792
2014-10-22	49.01	49.26	47.90	47.95	1339663
2014-10-23	48.63	49.25	48.29	48.78	874572
2014-10-24	48.84	48.86	48.02	48.67	664431
2014-10-27	47.94	47.99	47.17	47.64	830014
2014-10-28	47.90	48.81	47.61	48.72	357762
2014-10-29	49.10	49.58	48.37	48.84	799961
2014-10-30	48.42	48.86	48.12	48.65	598940
2014-10-31	48.74	49.67	48.30	49.62	532325
2014-11-03	49.69	50.13	48.66	48.77	498321
2014-11-04	48.28	48.28	47.40	47.74	467414
2014-11-05	48.23	48.75	47.93	48.50	691501
2014-11-06	48.31	49.13	48.09	49.13	552585
2014-11-07	49.20	50.09	49.20	49.75	903048
2014-11-10	50.10	50.35	49.17	49.29	717180
2014-11-11	49.34	49.56	48.89	49.45	722006
2014-11-12	49.11	49.61	48.93	49.01	514376
2014-11-13	48.77	48.82	48.28	48.28	133739
2014-11-14	48.57	48.87	48.27	48.81	393975
2014-11-17	48.48	48.83	48.36	48.57	393369
2014-11-18	48.53	48.98	48.37	48.62	355631
2014-11-19	48.71	49.00	48.22	48.84	519887
2014-11-20	48.83	49.50	48.83	49.45	336972
2014-11-21	50.23	50.47	49.73	50.09	1566256
2014-11-24	50.05	50.18	49.49	49.68	799337
2014-11-25	49.84	49.94	48.82	48.90	580943
2014-11-26	48.75	48.78	48.23	48.28	506368
2014-11-28	46.30	46.36	44.96	45.06	797591
2014-12-01	44.83	45.38	44.46	45.24	1490474
2014-12-02	45.08	46.20	44.94	45.82	912255
2014-12-03	46.12	46.72	45.95	46.41	1456649
2014-12-04	46.00	46.24	45.54	45.97	890213
2014-12-05	45.89	45.97	45.24	45.41	693343
2014-12-08	44.87	44.90	43.48	43.58	1732167
2014-12-09	43.39	44.19	43.24	43.99	1757727
2014-12-10	43.38	43.38	42.35	42.59	1725717
2014-12-11	42.57	43.70	42.51	42.59	1665950
2014-12-12	42.07	42.53	41.68	41.68	2258203
2014-12-15	42.07	42.48	41.24	41.31	2584992
2014-12-16	41.02	42.97	40.87	41.68	2529409
2014-12-17	41.85	43.85	41.85	43.52	1797848
2014-12-18	44.56	44.73	43.26	44.45	1624205
2014-12-19	44.67	46.65	44.30	46.65	1596933
2014-12-22	45.63	45.63	44.91	45.36	1885508
2014-12-23	45.61	46.09	45.36	45.91	693319
2014-12-24	45.54	45.54	44.86	45.37	392177
2014-12-26	45.67	45.73	45.14	45.31	541758
2014-12-29	45.41	45.82	45.22	45.49	917164
2014-12-30	45.32	45.51	44.98	45.15	856932
2014-12-31	44.84	45.28	44.52	44.81	691580
2015-01-02	44.65	45.17	44.39	45.03	673968
2015-01-05	44.32	44.35	42.98	43.18	1693593
2015-01-06	43.02	43.48	42.29	42.56	1247823
2015-01-07	43.08	43.28	42.42	42.69	913520
2015-01-08	43.11	43.71	42.89	43.71	890554
2015-01-09	43.73	43.75	42.92	43.37	601406
2015-01-12	42.81	42.81	41.86	42.10	1007006
2015-01-13	42.21	42.56	41.38	41.78	1087770
2015-01-14	41.29	41.98	40.71	41.91	1329628
2015-01-15	42.42	42.50	41.33	41.37	1318509
2015-01-16	41.55	42.73	41.55	42.70	1323043
2015-01-20	42.53	42.74	41.95	42.72	842959
2015-01-21	43.03	43.57	42.80	43.55	1007744
2015-01-22	43.84	43.89	43.00	43.74	842015
2015-01-23	43.54	43.98	43.34	43.38	811733
2015-01-26	43.47	44.08	43.14	44.00	743463
2015-01-27	43.69	44.18	43.55	44.00	726416
2015-01-28	43.87	43.87	42.17	42.23	1280719
2015-01-29	42.47	42.59	41.41	42.32	995290
2015-01-30	42.02	43.18	41.73	42.72	1782869
2015-02-02	43.20	44.00	42.96	44.00	1237601
2015-02-03	44.52	45.47	44.42	45.28	2117244
2015-02-04	44.73	44.88	44.12	44.49	1732813
2015-02-05	45.11	45.42	44.75	45.19	1004878
2015-02-06	45.62	45.62	45.01	45.20	2151826
2015-02-09	45.39	45.78	45.17	45.28	1314325
2015-02-10	45.40	45.41	44.42	45.15	756661
2015-02-11	44.63	45.02	44.34	44.87	733684
2015-02-12	45.47	45.73	45.21	45.52	713604
2015-02-13	45.96	46.48	45.85	46.47	1367865
2015-02-17	46.24	46.63	45.94	46.55	867719
2015-02-18	46.18	46.34	45.86	45.96	1207593
2015-02-19	45.00	45.95	44.78	45.65	952430
2015-02-20	45.69	45.77	45.09	45.46	982061
2015-02-23	44.92	45.58	44.89	45.21	1182064
2015-02-24	45.55	45.55	45.11	45.33	564649
2015-02-25	45.39	45.68	45.17	45.59	492778
2015-02-26	45.40	45.40	44.59	44.82	668514
2015-02-27	44.99	45.02	44.65	44.69	491328
2015-03-02	44.68	44.68	43.94	44.34	688427
2015-03-03	44.37	44.76	44.18	44.52	965490
2015-03-04	44.56	44.56	43.96	44.43	560653
2015-03-05	44.35	44.35	44.14	44.17	366971
2015-03-06	43.89	44.10	43.33	43.40	957735
2015-03-09	43.36	43.88	43.14	43.15	446892
2015-03-10	42.72	43.03	42.50	42.50	698932
2015-03-11	42.68	42.84	42.37	42.63	857625
2015-03-12	42.79	42.95	42.41	42.42	3025312
2015-03-13	42.20	42.28	41.76	42.21	1494969
2015-03-16	42.03	42.76	41.85	42.72	559068
2015-03-17	42.49	42.72	42.28	42.53	493721
2015-03-18	42.24	44.00	42.22	43.76	1068271
2015-03-19	43.27	43.42	42.94	43.02	1096733
2015-03-20	43.46	43.88	43.31	43.63	705159
2015-03-23	43.68	44.02	43.49	43.49	565182
2015-03-24	43.65	43.65	43.18	43.18	562415
2015-03-25	43.23	43.75	43.14	43.43	559016
2015-03-26	43.95	44.03	43.25	43.42	515460
2015-03-27	43.33	43.33	42.94	43.06	375745
2015-03-30	43.54	44.07	43.49	43.95	25088562
2015-03-31	43.70	43.94	43.43	43.60	1914235
2015-04-01	43.88	44.08	43.62	43.72	802031
2015-04-02	43.56	44.10	43.42	43.82	612234
2015-04-06	44.05	44.90	43.93	44.67	1452471
2015-04-07	44.59	45.01	44.50	44.77	596510
2015-04-08	44.87	45.00	44.28	44.31	660161
2015-04-09	44.42	45.06	44.36	44.97	622481
2015-04-10	45.22	45.28	44.93	45.20	611341
2015-04-13	45.36	45.47	44.75	44.81	665273
2015-04-14	45.07	45.76	45.04	45.65	746972
2015-04-15	45.91	46.80	45.83	46.70	858685
2015-04-16	46.53	46.95	46.18	46.54	682922
2015-04-17	46.32	46.35	45.79	46.11	1151343
2015-04-20	46.22	46.83	46.19	46.35	544605
2015-04-21	46.46	46.47	45.67	45.83	749680
2015-04-22	45.94	46.29	45.62	46.11	718418
2015-04-23	46.14	46.77	46.14	46.46	805523
2015-04-24	46.30	46.34	45.93	46.12	610557
2015-04-27	46.28	46.45	46.04	46.11	823416
2015-04-28	46.02	46.41	45.97	46.36	969802
2015-04-29	46.18	46.80	46.04	46.74	911991
2015-04-30	46.94	46.99	46.37	46.59	932015
2015-05-01	46.65	46.80	46.36	46.72	941702
2015-05-04	46.83	47.00	46.41	46.62	679887
2015-05-05	46.95	47.19	46.05	46.05	896124
2015-05-06	46.52	46.68	45.69	45.89	793448
2015-05-07	45.82	45.82	45.09	45.38	737283
2015-05-08	45.78	46.16	45.23	46.13	945576
2015-05-11	46.10	46.17	45.27	45.33	578283
2015-05-12	45.24	45.75	45.17	45.55	478536
2015-05-13	45.84	45.95	45.25	45.39	492180
2015-05-14	45.48	45.81	45.31	45.39	696384
2015-05-15	45.16	45.70	45.04	45.54	515242
2015-05-18	45.36	45.60	45.25	45.52	604978
2015-05-19	45.16	45.27	44.87	44.89	844195
2015-05-20	45.01	45.17	44.76	45.04	605316
2015-05-21	45.22	45.53	45.14	45.45	467506
2015-05-22	45.21	45.46	45.08	45.27	347567
2015-05-26	44.91	44.99	44.38	44.51	583421
2015-05-27	44.44	44.87	44.22	44.47	13076128
2015-05-28	44.27	44.36	44.03	44.32	722117
2015-05-29	44.24	44.55	44.16	44.31	540246
2015-06-01	44.36	44.39	44.11	44.19	326539
2015-06-02	44.28	44.69	44.12	44.48	379324
2015-06-03	44.30	44.70	44.15	44.16	576981
2015-06-04	44.00	44.05	43.55	43.62	790055
2015-06-05	43.48	44.30	43.41	43.94	720681
2015-06-08	43.83	44.02	43.61	43.71	794190
2015-06-09	43.95	44.24	43.69	43.69	651331
2015-06-10	44.24	44.37	44.12	44.27	531092
2015-06-11	44.32	44.43	44.05	44.10	422975
2015-06-12	43.89	43.89	43.53	43.58	526302
2015-06-15	43.31	43.69	43.17	43.48	456396
2015-06-16	43.54	43.84	43.37	43.82	716179
2015-06-17	44.07	44.23	43.51	43.74	750484
2015-06-18	43.80	44.06	43.68	43.70	783061
2015-06-19	43.37	43.70	43.27	43.27	624698
2015-06-22	43.67	43.76	43.40	43.73	517082
2015-06-23	43.71	43.96	43.63	43.91	517592
2015-06-24	43.47	43.69	43.28	43.29	345209
2015-06-25	43.29	43.33	42.81	42.81	438604
2015-06-26	42.79	42.93	42.55	42.89	624914
2015-06-29	42.41	42.63	42.09	42.10	850455
2015-06-30	42.60	42.60	42.14	42.38	450514
2015-07-01	42.42	42.51	41.62	41.65	1002334
2015-07-02	41.85	42.17	41.85	41.90	411896
2015-07-06	41.36	41.74	41.18	41.32	574084
2015-07-07	41.19	41.88	40.69	41.74	776078
2015-07-08	41.48	41.74	40.73	40.90	606778
2015-07-09	41.36	41.61	41.06	41.06	933207
2015-07-10	41.27	41.53	41.06	41.23	755776
2015-07-13	41.42	41.62	41.27	41.51	1098540
2015-07-14	41.34	42.02	41.34	41.92	953338
2015-07-15	41.79	41.88	41.01	41.15	886093
2015-07-16	41.33	41.47	41.06	41.13	799786
2015-07-17	41.09	41.09	40.51	40.64	1293420
2015-07-20	40.62	40.71	40.07	40.10	1130041
2015-07-21	40.13	40.55	40.03	40.14	1068729
2015-07-22	40.07	40.23	39.79	39.85	1474212
2015-07-23	39.92	40.15	39.49	39.78	692215
2015-07-24	39.80	39.82	38.82	38.97	706013
2015-07-27	38.53	38.83	38.22	38.40	1233221
2015-07-28	38.50	39.73	38.45	39.56	1222036
2015-07-29	39.41	40.17	39.33	40.15	1421392
2015-07-30	40.07	40.19	39.70	39.93	768212
2015-07-31	39.55	39.57	38.85	38.89	655646
2015-08-03	38.56	38.73	38.00	38.08	1352674
2015-08-04	38.29	38.56	37.80	37.93	782807
2015-08-05	38.34	38.66	37.65	37.69	1230243
2015-08-06	37.53	38.44	37.25	38.37	1359523
2015-08-07	38.22	38.51	37.51	37.61	709515
2015-08-10	37.74	38.88	37.74	38.85	686775
2015-08-11	38.24	38.89	38.04	38.89	1379613
2015-08-12	38.71	39.65	38.54	39.59	1036386
2015-08-13	39.33	39.43	38.93	38.96	751257
2015-08-14	39.01	39.31	38.79	38.85	869341
2015-08-17	38.67	39.12	38.53	38.89	826893
2015-08-18	38.81	38.95	38.56	38.75	413436
2015-08-19	38.62	38.62	37.48	37.64	904523
2015-08-20	37.52	37.79	36.77	36.77	1061643
2015-08-21	36.38	36.80	35.43	35.43	1992830
2015-08-24	33.72	35.02	32.76	33.70	2249846
2015-08-25	35.07	35.08	33.23	33.24	1818103
2015-08-26	34.01	34.40	33.38	34.36	1719976
2015-08-27	35.04	36.17	35.04	36.14	3452909
2015-08-28	36.01	37.29	35.97	36.89	2619896
2015-08-31	36.49	37.48	35.96	37.33	2493210
2015-09-01	36.23	36.61	35.65	35.91	1704374
2015-09-02	36.43	36.52	35.45	36.29	1764551
2015-09-03	36.39	37.15	36.17	36.40	1477361
2015-09-04	35.88	36.00	35.63	35.74	1383228
2015-09-08	36.14	36.35	35.71	36.31	1089136
2015-09-09	36.51	36.96	35.50	35.57	951081
2015-09-10	35.73	35.96	35.21	35.76	1181337
2015-09-11	35.43	35.47	34.96	35.45	685201
2015-09-14	35.23	35.32	34.95	35.12	1775095
2015-09-15	35.26	35.68	35.26	35.54	838624
2015-09-16	35.88	36.63	35.73	36.60	1949156
2015-09-17	36.66	37.21	36.32	36.55	1122724
2015-09-18	35.92	36.14	35.36	35.53	1047360
2015-09-21	35.85	36.00	35.52	35.72	792965
2015-09-22	35.22	35.73	35.10	35.38	1938008
2015-09-23	35.50	35.59	34.83	34.83	1641781
2015-09-24	34.56	35.23	34.37	34.99	719365
2015-09-25	35.12	35.12	34.48	34.77	458396
2015-09-28	34.45	34.45	33.47	33.47	1267605
2015-09-29	33.73	33.95	33.27	33.53	770493
2015-09-30	33.80	34.40	33.72	34.32	1195387
2015-10-01	34.74	35.10	34.06	34.36	737583
2015-10-02	34.00	35.82	33.94	35.82	873618
2015-10-05	36.23	36.96	36.17	36.88	1091445
2015-10-06	37.01	37.99	36.78	37.76	1118040
2015-10-07	38.18	38.69	37.43	38.26	750740
2015-10-08	38.20	39.11	37.93	39.01	754085
2015-10-09	39.13	39.13	38.50	38.74	809441
2015-10-12	38.75	38.77	37.87	38.21	481393
2015-10-13	37.89	38.41	37.73	37.87	563330
2015-10-14	37.77	38.36	37.74	38.23	590625
2015-10-15	38.12	38.89	37.90	38.89	568143
2015-10-16	39.02	39.12	38.41	38.90	703489
2015-10-19	38.50	38.52	37.92	38.08	592728
2015-10-20	38.06	38.41	37.85	38.21	470597
2015-10-21	38.05	38.22	37.68	37.72	716778
2015-10-22	37.97	38.51	37.93	38.47	1047053
2015-10-23	38.24	38.70	38.01	38.37	674657
2015-10-26	38.23	38.23	37.41	37.41	530775
2015-10-27	37.01	37.08	36.61	36.96	538602
2015-10-28	37.14	38.08	36.98	37.86	692816
2015-10-29	37.69	38.41	37.64	38.01	430931
2015-10-30	38.15	38.67	37.77	38.31	564541
2015-11-02	38.07	39.35	38.02	39.18	650861
2015-11-03	39.43	40.42	39.37	40.16	991330
2015-11-04	40.22	40.26	39.49	39.78	602829
2015-11-05	39.51	39.99	39.19	39.32	738714
2015-11-06	39.00	39.29	38.59	39.14	445141
2015-11-09	39.05	39.46	38.59	38.71	273954
2015-11-10	38.69	39.12	38.45	38.85	329090
2015-11-11	38.86	38.86	37.95	38.04	245493
2015-11-12	37.52	37.74	37.07	37.10	775145
2015-11-13	36.98	37.24	36.53	36.93	548278
2015-11-16	36.92	38.22	36.92	38.20	433908
2015-11-17	38.02	38.24	37.65	37.75	431702
2015-11-18	37.96	38.43	37.67	38.38	569251
2015-11-19	38.16	38.36	37.59	37.84	516954
2015-11-20	37.89	38.07	37.43	37.47	286613
2015-11-23	37.32	37.92	37.20	37.71	292428
2015-11-24	37.85	38.75	37.85	38.58	870369
2015-11-25	38.28	38.60	38.04	38.30	495880
2015-11-27	37.95	38.16	37.86	37.97	208607
2015-11-30	38.13	38.49	38.01	38.14	715853
2015-12-01	38.16	38.43	38.09	38.42	470936
2015-12-02	38.11	38.30	37.11	37.19	1062284
2015-12-03	37.42	37.46	36.32	36.50	998479
2015-12-04	36.09	36.45	35.57	36.23	1491480
2015-12-07	35.40	35.45	34.41	34.86	1582463
2015-12-08	34.17	34.95	33.73	34.41	2103565
2015-12-09	34.51	35.65	34.42	34.86	1595861
2015-12-10	34.83	35.59	34.70	35.14	1066244
2015-12-11	34.59	34.71	33.87	33.90	1732926
2015-12-14	33.73	34.29	33.41	34.10	2369174
2015-12-15	34.52	35.22	34.52	35.11	2779260
2015-12-16	34.96	35.31	34.50	34.86	2672497
2015-12-17	34.89	34.93	33.97	33.99	2689311
2015-12-18	33.91	33.98	33.38	33.38	1562336
2015-12-21	33.44	33.65	33.04	33.37	1347567
2015-12-22	33.49	33.93	33.32	33.78	1514503
2015-12-23	34.38	35.27	34.30	35.26	2895404
2015-12-24	34.99	35.05	34.55	34.66	438719
2015-12-28	34.10	34.20	33.84	33.99	1029916
2015-12-29	34.56	34.67	34.03	34.22	697196
2015-12-30	33.76	34.21	33.68	33.70	1026247
2015-12-31	33.47	34.04	33.47	33.86	1080461
2016-01-04	33.77	34.07	33.25	33.80	1416991
2016-01-05	33.80	33.97	33.41	33.94	952747
2016-01-06	33.14	33.27	32.44	32.66	1504564
2016-01-07	32.05	32.78	31.74	31.87	3888825
2016-01-08	32.14	32.20	31.34	31.46	1189582
2016-01-11	31.59	31.67	30.42	30.79	1489847
2016-01-12	31.22	31.36	30.05	30.90	1705781
2016-01-13	31.23	31.53	29.97	30.24	2375805
2016-01-14	30.49	31.83	30.10	31.57	2523980
2016-01-15	30.33	30.92	30.09	30.65	2791519
2016-01-19	30.88	31.01	29.47	29.94	1843623
2016-01-20	29.37	29.51	28.08	29.05	3798402
2016-01-21	29.01	30.33	28.86	29.97	2763694
2016-01-22	31.02	31.48	30.53	31.28	2058719
2016-01-25	30.78	31.39	29.79	29.80	2429117
2016-01-26	30.38	30.99	29.96	30.99	1737766
2016-01-27	30.82	31.64	30.43	30.79	2777030
2016-01-28	31.86	32.11	31.12	31.78	2620720
2016-01-29	31.90	32.65	31.67	32.63	1779123
2016-02-01	32.19	32.21	31.54	31.99	1381057
2016-02-02	31.25	31.33	30.78	30.89	2171405
2016-02-03	31.30	32.11	30.31	32.10	1880577
2016-02-04	32.20	32.74	31.95	32.16	1861961
2016-02-05	31.79	31.84	31.20	31.46	1610216
2016-02-08	30.80	31.60	30.45	31.40	2194837
2016-02-09	30.92	31.27	30.20	30.70	2075817
2016-02-10	30.64	31.26	30.29	30.52	1841527
2016-02-11	29.97	30.61	29.57	30.37	2240913
2016-02-12	30.84	31.30	30.53	31.19	1322477
2016-02-16	31.72	31.73	31.02	31.49	2345598
2016-02-17	31.97	32.59	31.72	32.42	1696292
2016-02-18	32.75	32.80	31.94	32.12	1454187
2016-02-19	31.70	32.00	31.40	31.98	1235566
2016-02-22	32.59	32.89	32.48	32.75	892944
2016-02-23	32.46	32.60	31.60	31.65	1083485
2016-02-24	31.10	32.05	30.99	32.00	1755510
2016-02-25	31.91	32.08	31.39	32.07	1022600
2016-02-26	32.60	32.66	32.15	32.24	846226
2016-02-29	32.39	32.46	31.84	31.89	1680912
2016-03-01	32.14	32.66	31.77	32.56	1818404
2016-03-02	32.39	33.43	32.23	33.40	1981843
2016-03-03	33.40	33.40	33.40	33.94	1921950
2016-03-04	34.19	34.75	33.74	34.28	2493670
2016-03-07	34.27	35.10	34.15	35.07	2494830
2016-03-08	34.88	34.88	33.53	33.53	2107918
2016-03-09	34.03	34.56	33.64	34.14	2243832
2016-03-10	34.14	34.14	34.14	34.13	1737881
2016-03-11	34.13	34.13	34.13	34.95	1370295
2016-03-14	34.53	34.86	34.36	34.74	1047038
2016-03-15	34.74	34.74	34.74	34.62	1401688
2016-03-16	34.86	35.33	34.64	35.28	1584099
2016-03-17	35.58	36.06	35.24	35.81	1128680
2016-03-18	36.10	36.10	35.52	35.77	1293608
2016-03-21	35.62	35.91	35.33	35.66	1009277
2016-03-22	35.35	35.81	35.35	35.55	777416
2016-03-23	35.07	35.17	34.46	34.48	1484776
2016-03-24	34.48	34.48	34.48	34.65	968342
2016-03-28	34.63	34.71	34.27	34.53	915722
2016-03-29	34.11	34.71	33.94	34.68	1254296
2016-03-30	34.98	35.13	34.57	34.78	1403274
2016-03-31	34.66	35.07	34.60	34.78	1555966
2016-04-01	34.15	34.39	34.05	34.28	3788272
2016-04-04	34.25	34.58	33.94	34.04	1731710
2016-04-05	34.04	34.04	34.04	33.78	1284125
2016-04-06	34.06	34.54	33.81	34.50	1345943
2016-04-07	34.23	34.58	34.01	34.26	979174
2016-04-08	34.90	35.16	34.81	35.01	1214365
2016-04-11	35.21	35.37	34.87	34.87	940956
2016-04-12	35.03	36.10	34.96	35.96	1750910
2016-04-13	35.99	36.16	35.65	36.06	1472728
2016-04-14	36.22	36.22	35.96	36.20	1005180
2016-04-15	36.01	36.03	35.66	35.68	900804
2016-04-18	34.96	36.35	34.90	36.30	1358702
2016-04-19	36.44	37.03	36.32	37.01	1624596
2016-04-20	36.87	37.62	36.74	37.34	1174231
2016-04-21	37.39	37.57	37.07	37.16	1246880
2016-04-22	37.14	37.81	37.14	37.74	1019488
2016-04-25	37.67	37.67	36.96	37.23	1396135
2016-04-26	37.45	37.80	37.33	37.80	870247
2016-04-27	38.04	38.57	37.99	38.47	1095447
2016-04-28	38.18	38.59	37.79	37.94	1001941
2016-04-29	38.10	38.44	37.37	37.94	1593264
2016-05-02	37.90	38.00	37.42	37.88	3014803
2016-05-03	37.58	37.58	36.75	36.96	2086077
2016-05-04	37.00	37.24	36.25	36.40	2184846
2016-05-05	36.95	37.21	36.35	36.66	2059347
2016-05-06	36.41	37.02	36.33	36.59	1718226
2016-05-09	36.48	36.48	35.60	36.07	1964526
2016-05-10	36.20	36.74	36.20	36.74	1304534
2016-05-11	36.65	37.14	36.35	36.82	1425907
2016-05-12	37.21	37.42	36.67	36.94	1654765
2016-05-13	36.76	37.03	36.39	36.45	2976738
2016-05-16	37.03	37.20	36.85	37.09	1640846
2016-05-17	37.03	37.53	36.97	37.25	1600141
2016-05-18	37.28	37.34	36.63	36.84	1759028
2016-05-19	36.52	36.94	36.16	36.88	1601172
2016-05-20	37.03	37.17	36.76	37.09	1293743
2016-05-23	36.90	37.15	36.73	37.01	1040924
2016-05-24	37.19	37.37	36.95	37.17	1202895
2016-05-25	37.33	37.83	37.33	37.78	1521704
2016-05-26	38.02	38.10	37.50	37.60	2173042
2016-05-27	37.54	37.67	37.27	37.67	1846068
2016-05-31	37.65	38.01	37.30	37.46	1675547
2016-06-01	37.19	37.59	36.96	37.52	2591633
2016-06-02	37.17	37.42	37.00	37.41	1741799
2016-06-03	37.46	37.61	37.06	37.32	1610011
2016-06-06	37.65	38.16	37.57	38.15	1346903
2016-06-07	38.31	39.05	38.25	38.97	1655456
2016-06-08	39.24	39.37	38.78	38.90	1210682
2016-06-09	38.49	38.80	38.43	38.69	1040883
2016-06-10	38.31	38.46	37.74	37.82	1358713
2016-06-13	37.54	38.19	37.54	37.70	1555268
2016-06-14	37.51	37.85	37.25	37.64	1414810
2016-06-15	37.50	38.01	37.31	37.55	1491310
2016-06-16	37.18	37.48	36.68	37.42	1658750
2016-06-17	37.63	37.87	37.59	37.80	1444346
2016-06-20	38.27	38.43	38.09	37.88	1117756
2016-06-21	37.76	38.37	37.67	38.28	1447136
2016-06-22	38.40	38.47	38.05	38.07	1338710
2016-06-23	38.42	38.71	38.32	38.71	788845
2016-06-24	37.29	37.90	37.16	37.27	1606843
2016-06-27	36.96	36.96	35.98	36.23	2391146
2016-06-28	36.87	37.27	36.73	37.26	1664184
2016-06-29	37.55	38.22	37.53	38.05	1496321
2016-06-30	37.85	38.36	37.78	38.36	2243159
2016-07-01	38.29	38.66	38.25	38.57	1988649
2016-07-05	38.07	38.17	37.37	37.76	2510983
2016-07-06	37.59	37.98	37.32	37.96	2299758
2016-07-07	38.15	38.37	37.30	37.54	3413893
2016-07-08	37.94	38.15	37.66	38.05	1343357
2016-07-11	38.16	38.38	38.07	38.08	1122693
2016-07-12	38.62	39.18	38.59	39.04	1503600
2016-07-13	38.92	39.12	38.34	38.71	1807183
2016-07-14	38.80	39.08	38.77	38.89	1309315
2016-07-15	39.18	39.18	38.71	38.87	1014419
2016-07-18	38.71	38.88	38.48	38.86	729757
2016-07-19	38.73	38.81	38.51	38.60	521794
2016-07-20	38.51	38.76	38.18	38.56	1619286
2016-07-21	38.50	38.82	38.11	38.20	1220514
2016-07-22	38.20	38.39	38.09	38.32	1046210
2016-07-25	38.11	38.11	37.42	37.53	1811098
2016-07-26	37.46	37.75	37.30	37.73	1686268
2016-07-27	37.77	38.02	37.17	37.31	1921559
2016-07-28	37.24	37.46	37.02	37.26	1782154
2016-07-29	36.78	37.58	36.60	37.53	1633875
2016-08-01	37.08	37.22	36.15	36.27	4595748
2016-08-02	36.48	36.78	35.95	36.56	1986879
2016-08-03	36.57	37.29	36.46	37.29	1646152
2016-08-04	37.15	37.48	37.03	37.23	996167
2016-08-05	37.30	37.60	37.19	37.56	1039981
2016-08-08	37.60	38.31	37.60	38.10	1424905
2016-08-09	38.18	38.19	37.73	37.87	1296517
2016-08-10	37.93	38.01	37.34	37.40	1398090
2016-08-11	37.56	38.09	37.48	37.94	952934
2016-08-12	37.89	38.26	37.89	38.15	793707
2016-08-15	38.34	38.54	38.27	38.46	767742
2016-08-16	38.49	38.63	38.16	38.52	783527
2016-08-17	38.33	38.64	38.27	38.61	1400738
2016-08-18	38.75	39.35	38.72	39.34	961288
2016-08-19	39.24	39.24	38.88	39.03	826966
2016-08-22	38.66	38.75	38.39	38.63	1068761
2016-08-23	38.61	38.94	38.48	38.82	887012
2016-08-24	38.67	38.87	38.58	38.68	906570
2016-08-25	38.65	38.76	38.45	38.58	677773
2016-08-26	38.60	38.96	38.29	38.45	1503548
2016-08-29	38.33	38.75	38.33	38.72	485026
2016-08-30	38.76	38.95	38.43	38.56	592146
2016-08-31	38.35	38.40	37.79	37.98	1501315
2016-09-01	37.83	37.98	37.60	37.89	984628
2016-09-02	38.19	38.41	38.09	38.30	744668
2016-09-06	38.38	38.88	38.34	38.86	1254217
2016-09-07	38.96	39.09	38.81	39.02	1181810
2016-09-08	39.25	39.76	39.05	39.70	1274543
2016-09-09	39.34	39.42	38.51	38.51	1520385
2016-09-12	38.23	39.04	38.19	38.87	1932314
2016-09-13	38.37	38.41	37.62	37.72	2803370
2016-09-14	37.64	38.10	37.16	37.27	2069677
2016-09-15	37.44	37.96	37.33	37.69	1163604
2016-09-16	37.25	37.50	37.20	37.38	914163
2016-09-19	37.73	37.76	37.34	37.36	1020183
2016-09-20	37.37	37.53	37.02	37.02	1181663
2016-09-21	37.36	37.86	37.29	37.84	1247903
2016-09-22	38.32	38.42	37.92	37.95	746916
2016-09-23	37.81	38.12	37.25	37.44	1249494
2016-09-26	37.34	37.56	37.04	37.07	927060
2016-09-27	36.75	36.93	36.45	36.86	924371
2016-09-28	37.03	38.55	36.76	38.51	2682533
2016-09-29	38.47	38.90	38.16	38.51	2320960
2016-09-30	38.75	39.22	38.52	39.00	1668294
2016-10-03	39.02	39.10	38.65	38.94	1913757
2016-10-04	38.98	39.10	38.40	38.58	1214113
2016-10-05	38.90	39.30	38.90	39.14	991240
2016-10-06	39.23	39.42	38.87	39.20	770946
2016-10-07	39.21	39.39	38.89	39.01	1184290
2016-10-10	39.30	39.79	39.28	39.65	638733
2016-10-11	39.54	39.57	38.99	39.16	895982
2016-10-12	39.01	39.15	38.70	39.00	1013678
2016-10-13	38.74	38.97	38.28	38.78	934365
2016-10-14	39.00	39.12	38.54	38.57	879059
2016-10-17	38.59	38.70	38.21	38.40	902439
2016-10-18	38.75	38.84	38.38	38.51	800470
2016-10-19	38.80	39.37	38.80	39.12	874495
2016-10-20	38.67	39.17	38.64	39.04	755673
2016-10-21	38.75	38.84	38.53	38.77	785563
2016-10-24	38.82	38.91	38.26	38.65	641052
2016-10-25	38.65	39.04	38.38	38.40	871890
2016-10-26	38.05	38.65	38.01	38.48	1022053
2016-10-27	38.66	38.73	38.34	38.35	952261
2016-10-28	38.28	38.77	37.93	38.13	1206115
2016-10-31	38.02	38.16	37.60	37.62	845533
2016-11-01	37.90	38.07	37.28	37.66	3799693
2016-11-02	37.35	37.47	36.84	37.25	1360078
2016-11-03	37.30	37.54	37.10	37.42	1036891
2016-11-04	37.33	37.57	36.98	37.24	1515137
2016-11-07	37.69	38.04	37.69	38.01	1011151
2016-11-08	37.88	38.33	37.81	38.09	985006
2016-11-09	38.25	39.01	37.82	38.82	2009353
2016-11-10	38.80	39.21	38.59	38.87	2086192
2016-11-11	38.71	38.72	37.92	38.28	1503393
2016-11-14	38.12	38.46	37.88	38.46	814974
2016-11-15	38.73	39.51	38.73	39.51	1819074
2016-11-16	39.39	39.65	39.09	39.23	828502
2016-11-17	39.50	39.78	38.87	38.97	941066
2016-11-18	39.14	39.34	38.92	39.16	985160
2016-11-21	39.68	40.11	39.68	40.06	1509925
2016-11-22	40.05	40.26	39.56	40.04	1801196
2016-11-23	39.87	40.32	39.82	40.23	903963
2016-11-25	40.02	40.09	39.81	40.02	238344
2016-11-28	40.22	40.25	39.39	39.39	1418148
2016-11-29	38.89	39.17	38.57	38.97	1489752
2016-11-30	40.35	41.38	40.34	41.07	2576626
2016-12-01	41.68	41.91	41.11	41.15	3760655
2016-12-02	41.07	41.42	40.99	41.24	1039076
2016-12-05	41.60	41.89	41.43	41.57	856916
2016-12-06	41.29	41.66	41.06	41.54	1554616
2016-12-07	41.40	41.84	41.40	41.80	1607496
2016-12-08	41.96	42.09	41.61	42.08	900108
2016-12-09	42.25	42.26	41.96	42.19	719311
2016-12-12	43.31	43.31	42.30	42.46	908069
2016-12-13	42.82	43.25	42.38	42.98	1207242
2016-12-14	42.69	42.85	41.91	42.02	1399325
2016-12-15	41.79	42.28	41.61	42.15	822810
2016-12-16	42.43	42.47	42.21	42.40	899063
2016-12-19	42.44	42.47	42.13	42.21	1144757
2016-12-20	42.42	42.49	42.04	41.89	485011
2016-12-21	42.06	42.18	41.87	42.00	789707
2016-12-22	41.98	42.24	41.93	42.14	485146
2016-12-23	42.08	42.18	42.01	42.10	382582
2016-12-27	42.22	42.34	42.14	42.18	500849
2016-12-28	42.27	42.31	41.74	41.79	421760
2016-12-29	41.80	41.81	41.56	41.65	510915
2016-12-30	41.61	41.88	41.44	41.54	474366
2017-01-03	42.10	42.38	41.60	42.08	4589561
2017-01-04	42.11	42.17	41.86	42.02	825044
2017-01-05	42.13	42.21	41.69	41.87	943529
2017-01-06	42.03	42.03	41.62	41.91	357758
2017-01-09	41.61	41.63	41.22	41.25	633458
2017-01-10	41.22	41.32	40.87	40.90	478697
2017-01-11	41.06	41.42	40.87	41.35	817098
2017-01-12	41.58	41.60	41.02	41.14	488516
2017-01-13	41.04	41.21	40.99	41.05	452430
2017-01-17	41.22	41.42	41.16	41.32	586147
2017-01-18	41.10	41.31	41.04	41.17	607490
2017-01-19	41.08	41.18	40.82	40.86	571959
2017-01-20	41.18	41.32	40.97	41.12	356979
2017-01-23	40.91	40.97	40.45	40.61	636334
2017-01-24	40.82	41.24	40.73	41.06	454175
2017-01-25	41.14	41.46	41.11	41.34	480952
2017-01-26	41.48	41.53	41.26	41.35	320320
2017-01-27	41.06	41.14	40.80	40.93	535933
2017-01-30	40.81	40.81	39.90	40.14	846846
2017-01-31	40.22	40.27	39.77	40.14	964204
2017-02-01	40.31	40.43	39.62	39.85	3639248
2017-02-02	39.98	40.18	39.64	40.11	2998141
2017-02-03	40.18	40.66	40.04	40.48	894532
2017-02-06	40.48	40.58	39.99	40.08	631766
2017-02-07	39.95	40.10	39.33	39.51	787134
2017-02-08	39.31	39.63	38.92	39.57	917535
2017-02-09	39.80	40.06	39.75	39.94	587326
2017-02-10	40.31	40.49	40.16	40.29	2013874
2017-02-13	40.22	40.36	40.12	40.34	600307
2017-02-14	40.36	40.50	39.99	40.48	635963
2017-02-15	40.35	40.54	40.20	40.33	694913
2017-02-16	40.34	40.42	39.72	39.75	587706
2017-02-17	39.61	39.66	39.41	39.53	460008
2017-02-21	39.87	40.00	39.74	39.83	576622
2017-02-22	39.66	39.66	39.15	39.16	525823
2017-02-23	39.58	39.66	39.11	39.36	575741
2017-02-24	39.12	39.21	38.79	38.94	671110
2017-02-27	39.03	39.47	38.95	39.33	1964170
2017-02-28	39.16	39.38	39.09	39.18	783615
2017-03-01	39.49	40.15	39.47	40.03	761389
2017-03-02	39.78	40.02	39.61	39.63	410084
2017-03-03	39.66	39.81	39.43	39.49	452225
2017-03-06	39.45	39.64	39.30	39.61	744411
2017-03-07	39.75	39.82	39.23	39.26	650459
2017-03-08	39.11	39.30	38.20	38.21	1414520
2017-03-09	38.04	38.46	37.80	38.45	1107611
2017-03-10	38.74	38.76	38.18	38.41	812864
2017-03-13	38.32	38.61	38.28	38.41	814347
2017-03-14	38.08	38.11	37.62	37.95	1227551
2017-03-15	38.28	38.89	38.15	38.80	816333
2017-03-16	38.86	38.87	38.46	38.55	752091
2017-03-17	38.70	38.78	38.53	38.56	711723
2017-03-20	38.38	38.53	38.17	38.48	576080
2017-03-21	38.53	38.66	38.05	38.15	979441
2017-03-22	38.00	38.26	37.89	38.10	1224426
2017-03-23	38.02	38.26	37.92	37.74	775593
2017-03-24	37.79	37.88	37.54	37.59	1008901
2017-03-27	37.17	37.55	37.17	37.45	1022117
2017-03-28	37.57	38.07	37.43	37.98	807462
2017-03-29	37.99	38.53	37.88	38.51	917895
2017-03-30	38.70	38.87	38.43	38.62	888677
2017-03-31	38.55	38.72	38.33	38.54	702826
2017-04-03	38.55	38.63	38.06	38.47	1118904
2017-04-04	38.52	38.76	38.17	38.76	587609
2017-04-05	39.05	39.40	38.52	38.54	995707
2017-04-06	38.75	38.98	38.62	38.91	401579
2017-04-07	38.92	39.00	38.67	38.72	860005
2017-04-10	38.99	39.21	38.86	39.07	635135
2017-04-11	39.04	39.08	38.62	39.05	544009
2017-04-12	38.99	39.31	38.72	38.82	645010
2017-04-13	38.81	38.87	38.02	38.08	1088393
2017-04-17	38.10	38.22	38.00	38.16	683761
2017-04-18	38.00	38.27	37.74	37.82	671840
2017-04-19	37.98	37.99	37.15	37.26	748142
2017-04-20	37.37	37.68	37.32	37.41	982037
2017-04-21	37.29	37.42	37.04	37.23	910557
2017-04-24	37.48	37.61	37.34	37.43	535564
2017-04-25	37.53	37.88	37.44	37.82	852390
2017-04-26	37.60	38.20	37.60	37.70	652475
2017-04-27	37.46	37.47	36.87	37.25	480740
2017-04-28	37.62	37.63	37.22	37.28	360321
2017-05-01	37.27	37.34	37.08	37.17	296290
2017-05-02	37.25	37.37	36.81	36.96	445870
2017-05-03	36.90	37.25	36.80	37.10	818697
2017-05-04	36.84	36.85	36.09	36.28	1634001
2017-05-05	36.37	37.03	36.32	37.01	844350
2017-05-08	36.99	37.29	36.91	37.25	559752
2017-05-09	37.25	37.28	36.79	36.92	746813
2017-05-10	37.16	37.59	37.11	37.43	596200
2017-05-11	37.58	37.64	37.28	37.34	497632
2017-05-12	37.31	37.39	37.13	37.25	404391
2017-05-15	37.82	37.87	37.41	37.51	473359
2017-05-16	37.68	37.68	37.21	37.35	289602
2017-05-17	37.12	37.42	36.94	36.96	572849
2017-05-18	36.77	37.11	36.63	36.93	449824
2017-05-19	37.09	37.52	37.05	37.44	324998
2017-05-22	37.63	37.63	37.21	37.33	196829
2017-05-23	37.39	37.46	37.24	37.38	200900
2017-05-24	37.38	37.48	37.04	37.23	270048
2017-05-25	37.16	37.51	36.39	36.49	500942
2017-05-26	36.54	36.59	36.33	36.50	256768
2017-05-30	36.32	36.32	36.00	36.00	494998
2017-05-31	35.79	35.95	35.64	35.85	1168130
2017-06-01	35.85	36.24	35.77	36.13	606851
2017-06-02	35.92	35.94	35.51	35.64	932919
2017-06-05	35.52	35.86	35.52	35.74	413171
2017-06-06	35.65	36.22	35.61	36.16	859001
2017-06-07	36.00	36.19	35.35	35.54	715193
2017-06-08	35.43	35.72	35.39	35.42	623010
2017-06-09	35.52	36.45	35.52	36.35	1273307
2017-06-12	36.59	36.95	36.50	36.58	1237935
2017-06-13	36.68	36.93	36.51	36.89	1126447
2017-06-14	36.75	36.78	35.89	36.12	860287
2017-06-15	35.94	36.16	35.66	35.79	1326096
2017-06-16	36.02	36.39	35.80	36.39	516157
2017-06-19	36.35	36.40	36.10	36.18	510536
2017-06-20	35.80	35.81	35.30	35.69	705402
2017-06-21	35.59	35.82	34.94	35.10	1167774
2017-06-22	35.18	35.43	34.96	35.11	1542551
2017-06-23	35.10	35.43	35.02	35.40	344937
2017-06-26	35.51	35.60	35.19	35.13	324477
2017-06-27	35.24	35.44	35.08	35.08	417422
2017-06-28	35.16	35.50	35.12	35.27	529421
2017-06-29	35.36	35.75	35.28	35.33	719553
2017-06-30	35.56	35.67	35.28	35.50	726669
2017-07-03	35.57	36.35	35.57	36.18	416379
2017-07-05	36.02	36.11	35.30	35.40	616132
2017-07-06	35.52	35.59	34.94	34.99	760031
2017-07-07	34.96	35.00	34.55	34.96	558966
2017-07-10	34.95	35.17	34.83	35.08	533427
2017-07-11	35.13	35.42	34.93	35.29	308908
2017-07-12	35.66	35.76	35.26	35.38	602628
2017-07-13	35.38	35.58	35.23	35.58	386079
2017-07-14	35.59	35.84	35.55	35.78	298487
2017-07-17	35.73	35.97	35.68	35.70	372456
2017-07-18	35.87	35.93	35.40	35.53	401386
2017-07-19	35.57	36.12	35.42	36.09	337936
2017-07-20	36.29	36.40	35.87	35.95	459715
2017-07-21	35.81	35.99	35.54	35.61	293984
2017-07-24	35.66	35.68	35.43	35.49	248292
2017-07-25	35.77	36.23	35.77	35.98	462299
2017-07-26	36.12	36.41	35.88	35.99	420698
2017-07-27	35.98	36.37	35.83	36.37	506107
2017-07-28	36.15	36.64	36.14	36.26	389354
2017-07-31	36.26	36.54	36.15	36.32	274265
2017-08-01	36.36	36.53	36.16	36.33	331642
2017-08-02	36.10	36.35	35.83	36.18	411621
2017-08-03	36.13	36.17	35.56	35.66	393500
2017-08-04	35.70	35.94	35.65	35.86	295714
2017-08-07	35.72	35.80	35.44	35.53	186951
2017-08-08	35.42	35.76	35.34	35.43	338486
2017-08-09	35.54	35.68	35.32	35.45	274445
2017-08-10	35.51	35.58	35.02	35.05	411006
2017-08-11	35.00	35.17	34.83	34.85	246023
2017-08-14	34.94	35.09	34.73	34.73	253558
2017-08-15	34.71	34.75	34.41	34.60	346339
2017-08-16	34.61	34.72	34.21	34.25	363024
2017-08-17	34.15	34.29	33.77	33.77	410719
2017-08-18	33.79	34.22	33.70	34.03	1034201
2017-08-21	33.90	33.93	33.70	33.77	329707
2017-08-22	33.85	34.10	33.85	34.05	468605
2017-08-23	33.93	34.34	33.92	34.20	577225
2017-08-24	34.09	34.29	34.06	34.18	596191
2017-08-25	34.31	34.49	34.18	34.35	267941
2017-08-28	34.40	34.47	34.02	34.18	259178
2017-08-29	34.01	34.22	33.91	34.18	222353
2017-08-30	34.06	34.28	33.95	34.16	335288
2017-08-31	34.33	34.44	34.22	34.39	365828
2017-09-01	34.40	34.81	34.32	34.71	250071
2017-09-05	34.80	35.07	34.66	34.91	333425
2017-09-06	35.05	35.55	35.05	35.47	460922
2017-09-07	35.44	35.59	35.28	35.50	280408
2017-09-08	35.39	35.39	34.94	35.08	266938
2017-09-11	35.24	35.48	35.16	35.46	355809
2017-09-12	35.53	35.77	35.47	35.67	308270
2017-09-13	35.73	36.18	35.73	36.16	589420
2017-09-14	36.27	36.59	36.22	36.33	390101
2017-09-15	36.40	36.41	36.17	36.40	167015
2017-09-18	36.32	36.58	36.30	36.56	122115
2017-09-19	36.59	36.75	36.57	36.67	106587
2017-09-20	36.78	37.07	36.75	37.00	306109
2017-09-21	36.91	37.02	36.79	36.92	141280
2017-09-22	36.86	37.22	36.86	37.12	172270
2017-09-25	37.25	37.77	37.25	37.28	1104608
2017-09-26	37.19	37.28	37.05	37.19	445012
2017-09-27	37.23	37.39	37.03	37.39	891581
2017-09-28	37.51	37.64	37.32	37.43	264054
2017-09-29	37.31	37.43	37.19	37.43	552889
2017-10-02	37.07	37.42	36.86	37.40	241069
2017-10-03	37.33	37.49	37.29	37.39	233913
2017-10-04	37.41	37.48	37.22	37.34	509161
2017-10-05	37.36	37.57	37.36	37.53	196098
2017-10-06	37.20	37.34	37.04	37.15	285378
2017-10-09	37.21	37.33	37.18	37.27	2573263
2017-10-10	37.53	37.66	37.26	37.31	176091
2017-10-11	37.22	37.40	37.11	37.40	171786
2017-10-12	37.05	37.31	37.05	37.25	210886
2017-10-13	37.45	37.59	37.22	37.25	138328
2017-10-16	37.43	37.53	37.24	37.29	120336
2017-10-17	37.29	37.40	37.12	37.30	123805
2017-10-18	37.27	37.45	37.00	37.04	157567
2017-10-19	36.81	37.06	36.73	36.89	180081
2017-10-20	36.96	36.98	36.75	36.98	193412
2017-10-23	36.90	37.11	36.70	36.70	271828
2017-10-24	36.85	36.97	36.72	36.82	135601
2017-10-25	36.72	36.83	36.41	36.54	267837
2017-10-26	36.60	36.67	36.39	36.61	209693
2017-10-27	36.39	36.93	36.18	36.80	275767
2017-10-30	36.80	37.07	36.78	36.97	224391
2017-10-31	36.90	37.22	36.84	37.10	143188
2017-11-01	37.38	37.73	37.36	37.56	435004
2017-11-02	37.49	37.66	37.23	37.44	178071
2017-11-03	37.39	37.75	37.39	37.61	274548
2017-11-06	37.72	38.52	37.72	38.49	522386
2017-11-07	38.50	38.57	38.22	38.40	158175
2017-11-08	38.28	38.43	38.01	38.22	311313
2017-11-09	38.15	38.42	38.04	38.35	343365
2017-11-10	38.29	38.33	37.90	38.18	343083
2017-11-13	38.05	38.21	37.89	37.93	178760
2017-11-14	37.72	37.78	37.25	37.27	588638
2017-11-15	36.91	37.07	36.73	36.85	583311
2017-11-16	36.77	36.86	36.63	36.72	1144466
2017-11-17	36.78	37.00	36.74	36.92	280936
2017-11-20	36.86	36.92	36.66	36.85	275032
2017-11-21	36.96	37.14	36.85	36.90	260234
2017-11-22	37.13	37.23	37.08	37.11	271247
2017-11-24	37.23	37.32	37.19	37.19	69878
2017-11-27	37.00	37.05	36.74	36.78	482423
2017-11-28	36.80	37.12	36.80	37.07	194481
2017-11-29	37.01	37.32	36.96	37.24	324873
2017-11-30	37.37	37.91	37.37	37.88	831243
2017-12-01	38.05	38.45	37.78	38.21	517122
2017-12-04	38.16	38.75	38.12	38.17	416607
2017-12-05	38.19	38.28	37.93	37.97	311217
2017-12-06	37.85	37.87	37.40	37.44	356433
2017-12-07	37.47	37.62	37.36	37.61	256195
2017-12-08	37.79	37.96	37.62	37.92	172113
2017-12-11	37.97	38.41	37.97	38.25	342386
2017-12-12	38.29	38.39	38.07	38.10	340298
2017-12-13	38.10	38.16	37.93	38.04	280437
2017-12-14	37.91	38.17	37.87	37.87	237237
2017-12-15	38.10	38.12	37.78	37.82	747821
2017-12-18	37.90	38.33	37.90	37.93	237958
2017-12-19	38.10	38.21	37.93	37.96	337946
2017-12-20	38.16	38.58	37.98	38.53	285833
2017-12-21	38.51	39.47	38.51	39.38	1029446
2017-12-22	39.49	39.60	39.23	39.48	325244
2017-12-26	39.57	39.88	39.51	39.84	181722
2017-12-27	39.80	39.84	39.62	39.66	1054560
2017-12-28	39.67	39.77	39.63	39.74	207553
2017-12-29	39.80	39.86	39.57	39.65	270816
2018-01-02	39.82	40.34	39.73	40.32	1843767
2018-01-03	40.42	41.00	40.35	40.91	651126
2018-01-04	40.91	41.16	40.72	41.14	457850
2018-01-05	41.05	41.13	40.75	41.11	524105
2018-01-08	41.10	41.38	40.97	41.36	580285
2018-01-09	41.39	41.43	41.17	41.24	387626
2018-01-10	41.26	41.35	41.15	41.18	356972
2018-01-11	41.32	42.18	41.18	42.02	531735
2018-01-12	41.98	42.42	41.98	42.38	662061
2018-01-16	42.44	42.51	41.78	41.84	883447
2018-01-17	42.01	42.38	41.70	42.17	996653
2018-01-18	42.00	42.12	41.77	41.83	553843
2018-01-19	41.77	41.80	41.52	41.79	639586
2018-01-22	41.86	42.68	41.86	42.68	847855
2018-01-23	42.68	42.80	42.38	42.64	759013
2018-01-24	42.69	42.87	42.36	42.51	515966
2018-01-25	42.65	42.67	42.09	42.14	688099
2018-01-26	42.24	42.46	42.16	42.39	368360
2018-01-29	42.15	42.35	41.69	41.73	349915
2018-01-30	41.37	41.46	40.82	40.85	488786
2018-01-31	40.91	41.03	40.60	40.89	573506
2018-02-01	40.93	41.35	40.74	41.34	581080
2018-02-02	40.59	40.64	39.38	39.57	1082802
2018-02-05	39.02	39.55	37.37	37.92	1357479
2018-02-06	37.20	38.53	37.18	38.25	1392222
2018-02-07	38.35	38.84	37.57	37.59	980849
2018-02-08	37.62	37.78	36.39	36.41	1092420
2018-02-09	36.79	36.86	35.18	36.39	1576966
2018-02-12	36.91	37.39	36.72	37.04	1778679
2018-02-13	36.80	37.01	36.69	36.88	811803
2018-02-14	36.51	37.54	36.39	37.44	792290
2018-02-15	37.55	37.56	36.76	37.36	573862
2018-02-16	37.25	37.65	37.07	37.28	751406
2018-02-20	37.30	37.62	36.93	37.07	365987
2018-02-21	36.99	37.30	36.45	36.45	297789
2018-02-22	36.70	37.39	36.63	36.88	261300
2018-02-23	37.03	37.71	37.00	37.70	408618
2018-02-26	37.80	37.99	37.67	37.91	2319815
2018-02-27	37.95	38.27	37.38	37.38	234297
2018-02-28	37.56	37.66	36.53	36.53	462553
2018-03-01	36.47	37.03	36.23	36.48	2346572
2018-03-02	36.24	36.83	35.95	36.72	771535
2018-03-05	36.50	37.26	36.50	37.15	462425
2018-03-06	37.34	37.49	36.98	37.15	147535
2018-03-07	36.75	37.13	36.50	36.82	308908
2018-03-08	36.92	37.00	36.55	36.80	260395
2018-03-09	37.05	37.54	37.05	37.49	233509
2018-03-12	37.49	37.78	37.32	37.51	203532
2018-03-13	37.57	37.79	37.11	37.25	235215
2018-03-14	37.38	37.49	36.96	37.03	291636
2018-03-15	37.18	37.32	36.55	36.83	234687
2018-03-16	36.81	37.32	36.78	37.17	224843
2018-03-19	37.04	37.06	36.35	36.56	364691
2018-03-20	36.78	37.13	36.78	36.88	137603
2018-03-21	37.06	38.13	37.02	37.61	474314
2018-03-22	37.22	37.39	36.78	36.84	312556
2018-03-23	37.05	37.46	36.54	36.63	337408
2018-03-26	37.04	37.31	36.59	37.28	218160
2018-03-27	37.32	37.55	36.66	36.89	344819
2018-03-28	36.91	37.04	36.16	36.21	294696
2018-03-29	36.42	37.12	36.42	36.97	264791
2018-04-02	36.81	36.90	35.59	36.19	803314
2018-04-03	36.37	36.98	35.98	36.96	972441
2018-04-04	36.40	36.99	36.13	36.92	387665
2018-04-05	37.02	37.84	37.00	37.62	656559
2018-04-06	37.38	37.54	36.42	36.89	447823
2018-04-09	37.09	37.52	36.95	37.06	458734
2018-04-10	37.60	38.59	37.60	38.30	716809
2018-04-11	38.22	38.82	38.19	38.73	1264942
2018-04-12	38.81	38.97	38.59	38.71	469617
2018-04-13	38.95	39.32	38.89	39.17	324913
2018-04-16	39.28	39.72	39.07	39.55	385142
2018-04-17	39.60	39.89	39.46	39.74	290323
2018-04-18	40.06	40.75	40.06	40.41	383141
2018-04-19	40.45	40.74	40.18	40.45	462531
2018-04-20	40.30	40.35	39.99	40.22	1370809
2018-04-23	40.15	40.48	39.89	40.46	830192
2018-04-24	40.60	40.85	39.82	40.01	471512
2018-04-25	39.98	40.41	39.65	40.37	291983
2018-04-26	40.49	40.97	40.39	40.96	473022
2018-04-27	40.55	40.69	40.34	40.49	341771
2018-04-30	40.47	40.92	40.44	40.50	266043
2018-05-01	40.26	40.26	39.75	40.23	290880
2018-05-02	40.06	40.75	40.06	40.42	266763
2018-05-03	40.21	40.37	39.80	40.28	614887
2018-05-04	40.20	40.69	40.06	40.55	333341
2018-05-07	40.88	41.52	40.58	40.65	394403
2018-05-08	40.62	41.03	39.94	41.03	1780397
2018-05-09	41.55	42.28	41.55	41.84	443672
2018-05-10	42.06	42.21	41.81	42.14	218696
2018-05-11	42.22	42.40	42.06	42.15	209362
2018-05-14	42.29	42.61	42.29	42.47	390320
2018-05-15	42.36	42.55	42.13	42.47	547876
2018-05-16	42.41	42.69	42.23	42.68	270682
2018-05-17	42.68	43.39	42.68	43.34	501652
2018-05-18	43.18	43.29	42.95	43.00	408915
2018-05-21	43.20	43.46	43.04	43.43	202361
2018-05-22	43.47	43.75	42.72	42.85	491702
2018-05-23	42.56	42.85	42.23	42.82	699731
2018-05-24	42.38	42.40	41.95	42.10	545773
2018-05-25	41.41	41.41	40.60	41.00	911761
2018-05-29	40.70	41.17	40.57	40.93	901072
2018-05-30	41.25	42.38	41.22	42.25	917460
2018-05-31	41.90	42.41	41.80	41.88	649243
2018-06-01	42.07	42.34	41.80	42.03	523874
2018-06-04	42.21	42.46	41.49	41.60	618637
2018-06-05	41.48	41.84	41.35	41.50	455272
2018-06-06	41.63	41.81	41.33	41.68	490877
2018-06-07	41.93	42.58	41.93	42.36	425274
2018-06-08	42.46	42.50	41.98	42.28	490840
2018-06-11	42.24	42.64	42.13	42.41	417885
2018-06-12	42.41	42.57	42.02	42.12	429941
2018-06-13	42.01	42.21	41.79	41.96	494418
2018-06-14	42.11	42.21	41.80	41.84	378231
2018-06-15	41.70	41.70	40.89	40.92	857154
2018-06-18	40.82	41.69	40.82	41.42	1344478
2018-06-19	40.90	41.49	40.82	41.34	668771
2018-06-20	41.60	41.68	41.23	41.60	366174
2018-06-21	41.31	41.33	40.63	40.75	800361
2018-06-22	41.68	42.13	41.68	41.73	850861
2018-06-25	41.60	41.64	40.57	40.53	990632
2018-06-26	40.67	41.29	40.54	41.17	619908
2018-06-27	41.44	42.23	41.44	41.72	1094364
2018-06-28	41.79	41.89	41.33	41.65	544010
2018-06-29	41.75	42.35	41.75	41.94	729687
2018-07-02	41.60	41.60	41.04	41.24	1707929
2018-07-03	41.67	42.18	41.43	41.60	768279
2018-07-05	41.82	41.90	41.38	41.50	576997
2018-07-06	41.24	41.93	41.21	41.81	370952
2018-07-09	42.05	42.51	42.02	42.44	399708
2018-07-10	42.76	43.10	42.62	42.74	542509
2018-07-11	42.37	42.61	41.53	41.80	572767
2018-07-12	42.03	42.11	41.57	41.88	577060
2018-07-13	41.94	42.35	41.85	42.10	419597
2018-07-16	41.64	41.84	41.20	41.57	448158
2018-07-17	41.46	41.64	41.18	41.42	338543
2018-07-18	41.22	41.53	40.78	41.44	451961
2018-07-19	41.33	41.64	41.31	41.47	374841
2018-07-20	41.45	41.56	41.19	41.32	350112
2018-07-23	41.39	41.43	41.06	41.12	321915
2018-07-24	41.30	41.89	41.30	41.63	330607
2018-07-25	41.65	42.05	41.49	41.99	308314
2018-07-26	42.04	42.46	42.00	42.39	375753
2018-07-27	41.88	42.38	41.88	42.12	317713
2018-07-30	42.42	42.65	42.38	42.54	322548
2018-07-31	42.54	42.70	42.31	42.41	473350
2018-08-01	42.03	42.05	41.62	41.88	443410
2018-08-02	41.51	41.77	41.31	41.70	515771
2018-08-03	41.61	41.69	41.27	41.49	334192
2018-08-06	41.61	41.86	41.38	41.66	471997
2018-08-07	41.99	42.18	41.86	41.94	425747
2018-08-08	41.68	41.79	41.19	41.63	471559
2018-08-09	41.62	41.71	41.20	41.25	365168
2018-08-10	41.20	41.50	41.11	41.47	454847
2018-08-13	41.42	41.54	40.92	40.94	449513
2018-08-14	41.24	41.34	40.90	41.08	420542
2018-08-15	40.68	40.68	39.49	39.59	892732
2018-08-16	39.78	40.11	39.77	39.91	437804
2018-08-17	39.99	40.11	39.85	40.02	427081
2018-08-20	40.00	40.43	40.00	40.29	352190
2018-08-21	40.54	40.84	40.50	40.56	400457
2018-08-22	40.74	41.17	40.74	41.07	426519
2018-08-23	40.89	40.92	40.69	40.85	292073
2018-08-24	41.11	41.40	41.08	41.16	380401
2018-08-27	41.28	41.52	41.23	41.44	291415
2018-08-28	41.48	41.70	41.21	41.25	517591
2018-08-29	41.32	41.70	41.25	41.52	499937
2018-08-30	41.46	41.59	41.20	41.39	670052
2018-08-31	41.25	41.25	40.92	41.08	299508
2018-09-04	41.23	41.31	40.83	40.95	1696470
2018-09-05	40.73	40.91	40.33	40.89	574650
2018-09-06	40.75	40.84	39.98	40.08	518771
2018-09-07	39.83	40.15	39.50	40.07	605495
2018-09-10	40.22	40.43	40.05	40.06	375868
2018-09-11	40.00	40.70	39.90	40.51	375885
2018-09-12	40.81	41.13	40.73	40.75	381312
2018-09-13	40.69	40.83	40.40	40.73	422925
2018-09-14	40.71	41.11	40.71	40.96	484783
2018-09-17	41.06	41.29	40.90	40.97	284483
2018-09-18	41.21	41.57	41.21	41.31	393713
2018-09-19	41.28	41.64	41.28	41.49	263414
2018-09-20	41.67	41.81	41.46	41.51	361807
2018-09-21	41.74	41.91	41.54	41.77	286578
2018-09-24	42.10	42.58	42.10	42.41	455147
2018-09-25	42.70	42.88	42.57	42.43	404108
2018-09-26	42.22	42.38	41.91	41.97	293646
2018-09-27	42.11	42.22	41.89	42.02	284623
2018-09-28	41.85	42.38	41.84	41.96	394868
2018-10-01	42.12	42.68	42.12	42.56	1156445
2018-10-02	42.57	42.70	42.26	42.58	360305
2018-10-03	42.74	43.06	42.61	42.98	769416
2018-10-04	42.81	43.03	42.45	42.71	528876
2018-10-05	42.64	42.83	42.40	42.66	625598
2018-10-08	42.41	42.71	42.18	42.65	902365
2018-10-09	42.79	43.35	42.60	43.05	596638
2018-10-10	43.11	43.15	41.47	41.47	1017926
2018-10-11	41.17	41.29	39.99	40.21	2226216
2018-10-12	40.65	40.80	39.79	40.37	823123
2018-10-15	40.40	40.57	40.12	40.12	658821
2018-10-16	40.25	40.57	40.10	40.51	399368
2018-10-17	40.36	40.52	39.88	40.19	454861
2018-10-18	39.85	40.34	39.73	39.95	485010
2018-10-19	39.78	40.25	39.61	39.64	385921
2018-10-22	39.63	39.69	38.97	39.18	267390
2018-10-23	38.53	38.53	37.58	38.10	1112970
2018-10-24	38.30	38.31	36.56	36.58	888561
2018-10-25	37.01	37.40	36.76	37.00	753239
2018-10-26	36.68	37.19	36.12	36.72	1331598
2018-10-29	36.94	37.00	35.49	35.94	1206590
2018-10-30	35.88	36.85	35.81	36.78	1227654
2018-10-31	37.11	37.67	37.00	37.04	723988
2018-11-01	37.15	37.55	36.76	37.39	833267
2018-11-02	37.73	38.01	36.89	37.28	671802
2018-11-05	37.74	38.05	37.62	37.92	476069
2018-11-06	37.97	38.10	37.59	38.02	469826
2018-11-07	38.44	38.79	38.08	38.65	494682
2018-11-08	38.50	38.78	37.66	37.77	454701
2018-11-09	37.44	37.93	37.03	37.71	727159
2018-11-12	37.93	38.08	36.81	36.87	645097
2018-11-13	36.77	36.98	35.84	35.97	1326252
2018-11-14	36.56	36.72	35.60	35.94	825253
2018-11-15	35.71	36.52	35.45	36.51	743161
2018-11-16	36.66	36.99	36.47	36.89	669838
2018-11-19	36.55	36.99	36.52	36.82	542166
2018-11-20	36.33	36.40	35.33	35.59	1176414
2018-11-21	35.89	36.55	35.86	36.17	716770
2018-11-23	35.22	35.38	34.80	35.04	491672
2018-11-26	35.35	35.82	35.35	35.61	659432
2018-11-27	35.48	35.74	35.26	35.49	576717
2018-11-28	35.45	36.08	35.21	36.08	945833
2018-11-29	36.07	36.58	36.03	36.29	579368
2018-11-30	36.01	36.27	35.78	36.14	576839
2018-12-03	36.97	37.19	36.57	37.00	673542
2018-12-04	37.10	37.12	35.85	35.91	822352
2018-12-06	35.15	35.25	34.44	35.23	1362718
2018-12-07	35.86	36.41	34.97	35.03	1239060
2018-12-10	34.80	34.94	33.67	34.44	1116983
2018-12-11	34.99	35.03	34.09	34.44	1088250
2018-12-12	34.97	35.25	34.56	34.59	854863
2018-12-13	34.52	34.89	34.33	34.66	1191966
2018-12-14	34.38	34.56	33.65	33.56	1048673
2018-12-17	33.52	33.77	32.70	32.91	1077975
2018-12-18	32.88	33.00	31.98	32.14	1093145
2018-12-19	32.33	32.85	31.49	31.72	1674035
2018-12-20	31.33	31.84	30.66	30.81	3054523
2018-12-21	30.76	31.34	30.26	30.50	2163796
2018-12-24	30.12	30.28	29.25	29.27	1348951
2018-12-26	29.56	31.13	28.99	31.12	2129831
2018-12-27	30.56	31.32	30.06	31.30	2543117
2018-12-28	31.37	31.53	30.83	30.98	1650259
2018-12-31	31.23	31.41	30.79	31.16	1826276
2019-01-02	30.82	32.00	30.54	31.82	979765
2019-01-03	31.88	32.02	31.14	31.51	1056014
2019-01-04	32.04	32.71	31.88	32.67	703837
2019-01-07	32.82	33.39	32.48	33.18	828678
2019-01-08	33.62	33.71	33.25	33.48	641471
2019-01-09	33.83	34.09	33.55	33.99	925260
2019-01-10	33.74	34.09	33.52	34.07	507973
2019-01-11	33.87	33.95	33.55	33.85	322515
2019-01-14	33.52	33.91	33.50	33.77	469330
2019-01-15	33.93	34.19	33.77	33.90	491414
2019-01-16	33.85	34.14	33.76	33.87	310290
2019-01-17	33.62	34.32	33.54	34.20	326035
2019-01-18	34.62	34.86	34.38	34.84	448633
2019-01-22	34.46	34.51	33.95	34.02	604069
2019-01-23	34.16	34.21	33.42	33.67	526888
2019-01-24	33.58	34.16	33.47	33.86	388178
2019-01-25	34.12	34.52	34.11	34.33	366443
2019-01-28	33.87	33.98	33.59	33.95	525323
2019-01-29	34.18	34.30	34.05	34.07	1247647
2019-01-30	34.30	34.68	34.10	34.58	582969
2019-01-31	34.67	34.91	34.49	34.74	455491
2019-02-01	35.07	35.54	34.99	35.32	392846
2019-02-04	35.11	35.43	34.82	35.43	616609
2019-02-05	35.44	35.52	35.26	35.41	790172
2019-02-06	35.23	35.37	35.14	35.16	412568
2019-02-07	34.97	35.03	34.05	34.36	939663
2019-02-08	34.20	34.34	33.63	34.20	607707
2019-02-11	34.03	34.45	33.96	34.39	425152
2019-02-12	34.87	35.04	34.69	34.83	291025
2019-02-13	34.96	35.56	34.96	35.29	339241
2019-02-14	35.18	35.66	35.10	35.39	1360283
2019-02-15	35.78	36.02	35.73	36.02	483940
2019-02-19	35.83	36.27	35.77	36.12	431622
2019-02-20	36.06	36.44	36.05	36.28	434243
2019-02-21	36.13	36.25	35.57	35.68	420837
2019-02-22	36.00	36.04	35.62	35.79	493456
2019-02-25	35.69	35.98	35.69	35.84	343826
2019-02-26	35.80	36.01	35.66	35.66	338531
2019-02-27	35.82	36.18	35.64	35.83	384642
2019-02-28	35.86	35.86	35.25	35.47	379232
2019-03-01	35.63	36.11	35.63	36.10	562951
2019-03-04	36.24	36.35	35.66	36.21	805068
2019-03-05	36.21	36.24	35.84	36.10	583871
2019-03-06	35.76	35.88	35.42	35.59	534181
2019-03-07	35.64	35.64	35.25	35.40	793880
2019-03-08	34.84	34.84	34.39	34.71	627107
2019-03-11	35.01	35.35	34.94	35.26	518961
2019-03-12	35.39	35.72	35.35	35.54	524494
2019-03-13	35.76	35.94	35.64	35.92	568859
2019-03-14	35.94	36.14	35.92	35.95	501862
2019-03-15	35.81	36.04	35.81	35.91	566424
2019-03-18	36.01	36.51	35.97	36.44	561325
2019-03-19	36.63	36.81	36.19	36.06	696221
2019-03-20	36.07	36.72	35.92	36.41	773632
2019-03-21	36.29	36.72	36.24	36.65	656406
2019-03-22	36.35	36.38	35.51	35.63	1184034
2019-03-25	35.46	35.70	35.29	35.65	1018778
2019-03-26	35.99	36.41	35.94	36.14	708754
2019-03-27	36.12	36.28	35.62	35.89	888988
2019-03-28	35.73	36.08	35.73	36.05	673663
2019-03-29	36.37	36.46	35.90	36.03	643856
2019-04-01	36.22	36.55	36.22	36.50	552991
2019-04-02	36.54	36.61	36.15	36.25	567460
2019-04-03	36.31	36.39	35.73	35.85	742652
2019-04-04	35.87	36.19	35.72	36.16	756327
2019-04-05	36.27	36.85	36.27	36.80	534694
2019-04-08	36.88	37.17	36.82	36.98	536893
2019-04-09	36.85	36.85	36.42	36.53	485577
2019-04-10	36.62	36.82	36.56	36.68	446531
2019-04-11	36.59	36.92	36.39	36.65	388963
2019-04-12	37.17	37.17	36.69	36.78	500151
2019-04-15	36.72	36.82	36.50	36.53	333100
2019-04-16	36.65	36.82	36.54	36.80	288574
2019-04-17	36.99	37.07	36.69	36.71	424349
2019-04-18	36.85	36.89	36.47	36.55	256167
2019-04-22	36.89	37.37	36.82	37.31	411447
2019-04-23	37.34	37.48	37.08	37.32	399128
2019-04-24	37.32	37.32	36.64	36.66	340925
2019-04-25	36.62	36.81	36.44	36.51	288779
2019-04-26	36.18	36.27	35.72	36.09	386429
2019-04-29	36.05	36.18	35.92	35.99	228712
2019-04-30	36.31	36.41	35.88	35.94	282007
2019-05-01	35.91	36.03	35.16	35.16	400734
2019-05-02	34.93	35.14	34.55	34.55	447184
2019-05-03	34.84	35.16	34.80	34.88	375556
2019-05-06	34.57	35.05	34.56	34.90	379863
2019-05-07	34.51	34.67	34.22	34.63	457402
2019-05-08	34.59	34.91	34.59	34.64	391397
2019-05-09	34.49	34.72	34.15	34.62	479933
2019-05-10	34.56	34.88	34.14	34.79	390618
2019-05-13	34.50	34.62	34.01	34.18	663490
2019-05-14	34.36	34.90	34.36	34.62	364721
2019-05-15	34.41	34.89	34.34	34.84	451630
2019-05-16	34.91	35.13	34.91	35.00	255733
2019-05-17	34.70	34.94	34.59	34.60	320485
2019-05-20	34.56	34.76	34.52	34.59	261738
2019-05-21	34.74	35.09	34.70	35.02	199781
2019-05-22	34.84	34.85	34.31	34.42	322279
2019-05-23	33.84	33.94	33.06	33.27	600711
2019-05-24	33.54	33.62	33.08	33.33	326245
2019-05-28	33.44	33.45	32.94	32.96	352457
2019-05-29	32.57	32.82	32.35	32.81	461584
2019-05-30	32.78	32.81	32.29	32.40	462815
2019-05-31	31.91	32.23	31.83	31.84	665860
2019-06-03	32.02	32.40	32.02	32.28	636034
2019-06-04	32.56	32.90	32.48	32.88	307530
2019-06-05	32.84	32.89	32.23	32.47	419522
2019-06-06	32.55	33.11	32.52	32.99	489675
2019-06-07	33.08	33.35	33.01	33.12	369684
2019-06-10	33.28	33.53	33.17	33.20	284784
2019-06-11	33.46	33.60	33.25	33.25	355429
2019-06-12	33.03	33.05	32.65	32.74	466455
2019-06-13	33.14	33.27	33.02	33.15	416377
2019-06-14	33.18	33.18	32.82	32.62	277887
2019-06-17	32.55	32.99	32.46	32.90	291903
2019-06-18	33.02	33.59	33.02	33.41	317428
2019-06-19	33.31	33.54	33.16	33.34	476284
2019-06-20	33.86	34.18	33.86	34.09	409425
2019-06-21	34.16	34.43	34.10	34.33	482892
2019-06-24	34.33	34.40	33.96	34.03	190398
2019-06-25	33.96	34.00	33.70	33.71	294770
2019-06-26	34.05	34.51	33.97	34.27	425211
2019-06-27	34.30	34.34	33.95	34.01	266101
2019-06-28	34.08	34.46	34.08	34.41	547523
2019-07-01	34.84	34.98	34.39	34.49	342417
2019-07-02	34.36	34.36	33.75	33.83	299618
2019-07-03	33.95	34.04	33.74	34.02	166007
2019-07-05	33.91	34.11	33.82	34.09	225097
2019-07-08	33.99	34.31	33.96	34.11	248022
2019-07-09	34.06	34.15	33.82	34.14	206062
2019-07-10	34.39	34.68	34.37	34.63	333395
2019-07-11	34.64	34.70	34.44	34.65	220539
2019-07-12	34.65	34.87	34.65	34.75	162588
2019-07-15	34.81	34.85	34.33	34.41	124184
2019-07-16	34.37	34.47	33.88	34.00	198608
2019-07-17	33.97	34.04	33.57	33.59	378107
2019-07-18	33.42	33.58	33.23	33.58	220217
2019-07-19	33.58	33.83	33.46	33.76	214523
2019-07-22	33.78	34.00	33.62	33.89	179394
2019-07-23	33.92	34.07	33.81	34.01	232165
2019-07-24	33.93	34.35	33.93	34.13	217759
2019-07-25	34.25	34.26	33.61	33.72	187120
2019-07-26	33.69	33.72	33.41	33.52	193298
2019-07-29	33.50	33.50	33.16	33.39	172068
2019-07-30	33.26	33.90	33.21	33.86	152284
2019-07-31	33.83	34.14	33.48	33.70	211627
2019-08-01	33.32	33.43	32.68	32.85	309778
2019-08-02	32.93	33.17	32.08	32.42	505789
2019-08-05	31.83	31.85	31.19	31.41	408510
2019-08-06	31.53	31.69	31.03	31.36	311821
2019-08-07	30.85	31.30	30.64	31.17	819904
2019-08-08	31.35	32.01	31.22	32.00	733851
2019-08-09	32.02	32.09	31.50	31.60	620518
2019-08-12	31.51	31.58	31.12	31.25	579662
2019-08-13	31.14	31.86	30.97	31.55	711446
2019-08-14	30.85	30.93	30.25	30.27	1090914
2019-08-15	30.19	30.23	29.78	30.08	833641
2019-08-16	30.21	30.62	30.18	30.57	730594
2019-08-19	30.94	31.35	30.94	31.24	536940
2019-08-20	31.17	31.17	30.88	30.98	396518
2019-08-21	31.32	31.34	31.08	31.20	439747
2019-08-22	31.29	31.39	31.01	31.04	368072
2019-08-23	30.66	30.92	29.80	29.94	918960
2019-08-26	30.28	30.36	29.97	30.11	554503
2019-08-27	30.24	30.36	29.73	29.89	535115
2019-08-28	30.02	30.47	29.91	30.33	592519
2019-08-29	30.59	30.93	30.53	30.81	531475
2019-08-30	30.91	31.18	30.60	30.77	687408
2019-09-03	30.28	30.67	30.17	30.61	518507
2019-09-04	30.98	31.19	30.96	31.09	380636
2019-09-05	31.30	31.82	31.30	31.50	765794
2019-09-06	31.40	31.67	31.23	31.67	429580
2019-09-09	31.83	32.37	31.83	32.33	439271
2019-09-10	32.50	33.17	32.45	32.70	657025
2019-09-11	32.86	33.14	32.54	32.76	994304
2019-09-12	32.28	32.68	32.05	32.55	771280
2019-09-13	32.74	32.96	32.60	32.81	474666
2019-09-16	34.23	34.23	33.59	34.00	947276
2019-09-17	33.97	33.97	33.24	33.41	1137051
2019-09-18	33.20	33.36	33.06	33.29	413184
2019-09-19	33.45	33.54	33.08	33.14	530620
2019-09-20	33.18	33.33	33.04	33.16	511279
2019-09-23	32.97	33.28	32.91	32.91	469341
2019-09-24	32.81	32.81	32.18	32.37	626185
2019-09-25	32.21	32.47	32.15	32.42	333167
2019-09-26	32.30	32.30	31.84	32.01	411241
2019-09-27	31.82	32.22	31.72	31.97	417238
2019-09-30	31.89	31.96	31.72	31.76	362808
2019-10-01	31.94	31.99	31.02	31.02	439771
2019-10-02	30.82	30.85	30.19	30.23	579591
2019-10-03	30.05	30.62	29.85	30.62	714879
2019-10-04	30.71	30.83	30.41	30.77	435232
2019-10-07	30.84	30.94	30.49	30.50	325180
2019-10-08	30.22	30.41	29.93	29.95	408966
2019-10-09	30.23	30.39	30.17	30.24	317201
2019-10-10	30.30	30.69	30.30	30.62	270905
2019-10-11	30.91	31.31	30.91	31.06	427001
2019-10-14	30.81	31.09	30.68	30.99	202042
2019-10-15	30.94	31.45	30.89	31.14	317138
2019-10-16	31.01	31.24	30.69	30.72	279807
2019-10-17	30.83	30.92	30.63	30.73	308402
2019-10-18	30.66	30.87	30.55	30.55	256748
2019-10-21	30.60	31.13	30.60	31.09	324109
2019-10-22	31.18	31.83	31.10	31.51	331935
2019-10-23	31.40	31.80	31.31	31.74	363563
2019-10-24	31.86	31.91	31.45	31.62	403726
2019-10-25	31.60	31.93	31.56	31.87	308167
2019-10-28	31.98	32.14	31.62	31.67	300159
2019-10-29	31.52	32.06	31.42	31.82	357770
2019-10-30	31.89	31.89	31.03	31.16	322272
2019-10-31	31.07	31.07	30.72	31.03	652330
2019-11-01	31.20	31.82	31.20	31.78	301202
2019-11-04	32.11	32.87	32.11	32.78	377383
2019-11-05	32.86	33.10	32.72	32.92	441229
2019-11-06	32.76	32.86	32.07	32.16	469129
2019-11-07	32.48	32.76	32.42	32.66	411465
2019-11-08	32.42	32.54	32.15	32.52	296440
2019-11-11	32.20	32.43	32.08	32.31	334801
2019-11-12	32.39	32.56	31.95	32.11	315459
2019-11-13	31.96	32.07	31.84	31.95	306959
2019-11-14	31.93	32.12	31.72	31.86	293179
2019-11-15	31.94	32.22	31.94	32.11	233664
2019-11-18	31.94	31.94	31.59	31.70	228713
2019-11-19	31.59	31.63	31.21	31.24	240918
2019-11-20	31.22	31.78	31.04	31.57	583461
2019-11-21	31.60	32.10	31.57	32.07	783595
2019-11-22	32.08	32.27	31.92	31.96	317862
2019-11-25	31.91	32.06	31.81	32.04	360065
2019-11-26	32.04	32.04	31.62	31.67	318037
2019-11-27	31.73	31.86	31.55	31.81	311283
2019-11-29	31.55	31.61	31.37	31.47	184867
2019-12-02	31.56	31.78	31.46	31.47	506238
2019-12-03	31.22	31.24	30.91	31.01	784141
2019-12-04	31.26	31.59	31.21	31.52	578950
2019-12-05	31.63	31.67	31.23	31.33	453905
2019-12-06	31.43	32.03	31.43	31.98	571317
2019-12-09	31.79	32.06	31.66	31.92	460434
2019-12-10	31.99	32.09	31.84	31.99	458185
2019-12-11	31.88	32.14	31.87	31.93	287875
2019-12-12	31.98	32.62	31.92	32.58	888278
2019-12-13	32.62	32.84	32.26	30.97	991115
2019-12-16	31.18	31.53	31.18	31.43	349667
2019-12-17	31.49	31.71	31.34	31.46	490433
2019-12-18	31.39	31.76	31.39	31.58	557587
2019-12-19	31.58	31.66	31.52	31.55	429351
2019-12-20	31.72	31.90	31.62	31.84	955617
2019-12-23	31.81	32.22	31.78	32.18	828282
2019-12-24	32.19	32.31	32.11	32.15	182954
2019-12-26	32.29	32.42	32.13	32.20	402903
2019-12-27	32.26	32.29	32.01	32.02	461027
2019-12-30	32.07	32.21	31.89	31.91	621463
2019-12-31	31.72	32.13	31.67	32.12	739646
2020-01-02	32.28	32.42	32.20	32.40	580462
2020-01-03	32.68	32.77	32.16	32.31	425900
2020-01-06	32.41	32.71	32.31	32.54	949025
2020-01-07	32.43	32.49	32.09	32.49	705727
2020-01-08	32.44	32.46	31.84	31.91	808408
2020-01-09	31.88	32.15	31.51	32.10	589064
2020-01-10	32.04	32.12	31.90	31.90	557981
2020-01-13	31.92	32.03	31.72	31.92	411417
2020-01-14	31.89	31.98	31.68	31.94	675834
2020-01-15	31.84	31.90	31.63	31.75	488592
2020-01-16	31.86	32.01	31.75	31.76	599536
2020-01-17	31.80	31.87	31.52	31.55	444390
2020-01-21	31.35	31.38	30.93	30.96	836366
2020-01-22	30.96	30.96	30.61	30.65	404135
2020-01-23	30.41	30.64	30.11	30.56	519425
2020-01-24	30.49	30.49	29.97	30.17	622075
2020-01-27	29.59	29.70	29.32	29.32	633889
2020-01-28	29.50	29.66	29.38	29.48	615047
2020-01-29	29.66	29.76	29.14	29.17	503180
2020-01-30	28.88	29.42	28.80	29.40	854331
2020-01-31	28.90	28.90	28.35	28.50	816232
2020-02-03	28.45	28.50	28.03	28.11	740505
2020-02-04	28.49	28.74	28.15	28.19	574962
2020-02-05	28.63	29.35	28.63	29.27	837084
2020-02-06	29.35	29.35	28.90	28.92	498911
2020-02-07	28.75	28.84	28.59	28.72	472562
2020-02-10	28.61	28.62	28.38	28.53	560417
2020-02-11	28.88	28.97	28.74	28.84	486676
2020-02-12	29.26	29.41	29.00	29.24	616817
2020-02-13	29.15	29.32	28.98	29.12	584737
2020-02-14	29.22	29.25	28.82	28.98	565173
2020-02-18	28.77	28.83	28.49	28.76	397346
2020-02-19	28.93	29.23	28.78	29.13	497879
2020-02-20	29.23	29.41	29.03	29.10	482644
2020-02-21	28.85	28.85	28.50	28.70	624151
2020-02-24	27.69	27.86	27.33	27.35	955217
2020-02-25	27.40	27.50	26.02	26.14	1226840
2020-02-26	26.27	26.38	25.35	25.35	1518661
2020-02-27	24.63	25.13	23.93	23.93	2350563
2020-02-28	23.15	24.31	23.01	24.30	2358062
2020-03-02	24.60	24.96	23.80	24.94	1832446
2020-03-03	25.06	25.40	23.88	24.18	2820540
2020-03-04	24.65	24.69	24.13	24.67	1411254
2020-03-05	23.99	24.09	23.38	23.74	1728564
2020-03-06	22.97	23.14	22.07	22.41	1853896
2020-03-09	18.49	19.14	17.68	17.78	4070242
2020-03-10	19.24	19.36	17.48	18.63	1684710
2020-03-11	18.02	18.38	17.38	17.64	3138545
2020-03-12	16.23	16.55	15.44	15.54	2044958
2020-03-13	16.76	16.91	15.10	16.87	1291814
2020-03-16	15.27	16.34	14.60	14.67	1189442
2020-03-17	14.86	15.35	14.21	14.71	1039323
2020-03-18	13.69	13.89	12.13	12.58	1967673
2020-03-19	12.78	13.58	12.18	13.47	2707747
2020-03-20	13.83	14.18	13.10	13.60	3959506
2020-03-23	13.62	13.62	12.50	12.68	3451351
2020-03-24	13.78	14.80	13.74	14.46	3801189
2020-03-25	14.87	15.86	14.14	15.14	4947982
2020-03-26	15.33	16.34	15.12	15.96	3512748
2020-03-27	15.40	15.40	14.87	14.93	2333517
2020-03-30	14.70	15.22	14.29	15.09	1469914
2020-03-31	15.54	15.81	15.04	15.31	1392002
2020-04-01	14.85	15.07	14.41	14.58	1440556
2020-04-02	15.30	16.72	14.95	15.90	3548265
2020-04-03	16.47	16.53	15.30	15.69	2337476
2020-04-06	16.08	16.64	15.87	16.53	2562841
2020-04-07	17.40	17.81	16.84	16.89	3126212
2020-04-08	17.31	18.06	17.08	18.03	2674358
2020-04-09	18.79	19.20	17.19	17.82	4438265
2020-04-13	18.56	18.56	17.51	17.77	2189437
2020-04-14	17.95	18.12	17.62	17.71	2125041
2020-04-15	16.96	17.09	16.41	16.90	2034376
2020-04-16	16.89	16.89	16.21	16.23	1817924
2020-04-17	16.55	17.94	16.55	17.92	3097614
2020-04-20	16.91	17.98	16.79	17.35	3027052
2020-04-21	16.86	17.38	16.60	17.09	4464836
2020-04-22	17.87	17.93	17.44	17.67	1941158
2020-04-23	18.20	18.64	18.01	18.24	2254039
2020-04-24	18.61	18.74	17.98	18.25	1672522
2020-04-27	18.20	18.78	17.73	18.64	2556828
2020-04-28	18.98	19.20	18.64	19.08	2115464
2020-04-29	19.69	20.54	19.69	20.50	1943329
2020-04-30	20.59	20.59	19.74	20.04	1480608
2020-05-01	19.65	19.79	18.69	18.86	1072602
2020-05-04	18.51	19.56	18.46	19.54	984077
2020-05-05	20.29	20.49	19.47	19.54	1183503
2020-05-06	19.66	19.78	19.03	19.05	1433081
2020-05-07	19.55	19.89	19.39	19.50	2295022
2020-05-08	19.98	20.40	19.87	20.39	2155002
2020-05-11	20.22	20.31	19.94	20.03	2498817
2020-05-12	20.24	20.27	19.68	19.68	2560076
2020-05-13	19.54	19.57	18.65	18.82	4093600
2020-05-14	18.44	19.17	18.04	19.00	3885500
2020-05-15	19.04	19.40	18.78	18.97	3781538
2020-05-18	19.93	20.60	19.92	20.47	4447485
2020-05-19	20.54	20.54	19.88	19.90	3468540
2020-05-20	20.36	20.72	20.21	20.65	2976931
2020-05-21	20.79	20.82	20.20	20.37	2576875
2020-05-22	20.18	20.26	19.82	20.25	1937617
2020-05-26	20.90	21.02	20.75	20.83	2535118
2020-05-27	21.09	21.23	20.47	21.05	3345552
2020-05-28	21.20	21.20	20.38	20.45	2928959
2020-05-29	20.30	20.54	19.96	20.40	3757136
2020-06-01	20.30	20.86	20.09	20.76	2001452
2020-06-02	21.02	21.35	20.96	21.34	1995279
2020-06-03	21.73	22.08	21.64	21.98	2003122
2020-06-04	21.90	22.07	21.56	22.00	1955749
2020-06-05	23.03	23.86	23.03	23.67	3424297
2020-06-08	24.56	24.77	23.98	24.77	4393523
2020-06-09	23.95	24.03	23.49	23.82	3158352
2020-06-10	23.62	23.62	22.63	22.65	3640212
2020-06-11	21.03	21.66	20.46	20.53	4363908
2020-06-12	21.45	21.59	20.48	20.85	3539979
2020-06-15	20.00	21.12	19.71	20.89	3826795
2020-06-16	21.89	21.91	20.90	21.50	3993556
2020-06-17	21.46	21.46	20.76	20.76	2565123
2020-06-18	20.55	21.23	20.43	21.01	2596176
2020-06-19	21.62	21.64	20.67	20.70	3666709
2020-06-22	20.60	20.84	20.34	20.78	2237742
2020-06-23	21.06	21.15	20.73	20.80	1690620
2020-06-24	20.54	20.54	19.52	19.63	3703812
2020-06-25	19.50	20.09	19.36	19.99	3772168
2020-06-26	19.91	19.91	19.21	19.28	4744684
2020-06-29	19.38	19.74	19.27	19.58	3415672
2020-06-30	19.38	20.14	19.23	20.01	3453002
2020-07-01	20.09	20.36	19.52	19.52	2199165
2020-07-02	20.00	20.22	19.73	19.78	1624570
2020-07-06	20.12	20.28	19.61	19.85	1683188
2020-07-07	19.60	19.66	19.24	19.27	2202850
2020-07-08	19.29	19.57	19.10	19.25	2046128
2020-07-09	19.21	19.24	18.32	18.34	3059982
2020-07-10	18.28	18.92	18.24	18.91	2872830
2020-07-13	19.05	19.15	18.67	18.80	2585681
2020-07-14	18.66	19.49	18.62	19.46	3325646
2020-07-15	19.90	19.99	19.57	19.86	2560396
2020-07-16	19.75	20.00	19.48	19.75	1673270
2020-07-17	19.79	20.04	19.40	19.47	1672183
2020-07-20	19.43	19.61	19.13	19.14	2116441
2020-07-21	19.46	20.44	19.46	20.30	3361609
2020-07-22	20.04	20.08	19.76	20.04	1361485
2020-07-23	19.93	20.12	19.77	20.03	2103946
2020-07-24	20.06	20.30	19.84	19.89	1554324
2020-07-27	19.88	20.01	19.63	19.91	1600059
2020-07-28	19.78	19.99	19.53	19.56	1916263
2020-07-29	19.60	19.99	19.51	19.98	1710243
2020-07-30	19.58	19.58	19.03	19.23	2633304
2020-07-31	18.94	19.15	18.75	19.15	2109291
2020-08-03	19.14	19.32	18.99	19.21	2213752
2020-08-04	19.14	19.74	19.14	19.69	1803953
2020-08-05	20.07	20.14	19.73	19.92	1542370
2020-08-06	19.82	19.98	19.70	19.77	1460953
2020-08-07	19.66	19.86	19.41	19.82	1364032
2020-08-10	19.96	20.44	19.94	20.43	1480217
2020-08-11	20.85	21.06	20.26	20.34	1445736
2020-08-12	20.63	20.79	20.36	20.59	1055679
2020-08-13	20.44	20.57	20.13	20.18	989136
2020-08-14	20.01	20.40	19.99	20.39	917172
2020-08-17	20.40	20.40	20.14	20.28	672435
2020-08-18	20.18	20.37	19.94	19.97	764608
2020-08-19	20.00	20.07	19.71	19.75	754206
2020-08-20	19.53	19.60	19.34	19.35	937093
2020-08-21	19.24	19.30	19.03	19.21	630486
2020-08-24	19.31	19.86	19.20	19.73	1298804
2020-08-25	19.83	19.85	19.37	19.46	836395
2020-08-26	19.45	19.45	19.02	19.04	763713
2020-08-27	19.05	19.19	18.85	19.07	1198805
2020-08-28	19.14	19.47	19.06	19.44	707686
2020-08-31	19.40	19.45	19.00	19.00	605899
2020-09-01	18.90	18.96	18.65	18.87	646972
2020-09-02	18.80	18.96	18.66	18.76	1120793
2020-09-03	18.72	19.09	18.49	18.62	1680677
2020-09-04	18.78	18.90	18.30	18.54	1325935
2020-09-08	18.22	18.26	17.65	17.82	2514759
2020-09-09	18.02	18.14	17.90	17.93	1208626
2020-09-10	17.99	18.02	17.28	17.29	2291341
2020-09-11	17.34	17.43	17.18	17.32	1205527
2020-09-14	17.35	17.60	17.25	17.43	858113
2020-09-15	17.56	17.73	17.28	17.31	678212
2020-09-16	17.50	18.26	17.35	18.02	1867373
2020-09-17	17.74	18.04	17.54	18.04	1232922
2020-09-18	17.97	18.04	17.65	17.81	1128749
2020-09-21	17.39	17.42	16.97	17.24	1526251
2020-09-22	17.24	17.54	17.06	16.81	894957
2020-09-23	16.85	16.94	16.04	16.05	1689867
2020-09-24	15.98	16.35	15.72	16.06	2107365
2020-09-25	15.92	16.18	15.81	16.06	1601300
2020-09-28	16.37	16.62	16.34	16.44	1779874
2020-09-29	16.40	16.43	15.85	16.01	1408172
2020-09-30	16.12	16.27	15.87	15.96	1551234
2020-10-01	15.79	15.85	15.39	15.46	1630394
2020-10-02	15.09	15.76	15.04	15.63	2299119
2020-10-05	15.80	16.12	15.74	16.11	1797836
2020-10-06	16.33	16.43	15.83	15.87	2172080
2020-10-07	15.96	16.15	15.80	16.10	1086537
2020-10-08	16.25	16.72	16.17	16.70	1593308
2020-10-09	16.89	16.89	16.43	16.46	1623877
2020-10-12	16.44	16.56	16.25	16.50	1045961
2020-10-13	16.51	16.61	16.23	16.26	1100001
2020-10-14	16.30	16.71	16.28	16.32	1152515
2020-10-15	16.05	16.54	15.91	16.52	1681844
2020-10-16	16.47	16.49	16.15	16.18	1575368
2020-10-19	16.25	16.32	15.82	15.83	1839112
2020-10-20	15.94	16.16	15.83	16.04	1921925
2020-10-21	15.94	16.03	15.71	15.71	1655690
2020-10-22	15.73	16.38	15.66	16.35	1762955
2020-10-23	16.43	16.54	16.10	16.27	2104968
2020-10-26	16.00	16.05	15.55	15.72	2028065
2020-10-27	15.73	15.73	15.48	15.51	1120423
2020-10-28	15.13	15.25	14.83	14.89	3728094
2020-10-29	14.74	15.38	14.52	15.34	2874505
2020-10-30	15.22	15.40	15.03	15.37	2956039
2020-11-02	15.57	16.11	15.32	15.91	3065910
2020-11-03	16.17	16.17	15.68	15.82	2598056
2020-11-04	15.79	16.19	15.41	15.82	2098474
2020-11-05	15.87	16.15	15.82	15.82	1951833
2020-11-06	15.82	16.06	15.47	15.53	1972464
2020-11-09	17.25	18.03	17.21	17.62	5407025
2020-11-10	17.93	18.17	17.58	18.17	4028289
2020-11-11	18.36	18.36	17.86	18.03	2749640
2020-11-12	17.75	17.96	17.25	17.39	2568780
2020-11-13	17.53	18.14	17.53	18.08	2672533
2020-11-16	18.75	19.23	18.57	19.22	3489857
2020-11-17	18.98	19.41	18.72	19.38	1811090
2020-11-18	19.54	19.63	18.85	18.85	2754328
2020-11-19	18.73	19.21	18.59	19.18	1878179
2020-11-20	19.13	19.21	18.96	19.06	1405951
2020-11-23	19.38	20.42	19.36	20.40	3265065
2020-11-24	21.04	21.48	20.88	21.44	3584460
2020-11-25	21.26	21.26	20.83	20.93	2404520
2020-11-27	20.85	21.00	20.55	20.71	1471417
2020-11-30	20.51	20.51	19.56	19.58	2429194
2020-12-01	20.09	20.21	19.63	19.66	2901412
2020-12-02	19.62	20.57	19.54	20.28	4027373
2020-12-03	20.38	20.72	20.16	20.49	2555088
2020-12-04	20.81	21.59	20.81	21.59	2914723
2020-12-07	21.33	21.35	20.88	21.04	1714068
2020-12-08	20.82	21.58	20.77	21.38	1609779
2020-12-09	21.61	21.93	21.15	21.43	2456863
2020-12-10	21.43	22.30	21.40	22.07	2164370
2020-12-11	21.91	21.92	21.53	21.60	1066892
2020-12-14	21.98	21.98	20.80	20.83	2596228
2020-12-15	21.04	21.37	20.78	21.26	1746062
2020-12-16	21.37	21.41	21.04	21.17	1835044
2020-12-17	21.39	21.39	20.95	21.04	1437707
2020-12-18	21.06	21.13	20.58	20.71	2059444
2020-12-21	19.92	20.52	19.78	20.34	1994716
2020-12-22	20.31	20.39	20.01	20.02	1188077
2020-12-23	20.17	20.74	20.17	20.46	1132151
2020-12-24	20.52	20.52	20.15	20.33	774607
2020-12-28	20.42	20.67	20.16	20.20	1281951
2020-12-29	20.31	20.38	20.00	20.07	1542950
2020-12-30	20.09	20.60	20.07	20.41	1167116
2020-12-31	20.29	20.41	20.16	20.24	985893
2021-01-04	20.46	20.66	20.06	20.29	2090541
2021-01-05	20.52	21.70	20.45	21.17	2106190
2021-01-06	21.58	22.02	21.31	21.85	2562851
2021-01-07	22.04	22.37	21.84	22.18	1696571
2021-01-08	22.42	22.43	21.96	22.11	2093361
2021-01-11	21.70	22.56	21.60	22.49	1420001
2021-01-12	22.72	23.37	22.61	23.26	2027473
2021-01-13	23.31	23.31	22.90	23.09	1904262
2021-01-14	23.20	24.00	23.20	23.76	2204268
2021-01-15	23.32	23.32	22.63	22.82	2472079
2021-01-19	23.15	23.42	23.04	23.27	2169294
2021-01-20	23.47	23.48	23.13	23.33	1483766
2021-01-21	23.25	23.32	22.36	22.58	2024770
2021-01-22	22.14	22.51	21.91	22.47	1319278
2021-01-25	22.28	22.31	21.84	22.23	2350650
2021-01-26	22.44	22.74	21.74	21.75	1241210
2021-01-27	21.40	22.02	21.09	21.44	4907955
2021-01-28	21.62	21.95	21.44	21.71	2049938
2021-01-29	21.44	21.71	20.95	21.04	2234841
2021-02-01	21.28	21.38	20.84	21.18	1295001
2021-02-02	21.68	21.91	21.40	21.40	1448359
2021-02-03	21.52	22.36	21.45	22.31	2003212
2021-02-04	22.42	22.53	22.08	22.52	943484
2021-02-05	22.85	22.96	22.67	22.72	1599595
2021-02-08	23.08	23.77	23.05	23.67	2147499
2021-02-09	23.45	23.56	23.13	23.40	1280352
2021-02-10	23.53	23.87	23.34	23.86	1486788
2021-02-11	23.80	23.80	23.01	23.52	1311048
2021-02-12	23.35	23.87	23.33	23.83	1093458
2021-02-16	24.39	24.68	24.27	24.47	2375031
2021-02-17	24.63	24.92	24.32	24.80	1332262
2021-02-18	24.70	24.71	24.14	24.21	1509586
2021-02-19	24.23	24.67	24.19	24.62	1149062
2021-02-22	24.74	25.74	24.70	25.40	1695221
2021-02-23	25.67	25.89	24.72	25.80	2031824
2021-02-24	25.97	26.86	25.79	26.73	2260541
2021-02-25	26.94	26.94	26.01	26.18	2828591
2021-02-26	25.86	25.89	24.83	25.55	2673442
2021-03-01	26.27	26.59	26.06	26.23	3684647
2021-03-02	26.27	26.54	26.10	26.10	2704089
2021-03-03	26.31	27.07	26.31	26.46	3044043
2021-03-04	26.70	27.61	26.50	27.12	4426975
2021-03-05	27.89	28.18	27.19	28.14	3366044
2021-03-08	28.42	28.54	27.76	28.18	4298429
2021-03-09	28.08	28.40	27.50	27.62	2387015
2021-03-10	27.70	28.48	27.61	28.37	2998147
2021-03-11	28.48	28.88	28.34	28.44	2054192
2021-03-12	28.49	28.70	28.26	28.47	2211244
2021-03-15	28.38	28.47	27.83	28.16	2320333
2021-03-16	27.76	27.76	27.22	27.38	2901848
2021-03-17	27.23	27.69	27.06	27.61	2740753
2021-03-18	27.33	27.42	26.21	26.31	3558429
2021-03-19	26.35	26.77	25.99	26.36	3074383
2021-03-22	26.29	26.38	26.06	26.08	2782147
2021-03-23	25.56	26.28	25.43	25.73	42603554
2021-03-24	26.09	26.68	26.09	26.23	10416125
2021-03-25	25.76	26.40	25.36	26.31	5639236
2021-03-26	26.73	27.03	26.50	27.00	3517942
2021-03-29	26.79	26.88	26.33	26.66	3188905
2021-03-30	26.40	26.69	26.23	26.42	3114158
2021-03-31	26.41	26.48	26.14	26.23	3271626
2021-04-01	26.36	26.90	26.21	26.90	4060109
2021-04-05	26.88	26.88	26.11	26.25	2609679
2021-04-06	26.34	26.75	26.17	26.21	3342327
2021-04-07	26.24	26.42	26.13	26.33	2656128
2021-04-08	26.12	26.12	25.67	25.96	2966172
2021-04-09	25.93	26.15	25.67	25.82	1917146
2021-04-12	26.00	26.19	25.51	25.58	1930711
2021-04-13	25.55	25.75	25.36	25.60	2071644
2021-04-14	25.88	26.67	25.85	26.35	2555023
2021-04-15	26.38	26.38	26.02	26.14	2278289
2021-04-16	26.33	26.38	25.83	25.91	1701621
2021-04-19	25.96	26.17	25.66	25.89	2204425
2021-04-20	25.85	25.85	24.96	25.20	2703123
2021-04-21	24.86	25.62	24.79	25.57	2377166
2021-04-22	25.70	25.70	25.18	25.22	2379717
2021-04-23	25.29	25.60	25.15	25.49	1627216
2021-04-26	25.42	25.84	25.42	25.66	1773945
2021-04-27	25.76	26.06	25.65	25.98	2244933
2021-04-28	26.12	26.94	26.12	26.86	2343337
2021-04-29	27.22	27.47	26.82	27.18	3681221
2021-04-30	26.80	27.10	26.38	26.42	2603610
2021-05-03	26.72	27.21	26.65	27.15	1908639
2021-05-04	27.18	27.38	26.85	27.16	2689590
2021-05-05	27.49	28.11	27.27	28.06	2254534
2021-05-06	28.07	28.16	27.50	28.15	2113510
2021-05-07	27.85	28.73	27.80	28.72	3788272
2021-05-10	29.08	29.47	28.66	28.66	2565484
2021-05-11	28.14	28.50	27.73	27.94	4127473
2021-05-12	28.07	28.90	27.96	28.06	3041243
2021-05-13	27.70	28.25	27.38	27.70	4074935
2021-05-14	28.00	28.70	28.00	28.63	3173269
2021-05-17	28.56	29.27	28.47	29.27	2959197
2021-05-18	29.21	29.31	28.55	28.60	2793543
2021-05-19	27.99	28.23	27.54	27.90	4363036
2021-05-20	27.89	28.00	27.50	27.87	2519015
2021-05-21	28.20	28.34	27.91	27.94	2669319
2021-05-24	28.14	28.26	27.80	28.20	1611222
2021-05-25	28.15	28.19	27.58	27.63	1979605
2021-05-26	27.64	27.99	27.54	27.92	6738637
2021-05-27	28.05	28.25	27.76	27.90	2848146
2021-05-28	28.10	28.10	27.81	27.95	1841759
2021-06-01	28.44	29.06	28.44	29.01	2676464
2021-06-02	29.24	29.66	28.84	29.53	2467179
2021-06-03	29.43	29.78	29.23	29.63	1867316
2021-06-04	29.85	29.94	29.42	29.82	1723350
2021-06-07	29.84	30.01	29.70	29.74	1314846
2021-06-08	29.68	30.07	29.30	29.99	2053805
2021-06-09	30.10	30.19	29.81	29.61	1626641
2021-06-10	30.02	30.17	29.30	29.60	2199767
2021-06-11	29.77	29.88	29.50	29.51	1543881
2021-06-14	29.68	29.83	29.19	29.40	1424193
2021-06-15	29.58	30.02	29.52	30.00	1830978
2021-06-16	29.91	30.15	29.55	29.85	1905798
2021-06-17	29.73	29.98	28.43	28.76	3801371
2021-06-18	28.23	28.55	27.92	27.93	2437321
2021-06-21	28.21	29.17	28.21	29.14	2064602
2021-06-22	29.05	29.43	28.75	29.31	1421017
2021-06-23	29.56	29.91	29.38	29.41	1368307
2021-06-24	29.53	29.68	29.30	29.67	1353322
2021-06-25	29.70	29.85	29.60	29.83	1278930
2021-06-28	29.77	29.77	28.76	28.83	1823420
2021-06-29	29.07	29.19	28.70	28.72	1101761
2021-06-30	28.81	29.16	28.80	29.09	1533827
2021-07-01	29.73	29.82	29.33	29.60	2006901
2021-07-02	29.48	29.62	29.21	29.50	1252228
2021-07-06	29.47	29.47	28.48	28.57	1874867
2021-07-07	28.50	28.80	27.81	28.08	2176818
2021-07-08	27.64	28.24	27.53	28.00	1814107
2021-07-09	28.32	28.60	28.02	28.57	2508504
2021-07-12	28.26	28.70	28.08	28.54	1443492
2021-07-13	28.44	28.54	28.15	28.29	1329580
2021-07-14	28.41	28.70	27.38	27.47	1640581
2021-07-15	27.23	27.50	26.97	27.08	2503966
2021-07-16	27.29	27.29	26.30	26.34	1960297
2021-07-19	25.49	25.78	25.07	25.41	4331868
2021-07-20	25.46	26.06	25.27	25.83	2714586
2021-07-21	26.30	26.91	26.23	26.72	2570038
2021-07-22	26.68	26.68	26.18	26.41	1343486
2021-07-23	26.50	26.50	26.04	26.28	12992493
2021-07-26	26.29	27.04	26.29	26.95	4314584
2021-07-27	26.71	26.75	26.38	26.64	2594926
2021-07-28	26.75	27.12	26.49	26.92	2060426
2021-07-29	27.23	27.32	26.99	27.13	1744256
2021-07-30	27.05	27.16	26.57	26.71	3340695
2021-08-02	26.74	27.37	26.49	26.50	3731216
2021-08-03	26.44	27.02	26.20	26.98	2462169
2021-08-04	26.51	26.82	26.23	26.25	2585808
2021-08-05	26.39	26.88	26.32	26.59	1821577
2021-08-06	26.79	27.01	26.67	26.83	1394962
2021-08-09	26.45	26.64	26.26	26.43	1788701
2021-08-10	26.57	26.99	26.56	26.93	1663988
2021-08-11	26.90	27.15	26.69	27.12	1674649
2021-08-12	27.08	27.24	26.77	27.09	1266449
2021-08-13	27.01	27.05	26.71	26.72	2009789
2021-08-16	26.40	26.41	26.06	26.23	1784556
2021-08-17	26.03	26.42	25.79	26.05	1710035
2021-08-18	26.00	26.22	25.46	25.50	1807843
2021-08-19	25.03	25.20	24.49	24.81	3224643
2021-08-20	24.64	25.05	24.52	24.90	1655208
2021-08-23	25.46	25.89	25.46	25.83	1892533
2021-08-24	26.04	26.36	25.99	26.24	1460511
2021-08-25	26.20	26.58	26.01	26.44	1157428
2021-08-26	26.30	26.44	26.01	26.04	2233852
2021-08-27	26.36	26.92	26.36	26.77	1778381
2021-08-30	26.90	26.94	26.44	26.46	1320970
2021-08-31	26.32	26.54	26.20	26.25	1422723
2021-09-01	26.23	26.36	25.82	25.89	2411323
2021-09-02	26.12	26.77	26.12	26.56	2132285
2021-09-03	26.53	26.70	26.31	26.43	1196218
2021-09-07	26.26	26.60	26.17	26.25	1386933
2021-09-08	26.42	26.58	25.94	25.94	1447656
2021-09-09	25.83	26.39	25.68	25.97	1586584
2021-09-10	26.39	26.44	25.92	25.98	2014169
2021-09-13	26.29	26.90	26.29	26.74	3256145
2021-09-14	26.95	27.00	26.23	26.32	3126277
2021-09-15	26.69	27.35	26.68	27.31	4487531
2021-09-16	27.30	27.33	26.88	27.02	2586940
2021-09-17	26.93	27.28	26.74	26.81	2529153
2021-09-20	26.10	26.29	25.57	25.97	2674800
2021-09-21	26.29	26.41	25.79	26.06	2158615
2021-09-22	26.46	27.16	26.46	26.88	2566048
2021-09-23	27.04	27.84	26.91	27.44	1889270
2021-09-24	27.29	27.76	27.28	27.64	2078978
2021-09-27	28.19	28.71	28.19	28.59	2446755
2021-09-28	28.89	29.16	28.61	28.66	4754559
2021-09-29	28.65	28.79	28.30	28.61	2266731
2021-09-30	28.65	28.72	28.24	28.26	3859923
2021-10-01	28.48	29.16	28.43	29.13	2955732
2021-10-04	29.43	29.87	29.27	29.55	3831826
2021-10-05	29.93	30.23	29.39	29.69	2716328
2021-10-06	29.25	29.55	28.89	29.44	3680533
2021-10-07	29.55	29.84	29.40	29.68	2347847
2021-10-08	29.98	30.62	29.98	30.54	2505347
2021-10-11	30.97	31.12	30.47	30.48	2301313
2021-10-12	30.49	30.85	30.34	30.56	2124748
2021-10-13	30.37	30.76	30.07	30.61	1853317
2021-10-14	31.00	31.11	30.66	30.96	1773094
2021-10-15	31.26	31.38	31.09	31.10	1261134
2021-10-18	31.39	31.61	31.02	31.18	2223928
2021-10-19	31.34	31.66	31.15	31.54	1658210
2021-10-20	31.31	31.73	31.19	31.72	1617539
2021-10-21	31.51	31.63	30.96	31.19	5310186
2021-10-22	31.32	31.48	30.98	31.45	3760468
2021-10-25	31.80	32.08	31.69	31.93	2269032
2021-10-26	32.06	32.25	31.87	32.05	1503470
2021-10-27	31.81	32.06	31.30	31.36	3058794
2021-10-28	31.21	31.66	31.21	31.63	2498583
2021-10-29	31.79	31.85	31.34	31.48	1606209
2021-11-01	31.81	32.11	31.71	32.06	4318001
2021-11-02	31.90	32.10	31.64	31.73	2524149
2021-11-03	31.34	31.76	31.23	31.45	1750548
2021-11-04	31.88	31.97	31.25	31.51	2482625
2021-11-05	31.88	32.07	31.68	31.92	2112299
2021-11-08	32.21	32.58	32.10	32.26	1538974
2021-11-09	32.27	32.36	31.83	32.36	1738731
2021-11-10	32.14	32.22	31.28	31.46	2077229
2021-11-11	31.54	31.91	31.53	31.69	1478227
2021-11-12	31.54	31.77	31.44	31.63	1454569
2021-11-15	31.62	31.98	31.33	31.80	910065
2021-11-16	31.85	32.10	31.69	31.87	1252948
2021-11-17	31.62	32.05	31.31	31.41	1262804
2021-11-18	31.34	31.59	30.86	31.24	1294556
2021-11-19	30.62	30.70	30.13	30.22	1816033
2021-11-22	30.18	31.15	30.17	30.65	2497817
2021-11-23	30.98	31.56	30.98	31.48	1992019
2021-11-24	31.27	31.94	31.27	31.81	1340556
2021-11-26	30.39	30.67	29.81	30.53	3075062
2021-11-29	31.21	31.51	30.65	30.75	2069208
2021-11-30	30.16	30.60	29.83	29.95	3661084
2021-12-01	30.63	30.95	29.59	29.59	3322374
2021-12-02	29.50	30.50	29.28	30.38	3872731
2021-12-03	30.85	30.94	29.76	30.04	3685084
2021-12-06	30.40	30.83	30.05	30.47	3595240
2021-12-07	30.98	31.55	30.96	31.24	2457000
2021-12-08	31.39	31.50	31.17	31.22	1879931
2021-12-09	31.02	31.10	30.75	30.89	1508538
2021-12-10	31.24	31.24	30.55	30.78	1529328
2021-12-13	30.56	30.61	29.83	29.99	2819163
2021-12-14	29.76	30.23	29.71	29.80	2715588
2021-12-15	29.74	29.87	28.99	29.68	4522329
2021-12-16	29.99	30.41	29.75	29.80	4162175
2021-12-17	29.59	29.67	28.95	29.22	2613246
2021-12-20	28.43	28.82	28.13	28.79	4380090
2021-12-21	29.12	29.76	29.11	29.69	2377372
2021-12-22	29.71	30.01	29.35	29.83	1804914
2021-12-23	29.96	30.21	29.84	29.86	1558658
2021-12-27	29.77	30.49	29.55	30.49	1177151
2021-12-28	30.57	30.72	30.27	30.44	2393387
2021-12-29	30.38	30.49	30.07	30.24	1988713
2021-12-30	30.24	30.47	30.03	30.06	1579733
2021-12-31	30.00	30.26	29.93	30.10	1872726
2022-01-03	30.12	31.02	30.12	31.00	3693564
2022-01-04	31.31	32.05	31.31	31.96	2803281
2022-01-05	32.27	32.53	31.75	31.79	3170106
2022-01-06	32.48	32.62	31.97	32.46	2924319
2022-01-07	32.56	32.94	32.38	32.84	2323899
2022-01-10	32.79	32.94	32.28	32.73	3456651
2022-01-11	33.00	33.88	32.78	33.83	3280139
2022-01-12	33.98	34.11	33.65	33.93	2387942
2022-01-13	33.92	34.18	33.56	33.69	2782632
2022-01-14	33.74	34.48	33.69	34.45	2803523
2022-01-18	34.80	34.94	34.02	34.49	3921143
2022-01-19	34.81	34.81	33.96	34.20	3448827
2022-01-20	34.03	34.81	33.80	33.83	3950379
2022-01-21	33.67	33.67	32.79	33.15	6232688
2022-01-24	32.34	33.47	31.69	33.33	7797783
2022-01-25	33.19	34.70	32.61	34.57	5591687
2022-01-26	34.98	35.25	34.12	34.49	6809449
2022-01-27	35.11	35.46	34.28	34.82	13024846
2022-01-28	34.63	35.00	34.02	34.76	7244213
2022-01-31	34.70	35.21	34.21	35.01	4053956
2022-02-01	34.86	36.34	34.76	36.24	6124397
2022-02-02	36.10	36.43	35.66	36.36	5072830
2022-02-03	36.23	36.23	35.57	35.92	4159815
2022-02-04	36.36	37.07	36.32	36.46	2970646
2022-02-07	36.34	37.25	36.07	36.91	3931908
2022-02-08	36.80	36.88	35.93	36.17	4548364
2022-02-09	36.41	36.83	36.32	36.56	4119843
2022-02-10	36.43	37.04	36.09	36.30	5204072
2022-02-11	36.53	37.34	36.36	37.30	8660283
2022-02-14	37.16	37.16	36.05	36.45	5363031
2022-02-15	35.68	36.21	35.40	36.11	4365104
2022-02-16	36.37	36.97	36.19	36.39	3763791
2022-02-17	36.41	36.70	36.09	36.31	3354649
2022-02-18	35.93	36.36	35.71	36.00	3518430
2022-02-22	37.04	37.04	34.88	35.41	5054539
2022-02-23	35.60	36.00	35.44	35.69	3481261
2022-02-24	36.36	36.38	34.68	35.62	6323317
2022-02-25	35.80	36.59	35.75	36.58	3664466
2022-02-28	36.45	37.63	36.25	37.59	5676602
2022-03-01	37.92	38.54	37.46	37.95	6656586
2022-03-02	38.45	39.02	38.28	38.74	3753096
2022-03-03	38.40	39.02	38.30	38.75	5389751
2022-03-04	38.78	39.87	38.71	39.86	3861491
2022-03-07	40.32	41.12	39.59	40.43	4122162
2022-03-08	41.21	42.45	39.95	41.03	6117591
2022-03-09	39.62	40.77	38.95	39.86	8417666
2022-03-10	40.22	41.12	40.04	41.03	4742847
2022-03-11	40.47	41.15	40.42	40.64	10586665
2022-03-14	39.85	40.06	38.85	39.38	6040602
2022-03-15	37.97	38.46	37.29	38.09	5185555
2022-03-16	38.23	38.54	37.58	38.04	3843510
2022-03-17	38.75	39.43	38.52	39.34	3034034
2022-03-18	39.35	39.58	39.05	39.36	2950769
2022-03-21	39.97	40.97	39.97	40.87	2587652
2022-03-22	40.74	40.94	40.19	40.66	1645990
2022-03-23	41.29	41.65	41.17	41.03	2193762
2022-03-24	41.22	41.50	40.90	41.15	2214538
2022-03-25	40.99	42.12	40.99	42.12	2194298
2022-03-28	41.28	41.28	40.84	41.08	2457942
2022-03-29	40.22	41.01	39.70	40.97	2666414
2022-03-30	41.37	41.72	41.14	41.42	2134840
2022-03-31	41.08	41.80	40.89	40.92	2662867
2022-04-01	40.84	41.61	40.84	41.28	2788466
2022-04-04	41.60	41.68	41.00	41.41	3262649
2022-04-05	41.43	42.05	40.67	40.74	3715193
2022-04-06	41.03	41.38	40.61	40.84	4375294
2022-04-07	41.06	41.48	40.28	41.34	2704693
2022-04-08	41.46	42.47	41.46	42.38	2070881
2022-04-11	41.89	41.90	41.02	41.09	1706454
2022-04-12	41.80	42.47	41.63	41.72	1781729
2022-04-13	42.16	42.39	41.53	42.34	1802357
2022-04-14	42.15	42.80	42.12	42.47	1369396
2022-04-18	42.84	43.31	42.53	43.11	1885316
2022-04-19	42.79	43.30	42.54	42.80	2434394
2022-04-20	42.94	43.14	42.47	42.87	2012731
2022-04-21	43.16	43.28	41.27	41.44	3612746
2022-04-22	41.24	41.85	40.36	40.43	3153059
2022-04-25	39.15	39.31	37.71	39.12	4992705
2022-04-26	39.37	40.18	39.01	39.12	3848860
2022-04-27	39.47	40.14	38.77	39.74	3011368
2022-04-28	39.97	41.27	39.20	40.94	3115140
2022-04-29	41.03	41.24	39.74	39.93	2298906
2022-05-02	39.58	40.49	39.48	40.47	3206760
2022-05-03	40.58	41.84	40.57	41.67	2595821
2022-05-04	42.40	43.54	41.91	43.46	2624880
2022-05-05	43.72	43.75	41.85	42.73	2676549
2022-05-06	43.23	43.83	42.29	43.81	3412915
2022-05-09	42.93	42.93	39.96	40.14	3006889
2022-05-10	40.73	41.50	39.56	40.45	3254298
2022-05-11	41.10	42.25	40.75	40.85	3683738
2022-05-12	40.80	41.05	39.74	41.01	4603849
2022-05-13	41.70	42.66	41.65	42.47	1985753
2022-05-16	42.62	43.93	42.57	43.49	3568204
2022-05-17	44.03	44.30	43.61	44.06	2559562
2022-05-18	44.25	44.40	42.40	42.93	21513930
2022-05-19	42.01	43.54	42.01	42.79	7839028
2022-05-20	43.30	43.80	42.10	42.99	2122799
2022-05-23	43.53	44.27	43.18	44.12	3137324
2022-05-24	43.64	44.40	43.25	44.23	2950626
2022-05-25	44.38	45.26	44.34	45.19	1515480
2022-05-26	45.42	46.10	45.42	45.74	1309433
2022-05-27	45.59	46.69	45.48	46.69	1796977
2022-05-31	47.29	47.63	45.73	45.93	2110188
2022-06-01	46.48	47.06	46.04	46.75	1311568
2022-06-02	46.42	47.04	46.21	46.74	2032954
2022-06-03	46.69	47.46	46.69	47.33	1250003
2022-06-06	47.58	47.68	47.08	47.33	1120044
2022-06-07	47.25	48.83	47.25	48.83	994397
2022-06-08	48.98	49.31	48.51	48.44	928323
2022-06-09	48.07	48.32	47.27	47.31	1065289
2022-06-10	46.86	47.43	45.95	46.50	1187974
2022-06-13	45.09	45.11	43.12	43.99	1627895
2022-06-14	44.70	45.42	43.46	44.06	1635255
2022-06-15	44.01	44.24	42.44	43.22	1719639
2022-06-16	42.10	42.27	40.40	40.73	1585891
2022-06-17	40.45	40.76	38.17	38.66	2168207
2022-06-21	39.62	40.92	39.62	40.63	1878794
2022-06-22	38.77	39.71	38.51	39.02	1755800
2022-06-23	39.23	39.44	37.06	37.64	2216147
2022-06-24	38.26	38.92	37.80	38.21	1705688
2022-06-27	38.66	39.59	38.59	39.32	1576244
2022-06-28	40.24	40.97	39.70	40.31	1549301
2022-06-29	40.87	40.96	38.81	38.92	1411572
2022-06-30	38.12	39.02	37.74	38.12	1599610
2022-07-01	38.52	38.77	37.37	38.62	2103808
2022-07-05	37.83	37.91	36.25	37.08	1678636
2022-07-06	36.65	37.35	35.36	36.40	1913455
2022-07-07	37.33	38.16	37.32	37.84	1938584
2022-07-08	38.32	38.40	37.33	37.88	1232483
2022-07-11	37.42	37.83	36.99	37.47	1082338
2022-07-12	36.57	36.94	36.07	36.70	1399260
2022-07-13	36.29	37.42	36.23	36.71	1781908
2022-07-14	35.56	36.10	34.94	36.07	1594957
2022-07-15	36.79	36.80	35.99	36.68	1181537
2022-07-18	37.50	38.05	37.33	37.47	869933
2022-07-19	37.49	38.76	37.46	38.68	1144096
2022-07-20	38.35	39.36	38.16	39.19	891399
2022-07-21	38.18	38.60	37.45	38.59	15305205
2022-07-22	38.70	39.10	37.98	38.19	3662721
2022-07-25	38.62	39.67	38.26	39.64	1901496
2022-07-26	40.15	40.28	39.07	39.36	1178280
2022-07-27	39.64	40.54	39.30	40.35	1095098
2022-07-28	40.87	41.14	39.93	40.64	990944
2022-07-29	41.38	42.49	41.31	42.37	956173
2022-08-01	41.61	41.75	40.96	41.47	963609
2022-08-02	41.45	41.84	41.01	41.42	957493
2022-08-03	41.67	41.71	40.05	40.37	945182
2022-08-04	40.12	40.23	38.84	38.99	1384796
2022-08-05	38.55	40.11	38.47	39.78	816834
2022-08-08	39.79	40.34	39.79	39.94	746609
2022-08-09	40.42	41.11	40.42	40.65	618585
2022-08-10	40.82	41.27	40.01	41.05	678558
2022-08-11	41.80	42.76	41.71	42.42	1025733
2022-08-12	42.16	42.82	41.99	42.80	715188
2022-08-15	41.42	42.26	40.94	42.04	719813
2022-08-16	42.11	42.56	41.70	41.94	934912
2022-08-17	41.84	42.64	41.69	42.26	830963
2022-08-18	42.62	43.45	42.62	43.41	771310
2022-08-19	43.20	43.53	42.98	43.25	1029783
2022-08-22	42.83	43.47	42.25	43.20	788702
2022-08-23	43.86	45.01	43.86	44.58	803602
2022-08-24	44.59	45.27	44.43	45.21	486694
2022-08-25	45.52	45.76	45.16	45.58	579529
2022-08-26	45.50	46.00	44.89	45.03	666394
2022-08-29	45.00	46.25	44.84	45.64	863919
2022-08-30	44.93	44.93	43.73	44.07	1074965
2022-08-31	43.30	44.49	42.94	43.82	1349412
2022-09-01	43.21	43.30	42.22	42.80	1453385
2022-09-02	43.80	44.07	43.21	43.58	933559
2022-09-06	43.99	44.05	42.97	43.13	1283824
2022-09-07	42.28	42.96	41.90	42.82	1155075
2022-09-08	42.95	43.27	42.53	43.07	1178309
2022-09-09	43.81	44.29	43.46	44.05	746694
2022-09-12	44.67	45.24	44.25	44.85	857035
2022-09-13	44.25	44.86	43.57	43.75	1002754
2022-09-14	44.20	45.44	44.20	45.14	813952
2022-09-15	44.31	44.56	43.75	43.96	789025
2022-09-16	43.70	43.78	42.38	43.01	839277
2022-09-19	41.87	43.10	41.79	43.06	685209
2022-09-20	42.77	42.95	42.26	42.71	1074051
2022-09-21	43.37	43.53	42.08	42.08	1002692
2022-09-22	42.71	42.94	41.76	41.78	1002267
2022-09-23	40.23	40.24	38.63	38.52	1207740
2022-09-26	38.22	38.74	37.47	37.48	1042018
2022-09-27	38.13	38.68	37.74	37.94	1130565
2022-09-28	38.26	39.84	38.08	39.69	1025538
2022-09-29	39.38	39.64	38.60	39.58	878446
2022-09-30	39.29	39.88	38.92	39.31	1193995
2022-10-03	40.74	41.68	40.63	41.43	1308341
2022-10-04	42.28	43.22	42.03	43.22	1246927
2022-10-05	43.21	44.20	42.64	43.88	1506817
2022-10-06	43.58	44.69	43.53	44.53	1402569
2022-10-07	44.63	45.10	43.88	44.19	1103431
2022-10-10	44.31	44.72	43.15	43.30	964038
2022-10-11	42.59	43.75	42.34	43.04	882365
2022-10-12	42.81	43.58	42.43	43.30	799890
2022-10-13	42.67	45.15	42.67	44.99	1395476
2022-10-14	44.57	45.14	43.22	43.29	1074405
2022-10-17	43.91	44.52	43.68	43.80	537020
2022-10-18	44.28	44.61	43.35	44.17	830320
2022-10-19	44.25	45.50	44.25	45.33	1149838
2022-10-20	45.70	46.13	45.11	45.35	1518214
2022-10-21	45.53	46.64	45.45	46.57	1006272
2022-10-24	46.55	47.04	46.30	46.70	648430
2022-10-25	46.55	47.03	46.35	46.81	471774
2022-10-26	47.12	47.92	47.08	47.54	686112
2022-10-27	48.14	48.52	47.62	47.75	897750
2022-10-28	48.30	48.62	47.07	47.95	551454
2022-10-31	47.52	48.96	47.43	48.36	809938
2022-11-01	49.22	49.22	48.51	48.77	653774
2022-11-02	48.63	48.98	47.60	47.67	807227
2022-11-03	47.38	48.90	47.31	48.62	495758
2022-11-04	49.63	50.03	48.37	49.07	803947
2022-11-07	49.30	50.02	49.16	49.87	659506
2022-11-08	49.83	50.15	49.30	49.90	531056
2022-11-09	49.41	49.41	47.41	47.53	663035
2022-11-10	48.49	48.77	47.58	48.69	651001
2022-11-11	49.60	50.28	49.42	50.04	794646
2022-11-14	49.91	50.75	49.88	49.88	524653
2022-11-15	50.23	50.60	49.86	50.50	906403
2022-11-16	50.05	50.30	49.26	49.48	586794
2022-11-17	48.75	49.64	48.49	49.61	482841
2022-11-18	48.73	49.34	48.17	49.23	427654
2022-11-21	48.19	48.69	46.97	48.51	1003016
2022-11-22	49.14	50.20	48.93	50.12	708799
2022-11-23	49.37	49.93	49.06	49.54	717537
2022-11-25	49.67	49.92	49.37	49.47	122573
2022-11-28	48.24	48.82	47.95	48.06	539332
2022-11-29	48.53	49.02	48.36	48.65	726229
2022-11-30	49.23	49.31	48.21	49.07	951429
2022-12-01	49.40	49.54	48.70	48.78	582072
2022-12-02	48.41	49.06	48.31	48.58	486705
2022-12-05	49.03	49.19	46.78	47.14	561899
2022-12-06	46.72	47.32	45.48	45.77	693667
2022-12-07	45.75	46.35	45.31	45.71	637027
2022-12-08	46.67	46.79	45.22	45.42	543782
2022-12-09	45.33	45.80	44.42	44.46	584313
2022-12-12	44.69	45.64	44.51	45.13	334452
2022-12-13	46.15	46.42	45.68	45.99	1462938
2022-12-14	46.26	46.49	45.37	45.76	574383
2022-12-15	45.26	45.57	44.74	45.47	447365
2022-12-16	44.53	45.04	44.26	44.83	550670
2022-12-19	45.17	45.41	44.45	44.78	378213
2022-12-20	44.69	45.66	44.68	45.41	1290842
2022-12-21	46.20	46.47	45.60	46.33	332964
2022-12-22	46.25	46.37	44.27	45.15	356503
2022-12-23	45.63	46.52	45.48	46.52	232846
2022-12-27	46.75	47.08	46.53	46.89	448844
2022-12-28	46.76	46.76	45.60	45.75	379037
2022-12-29	45.58	46.40	45.58	46.19	266397
2022-12-30	45.92	46.56	45.92	46.49	396688
2023-01-03	46.18	46.42	44.22	44.67	752484
2023-01-04	44.06	45.04	43.93	44.78	392088
2023-01-05	44.70	45.74	44.70	45.50	353737
2023-01-06	46.05	46.82	45.95	46.28	246987
2023-01-09	47.00	47.09	46.09	46.18	1567620
2023-01-10	46.33	46.58	45.78	46.52	293971
2023-01-11	46.83	47.04	46.25	46.72	6220476
2023-01-12	46.98	47.95	46.97	47.65	2013115
2023-01-13	47.58	47.87	47.13	47.75	810187
2023-01-17	47.88	48.32	47.65	47.78	662121
2023-01-18	48.02	48.59	46.95	46.97	479317
2023-01-19	46.69	47.57	46.47	47.34	361157
2023-01-20	47.46	48.02	47.03	47.94	402749
2023-01-23	48.08	48.45	47.85	47.96	553952
2023-01-24	47.76	47.83	46.76	47.76	408614
2023-01-25	47.40	47.64	46.69	47.63	414190
2023-01-26	48.42	49.10	47.81	49.07	442872
2023-01-27	48.87	49.12	48.16	48.20	319021
2023-01-30	47.81	47.92	47.09	47.14	266954
2023-01-31	46.93	47.68	46.59	47.65	344001
2023-02-01	47.43	47.61	46.12	46.79	512342
2023-02-02	46.69	46.69	45.20	45.67	751021
2023-02-03	45.85	46.56	45.49	45.53	579269
2023-02-06	45.55	45.84	44.81	45.32	277834
2023-02-07	45.62	46.76	45.34	46.66	354384
2023-02-08	46.74	46.91	46.01	46.20	297191
2023-02-09	46.23	46.38	45.79	45.83	360916
2023-02-10	46.52	47.67	46.47	47.60	622612
2023-02-13	47.32	47.62	46.87	47.44	323713
2023-02-14	47.08	47.75	46.92	47.45	303857
2023-02-15	46.89	46.89	46.17	46.76	691863
2023-02-16	46.54	46.88	46.18	46.23	354881
2023-02-17	45.52	45.54	44.40	44.56	388521
2023-02-21	44.38	44.82	44.27	44.35	501265
2023-02-22	44.32	44.61	43.70	44.12	281939
2023-02-23	44.77	45.07	44.28	44.78	293773
2023-02-24	44.23	44.84	43.93	44.76	285840
2023-02-27	44.86	45.09	44.54	44.92	381852
2023-02-28	45.30	45.30	44.27	44.27	404126
2023-03-01	44.34	45.44	44.31	45.24	464441
2023-03-02	45.08	45.77	44.96	45.61	329167
2023-03-03	45.09	46.48	45.07	46.28	372710
2023-03-06	45.98	46.28	45.82	46.22	531877
2023-03-07	45.98	46.03	45.33	45.48	303088
2023-03-08	45.25	45.77	44.58	45.01	332149
2023-03-09	45.24	45.85	44.33	44.35	350524
2023-03-10	44.32	44.93	43.51	43.70	624735
2023-03-13	42.70	43.68	41.97	42.88	1455762
2023-03-14	42.94	44.18	42.48	43.20	692612
2023-03-15	41.66	41.97	40.33	40.96	1464999
2023-03-16	40.10	41.48	39.94	41.37	878826
2023-03-17	41.19	41.41	40.32	40.63	984544
2023-03-20	40.63	41.73	40.63	41.49	870596
2023-03-21	42.31	43.07	42.24	42.96	474342
2023-03-22	43.00	43.18	41.99	41.61	421859
2023-03-23	41.87	42.29	40.72	41.09	570946
2023-03-24	40.41	41.36	40.18	41.21	791611
2023-03-27	41.68	42.28	41.29	42.03	503438
2023-03-28	41.84	42.83	41.84	42.65	266122
2023-03-29	43.07	43.33	42.82	43.27	1068643
2023-03-30	43.62	43.72	43.22	43.41	452706
2023-03-31	43.55	43.84	43.45	43.75	306768
2023-04-03	45.61	45.94	45.27	45.65	755952
2023-04-04	45.76	45.76	44.42	44.84	437638
2023-04-05	44.89	45.39	44.52	45.37	330304
2023-04-06	45.31	45.33	44.63	44.73	837528
2023-04-10	44.86	45.55	44.86	45.11	505638
2023-04-11	45.33	45.71	45.07	45.49	234294
2023-04-12	45.77	45.90	45.38	45.48	271764
2023-04-13	45.44	45.93	45.36	45.80	214701
2023-04-14	45.84	46.13	45.61	45.87	263843
2023-04-17	45.75	45.97	45.26	45.39	404838
2023-04-18	45.26	45.65	45.08	45.56	250635
2023-04-19	45.13	45.44	44.93	45.42	407171
2023-04-20	44.84	45.02	44.48	45.00	338956
2023-04-21	45.15	45.15	44.58	44.74	316087
2023-04-24	44.59	45.59	44.59	45.39	414452
2023-04-25	44.99	45.00	44.28	44.53	276617
2023-04-26	44.19	44.43	43.51	43.71	372822
2023-04-27	43.72	44.05	43.37	43.92	320062
2023-04-28	43.77	44.79	43.59	44.57	434089
2023-05-01	44.06	44.53	43.86	44.06	245968
2023-05-02	43.61	43.61	41.78	42.18	651953
2023-05-03	41.65	42.11	41.37	41.39	870449
2023-05-04	41.38	41.78	40.83	40.96	707947
2023-05-05	42.00	42.36	41.87	42.08	399276
2023-05-08	42.64	42.86	42.10	42.14	275437
2023-05-09	41.78	42.47	41.69	42.11	273689
2023-05-10	42.29	42.34	41.37	41.68	404441
2023-05-11	41.17	41.38	40.90	41.19	352135
2023-05-12	41.40	41.71	41.08	41.42	272309
2023-05-15	41.53	41.89	41.26	41.63	323265
2023-05-16	41.47	41.58	40.53	40.55	353922
2023-05-17	40.90	41.54	40.69	41.34	720478
2023-05-18	41.06	41.67	40.82	41.61	480895
2023-05-19	41.99	42.25	41.72	41.90	425705
2023-05-22	41.75	42.22	41.75	41.85	341878
2023-05-23	42.13	42.70	42.07	42.22	447511
2023-05-24	42.49	42.68	42.07	42.37	346578
2023-05-25	41.84	41.85	41.26	41.62	449399
2023-05-26	41.84	41.95	41.24	41.44	619928
2023-05-30	40.83	41.12	40.68	41.09	501626
2023-05-31	40.50	40.68	40.28	40.39	499483
2023-06-01	40.46	41.37	40.24	40.94	484136
2023-06-02	41.63	42.32	41.43	42.11	452206
2023-06-05	42.70	42.48	41.79	42.11	383967
2023-06-06	41.32	42.18	41.26	41.90	406682
2023-06-07	42.05	43.04	42.05	42.99	492168
2023-06-08	43.00	43.16	42.12	42.81	758594
2023-06-09	42.82	42.98	42.46	42.54	631790
2023-06-12	41.93	42.54	41.87	42.18	372608
2023-06-13	42.61	43.19	42.37	42.39	409240
2023-06-14	42.79	42.94	41.66	41.96	540848
2023-06-15	41.99	42.74	41.99	42.40	551574
2023-06-16	42.62	42.71	42.24	42.38	421659
2023-06-20	42.11	42.12	41.13	41.43	669197
2023-06-21	41.30	42.07	41.23	41.75	424012
2023-06-22	41.35	41.38	40.99	41.21	478992
2023-06-23	40.71	40.97	40.57	40.84	532323
2023-06-26	40.83	41.75	40.83	41.51	343981
2023-06-27	41.45	41.80	41.26	41.66	280854
2023-06-28	41.64	42.10	41.28	42.06	502234
2023-06-29	42.21	42.54	42.02	42.54	1057954
2023-06-30	42.82	43.08	42.54	42.84	1340825
2023-07-03	42.97	43.29	42.87	43.01	230463
2023-07-05	43.16	43.16	42.52	42.75	352423
2023-07-06	42.33	42.55	41.43	41.76	610955
2023-07-07	41.59	43.06	41.56	42.68	869698
2023-07-10	42.57	43.06	42.53	43.02	420019
2023-07-11	43.23	44.05	43.19	43.98	307114
2023-07-12	44.36	44.63	44.16	44.41	486083
2023-07-13	44.41	44.72	43.90	44.25	378924
2023-07-14	44.07	44.07	43.02	43.08	619960
2023-07-17	42.96	43.31	42.84	43.15	265155
2023-07-18	43.10	43.99	43.04	43.61	432437
2023-07-19	43.62	44.11	43.53	43.82	365984
2023-07-20	44.14	44.34	43.92	44.27	270060
2023-07-21	44.43	44.63	44.18	44.60	291572
2023-07-24	44.82	45.59	44.82	45.29	293070
2023-07-25	45.25	45.77	45.00	45.56	315669
2023-07-26	45.14	45.73	45.07	45.52	399733
2023-07-27	45.78	45.95	45.10	45.24	377187
2023-07-28	45.28	45.40	44.73	45.36	350474
2023-07-31	45.71	46.36	45.71	46.23	342194
2023-08-01	45.98	46.12	45.54	45.99	497276
2023-08-02	45.68	45.83	44.96	45.32	438280
2023-08-03	45.35	46.23	45.22	45.82	525169
2023-08-04	46.14	46.57	45.84	45.85	536097
2023-08-07	46.05	46.20	45.79	45.93	273146
2023-08-08	45.29	46.18	44.92	46.16	352771
2023-08-09	46.57	47.20	46.37	46.77	485672
2023-08-10	46.83	47.31	46.41	46.71	702321
2023-08-11	46.70	47.42	46.65	47.37	510872
2023-08-14	47.25	47.34	46.83	47.21	669505
2023-08-15	46.84	46.90	46.14	46.19	402189
2023-08-16	46.24	46.73	45.78	45.80	391430
2023-08-17	46.39	46.91	46.32	46.32	688421
2023-08-18	46.02	46.77	45.92	46.71	357874
2023-08-21	46.91	47.12	46.17	46.48	435015
2023-08-22	46.57	46.68	46.10	46.12	637860
2023-08-23	45.71	46.05	45.28	46.00	449799
2023-08-24	45.61	46.10	45.55	45.59	417455
2023-08-25	45.88	46.29	45.51	46.05	455569
2023-08-28	46.21	46.72	46.11	46.39	361019
2023-08-29	46.48	46.61	46.07	46.56	386931
2023-08-30	46.73	46.92	46.61	46.81	181727
2023-08-31	46.98	46.98	46.56	46.85	174626
2023-09-01	47.33	47.85	47.33	47.78	587404
2023-09-05	48.01	48.46	47.96	47.97	769922
2023-09-06	47.88	48.22	47.60	47.93	352457
2023-09-07	47.96	48.21	47.75	47.85	530361
2023-09-08	48.03	48.62	48.03	48.30	331953
2023-09-11	48.61	48.78	47.48	47.69	449997
2023-09-12	48.07	48.83	48.07	48.76	329888
2023-09-13	48.84	48.92	48.11	48.34	447214
2023-09-14	48.84	49.10	48.76	48.97	292615
2023-09-15	48.60	48.96	48.27	48.30	424605
2023-09-18	48.67	48.84	48.29	48.56	385537
2023-09-19	48.99	49.00	47.91	48.16	397476
2023-09-20	47.94	48.48	47.70	47.73	366799
2023-09-21	47.93	48.11	47.00	47.06	490038
2023-09-22	47.39	47.70	47.08	47.08	341677
2023-09-25	47.09	47.79	47.07	47.38	262896
2023-09-26	46.99	47.39	46.92	47.10	470933
2023-09-27	47.70	48.46	47.52	48.28	482299
2023-09-28	48.18	48.61	48.01	48.35	541510
2023-09-29	48.38	48.38	47.27	47.43	697766
2023-10-02	47.37	47.40	46.12	46.47	895809
2023-10-03	46.17	46.48	45.92	46.39	1030079
2023-10-04	45.75	45.78	44.52	44.90	869643
2023-10-05	44.39	45.06	44.38	44.70	587121
2023-10-06	44.71	45.41	44.22	45.00	760111
2023-10-09	46.23	46.69	45.89	46.53	490673
2023-10-10	46.55	46.93	46.32	46.60	615392
2023-10-11	46.01	46.15	45.53	46.13	430533
2023-10-12	46.58	46.58	45.90	46.16	364084
2023-10-13	46.83	47.35	46.70	47.11	548832
2023-10-16	47.39	47.52	46.95	47.43	318065
2023-10-17	47.26	48.06	47.26	47.94	439310
2023-10-18	48.08	48.50	47.99	48.28	619363
2023-10-19	48.10	48.56	47.69	48.18	955803
2023-10-20	48.00	48.16	47.15	47.30	754145
2023-10-23	46.93	47.02	46.35	46.54	584001
2023-10-24	46.69	46.70	45.93	45.93	509741
2023-10-25	45.97	46.18	45.62	45.83	728520
2023-10-26	45.50	45.75	45.07	45.57	665186
2023-10-27	45.52	45.62	44.37	44.54	719131
2023-10-30	44.68	44.98	44.20	44.62	567085
2023-10-31	44.68	44.86	44.25	44.80	387575
2023-11-01	45.09	45.29	44.66	44.69	610920
2023-11-02	44.77	46.12	44.60	46.09	470694
2023-11-03	46.04	46.17	45.41	45.67	686011
2023-11-06	45.86	45.91	44.90	45.04	411209
2023-11-07	44.39	44.42	43.86	44.01	628279
2023-11-08	43.84	44.14	43.47	43.50	494149
2023-11-09	43.75	43.90	43.31	43.35	478996
2023-11-10	43.71	43.83	43.35	43.74	305585
2023-11-13	43.83	44.13	43.68	44.05	199966
2023-11-14	44.24	44.66	44.18	44.54	397790
2023-11-15	44.40	45.05	44.40	44.45	515467
2023-11-16	44.08	44.20	43.17	43.62	576923
2023-11-17	43.91	44.74	43.87	44.49	343379
2023-11-20	44.67	44.91	44.56	44.56	305412
2023-11-21	44.35	44.55	44.08	44.50	292522
2023-11-22	43.61	44.51	43.40	44.47	552567
2023-11-24	44.39	44.98	44.39	44.67	467153
2023-11-27	44.41	44.53	44.06	44.46	605683
2023-11-28	44.55	44.86	44.39	44.45	483351
2023-11-29	44.75	44.78	44.02	44.16	895217
2023-11-30	44.51	45.06	43.93	44.44	711736
2023-12-01	44.35	45.21	44.22	44.68	1010419
2023-12-04	44.34	44.73	44.17	44.42	816893
2023-12-05	44.39	44.46	43.60	43.65	522053
2023-12-06	43.37	43.62	42.78	42.89	984718
2023-12-07	43.12	43.33	42.52	42.67	649117
2023-12-08	42.98	43.27	42.86	43.12	827441
2023-12-11	43.08	43.26	42.94	43.15	341669
2023-12-12	42.75	42.76	42.28	42.54	431176
2023-12-13	42.54	43.15	42.36	43.14	439879
2023-12-14	43.62	44.52	43.62	44.47	860941
2023-12-15	44.16	44.35	43.90	44.25	639701
2023-12-18	44.89	45.26	44.60	44.63	477500
2023-12-19	44.73	45.21	44.62	44.83	479405
2023-12-20	44.97	45.21	44.30	44.34	500746
2023-12-21	44.46	44.59	44.14	44.56	300122
2023-12-22	44.85	45.07	44.64	44.71	630811
2023-12-26	45.13	45.31	44.95	45.10	317628
2023-12-27	45.08	45.24	44.72	44.88	382416
2023-12-28	44.68	44.83	44.24	44.26	324860
2023-12-29	44.30	44.41	44.01	44.12	291587
2024-01-02	44.41	44.97	44.35	44.57	685030
2024-01-03	44.51	45.32	44.34	45.14	596100
2024-01-04	45.45	45.61	44.36	44.40	435925
2024-01-05	44.74	44.77	44.22	44.45	337274
2024-01-08	43.68	43.97	43.12	43.96	680657
2024-01-09	44.00	44.00	43.15	43.29	689051
2024-01-10	43.34	43.34	42.67	42.84	655977
2024-01-11	43.06	43.16	42.77	42.88	611273
2024-01-12	43.57	43.73	43.15	43.41	769085
2024-01-16	43.25	43.34	42.32	42.34	486821
2024-01-17	41.90	42.39	41.81	41.97	412242
2024-01-18	41.99	42.03	41.46	41.90	647148
2024-01-19	41.93	42.04	41.72	42.04	433464
2024-01-22	41.98	42.29	41.71	42.18	411478
2024-01-23	42.12	42.66	42.12	42.34	303566
2024-01-24	42.55	42.96	42.37	42.92	624346
2024-01-25	43.25	43.80	42.93	43.80	614956
2024-01-26	43.72	44.13	43.45	44.11	456411
2024-01-29	44.06	44.09	43.60	44.08	556002
2024-01-30	43.60	44.49	43.48	44.48	710275
2024-01-31	44.48	44.55	43.62	43.62	822879
2024-02-01	43.93	44.12	43.28	43.64	800999
2024-02-02	43.83	43.95	43.29	43.59	907764
2024-02-05	43.35	43.69	42.99	43.45	852684
2024-02-06	43.57	44.00	43.41	43.63	750492
2024-02-07	43.85	43.97	43.41	43.77	635631
2024-02-08	43.76	44.33	43.72	44.19	943512
2024-02-09	44.24	44.44	43.53	43.57	658326
2024-02-12	43.74	44.20	43.74	44.09	416566
2024-02-13	44.06	44.20	43.33	43.64	690882
2024-02-14	43.88	44.05	43.36	43.62	717826
2024-02-15	43.61	44.95	43.61	44.82	842770
2024-02-16	44.94	45.15	44.68	44.83	553668
2024-02-20	44.82	44.85	44.33	44.40	761429
2024-02-21	44.55	45.28	44.54	45.22	515052
2024-02-22	44.96	45.44	44.74	45.21	585016
2024-02-23	44.82	45.07	44.53	44.94	555038
2024-02-26	44.92	45.37	44.68	45.08	438744
2024-02-27	45.20	45.32	44.70	44.91	627528
2024-02-28	44.97	45.33	44.66	44.83	433818
2024-02-29	45.01	45.23	44.87	45.06	435431
2024-03-01	45.37	45.84	45.37	45.62	411499
2024-03-04	45.63	45.75	45.10	45.15	485324
2024-03-05	45.07	45.76	45.00	45.45	494408
2024-03-06	45.85	46.05	45.50	45.59	716431
2024-03-07	45.66	46.22	45.64	45.99	365946
2024-03-08	45.98	46.19	45.88	46.16	300774
2024-03-11	46.06	46.62	45.85	46.61	354959
2024-03-12	46.57	46.69	46.28	46.49	362860
2024-03-13	46.89	47.44	46.89	47.19	354399
2024-03-14	47.36	47.61	47.18	47.61	512353
2024-03-15	47.46	48.06	47.46	47.73	508476
2024-03-18	47.91	48.07	47.55	47.91	234114
2024-03-19	47.87	48.46	47.87	48.42	310610
2024-03-20	48.18	48.60	48.09	48.13	356446
2024-03-21	48.21	48.49	48.09	48.38	293880
2024-03-22	48.38	48.51	48.18	48.27	234026
2024-03-25	48.43	49.05	48.43	48.71	309639
2024-03-26	48.76	48.88	48.27	48.33	349871
2024-03-27	48.25	48.90	48.15	48.90	376328
2024-03-28	49.09	49.45	48.92	49.40	293285
2024-04-01	49.49	49.84	49.06	49.71	461069
2024-04-02	49.92	50.36	49.67	50.36	613751
2024-04-03	50.46	50.76	50.37	50.71	645438
2024-04-04	50.77	50.99	50.49	50.69	488712
2024-04-05	50.77	51.38	50.55	51.17	676707
2024-04-08	51.21	51.36	50.81	50.89	395065
2024-04-09	51.06	51.25	50.58	50.97	481777
2024-04-10	50.77	51.26	50.59	51.11	652576
2024-04-11	51.24	51.30	50.35	51.02	548476
2024-04-12	51.39	51.70	50.01	50.23	607052
2024-04-15	50.47	50.68	49.65	49.72	610125
2024-04-16	49.63	49.80	48.93	49.28	631920
2024-04-17	49.26	49.68	48.83	49.16	791040
2024-04-18	49.29	49.46	48.86	49.06	568591
2024-04-19	49.10	49.92	49.05	49.58	786916
2024-04-22	49.39	50.25	48.95	49.88	573397
2024-04-23	49.72	50.19	49.45	50.18	419119
2024-04-24	49.91	50.25	49.65	50.19	429552
2024-04-25	50.12	50.59	49.72	50.45	468042
2024-04-26	50.03	50.20	49.52	50.02	421967
2024-04-29	49.94	50.48	49.92	50.36	426009
2024-04-30	50.18	50.24	48.85	48.87	657242
2024-05-01	48.80	48.96	47.85	48.12	2681209
2024-05-02	48.40	48.70	48.13	48.42	848673
2024-05-03	48.48	48.55	47.84	48.45	869739
2024-05-06	48.68	49.33	48.68	48.86	719956
2024-05-07	48.88	49.16	48.80	48.80	529516
2024-05-08	48.53	48.95	48.45	48.72	349346
2024-05-09	48.78	49.38	48.78	49.38	366127
2024-05-10	49.53	49.64	48.94	49.08	307938
2024-05-13	49.20	49.36	48.76	48.96	441455
2024-05-14	48.94	49.10	48.70	49.07	368173
2024-05-15	49.01	49.28	48.29	49.17	595695
2024-05-16	49.13	49.43	48.95	49.08	395019
2024-05-17	49.20	49.82	49.15	49.75	460521
2024-05-20	49.70	49.86	49.32	49.46	375576
2024-05-21	49.29	49.72	49.21	49.23	323651
2024-05-22	49.06	49.06	48.28	48.48	384390
2024-05-23	48.63	48.83	47.93	48.00	453848
2024-05-24	48.26	48.52	48.03	48.16	299666
2024-05-28	48.36	48.77	48.22	48.68	253423
2024-05-29	48.53	48.53	47.64	47.84	368550
2024-05-30	47.72	48.12	47.72	47.96	317547
2024-05-31	48.07	49.15	48.04	49.15	435100
2024-06-03	48.92	48.92	47.56	47.86	2093961
2024-06-04	47.42	47.43	46.85	47.38	588367
2024-06-05	47.51	47.55	47.17	47.43	423022
2024-06-06	47.27	47.69	47.16	47.67	315213
2024-06-07	47.61	47.99	47.24	47.45	311724
2024-06-10	47.61	48.13	47.47	47.59	245297
2024-06-11	47.32	47.57	46.96	47.54	338839
2024-06-12	47.97	47.98	46.91	47.11	457347
2024-06-13	47.05	47.12	46.41	46.66	324590
2024-06-14	46.63	46.63	46.07	46.21	272702
2024-06-17	46.20	46.46	45.98	46.27	300080
2024-06-18	46.50	47.00	46.39	46.49	261773
2024-06-20	46.56	47.48	46.43	47.22	248449
2024-06-21	47.44	47.47	46.92	46.95	281986
2024-06-24	47.15	48.29	47.15	48.15	259397
2024-06-25	48.09	48.21	47.82	48.16	178331
2024-06-26	48.21	48.21	47.52	47.79	227511
2024-06-27	48.02	48.03	47.63	47.91	170071
2024-06-28	48.28	48.41	47.84	48.00	209210
2024-07-01	48.29	48.49	47.73	47.96	293650
2024-07-02	48.40	48.42	47.68	47.95	177348
2024-07-03	47.96	48.43	47.95	48.19	162998
2024-07-05	48.13	48.16	47.24	47.43	162509
2024-07-08	47.14	47.62	47.05	47.24	237805
2024-07-09	46.91	47.32	46.69	46.83	236784
2024-07-10	46.78	47.20	46.68	47.15	180201
2024-07-11	47.14	47.81	47.00	47.72	303473
2024-07-12	48.01	48.05	47.53	47.88	246786
2024-07-15	48.17	48.89	47.93	48.50	417185
2024-07-16	48.32	48.75	48.06	48.70	191689
2024-07-17	48.81	49.46	48.81	49.08	475168
2024-07-18	49.10	49.72	48.89	49.18	237093
2024-07-19	49.06	49.38	48.55	48.65	174863
2024-07-22	48.49	48.62	48.10	48.37	258819
2024-07-23	48.21	48.28	47.57	47.62	187882
2024-07-24	47.75	48.07	47.34	47.66	187940
2024-07-25	47.58	48.52	47.44	48.25	251014
2024-07-26	48.36	48.72	48.09	48.53	167449
2024-07-29	48.55	48.55	47.69	48.08	226845
2024-07-30	48.07	48.87	48.07	48.70	233440
2024-07-31	49.33	49.43	48.95	49.01	278181
2024-08-01	48.91	49.14	47.48	47.74	309553
2024-08-02	47.25	47.36	45.99	46.43	465544
2024-08-05	45.28	45.81	44.84	45.44	578885
2024-08-06	45.55	46.20	45.39	45.73	380679
2024-08-07	46.36	46.75	45.88	45.93	281006
2024-08-08	46.06	46.96	46.06	46.92	150111
2024-08-09	46.88	47.18	46.54	47.01	185000
2024-08-12	47.29	47.56	47.08	47.33	266958
2024-08-13	46.99	47.01	46.67	46.87	184807
2024-08-14	46.99	47.34	46.81	47.16	123387
2024-08-15	47.43	47.89	47.40	47.78	116051
2024-08-16	47.40	47.77	47.40	47.70	87124
2024-08-19	47.72	48.40	47.72	48.01	315481
2024-08-20	47.88	47.94	46.72	46.76	553517
2024-08-21	47.03	47.26	46.71	46.79	183442
2024-08-22	46.83	47.10	46.73	46.91	128089
2024-08-23	47.13	47.71	47.10	47.66	126874
2024-08-26	48.20	48.57	47.84	48.13	156355
2024-08-27	48.08	48.19	47.57	47.69	113709
2024-08-28	47.43	47.58	47.17	47.35	162354
2024-08-29	47.61	48.10	47.22	47.91	138259
2024-08-30	47.48	48.08	47.36	48.04	142261
2024-09-03	47.30	47.30	46.54	46.79	317315
2024-09-04	46.78	47.10	46.06	46.12	178832
2024-09-05	46.51	46.51	45.76	45.80	331193
2024-09-06	45.90	46.19	45.06	45.24	323178
2024-09-09	45.37	45.87	45.27	45.45	201573
2024-09-10	45.50	45.55	44.35	44.71	427796
2024-09-11	44.72	44.76	43.71	44.44	412870
2024-09-12	44.61	44.99	44.32	44.83	304900
2024-09-13	45.02	45.39	44.96	45.07	211863
2024-09-16	45.40	45.84	45.26	45.63	308584
2024-09-17	45.63	46.30	45.55	46.29	152395
2024-09-18	46.18	46.93	46.17	46.39	293472
2024-09-19	47.06	47.44	46.68	46.93	213160
2024-09-20	46.78	46.96	46.34	46.83	184471
2024-09-23	46.97	47.64	46.76	47.44	288400
2024-09-24	47.94	47.94	47.24	46.94	225681
2024-09-25	46.77	46.96	45.92	46.01	299410
2024-09-26	45.10	45.68	45.01	45.12	584053
2024-09-27	45.39	46.12	45.39	46.05	272360
2024-09-30	45.92	46.43	45.73	46.34	239008
2024-10-01	45.99	47.48	45.86	47.29	532837
2024-10-02	47.89	48.01	47.24	47.74	306197
2024-10-03	47.93	48.62	47.56	48.57	398153
2024-10-04	48.90	49.15	48.56	49.04	321646
2024-10-07	49.18	49.52	49.05	49.21	315566
2024-10-08	48.60	48.60	47.72	47.96	290144
2024-10-09	47.64	48.34	47.51	48.22	253456
2024-10-10	48.49	48.72	48.10	48.49	162468
2024-10-11	48.52	48.98	48.39	48.80	161308
2024-10-14	48.48	48.81	48.39	48.68	132744
2024-10-15	47.46	47.72	47.13	47.18	253404
2024-10-16	47.33	47.53	47.28	47.39	151865
2024-10-17	47.38	47.74	47.36	47.63	267493
2024-10-18	47.59	47.63	47.09	47.43	159645
2024-10-21	47.70	47.84	47.16	47.27	176958
2024-10-22	47.44	47.58	47.22	47.38	288120
2024-10-23	47.19	47.35	46.79	47.06	217049
2024-10-24	47.19	47.32	46.80	47.10	125138
2024-10-25	47.39	47.49	47.02	47.13	147904
2024-10-28	46.16	46.88	46.13	46.84	169096
2024-10-29	46.79	46.79	46.11	46.22	142957
2024-10-30	46.31	46.67	46.15	46.30	143140
2024-10-31	46.62	46.93	46.51	46.58	420281
2024-11-01	47.21	47.38	46.25	46.32	124505
2024-11-04	46.66	47.26	46.60	47.17	117677
2024-11-05	47.35	47.61	47.19	47.53	110938
2024-11-06	48.64	49.54	48.38	49.19	419475
2024-11-07	49.17	49.17	48.65	49.09	212912
2024-11-08	49.09	49.40	48.86	49.37	127705
2024-11-11	49.34	49.79	49.19	49.69	210892
2024-11-12	49.76	49.93	49.35	49.36	166143
2024-11-13	49.48	49.87	48.94	49.67	203465
2024-11-14	50.00	50.01	49.54	49.94	229470
2024-11-15	49.85	50.31	49.62	49.76	123955
2024-11-18	50.10	50.54	50.00	50.46	111334
2024-11-19	50.09	50.38	49.94	50.19	151988
2024-11-20	50.33	50.72	50.21	50.72	158898
2024-11-21	50.98	51.47	50.82	51.18	147034
2024-11-22	51.13	51.60	51.09	51.38	251993
2024-11-25	51.48	51.61	50.27	50.37	232746
2024-11-26	50.42	50.53	50.09	50.28	160624
2024-11-27	50.32	50.66	50.22	50.27	161626
2024-11-29	50.39	50.55	50.32	50.46	64362
2024-12-02	50.47	50.50	49.59	50.04	197019
2024-12-03	50.24	50.39	49.82	50.00	174434
2024-12-04	50.01	50.01	48.59	48.88	162443
2024-12-05	49.11	49.37	48.91	49.02	94020
2024-12-06	48.96	48.96	48.14	48.17	263487
2024-12-09	48.60	48.80	48.07	48.15	180740
2024-12-10	48.43	48.43	47.76	47.81	157681
2024-12-11	47.94	48.11	47.69	47.94	258437
2024-12-12	47.91	47.91	47.55	47.63	141962
2024-12-13	47.70	47.70	47.20	47.32	379028
2024-12-16	47.22	47.22	46.27	46.02	319923
2024-12-17	45.65	45.73	45.25	45.63	376472
2024-12-18	45.56	45.77	44.35	44.35	705009
2024-12-19	44.76	44.92	43.91	43.93	564776
2024-12-20	43.91	44.52	43.81	44.41	344098
2024-12-23	44.33	44.79	44.05	44.70	259631
2024-12-24	44.80	45.11	44.50	45.06	184851
2024-12-26	44.97	45.06	44.72	44.94	163353
2024-12-27	44.92	45.42	44.78	44.95	518109
2024-12-30	45.04	45.26	44.64	44.98	411224
2024-12-31	45.13	45.65	45.07	45.57	342615
2025-01-02	45.91	46.44	45.83	46.12	556782
2025-01-03	46.39	46.70	46.25	46.55	155309
2025-01-06	46.83	47.16	46.29	46.39	324391
2025-01-07	46.72	47.21	46.48	46.87	211892
2025-01-08	46.53	46.89	46.47	46.87	250040
2025-01-10	47.54	48.00	46.81	47.01	294441
2025-01-13	47.20	48.18	47.20	48.02	476772
2025-01-14	47.87	48.55	47.83	48.55	248178
2025-01-15	48.86	49.34	48.65	49.22	274121
2025-01-16	49.10	49.64	49.02	49.59	253439
2025-01-17	49.57	50.11	49.42	49.95	234900
2025-01-21	49.81	49.90	49.40	49.63	374397
2025-01-22	49.53	49.53	48.65	48.65	321617
2025-01-23	49.03	49.18	48.56	48.86	292845
2025-01-24	48.97	49.13	48.32	48.41	239623
2025-01-27	48.18	48.26	47.49	47.84	312895
2025-01-28	48.00	48.07	47.15	47.38	297371
2025-01-29	47.29	47.76	47.26	47.47	183333
2025-01-30	47.84	48.01	47.49	47.77	317109
2025-01-31	47.71	47.71	46.36	46.46	472606
2025-02-03	46.39	46.96	46.05	46.76	634520
2025-02-04	46.48	47.79	46.48	47.67	584243
2025-02-05	47.77	47.87	47.47	47.81	213717
2025-02-06	48.02	48.14	46.66	46.94	232662
2025-02-07	47.11	47.32	46.91	46.94	253144
2025-02-10	47.39	48.02	47.38	47.96	197420
2025-02-11	48.26	48.61	47.89	48.28	242303
2025-02-12	47.96	48.18	46.99	47.06	374296
2025-02-13	47.01	47.53	46.75	47.44	235598
2025-02-14	47.69	48.26	47.63	47.63	217882
2025-02-18	47.81	48.56	47.58	48.29	169140
2025-02-19	48.49	49.11	48.49	48.65	300367
2025-02-20	48.55	49.16	48.38	49.08	167908
2025-02-21	48.79	48.88	47.97	48.00	155265
2025-02-24	48.10	48.27	47.76	48.05	280184
2025-02-25	47.97	48.19	46.93	47.30	161275
2025-02-26	47.38	47.53	46.88	47.10	214331
2025-02-27	47.40	47.82	47.00	47.22	252439
2025-02-28	47.11	47.97	46.77	47.94	363662
2025-03-03	48.19	48.30	45.80	46.24	478954
2025-03-04	45.61	46.55	45.00	45.82	487109
2025-03-05	45.26	45.39	44.33	45.22	499638
2025-03-06	44.98	45.56	44.63	45.26	523435
2025-03-07	45.43	46.36	45.43	46.04	273014
2025-03-10	46.20	46.92	45.91	46.32	306528
2025-03-11	46.45	46.70	45.77	45.99	196929
2025-03-12	46.06	46.64	45.90	46.22	248475
2025-03-13	46.08	46.69	45.63	45.91	315053
2025-03-14	46.14	47.30	45.99	47.23	165118
2025-03-17	47.23	48.22	47.23	47.68	223526
2025-03-18	47.93	48.02	47.41	47.76	173292
2025-03-19	47.92	48.76	47.91	48.57	121428
2025-03-20	48.33	48.89	48.13	48.76	158842
2025-03-21	48.64	48.67	48.15	48.41	130021
2025-03-24	48.64	49.26	48.64	49.00	211508
2025-03-25	49.19	49.56	49.06	49.18	386208
2025-03-26	49.62	50.00	49.34	49.40	210098
2025-03-27	49.30	49.49	48.75	48.93	120267
2025-03-28	48.84	49.08	48.48	48.70	173454
2025-03-31	48.66	49.51	48.61	49.30	188542
2025-04-01	49.14	49.59	48.75	49.54	158250
2025-04-02	49.12	49.72	49.05	49.67	166414
2025-04-03	47.42	47.67	45.82	45.82	570272
2025-04-04	44.28	44.62	41.58	41.70	1275293
2025-04-07	40.26	43.06	39.61	41.36	1274378
2025-04-08	42.72	42.87	39.76	40.36	1541926
2025-04-09	39.63	43.96	39.35	43.56	1949255
2025-04-10	42.55	42.55	39.89	40.74	970911
2025-04-11	40.93	42.03	40.11	41.78	736505
2025-04-14	42.64	42.64	41.48	41.94	911637
2025-04-15	41.87	42.62	41.84	41.86	436247
2025-04-16	42.11	42.90	42.01	42.21	474700
2025-04-17	42.47	43.80	42.47	43.20	602944
2025-04-21	42.60	42.60	41.56	42.00	454245
2025-04-22	42.52	43.43	42.45	43.13	495960
2025-04-23	43.53	43.87	42.74	42.98	966299
2025-04-24	43.29	43.83	43.06	43.67	492353
2025-04-25	43.37	43.71	43.21	43.66	534967
2025-04-28	43.65	44.12	43.58	43.99	299794
2025-04-29	43.52	44.04	43.43	43.81	446553
2025-04-30	43.17	43.17	42.12	42.60	682968
2025-05-01	42.41	43.37	42.41	42.85	739797
2025-05-02	43.43	43.63	42.61	43.51	858113
2025-05-05	42.95	42.99	42.47	42.72	460813
2025-05-06	42.92	43.12	42.53	42.70	513605
2025-05-07	42.86	42.97	42.45	42.76	557488
2025-05-08	43.12	43.93	43.12	43.37	562808
2025-05-09	43.90	44.01	43.45	43.81	215580
2025-05-12	45.38	45.60	44.61	44.91	424715
2025-05-13	45.14	45.97	45.04	45.62	548333
2025-05-14	45.40	45.55	45.22	45.40	381733
2025-05-15	44.93	45.55	44.73	45.54	526496
2025-05-16	45.58	45.62	45.01	45.41	358192
2025-05-19	45.04	45.05	44.51	44.83	592781
2025-05-20	44.79	44.87	44.41	44.44	469315
2025-05-21	44.18	44.25	43.62	43.62	649795
2025-05-22	43.35	43.64	42.88	43.39	536616
2025-05-23	42.99	43.66	42.99	43.56	658333
2025-05-27	43.81	43.99	43.51	43.96	570432
2025-05-28	44.21	44.25	43.31	43.43	779423
2025-05-29	43.47	43.71	43.21	43.70	544727
2025-05-30	43.47	43.58	43.03	43.38	1051512
2025-06-02	44.13	44.22	43.43	43.92	1123430
2025-06-03	43.92	44.73	43.58	44.47	818222
2025-06-04	44.49	44.79	43.61	43.64	896789
2025-06-05	43.93	43.94	43.51	43.62	817356
2025-06-06	44.04	44.57	44.04	44.45	641464
2025-06-09	44.54	44.90	44.21	44.44	953144
2025-06-10	44.86	45.49	44.86	45.21	894267
2025-06-11	45.51	45.97	45.12	45.88	683636
2025-06-12	45.68	46.07	45.38	46.06	730128
2025-06-13	47.03	47.09	46.24	46.59	1819842
2025-06-16	46.52	46.96	46.10	46.45	1371145
2025-06-17	46.72	47.08	46.44	46.77	1319301
2025-06-18	46.89	47.12	46.37	46.48	1301727
2025-06-20	46.68	47.04	46.55	46.90	897726
2025-06-23	47.51	47.51	45.55	45.73	2109683
2025-06-24	45.03	45.66	45.00	45.22	1182873
2025-06-25	45.20	45.31	44.89	45.00	1435382
2025-06-26	45.13	45.79	45.04	45.69	828454
2025-06-27	45.70	45.70	45.16	45.41	798402
2025-06-30	45.26	45.50	45.08	45.22	553917
2025-07-01	45.29	45.69	44.87	45.49	1054491
2025-07-02	45.83	46.34	45.40	46.26	811198
2025-07-03	46.29	46.48	46.14	46.37	478294
2025-07-07	46.08	46.31	45.43	45.88	511390
2025-07-08	45.81	47.20	45.81	47.02	891407
2025-07-09	46.89	47.01	46.63	46.76	530241
2025-07-10	46.62	47.12	46.33	47.10	525468
2025-07-11	46.97	47.46	46.89	47.30	513260
2025-07-14	47.20	47.20	46.60	46.84	846509
2025-07-15	46.78	46.95	46.14	46.17	649641
2025-07-16	46.19	46.36	45.60	45.74	653709
2025-07-17	45.58	46.10	45.43	46.03	522350
2025-07-18	46.45	46.68	45.59	45.77	664804
2025-07-21	45.73	45.79	45.10	45.17	691866
2025-07-22	45.13	45.62	45.12	45.40	648083
2025-07-23	45.53	46.07	45.43	46.07	614952
2025-07-24	45.91	46.47	45.77	46.42	947340
2025-07-25	46.49	46.50	46.03	46.23	292409
2025-07-28	46.60	46.88	46.58	46.77	317548
2025-07-29	46.84	47.24	46.71	47.23	509952
2025-07-30	47.00	47.00	46.29	46.59	603971
2025-07-31	46.19	46.87	46.19	46.35	573541
2025-08-01	46.27	46.32	45.34	45.57	727851
2025-08-04	45.44	45.82	45.26	45.49	698024
2025-08-05	45.48	45.60	44.93	45.54	680974
2025-08-06	45.86	46.09	45.01	45.13	684110
2025-08-07	45.38	45.89	44.90	44.96	608471
2025-08-08	45.19	45.65	44.96	45.18	723865
2025-08-11	45.29	45.48	44.78	44.83	400892
2025-08-12	44.95	45.44	44.82	45.07	490194
2025-08-13	45.11	45.57	44.95	45.57	364061
2025-08-14	45.51	45.57	45.06	45.52	331764
2025-08-15	45.46	46.04	45.38	45.56	497666
2025-08-18	45.40	45.54	45.06	45.33	434766
2025-08-19	45.17	45.58	45.06	45.32	557418
2025-08-20	45.38	45.87	45.38	45.70	479863
2025-08-21	45.63	46.07	45.49	45.97	477794
2025-08-22	46.07	46.99	46.07	46.91	693148
2025-08-25	46.77	47.08	46.67	47.04	519495
2025-08-26	46.86	46.99	46.54	46.94	613815
2025-08-27	46.86	47.62	46.86	47.45	424824
2025-08-28	47.49	47.88	47.17	47.80	604109
2025-08-29	47.81	48.16	47.79	48.03	469383
2025-09-02	47.85	48.17	47.53	48.12	1024477
2025-09-03	47.74	48.16	46.97	47.12	1277095
2025-09-04	47.10	47.60	46.93	47.43	736576
2025-09-05	47.00	47.23	46.33	46.55	1151470
2025-09-08	46.70	46.88	46.03	46.42	1016243
2025-09-09	46.64	47.28	46.62	46.65	791018
2025-09-10	46.79	47.49	46.66	47.46	703410
2025-09-11	47.07	47.56	46.97	47.45	300184
2025-09-12	47.66	47.82	47.16	47.16	434858
2025-09-15	47.22	47.34	46.92	46.61	524440
2025-09-16	46.84	47.50	46.84	47.37	1426685
2025-09-17	47.29	47.82	47.13	47.49	632234
2025-09-18	47.54	47.59	46.99	47.33	801784
2025-09-19	47.31	47.31	46.55	46.71	436390
2025-09-22	46.52	46.92	46.40	46.72	517290
2025-09-23	46.85	48.01	46.85	47.49	1171468
2025-09-24	47.81	48.53	47.81	48.08	481310
2025-09-25	48.08	48.53	47.92	48.48	550185
2025-09-26	48.53	49.39	48.53	48.91	655909
2025-09-29	48.70	48.70	47.79	48.01	711771
2025-09-30	47.62	47.72	47.16	47.52	1908916
2025-10-01	47.37	47.71	47.28	47.56	698973
2025-10-02	47.46	47.88	47.06	47.09	606058
2025-10-03	47.31	47.58	47.27	47.33	614908
2025-10-06	47.59	47.80	47.40	47.55	513335
2025-10-07	47.47	47.68	46.85	47.62	549610
2025-10-08	47.63	47.63	47.05	47.40	643361
2025-10-09	47.48	47.87	46.71	46.76	535650
2025-10-10	46.51	46.68	45.39	45.39	1577358
2025-10-13	45.77	46.07	45.62	46.02	678877
2025-10-14	45.40	46.22	45.36	45.95	1064094
2025-10-15	46.30	46.55	45.66	46.01	680913
2025-10-16	46.08	46.13	45.12	45.42	979411
2025-10-17	45.58	45.84	45.39	45.72	636569
2025-10-20	45.85	46.31	45.85	46.19	647062
2025-10-21	46.33	46.41	45.88	46.08	1019295
2025-10-22	46.34	46.84	45.97	46.65	1058589
2025-10-23	47.38	47.57	46.96	47.28	1469095
2025-10-24	47.45	47.50	46.79	46.81	452634

Explore More About IYE

Coins representing dividend payouts and trends

IYE Dividend History

Discover iShares U.S. 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

IYE Stock Split History

Discover iShares U.S. 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

IYE Historical Prices

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

Web Analytics