IYF Historical Prices

Summary

Key Stock Metrics

89.10

(April 16, 2024)

52-Week Low

119.90

(November 27, 2024)

52-Week High

119.90

(November 27, 2024)

All-Time High

107.73

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-31	36.81	36.81	36.81	36.81	400
2000-06-01	36.94	37.84	36.94	37.71	2000
2000-06-02	38.45	39.20	38.45	39.16	4400
2000-06-05	39.06	39.06	38.74	38.74	2400
2000-06-06	37.69	37.69	37.63	37.69	1600
2000-06-07	37.88	38.50	37.84	38.45	3600
2000-06-08	38.16	38.16	37.78	37.78	2600
2000-06-09	38.05	38.09	37.32	37.32	2800
2000-06-12	37.35	37.41	37.35	37.38	800
2000-06-13	37.13	37.59	37.13	37.59	1000
2000-06-14	37.70	38.19	37.70	38.19	2600
2000-06-15	37.43	37.43	36.91	36.94	4600
2000-06-16	36.75	36.75	35.69	35.69	6000
2000-06-19	35.81	36.59	35.81	36.44	2200
2000-06-21	36.00	36.00	35.50	35.63	8800
2000-06-22	35.48	35.48	35.23	35.39	600
2000-06-23	35.97	36.03	35.63	35.63	3800
2000-06-26	35.84	35.92	35.66	35.92	4000
2000-06-27	36.25	36.30	36.09	36.09	3400
2000-06-28	36.48	36.56	36.09	36.09	1800
2000-06-29	36.11	36.18	36.11	36.18	800
2000-06-30	35.81	35.81	35.78	35.81	600
2000-07-03	35.33	35.55	35.33	35.48	4400
2000-07-05	36.04	36.42	36.02	36.16	5600
2000-07-06	36.00	36.48	35.98	36.48	1800
2000-07-07	37.05	37.23	37.05	37.23	2400
2000-07-10	37.20	37.38	37.20	37.30	3800
2000-07-11	37.28	37.59	37.28	37.38	7200
2000-07-12	37.69	38.13	37.69	37.92	3400
2000-07-13	37.89	37.89	37.50	37.63	5000
2000-07-14	37.69	38.23	37.69	38.23	3800
2000-07-17	38.30	38.30	37.59	37.59	3000
2000-07-18	37.30	37.31	37.16	37.31	5200
2000-07-19	37.28	37.31	37.22	37.31	2200
2000-07-20	37.58	38.31	37.44	38.31	103600
2000-07-21	38.28	38.28	38.00	38.02	25000
2000-07-24	38.06	38.06	38.06	38.06	600
2000-07-25	38.09	38.45	38.09	38.45	3600
2000-07-26	38.32	38.32	38.00	38.06	3600
2000-07-27	38.56	38.56	38.19	38.49	5800
2000-07-28	37.84	37.84	37.72	37.72	1600
2000-07-31	38.30	38.30	38.19	38.19	400
2000-08-01	38.25	38.50	38.19	38.50	1200
2000-08-02	38.62	38.62	38.59	38.59	400
2000-08-03	38.47	39.28	38.41	39.28	91000
2000-08-04	39.53	40.39	39.53	40.25	34400
2000-08-07	40.63	40.65	40.19	40.57	152600
2000-08-08	40.57	40.62	40.41	40.41	9400
2000-08-09	40.49	40.63	40.00	40.63	10200
2000-08-10	40.69	40.69	40.44	40.45	2200
2000-08-11	39.97	40.81	39.97	40.81	10400
2000-08-14	40.92	41.38	40.69	41.38	5400
2000-08-15	41.23	41.23	40.74	40.91	1800
2000-08-16	41.00	41.00	40.30	40.30	3600
2000-08-17	40.38	40.59	40.35	40.59	5000
2000-08-18	40.52	40.52	40.52	40.52	200
2000-08-21	40.53	40.84	40.50	40.84	9800
2000-08-22	41.17	41.31	41.17	41.22	4800
2000-08-23	41.19	41.22	40.84	40.84	1200
2000-08-24	40.81	40.81	40.45	40.56	152800
2000-08-25	40.64	40.64	40.32	40.47	103600
2000-08-28	40.47	41.02	40.47	40.98	4400
2000-08-29	40.72	40.72	40.23	40.58	4400
2000-08-30	40.91	41.16	40.84	40.84	105600
2000-08-31	41.20	41.96	41.20	41.88	6000
2000-09-01	41.89	41.89	41.41	41.43	15000
2000-09-05	41.41	41.81	41.41	41.51	31600
2000-09-06	42.19	42.27	41.85	41.98	9200
2000-09-07	41.97	42.00	41.63	42.00	7800
2000-09-08	42.21	42.56	42.21	42.55	6600
2000-09-11	42.81	43.34	42.81	43.19	8000
2000-09-12	43.52	43.53	43.25	43.25	16200
2000-09-13	43.29	43.59	43.05	43.16	12800
2000-09-14	43.30	43.47	43.06	43.23	3800
2000-09-15	42.94	42.94	42.42	42.53	6000
2000-09-18	41.75	41.75	41.10	41.15	4800
2000-09-19	41.13	41.80	41.13	41.78	7600
2000-09-20	41.53	41.53	41.18	41.53	5600
2000-09-21	41.25	41.25	40.42	41.09	5600
2000-09-22	41.25	41.59	41.25	41.59	18800
2000-09-25	41.76	42.47	41.76	42.37	8400
2000-09-26	42.06	42.09	41.97	42.00	2200
2000-09-27	42.06	42.06	41.67	41.79	3200
2000-09-28	42.05	43.27	42.05	43.01	14600
2000-09-29	43.09	43.46	43.06	43.22	4600
2000-10-02	42.84	43.00	42.58	43.00	8200
2000-10-03	43.46	43.55	43.34	43.50	6400
2000-10-04	43.00	43.00	42.83	42.84	800
2000-10-05	43.16	43.38	43.06	43.26	7200
2000-10-06	42.25	42.25	41.28	41.55	16800
2000-10-09	41.14	41.22	40.78	41.00	7400
2000-10-10	40.92	41.05	39.77	39.94	6400
2000-10-11	39.39	39.66	38.66	39.66	16400
2000-10-12	39.56	39.56	37.55	37.66	133400
2000-10-13	37.70	39.34	37.70	39.31	19400
2000-10-16	39.39	39.88	39.39	39.88	10400
2000-10-17	40.03	40.03	38.50	38.75	15800
2000-10-18	37.28	38.59	37.09	38.59	13200
2000-10-19	38.69	40.13	38.69	40.06	10600
2000-10-20	40.19	40.28	40.00	40.06	21600
2000-10-23	39.94	39.94	39.50	39.63	10800
2000-10-24	40.63	40.72	40.34	40.34	3400
2000-10-25	40.47	41.06	40.47	40.63	5000
2000-10-26	39.84	40.06	38.95	39.69	8000
2000-10-27	40.03	40.72	40.00	40.69	37000
2000-10-30	41.25	42.16	41.25	42.16	56800
2000-10-31	42.25	42.53	41.94	42.53	10600
2000-11-01	42.19	42.31	41.94	42.06	8800
2000-11-02	42.56	42.72	42.31	42.41	8000
2000-11-03	42.38	42.56	42.09	42.34	5200
2000-11-06	42.50	42.78	42.50	42.69	7200
2000-11-07	42.69	42.76	42.48	42.48	15200
2000-11-08	42.00	42.19	41.84	41.84	2400
2000-11-09	41.81	42.41	41.63	41.91	8800
2000-11-10	42.06	42.16	41.91	42.00	3600
2000-11-13	41.13	41.25	40.16	41.09	1118000
2000-11-14	41.44	41.81	41.09	41.27	515400
2000-11-15	40.53	41.16	40.45	40.72	614600
2000-11-16	41.00	41.06	40.78	40.84	9600
2000-11-17	40.81	41.19	39.98	40.28	13800
2000-11-20	39.81	39.81	39.06	39.50	831200
2000-11-21	39.09	39.34	38.47	39.34	269600
2000-11-22	39.13	39.13	38.44	38.44	3800
2000-11-24	38.71	38.88	38.71	38.88	600
2000-11-27	39.06	39.28	38.97	39.28	6200
2000-11-28	39.39	39.78	39.38	39.50	11600
2000-11-29	39.73	40.28	39.73	40.17	37400
2000-11-30	40.38	40.78	39.50	40.44	617400
2000-12-01	40.56	40.78	40.22	40.22	49400
2000-12-04	39.88	40.06	39.66	39.81	1803600
2000-12-05	40.25	41.94	40.20	41.93	131400
2000-12-06	42.25	42.94	41.31	41.63	25200
2000-12-07	41.52	42.13	41.38	41.59	6200
2000-12-08	42.19	42.80	42.08	42.80	22800
2000-12-11	42.91	43.50	42.84	43.44	8200
2000-12-12	42.81	42.94	42.66	42.81	10200
2000-12-13	43.31	43.34	42.50	42.66	30200
2000-12-14	41.92	42.05	41.14	41.94	46600
2000-12-15	41.31	41.63	41.00	41.53	10200
2000-12-18	42.02	42.90	42.02	42.54	21600
2000-12-19	42.95	43.16	42.88	43.00	3800
2000-12-20	41.25	41.50	40.88	41.25	13800
2000-12-21	41.06	42.00	41.06	42.00	12800
2000-12-22	42.44	42.62	42.31	42.38	35800
2000-12-26	42.78	43.15	42.66	43.11	18000
2000-12-27	43.13	43.56	43.07	43.55	10800
2000-12-28	43.72	44.06	43.72	43.94	13800
2000-12-29	44.28	44.28	43.50	43.50	19800
2001-01-02	43.38	43.38	42.03	42.28	34400
2001-01-03	42.50	44.50	41.81	44.13	193200
2001-01-04	44.44	45.00	43.73	43.84	150200
2001-01-05	43.75	43.76	42.43	42.74	129200
2001-01-08	42.47	42.67	42.20	42.41	16000
2001-01-09	42.67	42.67	41.66	41.66	113200
2001-01-10	41.69	42.52	41.69	42.50	39200
2001-01-11	42.72	43.16	42.46	42.47	19800
2001-01-12	42.27	42.27	41.53	41.88	22000
2001-01-16	41.69	42.73	41.69	42.45	16400
2001-01-17	42.92	42.92	42.25	42.48	163600
2001-01-18	42.28	42.28	41.79	41.92	95600
2001-01-19	41.91	41.95	41.33	41.78	27000
2001-01-22	41.94	42.58	41.94	42.22	45800
2001-01-23	42.33	42.95	42.33	42.69	121000
2001-01-24	42.73	43.36	42.73	43.14	30000
2001-01-25	43.38	43.44	42.91	43.22	19600
2001-01-26	43.00	43.48	43.00	43.44	16600
2001-01-29	43.88	44.02	43.50	43.70	83800
2001-01-30	43.60	43.95	43.48	43.95	71000
2001-01-31	43.70	43.94	43.25	43.25	30600
2001-02-01	43.50	43.70	43.30	43.33	18800
2001-02-02	43.78	43.96	43.50	43.55	29800
2001-02-05	43.75	43.83	43.50	43.83	10400
2001-02-06	43.75	43.75	43.10	43.11	17800
2001-02-07	43.30	43.30	42.73	42.73	16600
2001-02-08	43.08	43.35	42.80	42.80	30800
2001-02-09	42.83	43.22	42.60	42.94	11200
2001-02-12	43.10	43.58	43.10	43.55	10600
2001-02-13	43.63	43.80	43.34	43.34	5800
2001-02-14	43.29	43.29	42.78	42.78	5200
2001-02-15	43.05	43.05	42.43	42.79	17000
2001-02-16	42.50	43.25	42.50	42.94	8000
2001-02-20	42.95	42.95	41.35	41.50	32600
2001-02-21	41.23	41.30	40.33	40.48	29000
2001-02-22	40.28	40.50	39.15	40.25	54000
2001-02-23	39.93	40.50	39.48	40.50	33400
2001-02-26	40.70	41.18	39.90	41.18	25400
2001-02-27	41.20	41.85	41.15	41.15	9800
2001-02-28	41.50	41.60	40.28	40.53	33800
2001-03-01	40.15	40.70	39.93	40.70	104000
2001-03-02	40.53	41.42	40.53	40.98	110400
2001-03-05	40.98	41.03	40.25	40.85	14600
2001-03-06	41.30	41.55	40.65	40.83	23800
2001-03-07	40.85	41.75	40.85	41.75	17600
2001-03-08	42.00	42.00	41.50	41.75	71400
2001-03-09	41.00	41.00	40.50	40.85	28600
2001-03-12	40.05	40.10	38.65	38.98	121200
2001-03-13	38.95	39.90	38.85	39.88	50600
2001-03-14	38.50	39.08	37.90	38.13	111200
2001-03-15	38.75	39.28	38.58	39.08	127800
2001-03-16	39.40	39.40	38.50	38.50	26800
2001-03-19	38.83	39.28	38.15	39.10	120000
2001-03-20	39.03	39.55	38.13	38.13	108600
2001-03-21	37.83	38.20	36.90	37.00	135400
2001-03-22	36.50	36.50	35.30	36.40	248600
2001-03-23	36.68	37.65	36.45	37.43	109400
2001-03-26	37.90	38.53	37.78	38.10	160000
2001-03-27	37.75	39.33	37.70	39.22	100600
2001-03-28	38.68	39.10	38.45	38.97	107800
2001-03-29	38.70	38.99	38.48	38.78	33000
2001-03-30	39.25	39.50	38.93	39.50	31000
2001-04-02	39.38	40.28	39.38	39.50	11400
2001-04-03	39.10	39.23	38.30	38.30	34200
2001-04-04	38.45	38.45	37.30	37.40	87800
2001-04-05	38.38	38.95	38.15	38.80	43800
2001-04-06	38.50	38.95	37.63	37.75	21600
2001-04-09	38.08	38.60	37.88	38.08	19200
2001-04-10	38.65	39.35	38.65	39.05	16800
2001-04-11	39.50	39.68	39.05	39.05	21400
2001-04-12	39.25	39.65	39.16	39.52	19400
2001-04-16	39.55	39.55	39.30	39.42	32000
2001-04-17	39.18	39.55	39.18	39.52	20000
2001-04-18	40.00	42.50	39.88	41.03	36600
2001-04-19	41.10	41.58	41.10	41.43	58000
2001-04-20	41.13	41.15	40.50	40.50	78000
2001-04-23	40.48	40.58	39.98	40.08	16000
2001-04-24	40.23	40.65	40.00	40.00	42400
2001-04-25	39.97	40.53	39.88	40.53	109400
2001-04-26	40.52	41.02	40.52	40.76	23400
2001-04-27	41.10	41.53	40.92	41.53	19800
2001-04-30	41.71	41.73	40.78	41.03	17600
2001-05-01	40.63	41.25	40.63	41.25	10000
2001-05-02	41.25	41.65	41.13	41.38	9800
2001-05-03	41.13	41.33	40.93	41.33	44200
2001-05-04	40.85	41.90	40.85	41.75	10400
2001-05-07	41.75	41.82	41.50	41.69	23800
2001-05-08	41.65	41.70	41.28	41.28	7200
2001-05-09	41.23	41.37	41.01	41.27	7400
2001-05-10	41.45	41.62	41.20	41.35	11800
2001-05-11	41.53	41.53	40.88	40.88	23800
2001-05-14	41.10	41.28	41.10	41.25	2600
2001-05-15	41.20	41.73	41.15	41.73	38600
2001-05-16	41.35	42.58	41.35	42.41	19400
2001-05-17	42.45	42.65	42.20	42.43	22600
2001-05-18	42.33	42.35	41.91	42.20	9600
2001-05-21	42.10	42.63	41.90	42.63	9800
2001-05-22	43.00	43.45	43.00	43.25	16200
2001-05-23	43.00	43.08	42.73	42.75	33800
2001-05-24	43.18	43.20	42.95	43.15	10400
2001-05-25	42.95	43.08	42.63	42.70	9400
2001-05-29	42.80	42.80	42.39	42.69	8200
2001-05-30	42.95	42.95	42.20	42.43	6000
2001-05-31	42.33	42.63	42.10	42.55	16200
2001-06-01	42.22	42.60	42.22	42.35	5400
2001-06-04	42.55	42.85	42.50	42.75	12000
2001-06-05	43.08	43.30	42.83	43.30	16800
2001-06-06	42.85	42.90	42.52	42.83	16800
2001-06-07	42.50	42.70	42.10	42.53	11600
2001-06-08	42.25	42.28	41.95	42.28	9400
2001-06-11	42.30	42.30	41.75	41.93	6600
2001-06-12	41.56	42.03	41.25	41.92	15000
2001-06-13	41.88	42.33	41.60	41.75	4600
2001-06-14	41.40	41.40	41.10	41.18	49400
2001-06-15	40.63	41.32	40.60	41.25	14400
2001-06-18	41.17	41.40	40.90	41.20	11400
2001-06-19	41.73	41.85	41.45	41.70	13200
2001-06-20	41.85	42.33	41.85	42.25	11200
2001-06-21	42.25	43.35	42.25	43.35	78000
2001-06-22	43.25	43.25	42.78	43.03	43400
2001-06-25	43.00	43.00	42.31	42.55	5000
2001-06-26	41.81	42.38	41.81	42.30	19800
2001-06-27	42.25	42.90	42.01	42.45	15400
2001-06-28	42.59	43.00	42.49	42.75	15200
2001-06-29	42.63	42.65	42.23	42.52	9400
2001-07-02	42.35	43.00	42.35	42.95	21200
2001-07-03	42.88	43.00	42.75	42.97	14800
2001-07-05	42.73	43.00	42.63	42.78	11200
2001-07-06	42.48	42.48	41.73	41.92	22800
2001-07-09	41.73	42.00	41.50	41.76	18200
2001-07-10	41.82	41.82	40.95	41.08	13200
2001-07-11	40.89	41.00	40.44	40.76	18000
2001-07-12	41.23	41.80	41.23	41.80	10800
2001-07-13	41.80	42.15	41.80	42.08	10000
2001-07-16	42.42	42.48	41.58	41.69	19600
2001-07-17	41.58	42.28	41.50	42.28	9800
2001-07-18	41.98	42.28	41.85	41.96	5600
2001-07-19	42.43	42.43	41.65	41.71	5000
2001-07-20	41.73	41.80	41.49	41.50	14000
2001-07-23	41.72	41.72	41.30	41.30	9400
2001-07-24	41.35	41.49	40.86	41.07	13200
2001-07-25	40.88	41.25	40.85	41.25	15600
2001-07-26	41.14	41.62	41.10	41.59	5200
2001-07-27	41.68	41.90	41.50	41.66	14000
2001-07-30	41.58	41.85	41.58	41.85	13200
2001-07-31	41.99	42.40	41.96	42.22	10400
2001-08-01	42.19	42.60	42.19	42.40	11200
2001-08-02	42.70	42.70	42.40	42.53	9000
2001-08-03	42.43	42.43	42.23	42.40	17600
2001-08-06	42.45	42.45	41.83	41.88	9200
2001-08-07	42.08	42.33	42.03	42.27	14400
2001-08-08	42.07	42.24	41.64	41.75	6200
2001-08-09	41.74	41.74	41.33	41.59	7200
2001-08-10	41.68	41.87	41.26	41.69	9400
2001-08-13	41.68	41.95	41.66	41.95	6400
2001-08-14	42.13	42.13	41.66	41.66	3800
2001-08-15	42.00	42.00	41.58	41.83	3800
2001-08-16	41.33	41.57	41.30	41.57	3000
2001-08-17	41.69	41.69	40.93	40.93	20400
2001-08-20	40.95	41.42	40.95	41.42	9800
2001-08-21	41.60	41.90	40.51	40.51	7000
2001-08-22	41.44	41.44	40.88	41.23	17400
2001-08-23	41.28	41.35	41.09	41.17	9600
2001-08-24	41.14	41.25	40.85	40.98	4800
2001-08-27	40.75	40.89	40.50	40.89	3600
2001-08-28	40.80	40.80	40.13	40.25	27400
2001-08-29	40.30	40.30	39.68	39.68	26000
2001-08-30	39.60	39.90	39.36	39.43	35600
2001-08-31	40.05	40.07	39.60	39.60	21800
2001-09-04	39.45	40.13	39.41	39.50	17200
2001-09-05	39.20	39.30	38.73	39.18	6600
2001-09-06	38.95	38.95	38.33	38.40	417600
2001-09-07	37.85	38.96	37.35	37.68	17600
2001-09-10	37.06	37.95	37.01	37.53	17600
2001-09-17	35.25	36.23	35.20	35.88	201600
2001-09-18	36.00	36.08	35.53	35.78	424600
2001-09-19	35.78	36.00	34.28	35.33	117600
2001-09-20	34.90	34.90	34.00	34.05	48000
2001-09-21	32.50	34.00	32.50	33.58	73800
2001-09-24	34.50	35.35	34.50	35.20	30200
2001-09-25	35.10	35.78	35.10	35.35	54000
2001-09-26	35.83	35.98	35.50	35.90	9200
2001-09-27	35.95	36.50	35.66	36.50	28000
2001-09-28	36.85	37.44	36.85	37.18	17600
2001-10-01	37.00	37.30	36.93	37.08	7600
2001-10-02	37.50	37.58	36.95	37.23	14200
2001-10-03	37.70	38.55	37.50	38.35	38600
2001-10-04	38.55	38.55	37.91	38.05	37400
2001-10-05	38.08	38.08	36.56	36.95	64000
2001-10-08	36.18	36.44	36.14	36.24	31600
2001-10-09	36.18	36.68	36.03	36.50	13000
2001-10-10	36.78	37.20	36.56	37.08	113800
2001-10-11	37.40	37.78	37.20	37.36	24400
2001-10-12	37.00	37.00	36.43	36.63	27800
2001-10-15	36.63	37.40	36.63	37.15	44800
2001-10-16	37.50	37.93	37.46	37.65	23600
2001-10-17	38.28	38.28	37.50	37.55	18800
2001-10-18	37.28	37.45	36.91	37.08	36800
2001-10-19	36.75	36.85	36.25	36.75	15200
2001-10-22	36.63	37.70	36.63	37.70	94200
2001-10-23	37.70	37.90	37.41	37.63	13600
2001-10-24	37.58	37.75	37.36	37.58	26000
2001-10-25	37.20	38.08	37.00	37.83	48600
2001-10-26	38.29	38.43	38.15	38.15	3400
2001-10-29	37.75	37.75	37.13	37.13	26800
2001-10-30	36.83	37.13	36.35	37.00	46400
2001-10-31	37.13	37.13	36.51	36.51	17000
2001-11-01	36.75	37.28	36.43	36.95	11400
2001-11-02	37.03	37.62	37.03	37.62	26800
2001-11-05	38.20	38.20	37.86	38.00	107000
2001-11-06	38.28	38.80	37.81	38.80	24800
2001-11-07	38.63	39.14	38.61	38.89	32400
2001-11-08	39.08	39.40	38.88	38.88	23400
2001-11-09	38.73	38.85	38.53	38.69	18400
2001-11-12	37.93	38.73	37.68	38.69	30200
2001-11-13	39.00	39.40	39.00	39.40	24000
2001-11-14	39.68	39.75	39.18	39.49	23400
2001-11-15	39.45	39.78	39.31	39.52	26800
2001-11-16	39.13	39.40	38.81	38.83	6800
2001-11-19	39.55	39.58	39.25	39.49	15000
2001-11-20	39.30	39.68	39.30	39.40	131000
2001-11-21	39.15	39.24	39.05	39.19	75600
2001-11-23	39.25	39.70	39.25	39.70	10600
2001-11-26	39.80	40.10	39.66	40.10	11200
2001-11-27	39.90	40.25	39.53	39.98	24400
2001-11-28	39.68	39.90	38.99	38.99	91400
2001-11-29	39.10	39.47	39.00	39.28	11400
2001-11-30	39.20	39.45	39.20	39.25	9600
2001-12-03	38.68	38.70	38.30	38.52	23800
2001-12-04	38.65	39.03	38.60	38.83	16600
2001-12-05	39.33	39.90	39.33	39.83	79000
2001-12-06	39.88	40.09	39.81	39.99	29000
2001-12-07	39.93	40.10	39.73	39.95	7200
2001-12-10	39.75	39.95	39.38	39.40	7600
2001-12-11	39.50	39.85	39.26	39.49	15600
2001-12-12	39.45	39.45	38.96	39.30	14000
2001-12-13	38.88	39.13	38.77	38.77	26000
2001-12-14	38.60	38.60	38.20	38.54	22600
2001-12-17	38.43	38.99	38.43	38.80	10200
2001-12-18	39.00	39.28	38.93	39.28	13400
2001-12-19	39.08	39.93	39.08	39.78	18600
2001-12-20	39.63	39.98	39.58	39.73	91800
2001-12-21	39.75	39.75	39.28	39.63	31600
2001-12-24	39.51	39.63	39.40	39.43	8000
2001-12-26	39.46	39.85	39.46	39.70	11400
2001-12-27	39.70	39.92	39.70	39.90	19000
2001-12-28	39.98	40.29	39.98	40.29	25800
2001-12-31	40.13	40.25	40.13	40.25	9000
2002-01-02	39.58	39.80	39.53	39.80	2600
2002-01-03	39.78	40.08	39.70	40.08	41400
2002-01-04	40.28	40.60	40.25	40.58	19400
2002-01-07	40.63	40.65	40.26	40.40	15800
2002-01-08	40.25	40.25	39.68	39.68	21000
2002-01-09	40.18	40.40	40.18	40.30	11200
2002-01-10	40.00	40.25	39.98	40.15	20600
2002-01-11	40.29	40.29	39.83	39.88	5800
2002-01-14	39.53	39.68	39.35	39.50	18800
2002-01-15	39.50	40.18	39.50	40.18	8000
2002-01-16	39.90	39.95	39.59	39.59	31000
2002-01-17	39.98	40.10	39.81	40.08	5000
2002-01-18	39.85	40.23	39.85	39.98	12000
2002-01-22	40.13	40.13	39.70	39.70	12400
2002-01-23	39.88	40.09	39.71	40.00	17800
2002-01-24	40.08	40.35	39.90	39.90	13600
2002-01-25	39.88	40.37	39.88	40.25	19800
2002-01-28	40.20	40.20	39.68	40.00	13600
2002-01-29	39.93	40.10	38.05	38.30	131800
2002-01-30	38.28	38.85	37.38	38.85	37400
2002-01-31	38.88	39.40	38.77	39.40	14200
2002-02-01	39.18	39.18	38.78	39.08	7600
2002-02-04	38.58	38.58	37.85	37.90	29400
2002-02-05	37.63	37.85	37.31	37.40	28200
2002-02-06	37.55	37.55	36.89	37.20	14800
2002-02-07	37.50	37.90	37.26	37.40	17800
2002-02-08	38.00	38.38	37.91	38.21	29600
2002-02-11	38.33	38.83	38.28	38.80	6800
2002-02-12	38.63	38.75	38.46	38.46	2600
2002-02-13	38.65	39.20	38.65	38.91	5400
2002-02-14	38.88	39.45	38.84	39.03	39200
2002-02-15	39.08	39.08	38.48	38.65	7200
2002-02-19	38.18	38.38	37.56	37.70	32200
2002-02-20	37.70	37.80	37.16	37.48	7400
2002-02-21	38.10	38.28	37.56	37.56	5600
2002-02-22	37.28	37.60	36.96	37.60	12400
2002-02-25	37.78	38.45	37.73	38.45	18400
2002-02-26	38.50	38.70	38.32	38.50	5000
2002-02-27	38.70	39.33	38.70	38.90	4600
2002-02-28	38.98	39.37	38.94	39.10	11200
2002-03-01	39.03	39.48	39.03	39.48	5200
2002-03-04	39.75	40.70	39.75	40.70	41400
2002-03-05	40.60	41.10	40.60	40.84	43600
2002-03-06	40.75	41.50	40.75	41.48	14000
2002-03-07	41.48	41.53	40.78	41.13	20400
2002-03-08	41.43	41.50	40.98	41.18	27400
2002-03-11	41.08	41.48	41.06	41.31	24400
2002-03-12	40.95	41.50	40.95	41.42	13000
2002-03-13	41.10	41.32	40.83	41.15	9400
2002-03-14	41.12	41.33	41.00	41.24	5800
2002-03-15	41.30	41.93	41.30	41.92	511600
2002-03-18	42.10	42.18	41.58	41.84	18600
2002-03-19	42.03	42.14	41.78	41.95	50800
2002-03-20	41.63	41.69	41.46	41.46	19400
2002-03-21	41.28	41.42	40.85	41.42	21400
2002-03-22	41.13	41.64	41.13	41.40	9600
2002-03-25	41.15	41.15	40.72	40.84	13200
2002-03-26	40.75	41.45	40.75	41.14	15600
2002-03-27	41.23	41.68	41.15	41.63	8400
2002-03-28	41.53	41.79	41.30	41.40	7400
2002-04-01	41.00	41.30	40.86	41.24	10200
2002-04-02	40.98	41.50	40.98	41.38	32200
2002-04-03	41.36	41.39	40.82	40.82	21200
2002-04-04	41.03	41.20	40.95	41.19	19000
2002-04-05	41.44	41.73	41.36	41.36	11600
2002-04-08	41.18	41.70	41.18	41.60	6600
2002-04-09	41.70	42.00	41.70	41.82	11200
2002-04-10	41.98	42.13	41.91	42.12	52600
2002-04-11	41.88	41.94	41.02	41.13	57000
2002-04-12	41.31	41.60	41.31	41.54	15000
2002-04-15	41.73	41.73	40.89	41.15	17200
2002-04-16	41.25	41.89	41.25	41.89	13600
2002-04-17	41.76	42.06	41.63	41.93	20400
2002-04-18	42.02	42.03	41.56	41.77	7800
2002-04-19	41.97	41.97	41.73	41.74	18000
2002-04-22	41.71	41.71	41.21	41.29	10400
2002-04-23	41.26	41.26	40.96	41.02	17200
2002-04-24	41.13	41.35	40.83	40.83	5800
2002-04-25	40.69	40.69	40.28	40.52	21400
2002-04-26	40.70	40.70	40.36	40.36	14400
2002-04-29	40.35	40.51	40.09	40.11	19400
2002-04-30	40.28	40.83	40.03	40.66	7400
2002-05-01	40.73	40.85	40.19	40.85	22000
2002-05-02	40.95	41.25	40.95	41.25	25800
2002-05-03	41.08	41.12	40.94	41.12	5800
2002-05-06	41.04	41.16	40.28	40.28	25600
2002-05-07	40.35	40.41	40.12	40.12	10600
2002-05-08	40.75	41.04	40.75	41.04	14400
2002-05-09	40.80	40.95	40.67	40.69	14800
2002-05-10	40.73	40.73	40.01	40.02	13400
2002-05-13	40.28	40.75	40.28	40.72	6000
2002-05-14	41.20	41.36	41.05	41.35	21600
2002-05-15	41.21	41.64	41.16	41.20	24400
2002-05-16	41.35	41.60	41.31	41.60	17200
2002-05-17	41.75	41.83	41.57	41.70	27400
2002-05-20	41.53	41.53	41.05	41.05	6400
2002-05-21	41.35	41.44	40.78	40.78	14000
2002-05-22	40.72	40.85	40.52	40.85	15800
2002-05-23	40.95	41.23	40.86	41.23	9800
2002-05-24	41.29	41.29	40.94	41.01	10600
2002-05-28	40.93	40.93	40.36	40.55	23400
2002-05-29	40.48	40.66	40.48	40.60	6800
2002-05-30	40.25	40.51	40.17	40.34	13800
2002-05-31	40.44	40.81	40.44	40.60	6200
2002-06-03	40.65	40.65	39.71	39.79	14600
2002-06-04	39.59	39.72	39.27	39.31	31000
2002-06-05	39.75	39.81	39.58	39.70	7400
2002-06-06	39.83	39.83	39.05	39.11	85600
2002-06-07	38.73	39.26	38.72	39.09	21800
2002-06-10	39.08	39.58	39.08	39.40	46400
2002-06-11	39.56	39.68	38.75	38.76	15200
2002-06-12	38.73	38.98	38.32	38.81	68600
2002-06-13	38.75	38.75	38.02	38.02	21600
2002-06-14	37.55	38.30	37.05	38.27	35000
2002-06-17	38.75	39.75	38.68	39.75	19200
2002-06-18	39.45	39.91	39.45	39.90	60800
2002-06-19	39.60	39.79	39.40	39.48	76000
2002-06-20	39.23	39.30	38.66	38.70	52000
2002-06-21	38.58	38.77	38.13	38.33	81000
2002-06-24	38.35	38.70	37.82	38.50	91200
2002-06-25	38.60	38.93	38.07	38.22	22200
2002-06-26	37.15	37.51	37.04	37.33	32000
2002-06-27	37.88	38.28	37.51	38.19	40800
2002-06-28	38.53	38.90	38.53	38.63	7400
2002-07-01	38.66	38.66	37.98	37.98	85600
2002-07-02	37.83	37.83	37.28	37.42	41400
2002-07-03	37.15	37.35	36.51	37.00	63800
2002-07-05	37.35	38.14	37.35	38.13	20800
2002-07-08	38.53	38.53	37.78	38.03	24600
2002-07-09	38.15	38.15	37.13	37.13	53000
2002-07-10	37.20	37.33	35.94	35.94	52600
2002-07-11	35.83	36.38	35.31	36.38	45600
2002-07-12	36.40	36.43	35.90	35.97	19400
2002-07-15	35.34	35.84	34.55	35.84	90200
2002-07-16	35.70	35.80	35.30	35.43	18200
2002-07-17	36.10	36.10	34.84	35.17	34200
2002-07-18	34.90	34.90	33.90	33.95	26000
2002-07-19	33.40	33.65	33.25	33.25	25600
2002-07-22	33.02	33.34	31.88	32.28	52600
2002-07-23	31.98	32.13	30.32	30.60	69000
2002-07-24	29.33	32.23	29.25	32.23	135600
2002-07-25	31.85	32.88	31.15	32.28	64000
2002-07-26	32.30	33.00	32.30	33.00	28800
2002-07-29	34.15	35.13	34.10	35.03	97800
2002-07-30	34.80	35.58	34.37	35.31	62800
2002-07-31	35.13	35.68	34.95	35.68	47400
2002-08-01	35.73	35.73	34.90	34.92	81800
2002-08-02	34.53	34.93	33.80	33.90	59200
2002-08-05	33.78	33.85	32.78	32.78	29400
2002-08-06	33.65	34.47	33.46	34.13	31600
2002-08-07	34.53	34.53	33.53	34.40	34200
2002-08-08	34.70	35.93	34.70	35.88	116400
2002-08-09	35.53	36.37	35.27	36.12	110000
2002-08-12	35.73	36.11	35.45	35.99	60400
2002-08-13	35.70	36.35	35.15	35.15	49400
2002-08-14	35.03	36.45	34.70	36.40	53600
2002-08-15	36.60	36.80	36.30	36.71	33200
2002-08-16	36.33	36.79	36.04	36.63	18000
2002-08-19	36.58	37.45	36.58	37.45	50600
2002-08-20	37.08	37.23	36.60	36.73	94800
2002-08-21	37.20	37.23	36.46	36.93	52000
2002-08-22	36.93	37.65	36.86	37.58	24600
2002-08-23	37.10	37.18	36.63	36.78	14400
2002-08-26	36.90	37.35	36.48	37.30	15800
2002-08-27	37.47	37.50	36.83	36.93	24200
2002-08-28	36.60	36.63	36.03	36.23	38200
2002-08-29	35.68	36.68	35.68	36.50	40600
2002-08-30	36.35	37.00	36.35	36.51	25600
2002-09-03	35.75	35.90	34.86	34.98	37200
2002-09-04	34.82	35.60	34.73	35.55	37200
2002-09-05	34.75	35.08	34.50	34.95	58600
2002-09-06	35.53	35.70	35.41	35.50	11400
2002-09-09	35.15	36.13	34.96	36.00	18200
2002-09-10	36.05	36.05	35.45	35.60	12800
2002-09-11	36.08	36.23	35.46	35.46	10600
2002-09-12	35.23	35.23	34.53	34.62	27400
2002-09-13	34.68	34.82	34.33	34.82	10800
2002-09-16	34.60	34.60	34.06	34.48	74800
2002-09-17	35.05	35.05	33.78	33.83	45600
2002-09-18	33.36	33.82	33.13	33.82	60000
2002-09-19	33.00	33.15	32.41	32.50	86200
2002-09-20	32.63	32.63	32.08	32.45	28600
2002-09-23	32.08	32.48	31.65	32.48	30800
2002-09-24	31.98	32.68	31.65	31.65	23400
2002-09-25	32.23	32.63	31.50	32.29	54400
2002-09-26	32.40	33.30	32.38	33.25	45800
2002-09-27	33.18	33.30	32.18	32.25	47600
2002-09-30	31.65	32.73	31.30	32.28	42400
2002-10-01	32.45	33.63	32.13	33.60	54200
2002-10-02	32.78	33.38	32.28	32.45	73800
2002-10-03	32.05	32.18	31.05	31.20	139000
2002-10-04	31.28	31.28	30.05	30.15	61000
2002-10-07	30.23	30.30	29.11	29.11	158800
2002-10-08	29.80	30.75	29.35	30.28	127400
2002-10-09	29.83	29.90	28.98	28.98	68200
2002-10-10	29.48	30.75	29.15	30.41	81800
2002-10-11	31.33	32.50	31.32	32.03	180200
2002-10-14	31.75	32.53	31.75	32.20	30200
2002-10-15	33.63	34.35	33.63	34.35	265600
2002-10-16	34.00	34.18	33.60	33.70	259800
2002-10-17	34.80	34.90	34.48	34.63	181400
2002-10-18	34.48	35.15	34.28	34.82	175400
2002-10-21	34.55	35.33	34.28	35.25	309800
2002-10-22	34.80	35.08	34.55	34.83	204400
2002-10-23	34.63	34.95	33.85	34.95	123400
2002-10-24	35.18	35.33	34.26	34.30	116000
2002-10-25	34.10	35.20	34.03	35.18	68800
2002-10-28	35.68	35.75	34.85	35.01	73400
2002-10-29	34.98	34.98	34.03	34.71	29800
2002-10-30	34.70	35.18	34.63	34.95	335600
2002-10-31	35.00	35.18	34.65	34.88	164000
2002-11-01	34.55	35.30	34.35	35.25	50000
2002-11-04	35.83	36.38	35.50	35.50	97400
2002-11-05	35.43	35.85	35.43	35.78	30200
2002-11-06	35.80	35.93	35.08	35.68	45400
2002-11-07	35.43	35.43	34.40	34.63	85400
2002-11-08	34.60	35.00	34.21	34.30	80600
2002-11-11	34.05	34.20	33.83	33.98	116600
2002-11-12	33.95	34.70	33.95	34.18	111000
2002-11-13	33.93	34.53	33.63	34.10	139600
2002-11-14	34.63	35.08	34.63	34.95	248600
2002-11-15	34.83	35.38	34.73	35.38	95200
2002-11-18	35.43	35.53	34.63	34.78	62200
2002-11-19	34.65	35.15	34.65	34.83	39200
2002-11-20	34.78	35.72	34.78	35.62	37000
2002-11-21	36.00	36.60	36.00	36.45	154000
2002-11-22	36.30	36.68	36.18	36.30	79600
2002-11-25	36.35	36.58	35.83	36.23	122600
2002-11-26	35.93	35.98	35.25	35.25	59000
2002-11-27	35.68	36.40	35.67	36.40	65000
2002-11-29	36.40	36.40	36.16	36.16	29600
2002-12-02	36.70	36.75	35.80	36.00	370600
2002-12-03	35.65	36.03	35.55	35.70	62600
2002-12-04	35.43	35.83	35.20	35.60	370600
2002-12-05	35.60	35.60	34.93	34.93	77200
2002-12-06	34.58	35.47	34.55	35.18	61200
2002-12-09	34.88	35.10	34.60	34.60	40600
2002-12-10	34.73	35.20	34.58	35.10	55800
2002-12-11	35.13	35.48	35.03	35.32	86600
2002-12-12	35.20	35.37	34.88	35.15	26600
2002-12-13	34.60	34.85	34.43	34.53	48400
2002-12-16	34.53	35.40	34.50	35.25	55800
2002-12-17	35.28	35.55	35.20	35.20	68200
2002-12-18	35.00	35.00	34.50	34.65	45600
2002-12-19	34.58	35.05	34.13	34.43	56800
2002-12-20	34.88	35.10	34.70	34.95	72000
2002-12-23	34.83	35.20	34.75	34.83	60600
2002-12-24	34.88	34.88	34.61	34.63	10800
2002-12-26	35.35	35.35	34.52	34.65	22400
2002-12-27	34.70	34.70	33.98	34.12	37800
2002-12-30	34.23	34.40	33.88	34.25	76200
2002-12-31	34.30	34.38	33.88	34.11	149600
2003-01-02	34.50	35.32	34.30	35.25	63800
2003-01-03	35.30	35.48	35.13	35.25	24600
2003-01-06	35.60	36.47	35.55	36.20	66800
2003-01-07	36.30	36.37	35.90	36.02	94800
2003-01-08	35.80	36.02	35.58	35.64	28200
2003-01-09	35.76	36.27	35.76	36.25	21800
2003-01-10	35.93	36.42	35.93	36.25	24400
2003-01-13	36.60	36.62	36.16	36.29	35200
2003-01-14	36.25	36.60	36.24	36.46	24200
2003-01-15	36.25	36.25	35.86	36.07	32600
2003-01-16	36.15	36.27	35.58	35.68	18600
2003-01-17	35.45	35.79	35.36	35.65	77400
2003-01-21	35.70	35.70	35.00	35.10	30400
2003-01-22	35.00	35.00	34.50	34.50	128800
2003-01-23	34.75	35.00	34.43	34.86	40000
2003-01-24	34.53	34.53	33.68	33.82	60200
2003-01-27	33.45	33.85	33.08	33.40	356800
2003-01-28	33.33	33.70	33.33	33.70	48600
2003-01-29	33.31	33.90	33.03	33.85	40400
2003-01-30	33.80	33.90	33.03	33.20	45800
2003-01-31	33.15	33.75	32.94	33.50	46200
2003-02-03	33.60	33.92	33.56	33.68	65200
2003-02-04	33.10	33.10	32.75	33.04	48400
2003-02-05	33.13	33.60	32.76	32.83	30800
2003-02-06	32.69	32.75	32.28	32.35	93800
2003-02-07	32.63	32.68	32.03	32.05	56000
2003-02-10	32.10	32.40	31.89	32.30	26400
2003-02-11	32.60	32.70	31.83	32.00	114400
2003-02-12	32.27	32.27	31.55	31.56	84600
2003-02-13	31.70	31.90	31.38	31.68	68000
2003-02-14	31.80	32.48	31.73	32.48	47400
2003-02-18	32.88	33.07	32.75	32.83	78400
2003-02-19	32.80	32.84	32.56	32.73	118800
2003-02-20	32.79	32.87	32.51	32.62	53200
2003-02-21	32.60	33.02	32.41	32.97	80200
2003-02-24	32.66	32.66	32.18	32.22	119800
2003-02-25	31.92	32.54	31.78	32.43	86800
2003-02-26	32.39	32.42	32.00	32.08	28800
2003-02-27	32.18	32.72	32.11	32.61	49200
2003-02-28	32.85	32.97	32.54	32.54	11400
2003-03-03	32.80	33.15	32.35	32.40	36800
2003-03-04	32.40	32.40	32.01	32.01	43800
2003-03-05	32.00	32.48	32.00	32.31	21000
2003-03-06	32.09	32.40	31.96	31.98	19200
2003-03-07	31.45	32.18	31.45	32.10	20000
2003-03-10	31.91	31.91	31.03	31.05	49800
2003-03-11	31.15	31.18	30.40	30.40	163800
2003-03-12	30.43	30.53	29.90	30.50	123200
2003-03-13	31.30	31.62	30.89	31.62	70600
2003-03-14	31.86	32.15	31.58	31.68	26400
2003-03-17	31.60	33.00	31.56	32.85	121600
2003-03-18	33.10	33.10	32.70	32.90	76400
2003-03-19	32.90	33.50	32.88	33.25	65800
2003-03-20	33.35	33.70	32.80	33.33	69600
2003-03-21	33.88	34.38	33.50	34.33	80400
2003-03-24	33.38	33.60	33.05	33.18	74200
2003-03-25	33.10	33.62	33.03	33.47	38600
2003-03-26	33.55	33.55	33.10	33.25	41200
2003-03-27	33.13	33.37	32.74	33.19	40600
2003-03-28	33.05	33.20	32.88	32.93	16400
2003-03-31	32.75	32.75	32.40	32.45	75200
2003-04-01	32.63	33.26	32.45	33.13	12200
2003-04-02	33.95	34.27	33.82	33.93	107000
2003-04-03	34.00	34.25	33.78	33.78	122800
2003-04-04	34.13	34.27	33.90	34.15	80800
2003-04-07	34.80	35.23	34.05	34.05	259200
2003-04-08	34.00	34.39	33.95	34.23	88000
2003-04-09	34.13	34.61	33.78	33.94	66200
2003-04-10	33.73	34.00	33.65	34.00	11000
2003-04-11	34.25	34.40	33.93	34.00	16400
2003-04-14	34.10	34.78	34.10	34.75	41400
2003-04-15	34.75	35.33	34.75	35.26	91400
2003-04-16	35.53	35.60	34.75	34.80	50200
2003-04-17	35.00	35.30	34.78	35.18	31800
2003-04-21	35.38	35.45	35.10	35.18	40800
2003-04-22	35.02	36.30	35.00	36.25	112200
2003-04-23	36.25	36.70	36.05	36.60	146600
2003-04-24	36.20	36.22	35.73	35.85	64400
2003-04-25	35.78	35.95	35.41	35.53	148000
2003-04-28	35.70	36.27	35.70	36.10	27200
2003-04-29	36.18	36.40	35.78	36.03	41400
2003-04-30	35.83	36.40	35.83	36.20	120200
2003-05-01	36.15	36.38	35.51	36.20	87800
2003-05-02	36.18	36.83	36.10	36.74	53600
2003-05-05	36.75	36.92	36.55	36.70	87000
2003-05-06	36.80	37.18	36.66	36.83	19600
2003-05-07	36.75	37.00	36.53	36.75	41200
2003-05-08	36.38	36.62	36.15	36.15	27000
2003-05-09	36.33	36.62	36.15	36.55	56800
2003-05-12	36.50	37.08	36.45	36.91	75200
2003-05-13	36.80	37.15	36.78	36.90	37400
2003-05-14	36.98	37.10	36.70	36.88	107400
2003-05-15	37.05	37.18	36.90	37.03	24400
2003-05-16	37.00	37.36	36.89	37.10	39400
2003-05-19	36.93	36.93	36.25	36.28	33200
2003-05-20	36.38	36.53	35.99	36.38	47400
2003-05-21	36.13	36.55	36.13	36.52	12400
2003-05-22	36.40	36.68	36.40	36.58	22600
2003-05-23	36.60	36.80	36.53	36.80	15400
2003-05-27	36.53	37.43	36.49	37.43	39200
2003-05-28	37.55	37.94	37.55	37.68	25400
2003-05-29	37.78	37.90	37.28	37.45	29000
2003-05-30	37.55	38.15	37.55	38.15	89800
2003-06-02	38.65	38.97	38.39	38.49	87000
2003-06-03	38.38	38.70	38.30	38.51	29200
2003-06-04	38.68	39.28	38.60	39.20	83200
2003-06-05	39.10	39.55	39.10	39.45	36000
2003-06-06	39.93	40.20	39.28	39.50	62800
2003-06-09	39.18	39.18	38.41	38.48	77400
2003-06-10	38.75	38.92	38.45	38.89	35200
2003-06-11	38.89	39.58	38.89	39.45	58600
2003-06-12	39.75	39.77	39.05	39.43	36200
2003-06-13	39.40	39.43	38.85	39.11	38600
2003-06-16	39.10	39.88	39.10	39.86	51600
2003-06-17	40.15	40.20	39.75	39.90	73400
2003-06-18	39.65	39.75	39.35	39.50	35400
2003-06-19	39.63	39.63	38.63	38.66	45000
2003-06-20	39.05	39.15	38.80	38.90	16200
2003-06-23	38.80	38.80	38.00	38.13	115200
2003-06-24	38.24	38.45	38.03	38.38	80600
2003-06-25	38.48	38.83	38.24	38.25	41200
2003-06-26	38.28	38.64	38.06	38.50	21400
2003-06-27	38.45	38.73	38.20	38.28	16800
2003-06-30	38.50	38.50	38.09	38.11	12800
2003-07-01	38.10	38.70	37.65	38.58	115000
2003-07-02	38.70	39.10	38.65	38.98	156800
2003-07-03	38.93	39.18	38.85	39.04	18200
2003-07-07	39.40	39.75	39.30	39.63	53200
2003-07-08	39.53	39.88	39.53	39.81	31000
2003-07-09	39.88	40.00	39.60	39.71	58200
2003-07-10	39.50	39.58	38.89	39.25	234000
2003-07-11	39.25	39.75	39.16	39.58	28600
2003-07-14	40.13	40.88	40.13	40.41	93000
2003-07-15	40.63	40.72	40.10	40.18	41200
2003-07-16	40.45	40.45	39.80	40.00	85600
2003-07-17	39.60	39.80	39.31	39.43	41200
2003-07-18	39.55	39.95	39.48	39.78	157800
2003-07-21	39.88	39.88	39.29	39.48	29800
2003-07-22	39.60	39.90	39.25	39.78	33800
2003-07-23	39.75	39.78	39.47	39.73	27000
2003-07-24	39.83	40.10	39.55	39.55	26600
2003-07-25	39.69	40.33	39.61	40.25	169800
2003-07-28	40.18	40.30	40.05	40.15	38800
2003-07-29	40.23	40.23	39.71	39.90	18000
2003-07-30	39.85	40.00	39.78	39.78	45600
2003-07-31	40.23	40.43	39.80	39.88	33200
2003-08-01	39.65	39.65	39.04	39.13	139800
2003-08-04	38.73	39.20	38.31	39.05	102200
2003-08-05	39.08	39.08	38.51	38.53	69800
2003-08-06	38.58	39.30	38.58	38.91	57600
2003-08-07	38.61	39.23	38.61	39.13	37000
2003-08-08	39.23	39.44	39.23	39.31	9000
2003-08-11	39.41	39.58	39.06	39.36	39400
2003-08-12	39.46	39.75	39.43	39.71	19000
2003-08-13	39.90	39.90	39.31	39.38	13600
2003-08-14	39.37	39.85	39.33	39.82	15400
2003-08-15	40.05	40.05	39.65	39.68	5600
2003-08-18	39.85	39.95	39.68	39.82	35200
2003-08-19	39.98	39.98	39.65	39.88	57200
2003-08-20	39.80	39.95	39.66	39.85	14600
2003-08-21	39.95	40.15	39.64	39.75	78000
2003-08-22	39.73	39.73	39.03	39.03	44800
2003-08-25	38.95	39.11	38.76	39.03	57600
2003-08-26	38.93	39.27	38.68	39.16	22400
2003-08-27	39.20	39.20	38.96	39.15	14000
2003-08-28	39.08	39.28	38.82	39.26	36000
2003-08-29	39.18	39.60	39.15	39.57	15600
2003-09-02	39.64	40.15	39.47	40.06	49400
2003-09-03	40.15	40.31	40.12	40.31	76200
2003-09-04	40.30	40.31	40.05	40.08	27800
2003-09-05	40.00	40.26	39.86	40.05	26200
2003-09-08	40.10	40.34	40.08	40.21	29200
2003-09-09	40.05	40.21	39.91	40.15	22800
2003-09-10	39.95	39.95	39.39	39.48	66800
2003-09-11	39.58	39.87	39.58	39.59	19800
2003-09-12	39.28	39.60	39.23	39.48	10600
2003-09-15	39.55	39.55	39.28	39.50	54600
2003-09-16	39.72	40.02	39.69	39.96	28400
2003-09-17	40.03	40.11	39.88	39.91	59800
2003-09-18	40.15	40.96	40.15	40.91	67400
2003-09-19	40.75	40.88	40.60	40.88	23200
2003-09-22	40.30	40.47	40.17	40.40	89800
2003-09-23	40.35	40.72	40.31	40.60	64400
2003-09-24	40.73	40.73	39.91	39.91	47600
2003-09-25	40.08	40.20	39.71	39.71	105400
2003-09-26	39.70	39.82	39.51	39.56	17200
2003-09-29	39.60	40.02	39.54	40.00	10800
2003-09-30	39.50	40.00	39.48	39.77	66000
2003-10-01	39.95	40.66	39.92	40.66	21000
2003-10-02	40.65	40.85	40.55	40.80	26000
2003-10-03	41.40	41.42	40.98	41.01	27600
2003-10-06	41.05	41.37	41.02	41.26	81000
2003-10-07	41.20	41.54	40.95	41.41	70800
2003-10-08	41.50	41.57	41.28	41.38	28200
2003-10-09	41.75	41.93	41.40	41.49	32200
2003-10-10	41.59	41.68	41.45	41.60	13000
2003-10-13	41.90	42.20	41.85	42.19	51200
2003-10-14	42.13	42.44	42.12	42.33	82600
2003-10-15	42.53	42.53	42.11	42.15	40000
2003-10-16	42.20	42.50	42.14	42.38	88800
2003-10-17	42.33	42.33	41.76	41.87	21800
2003-10-20	41.90	42.28	41.75	42.00	178800
2003-10-21	41.95	42.10	41.77	41.93	22000
2003-10-22	41.60	41.68	41.29	41.45	43400
2003-10-23	41.35	41.78	41.29	41.72	96600
2003-10-24	41.45	41.64	41.18	41.59	45400
2003-10-27	41.68	41.92	41.55	41.66	90400
2003-10-28	41.75	42.09	41.67	42.08	19800
2003-10-29	42.08	42.34	42.00	42.19	40000
2003-10-30	42.46	42.48	42.15	42.31	74200
2003-10-31	42.44	42.50	42.34	42.43	32600
2003-11-03	42.58	42.98	42.58	42.80	27200
2003-11-04	42.75	42.88	42.65	42.79	25000
2003-11-05	42.55	42.73	42.28	42.67	14200
2003-11-06	42.57	42.84	42.40	42.77	34800
2003-11-07	42.98	42.98	42.60	42.61	36800
2003-11-10	42.50	42.59	42.38	42.40	20400
2003-11-11	42.39	42.49	42.35	42.41	14000
2003-11-12	42.45	42.69	42.38	42.60	28800
2003-11-13	42.53	42.71	42.42	42.55	15200
2003-11-14	42.63	42.68	42.07	42.08	37200
2003-11-17	41.98	41.99	41.60	41.88	56400
2003-11-18	42.05	42.07	41.58	41.61	26800
2003-11-19	41.63	41.77	41.43	41.70	34000
2003-11-20	41.48	41.93	41.37	41.37	25800
2003-11-21	41.65	41.72	41.44	41.57	11000
2003-11-24	41.83	42.13	41.83	42.13	21800
2003-11-25	42.10	42.44	42.04	42.35	21200
2003-11-26	42.45	42.61	42.23	42.61	12400
2003-11-28	42.63	42.68	42.49	42.63	12400
2003-12-01	42.65	43.04	42.64	43.04	55600
2003-12-02	43.05	43.11	42.88	42.93	18000
2003-12-03	43.10	43.16	42.78	42.78	26800
2003-12-04	42.83	42.96	42.75	42.81	9400
2003-12-05	42.80	42.83	42.50	42.53	28800
2003-12-08	42.53	43.02	42.53	43.00	21600
2003-12-09	42.94	42.94	42.48	42.50	20000
2003-12-10	42.50	42.54	42.13	42.13	28200
2003-12-11	42.48	42.87	42.48	42.82	15200
2003-12-12	42.61	42.75	42.56	42.63	22200
2003-12-15	43.00	43.00	42.40	42.49	39600
2003-12-16	42.51	42.83	42.51	42.73	14000
2003-12-17	42.79	42.79	42.52	42.77	18600
2003-12-18	42.70	43.13	42.65	43.10	20600
2003-12-19	43.15	43.23	43.04	43.22	27600
2003-12-22	42.73	43.42	42.73	43.39	63000
2003-12-23	43.48	43.62	43.35	43.55	37600
2003-12-24	43.53	43.56	43.38	43.43	9800
2003-12-26	43.54	43.60	43.44	43.45	7600
2003-12-29	43.60	44.00	43.60	43.91	30600
2003-12-30	44.00	44.14	43.87	44.07	21200
2003-12-31	44.18	44.21	43.93	44.02	18400
2004-01-02	44.26	44.41	43.88	43.97	23000
2004-01-05	44.23	44.34	43.99	44.26	55400
2004-01-06	44.25	44.33	44.11	44.29	27600
2004-01-07	44.25	44.34	44.06	44.34	36200
2004-01-08	44.40	44.47	44.20	44.45	31000
2004-01-09	44.35	44.61	44.26	44.34	53400
2004-01-12	44.39	44.45	44.23	44.45	61600
2004-01-13	44.50	44.50	43.95	44.25	137800
2004-01-14	44.24	44.65	44.24	44.65	35800
2004-01-15	44.80	45.16	44.73	44.98	58600
2004-01-16	45.03	45.15	44.97	45.01	29400
2004-01-20	45.25	45.75	44.92	45.02	67000
2004-01-21	45.13	45.70	45.13	45.70	139600
2004-01-22	45.80	45.92	45.65	45.73	162800
2004-01-23	45.90	45.99	45.38	45.63	42200
2004-01-26	45.61	46.15	45.48	46.08	44200
2004-01-27	46.15	46.15	45.80	45.91	78000
2004-01-28	45.98	46.14	45.04	45.05	121000
2004-01-29	45.40	45.42	44.86	45.27	124400
2004-01-30	45.30	45.65	45.25	45.59	31400
2004-02-02	45.65	46.00	45.45	45.67	29000
2004-02-03	45.70	45.84	45.55	45.81	27000
2004-02-04	45.62	45.63	45.33	45.33	38800
2004-02-05	45.49	45.50	45.17	45.33	41800
2004-02-06	45.45	46.10	45.00	46.08	38400
2004-02-09	46.08	46.19	45.96	46.02	30800
2004-02-10	46.08	46.20	45.95	46.13	22200
2004-02-11	46.15	46.85	45.94	46.83	31800
2004-02-12	46.73	46.77	46.52	46.70	25400
2004-02-13	46.75	46.89	46.45	46.53	54600
2004-02-17	46.70	47.07	46.70	46.95	111400
2004-02-18	46.90	46.96	46.71	46.76	39400
2004-02-19	46.79	46.90	46.60	46.66	41600
2004-02-20	46.63	46.63	46.25	46.39	26200
2004-02-23	46.60	46.68	46.25	46.30	26200
2004-02-24	46.39	46.53	46.04	46.19	94000
2004-02-25	46.36	46.59	46.25	46.46	43200
2004-02-26	46.50	46.66	46.29	46.53	27400
2004-02-27	46.63	46.88	46.54	46.66	14800
2004-03-01	46.94	47.21	46.87	47.10	100000
2004-03-02	47.08	47.14	46.91	46.91	29800
2004-03-03	46.91	47.26	46.80	47.20	37400
2004-03-04	47.22	47.33	47.15	47.20	47800
2004-03-05	47.23	47.86	47.11	47.70	55800
2004-03-08	47.66	47.73	47.47	47.47	107200
2004-03-09	47.36	47.36	46.89	47.02	42200
2004-03-10	47.06	47.06	46.33	46.36	56200
2004-03-11	46.10	46.54	45.65	45.85	138800
2004-03-12	45.93	46.34	45.84	46.34	23200
2004-03-15	46.25	46.25	45.53	45.55	77600
2004-03-16	46.09	46.10	45.76	46.08	93200
2004-03-17	46.35	46.69	46.23	46.53	43400
2004-03-18	46.50	46.73	46.26	46.56	19200
2004-03-19	46.63	46.64	46.21	46.21	20800
2004-03-22	45.75	45.75	45.37	45.53	93000
2004-03-23	45.65	45.83	45.50	45.53	54600
2004-03-24	45.63	45.63	45.08	45.16	23200
2004-03-25	45.45	45.85	45.30	45.78	55200
2004-03-26	45.50	45.75	45.46	45.46	18400
2004-03-29	45.78	46.18	45.67	46.05	54800
2004-03-30	46.09	46.38	46.03	46.38	19600
2004-03-31	46.33	46.42	46.09	46.33	35400
2004-04-01	46.50	46.84	46.50	46.78	84800
2004-04-02	47.06	47.10	46.35	46.54	88000
2004-04-05	46.46	46.58	46.18	46.45	69800
2004-04-06	46.35	46.43	46.21	46.43	30000
2004-04-07	46.40	46.40	46.16	46.22	25400
2004-04-08	46.50	46.50	45.98	46.20	40400
2004-04-12	46.32	46.37	46.06	46.10	24000
2004-04-13	46.13	46.19	45.13	45.20	89200
2004-04-14	44.80	45.20	44.28	44.67	237400
2004-04-15	44.63	44.80	44.06	44.44	146000
2004-04-16	44.73	45.12	44.59	45.05	162000
2004-04-19	44.95	44.97	44.63	44.83	63400
2004-04-20	44.93	45.05	44.13	44.13	433800
2004-04-21	44.05	44.25	43.89	44.08	50000
2004-04-22	44.10	44.99	44.03	44.75	37000
2004-04-23	44.73	44.73	44.33	44.53	73600
2004-04-26	44.70	44.70	44.37	44.38	84600
2004-04-27	44.73	44.92	44.53	44.56	93000
2004-04-28	44.60	44.60	43.90	43.91	54200
2004-04-29	44.00	44.50	43.73	43.77	90600
2004-04-30	43.95	44.05	43.63	43.67	17800
2004-05-03	43.66	44.11	43.66	44.01	195200
2004-05-04	44.01	44.63	44.00	44.22	32000
2004-05-05	44.30	44.61	44.28	44.41	39400
2004-05-06	44.08	44.10	43.55	43.78	43000
2004-05-07	43.70	43.70	42.82	42.89	56600
2004-05-10	42.28	42.50	41.77	42.18	91000
2004-05-11	42.45	42.80	42.45	42.72	17600
2004-05-12	42.60	42.98	42.11	42.98	49600
2004-05-13	43.16	43.64	42.94	43.22	47200
2004-05-14	43.25	43.38	42.88	43.13	14200
2004-05-17	42.63	42.88	42.37	42.65	135200
2004-05-18	42.91	43.17	42.81	43.02	69400
2004-05-19	43.33	43.80	42.93	42.93	47000
2004-05-20	43.15	43.30	43.12	43.23	16200
2004-05-21	43.49	43.70	43.32	43.49	76400
2004-05-24	43.65	43.72	43.43	43.52	19200
2004-05-25	43.50	44.31	43.43	44.10	44400
2004-05-26	44.35	44.59	44.22	44.50	33600
2004-05-27	44.85	44.90	44.44	44.61	30400
2004-05-28	44.60	44.81	44.60	44.81	13600
2004-06-01	44.68	44.73	44.30	44.63	28400
2004-06-02	44.83	44.95	44.48	44.78	13000
2004-06-03	44.74	44.75	44.46	44.46	19800
2004-06-04	44.65	45.04	44.63	44.79	53800
2004-06-07	45.03	45.45	45.03	45.36	53200
2004-06-08	45.30	45.41	45.14	45.40	32000
2004-06-09	45.35	45.35	44.96	45.05	16400
2004-06-10	45.13	45.13	44.91	44.93	10000
2004-06-14	44.90	44.90	44.36	44.53	13200
2004-06-15	44.90	44.98	44.54	44.65	35200
2004-06-16	44.60	44.84	44.60	44.81	21000
2004-06-17	44.68	44.79	44.52	44.79	9600
2004-06-18	44.84	45.07	44.66	44.93	10000
2004-06-21	44.78	45.03	44.78	44.83	60200
2004-06-22	44.60	44.96	44.56	44.95	21800
2004-06-23	44.97	45.13	44.69	45.08	32400
2004-06-24	45.19	45.39	45.09	45.20	30000
2004-06-25	45.00	45.28	44.90	44.91	20000
2004-06-28	45.00	45.20	44.94	44.96	18400
2004-06-29	44.60	44.80	44.58	44.66	24200
2004-06-30	44.83	45.05	44.54	44.91	38000
2004-07-01	45.04	45.04	44.37	44.62	63600
2004-07-02	44.72	44.94	44.49	44.82	23200
2004-07-06	44.58	44.62	44.30	44.57	13200
2004-07-07	44.50	44.65	44.38	44.39	39200
2004-07-08	44.39	44.47	44.10	44.14	51800
2004-07-09	44.15	44.21	43.93	44.01	58800
2004-07-12	44.13	44.38	43.97	44.35	25600
2004-07-13	44.30	44.38	44.18	44.38	15400
2004-07-14	44.28	44.47	43.98	44.08	15000
2004-07-15	44.23	44.23	43.81	43.86	30800
2004-07-16	43.93	44.18	43.79	43.79	38600
2004-07-19	43.90	44.13	43.76	43.95	419400
2004-07-20	43.95	44.18	43.67	44.11	23600
2004-07-21	44.25	44.49	43.70	43.70	20400
2004-07-22	43.55	43.77	43.13	43.65	36200
2004-07-23	43.45	43.60	43.27	43.43	18400
2004-07-26	43.48	43.54	43.18	43.25	121200
2004-07-27	43.38	43.80	43.38	43.68	28600
2004-07-28	43.60	43.90	43.30	43.89	10400
2004-07-29	43.95	44.12	43.78	43.95	30600
2004-07-30	43.90	44.02	43.79	43.82	25600
2004-08-02	43.70	44.27	43.68	44.17	28600
2004-08-03	44.20	44.20	44.00	44.00	27400
2004-08-04	43.95	44.26	43.73	44.06	11400
2004-08-05	44.10	44.10	43.47	43.47	17600
2004-08-06	43.20	43.47	42.93	42.93	137800
2004-08-09	43.18	43.21	42.99	43.11	84000
2004-08-10	43.14	43.61	43.14	43.61	15400
2004-08-11	43.40	43.75	43.35	43.63	21600
2004-08-12	43.51	43.60	43.25	43.29	12200
2004-08-13	43.17	43.37	43.17	43.24	13600
2004-08-16	43.28	43.98	43.28	43.90	29600
2004-08-17	44.08	44.38	44.08	44.19	55800
2004-08-18	44.10	44.79	44.10	44.79	74800
2004-08-19	44.72	44.72	44.43	44.60	20200
2004-08-20	44.77	45.05	44.71	45.05	27800
2004-08-23	45.06	45.06	44.85	44.85	24200
2004-08-24	45.05	45.11	44.86	45.04	50400
2004-08-25	45.13	45.43	44.97	45.38	33200
2004-08-26	45.38	45.51	45.25	45.51	246000
2004-08-27	45.50	45.56	45.40	45.51	25200
2004-08-30	45.47	45.59	45.33	45.35	27600
2004-08-31	45.43	45.56	45.20	45.56	15800
2004-09-01	45.65	45.65	45.18	45.32	24600
2004-09-02	45.42	45.89	45.31	45.88	21800
2004-09-03	45.88	46.05	45.86	45.86	25000
2004-09-07	46.15	46.52	46.08	46.30	53600
2004-09-08	46.36	46.40	46.08	46.08	39000
2004-09-09	46.18	46.18	45.89	45.95	34600
2004-09-10	46.00	46.27	45.96	46.21	11600
2004-09-13	46.18	46.25	46.10	46.13	24200
2004-09-14	46.13	46.19	46.02	46.09	31000
2004-09-15	46.03	46.17	45.90	45.93	49600
2004-09-16	46.02	46.34	46.02	46.34	115000
2004-09-17	46.31	46.42	46.25	46.34	83000
2004-09-20	46.18	46.18	45.80	45.91	32800
2004-09-21	45.90	46.27	45.90	46.25	21200
2004-09-22	45.75	45.75	45.42	45.42	50000
2004-09-23	45.48	45.48	45.07	45.08	35400
2004-09-24	44.90	45.12	44.79	44.98	23200
2004-09-27	44.95	44.95	44.70	44.78	22000
2004-09-28	44.90	45.04	44.68	45.03	25400
2004-09-29	44.81	45.15	44.81	45.15	16800
2004-09-30	45.12	45.14	44.93	45.13	46200
2004-10-01	45.31	45.83	45.31	45.73	37600
2004-10-04	46.00	46.10	45.89	45.93	74400
2004-10-05	45.78	45.89	45.64	45.77	36400
2004-10-06	45.70	46.03	45.69	46.02	24400
2004-10-07	46.00	46.00	45.81	45.83	42600
2004-10-08	45.78	46.01	45.61	45.64	33000
2004-10-11	45.85	45.90	45.75	45.84	12400
2004-10-12	45.50	45.91	45.50	45.88	14200
2004-10-13	45.90	45.93	45.41	45.57	15800
2004-10-14	45.57	45.57	44.43	44.52	94200
2004-10-15	44.53	44.96	44.28	44.76	52600
2004-10-18	44.68	44.97	44.50	44.96	23000
2004-10-19	45.00	45.01	44.21	44.21	106000
2004-10-20	43.93	44.01	43.42	43.95	115200
2004-10-21	43.95	44.26	43.89	44.08	19200
2004-10-22	44.10	44.19	43.76	43.83	47000
2004-10-25	43.55	43.83	43.50	43.76	50800
2004-10-26	44.00	44.74	44.00	44.74	60400
2004-10-27	44.72	45.30	44.48	45.30	31600
2004-10-28	45.23	45.72	45.14	45.60	109600
2004-10-29	45.67	45.67	45.40	45.60	36400
2004-11-01	45.72	45.81	45.62	45.66	56400
2004-11-02	45.70	46.20	45.68	45.89	77200
2004-11-03	46.47	46.47	46.09	46.10	44400
2004-11-04	46.23	46.97	46.18	46.97	47200
2004-11-05	47.08	47.11	46.61	46.81	39000
2004-11-08	46.78	46.79	46.64	46.73	32600
2004-11-09	46.84	46.87	46.68	46.75	19000
2004-11-10	46.85	47.01	46.72	46.87	21600
2004-11-11	47.00	47.33	46.98	47.33	24200
2004-11-12	47.23	47.65	47.13	47.65	31200
2004-11-15	47.68	47.82	47.60	47.71	27000
2004-11-16	47.63	47.63	47.34	47.34	45800
2004-11-17	47.63	47.80	47.41	47.41	36800
2004-11-18	47.50	47.51	47.18	47.30	71000
2004-11-19	47.25	47.25	46.63	46.69	83600
2004-11-22	46.55	47.04	46.55	46.99	33600
2004-11-23	47.05	47.22	46.85	47.13	41000
2004-11-24	47.26	47.40	47.22	47.40	24400
2004-11-26	47.43	47.44	47.33	47.38	2800
2004-11-29	47.47	47.47	46.99	47.15	50400
2004-11-30	47.05	47.25	46.92	47.16	82600
2004-12-01	47.30	48.04	47.30	48.04	30600
2004-12-02	48.05	48.15	47.90	48.00	30000
2004-12-03	47.73	48.10	47.73	48.01	35600
2004-12-06	47.98	48.04	47.77	47.91	20600
2004-12-07	48.03	48.03	47.49	47.57	30600
2004-12-08	47.63	47.70	47.52	47.65	53800
2004-12-09	47.58	47.90	47.36	47.80	101400
2004-12-10	47.75	48.12	47.73	48.01	18600
2004-12-13	48.18	48.26	48.04	48.21	34000
2004-12-14	48.35	48.51	48.23	48.45	33400
2004-12-15	48.50	48.64	48.43	48.62	17000
2004-12-16	48.48	48.53	48.22	48.43	17000
2004-12-17	48.20	48.33	48.10	48.33	91000
2004-12-20	48.34	48.56	48.15	48.21	54600
2004-12-21	48.38	48.75	48.24	48.75	17600
2004-12-22	48.75	49.10	48.74	49.09	59400
2004-12-23	48.84	48.92	48.71	48.71	58600
2004-12-27	48.81	48.81	48.50	48.50	58600
2004-12-28	48.53	48.85	48.53	48.79	12400
2004-12-29	48.73	48.78	48.65	48.78	16800
2004-12-30	48.85	48.96	48.84	48.84	9600
2004-12-31	48.89	49.10	48.80	48.84	110800
2005-01-03	49.03	49.03	48.51	48.55	40800
2005-01-04	48.70	48.75	48.00	48.09	368200
2005-01-05	48.12	48.22	47.81	47.81	55400
2005-01-06	48.00	48.18	47.88	48.13	33000
2005-01-07	48.23	48.23	47.82	47.82	39200
2005-01-10	47.75	48.10	47.70	47.82	236800
2005-01-11	47.86	47.86	47.52	47.63	52200
2005-01-12	47.66	47.66	47.22	47.54	83200
2005-01-13	47.63	47.63	47.13	47.13	7000
2005-01-14	47.30	47.39	47.21	47.33	100800
2005-01-18	47.38	48.06	47.19	48.05	165000
2005-01-19	48.03	48.03	47.61	47.61	38000
2005-01-20	47.53	47.53	47.20	47.20	33400
2005-01-21	47.43	47.43	47.05	47.08	19400
2005-01-24	47.15	47.33	46.98	46.98	22600
2005-01-25	47.14	47.31	47.01	47.02	16800
2005-01-26	47.19	47.21	46.98	47.19	32200
2005-01-27	47.08	47.22	46.89	47.00	20000
2005-01-28	47.00	47.01	46.68	46.72	13400
2005-01-31	47.28	47.46	47.24	47.46	39400
2005-02-01	47.47	48.06	47.47	47.95	50400
2005-02-02	47.85	47.93	47.76	47.93	49200
2005-02-03	47.90	47.90	47.60	47.65	109600
2005-02-04	47.75	48.33	47.71	48.33	34400
2005-02-07	48.23	48.45	48.16	48.33	108800
2005-02-08	48.28	48.37	48.13	48.16	26000
2005-02-09	48.35	48.35	48.01	48.01	61600
2005-02-10	48.10	48.24	48.03	48.20	31800
2005-02-11	48.08	48.56	48.06	48.53	39000
2005-02-14	48.52	48.53	48.37	48.47	23600
2005-02-15	48.50	48.65	48.41	48.65	31400
2005-02-16	48.53	48.53	48.25	48.40	73400
2005-02-17	48.37	48.37	47.95	47.96	50400
2005-02-18	47.90	47.90	47.46	47.51	27800
2005-02-22	47.26	47.37	46.69	46.75	74400
2005-02-23	46.78	47.13	46.78	47.07	38000
2005-02-24	47.00	47.20	46.89	47.13	25400
2005-02-25	47.10	47.65	47.08	47.60	54800
2005-02-28	47.51	47.51	47.10	47.22	90000
2005-03-01	47.48	47.84	47.48	47.83	102200
2005-03-02	47.63	47.88	47.43	47.58	409800
2005-03-03	47.60	47.73	47.21	47.49	23800
2005-03-04	47.76	48.17	47.75	48.09	402000
2005-03-07	48.18	48.39	48.06	48.18	24000
2005-03-08	48.20	48.20	47.97	48.10	37200
2005-03-09	48.00	48.00	47.44	47.46	160400
2005-03-10	47.46	47.75	47.39	47.62	30800
2005-03-11	47.65	47.71	47.11	47.30	17800
2005-03-14	47.39	47.54	47.30	47.46	42800
2005-03-15	47.70	47.75	47.29	47.29	16200
2005-03-16	47.10	47.10	46.75	46.86	41400
2005-03-17	46.60	46.88	46.56	46.71	36400
2005-03-18	46.70	46.70	46.27	46.48	29400
2005-03-21	46.44	46.44	45.97	46.10	72800
2005-03-22	46.19	46.23	45.29	45.38	131800
2005-03-23	45.18	45.50	45.06	45.25	149200
2005-03-24	45.05	45.39	44.93	44.93	28400
2005-03-28	45.05	45.36	45.00	45.15	51600
2005-03-29	45.08	45.50	44.93	44.95	18800
2005-03-30	45.08	45.48	44.97	45.46	21600
2005-03-31	45.57	45.69	45.35	45.35	35200
2005-04-01	45.79	45.86	44.66	44.93	95800
2005-04-04	44.93	45.18	44.39	45.12	88600
2005-04-05	45.30	45.41	45.10	45.14	123400
2005-04-06	45.43	45.60	45.36	45.41	55200
2005-04-07	45.46	45.81	45.40	45.53	102800
2005-04-08	45.55	45.63	45.23	45.23	8800
2005-04-11	45.41	45.41	45.24	45.27	57400
2005-04-12	45.18	45.96	45.04	45.90	30600
2005-04-13	45.90	45.90	45.17	45.31	16800
2005-04-14	45.20	45.20	44.69	44.69	47400
2005-04-15	44.69	45.01	44.23	44.23	27600
2005-04-18	44.49	44.72	44.34	44.60	50600
2005-04-19	44.88	44.91	44.70	44.75	35400
2005-04-20	44.64	44.66	44.15	44.15	40400
2005-04-21	44.25	44.51	43.82	44.49	151800
2005-04-22	44.48	44.62	44.13	44.37	20200
2005-04-25	44.38	44.90	44.38	44.90	87000
2005-04-26	44.79	45.09	44.70	44.70	19600
2005-04-27	44.65	45.35	44.53	45.27	121800
2005-04-28	45.27	45.29	44.80	44.82	57200
2005-04-29	44.88	45.45	44.61	45.40	28400
2005-05-02	45.58	45.75	45.19	45.60	65000
2005-05-03	45.61	45.85	45.37	45.54	48200
2005-05-04	45.66	46.42	45.63	46.42	77000
2005-05-05	46.36	46.54	46.00	46.28	79200
2005-05-06	46.35	46.38	45.93	45.94	318600
2005-05-09	45.93	46.37	45.93	46.33	14000
2005-05-10	46.11	46.11	45.71	45.80	33600
2005-05-11	45.86	46.08	45.65	45.99	27800
2005-05-12	46.02	46.14	45.47	45.47	20000
2005-05-13	45.45	45.57	44.95	45.25	32600
2005-05-16	45.20	45.98	45.20	45.98	15200
2005-05-17	45.85	46.31	45.73	46.25	34600
2005-05-18	46.35	46.88	46.35	46.77	25000
2005-05-19	46.85	46.92	46.66	46.87	10000
2005-05-20	46.80	46.92	46.60	46.91	116800
2005-05-23	46.76	47.06	46.76	46.92	110200
2005-05-24	46.73	46.76	46.53	46.64	20800
2005-05-25	46.75	46.75	46.41	46.54	24400
2005-05-26	46.53	46.85	46.53	46.78	39200
2005-05-27	46.78	46.91	46.77	46.87	39000
2005-05-31	46.90	46.96	46.73	46.86	40200
2005-06-01	46.78	47.42	46.78	47.21	222800
2005-06-02	47.13	47.17	46.97	47.14	97800
2005-06-03	47.10	47.12	46.75	46.84	17400
2005-06-06	46.87	47.06	46.74	47.05	40800
2005-06-07	47.03	47.44	47.03	47.07	24600
2005-06-08	47.07	47.27	47.04	47.10	65800
2005-06-09	47.08	47.28	46.93	47.19	10400
2005-06-10	47.25	47.25	46.90	47.04	25600
2005-06-13	46.98	47.27	46.97	47.03	34400
2005-06-14	47.06	47.31	47.06	47.25	25000
2005-06-15	47.28	47.41	47.13	47.41	36400
2005-06-16	47.41	47.60	47.37	47.60	45600
2005-06-17	47.71	47.84	47.66	47.82	28600
2005-06-20	47.56	47.66	47.37	47.53	34000
2005-06-21	47.58	47.71	47.41	47.63	20200
2005-06-22	47.78	47.78	47.61	47.68	19800
2005-06-23	47.69	47.69	47.20	47.22	29400
2005-06-24	47.14	47.34	47.07	47.19	17200
2005-06-27	47.15	47.19	47.00	47.16	18000
2005-06-28	47.16	47.54	47.16	47.53	22400
2005-06-29	47.65	47.82	47.65	47.76	30200
2005-06-30	47.80	47.91	47.45	47.45	33000
2005-07-01	47.65	47.76	47.49	47.63	181200
2005-07-05	47.57	47.98	47.47	47.98	29200
2005-07-06	47.85	47.97	47.67	47.67	39600
2005-07-07	47.50	47.77	47.20	47.73	39800
2005-07-08	47.75	48.25	47.69	48.18	22800
2005-07-11	48.28	48.51	48.28	48.40	28000
2005-07-12	48.50	48.60	48.35	48.48	80800
2005-07-13	48.63	48.67	48.50	48.66	16800
2005-07-14	48.73	48.89	48.67	48.72	31800
2005-07-15	48.68	48.86	48.57	48.84	37000
2005-07-18	48.65	48.65	48.37	48.37	26800
2005-07-19	48.47	48.60	48.47	48.48	97200
2005-07-20	48.48	48.76	48.35	48.65	26800
2005-07-21	48.70	48.77	48.33	48.44	27400
2005-07-22	48.48	48.67	48.37	48.63	13000
2005-07-25	48.73	48.80	48.45	48.51	23200
2005-07-26	48.45	48.64	48.45	48.61	20400
2005-07-27	48.59	48.60	48.44	48.59	15600
2005-07-28	48.63	48.86	48.58	48.79	19800
2005-07-29	48.78	48.79	48.42	48.46	51800
2005-08-01	48.44	48.53	48.33	48.39	198000
2005-08-02	48.45	48.77	48.45	48.74	28200
2005-08-03	48.60	48.82	48.54	48.77	34800
2005-08-04	48.58	48.58	48.38	48.38	31200
2005-08-05	48.30	48.30	47.73	47.80	78200
2005-08-08	47.78	47.86	47.40	47.51	32200
2005-08-09	47.57	47.84	47.57	47.71	38200
2005-08-10	47.80	48.25	47.57	47.69	16400
2005-08-11	47.64	47.96	47.64	47.91	27000
2005-08-12	47.83	47.95	47.57	47.86	23600
2005-08-15	47.75	48.50	47.62	48.00	39200
2005-08-16	48.00	48.16	47.80	47.80	20000
2005-08-17	47.80	47.97	47.65	47.79	11000
2005-08-18	47.66	47.86	47.58	47.77	13600
2005-08-19	47.80	47.92	47.76	47.82	177400
2005-08-22	47.89	48.14	47.76	47.99	25200
2005-08-23	47.82	47.94	47.65	47.77	42600
2005-08-24	47.73	47.87	47.29	47.31	47000
2005-08-25	47.38	47.52	47.30	47.48	19800
2005-08-26	47.48	47.48	46.99	47.03	55800
2005-08-29	46.83	47.25	46.71	47.23	130200
2005-08-30	47.12	47.12	46.76	46.94	27400
2005-08-31	46.98	47.40	46.83	47.37	44600
2005-09-01	47.30	47.77	47.22	47.58	56000
2005-09-02	47.72	47.75	47.51	47.54	18800
2005-09-06	47.60	48.11	47.60	48.11	36800
2005-09-07	48.06	48.06	47.87	48.00	40000
2005-09-08	47.98	47.98	47.76	47.84	10400
2005-09-09	47.84	48.17	47.84	48.16	54800
2005-09-12	48.05	48.25	48.05	48.16	24600
2005-09-13	48.03	48.15	47.88	47.88	31200
2005-09-14	48.01	48.03	47.71	47.73	81800
2005-09-15	47.88	47.91	47.67	47.82	33400
2005-09-16	48.03	48.45	48.02	48.44	34600
2005-09-19	48.38	48.38	47.97	48.01	33000
2005-09-20	48.23	48.47	47.74	47.83	29600
2005-09-21	47.70	47.70	46.97	47.05	228000
2005-09-22	46.88	47.26	46.55	47.21	51800
2005-09-23	46.90	47.22	46.68	47.09	72600
2005-09-26	47.38	47.42	46.94	47.02	40200
2005-09-27	47.02	47.14	46.82	46.95	53200
2005-09-28	47.05	47.18	46.76	46.76	40400
2005-09-29	46.77	47.53	46.69	47.53	45800
2005-09-30	47.53	47.54	47.35	47.43	25000
2005-10-03	47.55	47.57	47.22	47.40	36800
2005-10-04	47.45	47.62	46.86	46.86	24600
2005-10-05	46.90	47.03	46.55	46.55	94000
2005-10-06	46.63	46.92	46.35	46.67	90200
2005-10-07	46.70	46.81	46.56	46.66	24800
2005-10-10	46.78	46.78	46.35	46.36	62000
2005-10-11	46.45	46.52	45.99	46.00	68000
2005-10-12	46.03	46.19	45.55	45.62	81200
2005-10-13	45.62	45.95	45.49	45.91	42800
2005-10-14	46.24	46.48	46.12	46.44	66800
2005-10-17	46.50	46.72	46.25	46.51	44200
2005-10-18	46.47	46.62	46.26	46.26	49800
2005-10-19	46.13	47.15	46.07	47.15	56200
2005-10-20	47.05	47.27	46.52	46.63	119800
2005-10-21	46.73	47.19	46.73	46.93	37200
2005-10-24	47.18	47.86	47.17	47.79	41000
2005-10-25	47.80	47.80	47.36	47.59	40800
2005-10-26	47.58	48.02	47.52	47.75	75000
2005-10-27	47.64	47.84	47.53	47.53	262000
2005-10-28	47.73	48.34	47.72	48.33	40800
2005-10-31	48.48	48.79	48.48	48.67	351800
2005-11-01	48.63	48.63	48.28	48.34	1009600
2005-11-02	48.35	48.97	48.35	48.97	95600
2005-11-03	49.81	49.81	48.68	48.82	102000
2005-11-04	48.91	49.00	48.63	49.00	91400
2005-11-07	49.00	49.35	49.00	49.28	93600
2005-11-08	49.89	49.89	48.96	49.05	123000
2005-11-09	49.01	49.53	49.01	49.38	96400
2005-11-10	49.44	50.32	49.32	50.32	167000
2005-11-11	50.27	50.60	50.22	50.56	128800
2005-11-14	51.27	51.27	50.29	50.54	125600
2005-11-15	50.53	50.53	49.94	50.04	61800
2005-11-16	49.04	50.12	49.04	49.77	126000
2005-11-17	49.93	50.43	49.79	50.39	55200
2005-11-18	51.32	51.32	50.33	50.69	95800
2005-11-21	49.62	51.03	49.62	50.92	114800
2005-11-22	51.61	51.61	50.68	51.39	177000
2005-11-23	52.08	52.08	51.25	51.75	139800
2005-11-25	52.56	52.56	51.72	51.86	62400
2005-11-28	51.83	51.88	51.46	51.52	75800
2005-11-29	51.57	51.77	51.38	51.54	308800
2005-11-30	50.56	51.54	50.56	50.84	90800
2005-12-01	51.15	51.46	51.05	51.25	889200
2005-12-02	51.25	51.37	51.14	51.33	29400
2005-12-05	51.24	51.25	50.84	51.22	125000
2005-12-06	51.40	51.55	51.05	51.09	40400
2005-12-07	51.13	51.13	50.44	50.66	179600
2005-12-08	50.66	50.99	50.47	50.66	43000
2005-12-09	50.75	51.24	50.70	51.01	45400
2005-12-12	51.10	51.15	50.67	50.87	78000
2005-12-13	50.83	51.46	50.77	51.34	66400
2005-12-14	51.34	51.66	51.34	51.59	37000
2005-12-15	51.50	51.54	51.29	51.31	44600
2005-12-16	51.57	51.58	51.37	51.40	20400
2005-12-19	51.40	51.40	50.93	51.01	38200
2005-12-20	51.08	51.20	50.97	51.09	62800
2005-12-21	51.27	51.57	51.15	51.35	51400
2005-12-22	51.03	51.26	50.94	51.23	49600
2005-12-23	51.23	51.38	51.23	51.35	82200
2005-12-27	51.50	51.61	50.96	50.96	22000
2005-12-28	51.07	51.11	50.89	50.89	36600
2005-12-29	50.96	51.00	50.76	50.79	26400
2005-12-30	50.61	50.72	50.41	50.55	117800
2006-01-03	50.70	51.42	50.36	51.38	308800
2006-01-04	51.33	51.58	51.22	51.40	299000
2006-01-05	51.40	51.57	51.34	51.53	43800
2006-01-06	51.68	51.91	51.46	51.86	40000
2006-01-09	51.84	52.11	51.84	52.05	28200
2006-01-10	51.92	52.13	51.82	52.13	20400
2006-01-11	52.28	52.42	52.15	52.40	101800
2006-01-12	52.23	52.26	51.96	51.98	43400
2006-01-13	52.05	52.09	51.85	51.94	28000
2006-01-17	51.65	51.65	51.36	51.56	50600
2006-01-18	51.33	51.68	51.16	51.34	30600
2006-01-19	51.43	51.52	51.14	51.32	184000
2006-01-20	51.11	51.11	50.26	50.28	85600
2006-01-23	50.35	50.67	50.35	50.49	320400
2006-01-24	50.60	50.84	50.60	50.64	43200
2006-01-25	50.73	50.87	50.59	50.68	97200
2006-01-26	51.09	51.66	51.09	51.47	78800
2006-01-27	51.37	51.85	51.37	51.66	52800
2006-01-30	51.54	51.55	51.41	51.45	28000
2006-01-31	51.48	51.48	51.23	51.25	74200
2006-02-01	51.30	51.49	51.17	51.40	60200
2006-02-02	51.40	51.40	50.86	50.96	63800
2006-02-03	50.85	51.09	50.42	50.69	69000
2006-02-06	50.72	50.87	50.68	50.80	56200
2006-02-07	50.80	50.93	50.48	50.48	36200
2006-02-08	50.50	50.80	50.50	50.75	35400
2006-02-09	50.77	51.20	50.77	50.87	26600
2006-02-10	50.90	51.06	50.60	51.06	33600
2006-02-13	51.02	51.09	50.78	50.92	45200
2006-02-14	51.04	51.67	50.97	51.57	53200
2006-02-15	51.52	51.87	51.49	51.78	34200
2006-02-16	51.83	52.15	51.81	52.13	43000
2006-02-17	52.13	52.13	51.86	52.04	26600
2006-02-21	52.05	52.09	51.83	51.87	14200
2006-02-22	52.13	52.83	52.12	52.79	37000
2006-02-23	52.75	52.91	52.47	52.63	34600
2006-02-24	52.51	52.82	52.50	52.70	26800
2006-02-27	52.83	52.93	52.77	52.80	43800
2006-02-28	52.69	52.73	52.19	52.30	25800
2006-03-01	52.38	52.60	52.37	52.60	682000
2006-03-02	52.43	52.51	52.13	52.34	270400
2006-03-03	52.20	52.46	52.08	52.14	24200
2006-03-06	52.18	52.31	51.92	52.05	59600
2006-03-07	51.97	52.15	51.90	52.15	14400
2006-03-08	52.04	52.29	51.90	52.20	66600
2006-03-09	52.28	52.34	51.99	52.02	17000
2006-03-10	51.95	52.47	51.95	52.34	52000
2006-03-13	52.38	52.65	52.33	52.40	16200
2006-03-14	52.48	53.00	52.48	52.97	39600
2006-03-15	52.91	53.18	52.78	53.08	22600
2006-03-16	53.31	53.52	53.30	53.30	32200
2006-03-17	53.40	53.50	53.28	53.48	26400
2006-03-20	53.50	53.54	53.23	53.42	23400
2006-03-21	53.38	53.44	52.88	52.90	21200
2006-03-22	52.87	53.27	52.87	53.27	10800
2006-03-23	53.15	53.19	53.02	53.08	12200
2006-03-24	52.84	53.00	52.67	52.92	19800
2006-03-27	51.95	52.91	51.95	52.90	24400
2006-03-28	52.79	53.02	52.38	52.46	21800
2006-03-29	52.59	52.86	52.45	52.78	45400
2006-03-30	52.78	52.91	52.46	52.46	104800
2006-03-31	52.65	52.69	52.48	52.60	41800
2006-04-03	52.64	52.93	52.40	52.42	927800
2006-04-04	52.56	53.05	52.42	52.97	37000
2006-04-05	53.00	53.20	52.97	53.07	22600
2006-04-06	53.00	53.01	52.79	52.93	30400
2006-04-07	52.98	52.98	52.38	52.48	22600
2006-04-10	52.55	52.74	52.43	52.46	43000
2006-04-11	52.58	52.65	51.95	52.06	37000
2006-04-12	52.10	52.30	52.09	52.15	23800
2006-04-13	52.09	52.27	51.96	52.15	34200
2006-04-17	52.27	52.36	51.99	52.10	23600
2006-04-18	52.32	53.13	52.26	53.08	24600
2006-04-19	53.10	53.29	53.09	53.24	37000
2006-04-20	53.19	53.56	53.19	53.27	14000
2006-04-21	53.40	53.52	53.05	53.23	86000
2006-04-24	53.15	53.25	52.90	53.11	43000
2006-04-25	53.11	53.12	52.70	52.79	41400
2006-04-26	53.04	53.13	52.98	53.07	12000
2006-04-27	52.97	53.98	52.92	53.81	116800
2006-04-28	53.91	54.53	53.91	54.29	164200
2006-05-01	54.33	54.34	53.48	53.55	252800
2006-05-02	53.65	53.81	53.54	53.80	106400
2006-05-03	53.78	53.88	53.55	53.72	20200
2006-05-04	53.90	54.07	53.90	53.93	33600
2006-05-05	54.23	54.69	54.23	54.68	25600
2006-05-08	54.66	54.71	54.48	54.48	46600
2006-05-09	54.45	54.62	54.45	54.46	30200
2006-05-10	54.42	54.61	54.27	54.54	31800
2006-05-11	54.43	54.43	53.56	53.63	42600
2006-05-12	53.43	53.65	53.16	53.16	31000
2006-05-15	53.16	53.53	53.16	53.47	37600
2006-05-16	53.55	53.55	53.25	53.34	102800
2006-05-17	53.09	53.09	52.35	52.39	136000
2006-05-18	52.48	52.48	51.92	52.05	25000
2006-05-19	52.15	52.33	51.82	52.20	71400
2006-05-22	52.01	52.24	51.65	52.05	67200
2006-05-23	52.30	52.44	51.76	51.83	49200
2006-05-24	51.60	52.12	51.36	51.82	37000
2006-05-25	52.04	52.31	51.95	52.29	42600
2006-05-26	52.55	52.73	52.40	52.72	23200
2006-05-30	52.51	52.51	51.93	51.94	48000
2006-05-31	52.18	52.40	51.85	52.30	44600
2006-06-01	52.42	53.04	52.42	53.01	69000
2006-06-02	53.22	53.42	52.99	53.26	66800
2006-06-05	53.09	53.23	52.40	52.46	40400
2006-06-06	52.57	52.57	51.82	52.27	20200
2006-06-07	52.31	52.91	52.16	52.43	56800
2006-06-08	52.28	52.68	51.73	52.53	78800
2006-06-09	52.54	52.81	52.37	52.50	38200
2006-06-12	52.53	52.53	51.83	51.83	30800
2006-06-13	51.58	51.98	50.75	50.96	50600
2006-06-14	50.93	50.93	50.07	50.50	75600
2006-06-15	50.79	51.76	50.79	51.62	34400
2006-06-16	51.59	51.64	51.22	51.31	57600
2006-06-19	51.52	51.65	50.89	51.03	21600
2006-06-20	51.04	51.41	51.04	51.05	46400
2006-06-21	51.10	51.69	51.10	51.54	54800
2006-06-22	51.13	51.24	50.93	51.01	19800
2006-06-23	50.81	51.04	50.65	50.85	17200
2006-06-26	50.85	51.17	50.85	51.16	6000
2006-06-27	51.18	51.25	50.73	50.78	26800
2006-06-28	50.93	51.03	50.66	50.94	35800
2006-06-29	51.25	52.11	51.14	52.04	88400
2006-06-30	52.19	52.21	51.98	52.04	330400
2006-07-03	52.13	52.56	52.13	52.52	71200
2006-07-05	52.18	52.29	51.93	52.18	111000
2006-07-06	52.30	52.43	52.12	52.24	65000
2006-07-07	52.21	52.49	52.01	52.02	51600
2006-07-10	52.21	52.45	52.21	52.29	46200
2006-07-11	52.19	52.42	51.83	52.42	14800
2006-07-12	52.42	52.42	51.81	51.88	22400
2006-07-13	51.64	51.71	51.04	51.04	89400
2006-07-14	51.12	51.16	50.63	50.87	50800
2006-07-17	50.83	51.00	50.66	50.87	27600
2006-07-18	51.00	51.14	50.72	51.01	25400
2006-07-19	51.33	52.37	51.33	52.37	36200
2006-07-20	52.38	52.47	52.20	52.20	28400
2006-07-21	52.18	52.18	51.61	51.79	29600
2006-07-24	51.95	52.42	51.95	52.38	18800
2006-07-25	52.42	52.70	52.23	52.61	90200
2006-07-26	52.48	52.72	52.40	52.64	26200
2006-07-27	52.84	52.85	52.30	52.30	30000
2006-07-28	52.61	53.26	52.61	53.19	48000
2006-07-31	53.09	53.09	52.87	52.99	22400
2006-08-01	52.83	52.96	52.59	52.95	261800
2006-08-02	52.94	53.08	52.74	52.97	21600
2006-08-03	52.78	53.29	52.76	53.22	18600
2006-08-04	53.63	53.89	53.19	53.42	29600
2006-08-07	53.22	53.37	53.07	53.23	18600
2006-08-08	53.33	53.49	52.78	52.91	56600
2006-08-09	53.15	53.17	52.19	52.23	33800
2006-08-10	52.21	52.55	52.01	52.49	20800
2006-08-11	52.38	52.44	52.10	52.30	15400
2006-08-14	52.67	52.76	52.25	52.35	20200
2006-08-15	52.82	53.25	52.82	53.22	34200
2006-08-16	53.45	53.58	53.29	53.50	68200
2006-08-17	53.30	53.73	53.30	53.63	90200
2006-08-18	53.69	53.74	53.53	53.72	13800
2006-08-21	53.63	53.63	53.46	53.56	34000
2006-08-22	53.54	53.68	53.43	53.53	55400
2006-08-23	53.51	53.54	53.29	53.39	28400
2006-08-24	53.50	53.56	53.40	53.52	15200
2006-08-25	53.40	53.40	53.21	53.24	13000
2006-08-28	53.23	53.71	53.23	53.63	25000
2006-08-29	53.55	53.57	53.20	53.55	39800
2006-08-30	53.55	53.75	53.55	53.69	31000
2006-08-31	53.72	53.79	53.61	53.71	39800
2006-09-01	53.89	53.89	53.65	53.81	174600
2006-09-05	53.90	54.08	53.81	53.97	26000
2006-09-06	53.82	53.94	53.72	53.82	15200
2006-09-07	53.62	53.68	53.34	53.35	53400
2006-09-08	53.44	53.74	53.19	53.66	18600
2006-09-11	53.60	53.81	53.54	53.71	12600
2006-09-12	53.93	54.53	53.88	54.41	42800
2006-09-13	54.35	54.93	54.35	54.81	34000
2006-09-14	54.80	54.88	54.68	54.87	30400
2006-09-15	55.10	55.31	55.08	55.15	28200
2006-09-18	54.98	55.18	54.90	55.00	73600
2006-09-19	55.03	55.03	54.75	55.02	23200
2006-09-20	55.24	55.58	55.24	55.49	34000
2006-09-21	55.48	55.58	54.95	55.12	26600
2006-09-22	55.08	55.15	54.89	55.09	22400
2006-09-25	55.36	55.74	55.19	55.62	73400
2006-09-26	55.35	55.60	55.18	55.60	59400
2006-09-27	55.50	55.62	55.33	55.46	39400
2006-09-28	55.52	55.70	55.38	55.67	48600
2006-09-29	55.70	55.73	55.47	55.50	183200
2006-10-02	55.45	55.45	55.08	55.25	90600
2006-10-03	55.35	55.90	55.35	55.80	47000
2006-10-04	55.74	56.43	55.68	56.43	66600
2006-10-05	56.51	56.54	56.28	56.48	140200
2006-10-06	56.30	56.34	56.17	56.33	15000
2006-10-09	56.25	56.50	56.10	56.50	17000
2006-10-10	56.58	56.67	56.31	56.45	24800
2006-10-11	56.19	56.43	56.04	56.32	27600
2006-10-12	56.48	56.70	56.44	56.66	28200
2006-10-13	56.55	56.87	56.51	56.87	35800
2006-10-16	56.70	56.75	56.57	56.73	27000
2006-10-17	56.54	56.65	56.33	56.59	45000
2006-10-18	56.72	56.88	56.44	56.69	1030200
2006-10-19	56.32	56.34	56.13	56.31	19000
2006-10-20	56.31	56.31	56.09	56.18	17000
2006-10-23	56.24	56.65	56.19	56.61	235800
2006-10-24	56.49	56.61	56.31	56.60	51000
2006-10-25	56.60	56.77	56.48	56.75	22800
2006-10-26	56.80	57.24	56.67	57.24	20600
2006-10-27	57.06	57.06	56.68	56.72	25000
2006-10-30	56.70	56.98	56.61	56.90	19000
2006-10-31	57.03	57.08	56.73	56.77	960600
2006-11-01	56.92	56.99	56.28	56.30	270000
2006-11-02	56.05	56.29	56.02	56.20	17400
2006-11-03	56.48	56.48	55.85	56.06	30200
2006-11-06	56.30	56.89	56.30	56.78	58800
2006-11-07	56.79	57.11	56.79	56.91	46200
2006-11-08	56.82	57.15	56.81	57.03	10600
2006-11-09	57.03	57.03	56.71	56.72	23000
2006-11-10	56.89	57.04	56.81	57.03	72200
2006-11-13	57.04	57.39	57.04	57.18	10400
2006-11-14	57.27	57.54	56.91	57.49	44800
2006-11-15	57.42	57.59	57.42	57.56	20800
2006-11-16	57.72	57.92	57.64	57.91	70600
2006-11-17	57.75	57.83	57.62	57.83	17200
2006-11-20	57.78	58.06	57.78	58.02	45600
2006-11-21	58.01	58.05	57.89	58.03	13200
2006-11-22	58.00	58.17	57.92	58.08	21800
2006-11-24	57.81	58.09	57.78	58.01	243600
2006-11-27	57.89	58.06	56.94	56.94	54400
2006-11-28	56.88	57.12	56.69	57.06	47400
2006-11-29	57.23	57.59	57.21	57.47	23400
2006-11-30	57.51	57.55	57.13	57.39	38000
2006-12-01	57.38	57.42	56.75	57.08	46600
2006-12-04	57.20	57.94	57.20	57.68	227200
2006-12-05	57.95	58.08	57.69	58.05	29000
2006-12-06	58.13	58.20	58.04	58.15	12000
2006-12-07	58.40	58.42	57.96	58.00	15200
2006-12-08	57.91	58.20	57.91	58.14	11800
2006-12-11	58.21	58.47	58.21	58.46	8400
2006-12-12	58.50	58.55	58.23	58.50	22600
2006-12-13	58.67	58.68	58.41	58.47	11400
2006-12-14	58.50	58.90	58.41	58.88	44600
2006-12-15	59.10	59.40	58.99	59.04	23400
2006-12-18	59.12	59.38	59.12	59.20	19000
2006-12-19	59.20	59.20	58.87	59.17	18400
2006-12-20	58.88	59.00	58.84	58.96	33600
2006-12-21	59.04	59.11	58.70	58.73	24000
2006-12-22	58.54	58.66	58.35	58.56	28000
2006-12-26	58.56	58.91	58.56	58.88	26400
2006-12-27	59.15	59.40	59.08	59.36	17400
2006-12-28	59.45	59.52	59.10	59.24	23400
2006-12-29	59.15	59.21	58.84	58.84	91800
2007-01-03	59.28	59.53	58.74	59.04	441600
2007-01-04	58.79	59.12	58.66	59.02	24200
2007-01-05	58.87	58.87	58.42	58.49	42800
2007-01-08	58.29	58.73	58.12	58.66	58200
2007-01-09	58.70	58.81	58.36	58.64	67600
2007-01-10	58.57	58.88	58.46	58.88	16400
2007-01-11	58.88	59.28	58.88	59.18	68800
2007-01-12	59.06	59.39	59.06	59.28	23000
2007-01-16	59.35	59.49	59.32	59.46	25000
2007-01-17	59.46	59.52	59.23	59.30	51000
2007-01-18	59.47	59.47	59.06	59.12	45800
2007-01-19	59.11	59.27	59.03	59.27	91200
2007-01-22	59.29	59.34	59.03	59.17	71400
2007-01-23	59.18	59.28	58.93	59.19	40800
2007-01-24	59.30	59.77	59.30	59.77	39800
2007-01-25	59.68	59.68	59.00	59.04	21000
2007-01-26	59.11	59.15	58.71	59.15	37200
2007-01-29	59.04	59.17	58.86	58.92	27600
2007-01-30	58.95	59.25	58.87	59.25	28800
2007-01-31	59.18	59.77	59.03	59.65	36800
2007-02-01	59.78	60.05	59.72	59.97	391800
2007-02-02	60.18	60.21	60.08	60.21	29000
2007-02-05	60.03	60.26	59.99	60.14	48800
2007-02-06	60.14	60.49	60.14	60.49	38600
2007-02-07	60.51	60.83	60.50	60.77	52400
2007-02-08	60.60	60.62	60.30	60.51	83800
2007-02-09	60.63	60.74	59.54	59.95	85000
2007-02-12	59.93	59.93	59.51	59.65	51028
2007-02-13	59.72	60.23	59.72	60.23	84400
2007-02-14	60.28	60.79	60.26	60.60	25000
2007-02-15	60.68	60.78	60.56	60.69	227000
2007-02-16	60.61	60.75	60.48	60.75	24000
2007-02-20	60.71	61.10	60.53	60.93	64800
2007-02-21	60.73	60.89	60.68	60.84	38000
2007-02-22	60.88	61.01	60.55	60.70	33200
2007-02-23	60.66	60.66	59.85	60.07	66000
2007-02-26	60.18	60.19	59.30	59.62	173600
2007-02-27	59.06	59.12	56.38	57.38	587600
2007-02-28	57.66	58.20	57.48	57.98	192600
2007-03-01	57.00	58.07	56.55	57.84	170030
2007-03-02	57.50	57.87	57.23	57.23	110600
2007-03-05	56.73	57.14	56.08	56.09	222000
2007-03-06	56.73	57.44	56.60	57.33	75600
2007-03-07	57.31	57.37	56.94	56.98	36400
2007-03-08	57.65	57.87	57.35	57.52	101600
2007-03-09	57.90	57.90	57.35	57.61	53000
2007-03-12	57.56	57.66	57.23	57.57	136000
2007-03-13	57.26	57.27	55.84	55.85	63800
2007-03-14	55.88	56.30	54.97	56.14	898000
2007-03-15	56.23	57.03	56.23	56.68	740600
2007-03-16	56.73	56.92	56.19	56.35	165600
2007-03-19	56.66	57.08	56.61	56.97	76800
2007-03-20	56.97	57.47	56.95	57.41	36000
2007-03-21	57.50	58.90	57.39	58.65	119000
2007-03-22	58.70	58.76	58.24	58.38	41000
2007-03-23	57.93	58.20	57.93	58.12	31400
2007-03-26	58.13	58.13	57.37	57.78	57600
2007-03-27	57.71	57.71	57.31	57.49	83000
2007-03-28	57.08	57.19	56.68	56.75	82800
2007-03-29	57.18	57.26	56.68	57.07	73000
2007-03-30	57.25	57.41	56.52	57.01	110800
2007-04-02	57.13	57.13	56.45	56.79	63000
2007-04-03	57.08	57.54	57.08	57.43	59000
2007-04-04	57.46	57.46	57.21	57.36	349000
2007-04-05	57.21	57.47	57.18	57.46	40600
2007-04-09	57.54	57.54	57.25	57.37	72000
2007-04-10	57.34	57.60	57.34	57.58	47000
2007-04-11	57.49	57.49	56.95	57.07	112000
2007-04-12	56.90	57.14	56.72	57.14	192800
2007-04-13	57.08	57.39	57.08	57.39	56200
2007-04-16	57.91	58.58	57.85	58.47	54800
2007-04-17	58.50	58.86	58.46	58.65	82200
2007-04-18	58.75	59.32	58.75	59.13	67600
2007-04-19	58.82	59.21	58.68	59.06	52400
2007-04-20	59.35	59.44	59.13	59.44	146600
2007-04-23	59.36	59.53	59.17	59.23	39800
2007-04-24	59.30	59.30	58.70	58.95	46000
2007-04-25	59.23	59.75	59.05	59.73	224600
2007-04-26	59.59	59.78	59.39	59.57	90000
2007-04-27	59.30	59.56	59.25	59.52	22000
2007-04-30	59.57	59.65	59.10	59.10	51600
2007-05-01	59.14	59.20	58.70	59.08	51400
2007-05-02	59.18	59.62	59.18	59.47	101800
2007-05-03	59.66	59.91	59.62	59.88	31600
2007-05-04	60.05	60.17	59.94	60.11	40000
2007-05-07	60.20	60.32	60.12	60.17	58600
2007-05-08	60.01	60.13	59.80	60.07	60800
2007-05-09	60.09	60.48	59.97	60.41	47400
2007-05-10	60.18	60.28	59.59	59.59	36000
2007-05-11	59.87	60.20	59.85	60.11	48000
2007-05-14	60.25	60.26	59.65	59.79	55400
2007-05-15	59.94	60.26	59.56	59.62	53400
2007-05-16	60.00	60.11	59.77	60.05	60400
2007-05-17	60.00	60.12	59.87	59.92	17400
2007-05-18	60.02	60.18	59.96	60.05	31000
2007-05-21	60.06	60.33	59.95	60.13	19800
2007-05-22	60.06	60.48	60.06	60.30	26600
2007-05-23	60.45	60.64	60.22	60.22	20400
2007-05-24	60.14	60.46	59.48	59.61	61000
2007-05-25	59.79	59.83	59.56	59.76	40000
2007-05-29	59.93	60.20	59.88	60.07	44200
2007-05-30	59.82	60.54	59.82	60.53	36000
2007-05-31	60.76	60.86	60.36	60.47	29000
2007-06-01	60.55	60.74	60.52	60.64	37800
2007-06-04	60.60	60.70	60.48	60.70	23200
2007-06-05	60.45	60.50	60.16	60.22	42400
2007-06-06	59.95	59.98	59.67	59.74	45600
2007-06-07	59.47	59.66	58.74	58.74	176800
2007-06-08	58.75	59.37	58.59	59.35	52600
2007-06-11	59.30	59.74	59.15	59.51	55800
2007-06-12	59.32	59.62	58.86	58.86	59600
2007-06-13	59.22	59.80	59.07	59.78	89400
2007-06-14	59.67	60.04	59.66	59.71	70200
2007-06-15	60.26	60.29	59.96	59.98	35200
2007-06-18	60.03	60.10	59.82	59.92	36600
2007-06-19	59.83	60.16	59.83	60.16	69000
2007-06-20	60.30	60.30	59.18	59.18	86200
2007-06-21	59.05	59.31	58.57	59.23	72000
2007-06-22	58.95	58.97	58.30	58.53	143200
2007-06-25	58.43	58.81	57.75	57.89	178000
2007-06-26	58.23	58.34	57.68	57.68	205800
2007-06-27	57.51	58.38	57.38	58.38	183400
2007-06-28	58.09	58.45	57.81	58.05	124000
2007-06-29	58.17	58.39	57.25	57.61	163000
2007-07-02	57.83	58.31	57.82	58.30	109800
2007-07-03	58.65	58.80	58.54	58.61	72000
2007-07-05	58.57	58.66	58.27	58.42	85200
2007-07-06	58.45	58.65	58.14	58.50	35200
2007-07-09	58.67	58.67	58.34	58.40	104800
2007-07-10	57.94	57.98	57.09	57.12	120600
2007-07-11	57.17	57.54	56.90	57.40	738200
2007-07-12	57.72	58.55	57.69	58.55	179600
2007-07-13	58.55	58.79	58.33	58.64	203600
2007-07-16	58.60	58.97	58.42	58.49	156800
2007-07-17	58.48	58.79	58.44	58.47	223200
2007-07-18	57.95	58.17	57.07	57.82	277200
2007-07-19	58.09	58.23	57.44	57.65	234200
2007-07-20	57.53	57.60	56.39	56.59	374600
2007-07-23	56.76	56.99	56.50	56.51	272400
2007-07-24	56.03	56.07	54.72	54.87	323800
2007-07-25	55.30	55.75	54.67	55.32	267000
2007-07-26	54.49	54.61	53.19	53.96	354200
2007-07-27	53.90	54.53	53.34	53.36	649800
2007-07-30	53.41	54.17	53.08	54.00	277800
2007-07-31	54.73	54.80	52.89	52.90	553400
2007-08-01	52.80	53.27	51.83	53.05	1024800
2007-08-02	53.48	53.96	52.95	53.39	687400
2007-08-03	53.24	53.33	51.28	51.54	578400
2007-08-06	51.73	53.61	50.91	53.46	1020000
2007-08-07	53.14	54.56	53.09	54.07	637400
2007-08-08	54.64	55.90	54.20	55.17	473600
2007-08-09	53.46	54.83	53.22	53.22	936800
2007-08-10	52.53	54.06	52.34	53.29	364200
2007-08-13	54.03	54.03	52.78	52.80	278200
2007-08-14	52.88	52.89	51.55	51.55	299200
2007-08-15	51.37	52.66	50.88	51.03	608200
2007-08-16	50.47	53.27	50.18	52.86	660800
2007-08-17	55.26	55.60	53.67	54.63	1049600
2007-08-20	54.95	54.95	53.54	54.30	268800
2007-08-21	54.12	55.01	54.11	54.64	176400
2007-08-22	55.30	55.42	54.33	54.99	419800
2007-08-23	55.18	55.27	54.44	54.72	605200
2007-08-24	54.66	55.01	54.29	54.97	440200
2007-08-27	54.79	54.88	54.31	54.35	222800
2007-08-28	53.70	53.70	52.55	52.63	356200
2007-08-29	53.03	53.60	52.38	53.51	334800
2007-08-30	52.75	53.46	52.75	53.13	348600
2007-08-31	53.98	54.20	53.48	53.76	488200
2007-09-04	53.77	54.82	53.77	54.42	283200
2007-09-05	53.84	53.84	53.28	53.41	440800
2007-09-06	53.65	53.65	52.97	53.33	357400
2007-09-07	52.54	53.16	52.38	52.71	437400
2007-09-10	52.77	53.00	51.95	52.44	420400
2007-09-11	52.68	53.34	52.68	53.13	276200
2007-09-12	52.74	53.32	52.74	53.02	307800
2007-09-13	53.40	53.99	53.34	53.88	273600
2007-09-14	53.57	53.93	53.34	53.89	214400
2007-09-17	53.62	53.64	53.25	53.48	212400
2007-09-18	53.97	55.86	53.51	55.83	780000
2007-09-19	56.46	56.83	55.88	56.13	505200
2007-09-20	56.19	56.19	55.09	55.28	260600
2007-09-21	55.48	55.58	55.14	55.35	143600
2007-09-24	55.24	55.45	54.72	54.76	266600
2007-09-25	54.28	54.41	53.88	54.36	350800
2007-09-26	54.57	54.90	54.28	54.66	335800
2007-09-27	54.68	55.11	54.62	55.11	311200
2007-09-28	55.00	55.01	54.70	54.81	204800
2007-10-01	54.88	56.05	54.88	55.96	276600
2007-10-02	56.06	56.52	56.06	56.52	511800
2007-10-03	56.30	56.76	56.29	56.45	291600
2007-10-04	56.62	56.86	56.43	56.67	290800
2007-10-05	57.10	57.53	56.93	57.34	358600
2007-10-08	57.16	57.16	56.80	56.81	166600
2007-10-09	56.98	57.32	56.61	57.32	141400
2007-10-10	57.18	57.18	56.58	56.84	173600
2007-10-11	57.04	57.40	56.38	56.71	275800
2007-10-12	56.70	56.90	56.46	56.78	207000
2007-10-15	56.43	56.55	55.22	55.60	298000
2007-10-16	55.06	55.06	54.49	54.63	204800
2007-10-17	55.12	55.12	53.73	54.50	406600
2007-10-18	53.81	54.17	53.54	53.91	348000
2007-10-19	53.74	53.76	52.28	52.28	471800
2007-10-22	51.98	53.18	51.98	52.88	667400
2007-10-23	53.21	53.38	52.65	53.29	339800
2007-10-24	52.91	53.08	51.53	52.88	788400
2007-10-25	52.76	53.27	51.69	52.52	1264200
2007-10-26	53.45	53.85	52.55	53.83	971800
2007-10-29	53.89	54.07	53.50	53.73	569200
2007-10-30	53.69	53.81	53.31	53.54	577400
2007-10-31	53.91	54.36	53.18	53.94	1050800
2007-11-01	52.40	52.54	51.63	51.72	1640400
2007-11-02	51.65	51.65	49.93	50.99	1627400
2007-11-05	50.00	50.71	49.43	50.10	1670202
2007-11-06	50.66	51.02	49.82	50.90	1028400
2007-11-07	50.25	50.35	48.59	48.73	1786200
2007-11-08	48.70	49.13	47.35	48.80	2059232
2007-11-09	47.65	49.99	47.60	48.91	1660198
2007-11-12	49.35	50.23	48.89	49.00	1547400
2007-11-13	49.29	51.32	49.29	51.18	1192440
2007-11-14	52.18	52.26	50.78	51.06	1281850
2007-11-15	50.69	50.77	49.05	49.61	1443500
2007-11-16	49.69	49.69	48.62	49.03	1082600
2007-11-19	48.58	48.70	47.47	47.67	1526402
2007-11-20	47.29	48.19	46.08	47.18	1322400
2007-11-21	46.15	47.18	45.78	46.25	1504000
2007-11-23	46.90	47.69	46.77	47.38	462000
2007-11-26	47.81	47.81	45.45	45.52	931310
2007-11-27	46.14	46.85	45.72	46.75	1673650
2007-11-28	47.45	49.15	47.45	49.00	1323800
2007-11-29	48.60	48.93	48.09	48.54	996600
2007-11-30	49.97	50.86	49.69	50.03	1004200
2007-12-03	49.90	49.96	49.23	49.46	594976
2007-12-04	49.00	49.03	48.53	48.65	503800
2007-12-05	49.32	49.76	48.91	49.58	1165800
2007-12-06	49.53	50.94	49.45	50.90	916060
2007-12-07	51.12	51.15	50.39	50.50	755068
2007-12-10	50.80	51.75	50.54	51.52	715000
2007-12-11	51.52	51.81	48.93	48.93	1206000
2007-12-12	50.39	50.59	47.69	48.60	1999800
2007-12-13	48.24	48.48	47.30	48.38	1554800
2007-12-14	47.93	48.70	47.50	47.55	1090200
2007-12-17	47.10	47.80	47.00	47.01	1039600
2007-12-18	47.45	47.53	46.26	47.08	1605200
2007-12-19	47.14	47.94	46.84	47.13	1262914
2007-12-20	47.59	47.68	46.39	47.09	1486600
2007-12-21	47.71	48.01	47.24	47.92	1121200
2007-12-24	48.26	48.79	48.15	48.77	271600
2007-12-26	48.50	48.61	48.17	48.57	793200
2007-12-27	47.73	47.89	47.07	47.15	788402
2007-12-28	47.53	47.58	46.65	46.82	482900
2007-12-31	46.70	47.51	46.46	47.07	562988
2008-01-02	47.16	47.22	46.00	46.15	2321494
2008-01-03	46.43	46.51	45.69	45.75	1524000
2008-01-04	45.28	45.28	44.35	44.48	1624994
2008-01-07	44.81	45.12	43.89	44.64	1952786
2008-01-08	44.92	45.15	43.01	43.12	1897412
2008-01-09	43.03	43.75	42.05	43.72	2288854
2008-01-10	43.31	45.29	42.85	44.53	2907360
2008-01-11	44.28	45.37	43.75	44.55	2041200
2008-01-14	44.77	44.97	44.25	44.91	1489932
2008-01-15	44.14	44.14	43.23	43.34	1812408
2008-01-16	43.27	44.72	43.24	43.88	2126800
2008-01-17	43.97	43.97	41.83	41.98	2850894
2008-01-18	42.32	42.43	40.54	41.24	2886360
2008-01-22	39.68	43.13	38.80	42.17	4265712
2008-01-23	41.35	45.13	41.09	44.89	8167458
2008-01-24	45.35	45.65	44.66	45.17	4937178
2008-01-25	45.74	45.98	43.85	44.26	5365724
2008-01-28	44.17	45.65	43.73	45.63	4308518
2008-01-29	46.12	46.35	45.28	46.22	3298608
2008-01-30	46.21	48.00	45.56	45.61	8245332
2008-01-31	44.96	47.40	44.67	46.94	7028300
2008-02-01	46.84	48.00	46.70	47.94	3804530
2008-02-04	47.69	47.72	46.69	46.83	2535656
2008-02-05	45.81	46.12	44.87	44.87	4999878
2008-02-06	45.22	45.50	44.26	44.31	5936896
2008-02-07	44.20	45.49	44.02	45.06	6253538
2008-02-08	44.88	44.93	43.68	44.15	3879992
2008-02-11	44.08	44.08	42.97	43.36	4665454
2008-02-12	43.83	44.52	43.35	43.87	5293546
2008-02-13	44.31	44.45	43.39	44.28	3870762
2008-02-14	44.21	44.41	43.39	43.46	4701618
2008-02-15	43.19	43.70	42.79	43.66	4492466
2008-02-19	44.21	44.42	43.06	43.36	5225744
2008-02-20	42.87	44.16	42.78	43.93	7673110
2008-02-21	44.18	44.42	43.22	43.39	5300350
2008-02-22	43.52	44.04	42.55	43.96	6632866
2008-02-25	43.86	44.67	43.22	44.48	7713884
2008-02-26	44.17	45.11	44.04	44.67	6384630
2008-02-27	44.24	45.39	44.17	44.91	4400744
2008-02-28	44.45	44.48	43.60	43.71	4535592
2008-02-29	43.03	43.07	41.86	42.02	5312904
2008-03-03	41.90	41.98	41.10	41.61	5851608
2008-03-04	41.00	41.43	40.25	41.26	6925572
2008-03-05	41.51	41.96	40.61	41.03	7654088
2008-03-06	40.43	40.73	39.50	39.56	5155154
2008-03-07	39.06	40.53	38.90	39.66	11226264
2008-03-10	39.70	40.06	38.56	38.65	10099026
2008-03-11	40.47	41.33	39.41	41.33	11816464
2008-03-12	41.28	42.33	40.47	40.50	7869334
2008-03-13	39.47	41.03	39.00	40.69	12304114
2008-03-14	41.11	41.15	38.86	39.29	17834374
2008-03-17	36.75	39.14	36.73	38.68	16861014
2008-03-18	40.40	41.59	39.80	41.54	13861004
2008-03-19	41.98	42.60	40.83	40.89	12177790
2008-03-20	41.18	43.58	41.11	43.51	6731074
2008-03-24	43.73	44.84	43.62	43.75	9025024
2008-03-25	43.42	43.91	42.81	43.54	7118800
2008-03-26	43.01	43.07	42.06	42.16	5795588
2008-03-27	42.48	42.56	41.34	41.40	7748340
2008-03-28	41.51	41.74	40.52	40.52	5845032
2008-03-31	40.39	41.58	40.28	40.83	4751312
2008-04-01	42.17	43.76	42.08	43.70	8980680
2008-04-02	43.90	44.41	43.32	43.56	7976866
2008-04-03	43.13	44.03	42.96	43.66	5658478
2008-04-04	43.75	43.79	42.97	43.16	6751040
2008-04-07	43.87	44.13	43.27	43.47	5843160
2008-04-08	43.10	43.38	42.59	42.84	5631528
2008-04-09	43.08	43.08	42.02	42.02	4360938
2008-04-10	41.84	42.56	41.54	41.96	4583858
2008-04-11	41.34	42.15	41.19	41.26	4220026
2008-04-14	40.99	41.03	40.21	40.34	3313926
2008-04-15	40.82	41.11	40.15	40.74	4127016
2008-04-16	41.56	42.04	41.31	41.94	4173620
2008-04-17	41.65	42.74	41.52	42.51	4296872
2008-04-18	43.81	44.02	43.08	43.22	4280928
2008-04-21	42.99	42.99	42.37	42.58	2429926
2008-04-22	42.40	42.54	41.97	42.13	3033738
2008-04-23	42.30	42.52	41.67	41.97	3100958
2008-04-24	42.10	43.60	42.07	43.36	5352852
2008-04-25	43.86	44.17	43.15	44.04	3118446
2008-04-28	44.07	44.41	43.71	44.04	2257964
2008-04-29	44.06	44.26	43.62	43.85	2046530
2008-04-30	43.77	44.25	43.32	43.37	4569062
2008-05-01	43.48	45.19	43.35	45.06	6482278
2008-05-02	45.90	46.01	44.88	45.20	6402932
2008-05-05	44.96	45.13	44.46	44.65	2609004
2008-05-06	44.04	45.09	43.81	44.98	4318216
2008-05-07	45.05	45.06	43.39	43.46	4601746
2008-05-08	43.70	43.72	42.61	43.03	8444058
2008-05-09	42.56	43.39	42.40	42.66	4195194
2008-05-12	42.83	43.41	42.70	43.34	3669650
2008-05-13	43.51	43.51	42.73	42.86	3216732
2008-05-14	43.22	43.44	43.02	43.21	2105164
2008-05-15	43.23	43.71	42.91	43.68	2406218
2008-05-16	43.79	43.79	42.92	43.20	2681528
2008-05-19	43.26	43.72	42.80	42.97	3109758
2008-05-20	42.76	42.76	41.98	42.16	3910314
2008-05-21	42.20	42.36	41.02	41.14	6407860
2008-05-22	40.96	41.81	40.96	41.48	4449464
2008-05-23	41.28	41.28	40.76	40.85	4312172
2008-05-27	40.76	41.31	40.72	41.15	3898608
2008-05-28	41.49	41.49	40.42	40.92	4992084
2008-05-29	40.86	41.81	40.86	41.58	5264324
2008-05-30	41.85	41.95	41.26	41.28	2877274
2008-06-02	41.03	41.08	40.21	40.67	4354728
2008-06-03	40.88	41.00	39.92	40.44	6279826
2008-06-04	40.27	40.91	40.01	40.21	6371000
2008-06-05	40.51	41.05	40.32	41.01	5916306
2008-06-06	40.47	40.60	39.09	39.12	7098264
2008-06-09	39.27	39.42	37.93	38.38	4551512
2008-06-10	37.96	39.03	37.93	38.63	6521830
2008-06-11	38.72	38.78	37.44	37.57	7016366
2008-06-12	37.88	38.71	37.63	38.16	7187796
2008-06-13	38.59	38.86	37.90	38.84	6044676
2008-06-16	38.61	39.56	38.39	39.26	4479438
2008-06-17	39.78	39.78	38.16	38.16	6038952
2008-06-18	37.65	38.40	37.29	37.73	7874280
2008-06-19	37.77	38.02	36.99	38.01	8776916
2008-06-20	37.35	37.92	36.95	37.11	8783284
2008-06-23	37.26	37.35	36.11	36.21	7682474
2008-06-24	36.25	37.02	35.74	36.62	9052764
2008-06-25	36.63	37.55	36.32	36.60	10366656
2008-06-26	35.65	35.95	35.04	35.11	9894566
2008-06-27	35.07	35.39	34.31	34.61	10999556
2008-06-30	34.63	34.73	33.92	33.95	8890980
2008-07-01	33.72	34.34	33.09	34.27	14320134
2008-07-02	34.43	34.82	33.72	33.74	10136894
2008-07-03	34.11	34.22	33.32	33.54	7802278
2008-07-07	33.83	34.13	32.16	32.57	14790150
2008-07-08	32.72	34.49	32.27	34.48	19653514
2008-07-09	34.63	34.69	32.64	32.72	14191280
2008-07-10	32.36	33.07	32.04	32.55	20175912
2008-07-11	31.67	32.65	31.08	31.87	32583312
2008-07-14	32.57	32.80	30.27	30.34	29272006
2008-07-15	29.88	30.94	28.71	29.49	47759784
2008-07-16	30.18	32.77	29.76	32.72	39352956
2008-07-17	33.88	34.96	32.92	34.47	54599306
2008-07-18	34.84	35.31	33.99	34.99	32621104
2008-07-21	35.59	35.80	34.58	34.68	26973978
2008-07-22	33.99	36.89	33.50	36.59	40295728
2008-07-23	36.52	38.37	36.46	37.43	54465334
2008-07-24	37.63	37.71	35.04	35.29	36345058
2008-07-25	35.25	35.91	34.43	35.06	38030336
2008-07-28	34.89	35.58	33.49	33.68	26898820
2008-07-29	33.85	35.95	33.45	35.94	29314096
2008-07-30	36.60	37.00	35.42	36.52	26825924
2008-07-31	35.98	36.79	35.79	36.14	18069570
2008-08-01	36.34	36.56	35.34	36.39	16441778
2008-08-04	35.94	36.43	35.39	35.93	9905884
2008-08-05	36.48	37.58	36.26	37.50	18055344
2008-08-06	37.06	37.53	36.72	37.28	12176436
2008-08-07	36.61	37.01	35.39	35.76	12474596
2008-08-08	35.45	37.16	35.44	36.79	12952216
2008-08-11	36.81	38.25	36.54	37.57	12655642
2008-08-12	37.07	37.10	35.60	35.94	10508648
2008-08-13	35.56	35.62	34.49	35.04	15017032
2008-08-14	34.77	36.05	34.69	35.80	15142738
2008-08-15	36.13	36.70	35.82	36.15	9135398
2008-08-18	36.07	36.07	34.92	35.08	10117178
2008-08-19	34.56	34.69	33.77	34.15	15585910
2008-08-20	34.11	34.55	33.55	34.53	18420652
2008-08-21	33.76	34.40	33.67	34.16	11566534
2008-08-22	34.85	35.12	34.45	35.09	11580086
2008-08-25	34.73	34.80	34.11	34.19	8508898
2008-08-26	34.19	34.59	33.80	34.34	8670702
2008-08-27	34.36	34.96	34.15	34.90	7113570
2008-08-28	35.34	36.30	35.17	36.26	9541520
2008-08-29	35.87	36.49	35.80	36.16	9416454
2008-09-02	37.17	37.38	36.15	36.73	11891154
2008-09-03	36.55	37.26	36.28	37.25	17666580
2008-09-04	36.84	37.07	35.61	35.68	14083194
2008-09-05	35.07	36.70	35.02	36.64	22070806
2008-09-08	39.16	39.27	36.95	38.21	30982518
2008-09-09	37.54	38.28	35.99	35.99	23806952
2008-09-10	36.43	36.62	35.14	35.86	17367254
2008-09-11	34.76	36.44	34.51	36.41	25989860
2008-09-12	35.80	36.68	35.52	36.19	19852144
2008-09-15	34.26	35.50	33.20	33.28	37073324
2008-09-16	31.91	34.86	31.78	34.80	50480758
2008-09-17	33.93	34.14	31.75	32.10	47410562
2008-09-18	32.94	35.32	30.23	34.83	59450874
2008-09-19	39.42	47.00	37.23	38.00	9250056
2008-09-22	38.34	38.38	35.60	35.71	5297726
2008-09-23	35.38	36.13	34.78	35.26	6810408
2008-09-24	35.48	35.60	34.34	34.64	4162702
2008-09-25	35.00	35.83	34.66	35.34	6254622
2008-09-26	34.15	36.15	33.96	36.11	6295364
2008-09-29	35.18	35.38	31.80	32.82	10082932
2008-09-30	32.71	34.72	32.28	34.72	8247408
2008-10-01	34.13	35.20	33.66	35.10	10044034
2008-10-02	34.99	35.11	33.51	33.63	8818278
2008-10-03	34.60	35.02	32.29	32.29	8825856
2008-10-06	31.04	31.63	29.61	31.60	10901214
2008-10-07	31.19	31.27	28.07	28.18	9393870
2008-10-08	26.76	28.85	26.58	27.06	14175094
2008-10-09	27.96	28.13	24.00	24.24	24920006
2008-10-10	23.27	25.83	22.49	25.78	41536852
2008-10-13	27.56	28.39	25.99	28.28	15481630
2008-10-14	30.18	30.83	28.40	29.36	20776156
2008-10-15	28.46	28.75	26.54	26.58	16348046
2008-10-16	27.17	27.41	25.04	27.36	24588806
2008-10-17	26.52	28.12	26.32	26.73	22780792
2008-10-20	27.12	27.48	26.29	27.44	16222388
2008-10-21	27.07	27.82	26.87	26.95	15030280
2008-10-22	26.35	26.60	24.47	25.34	15218562
2008-10-23	25.29	25.53	23.43	24.95	27455686
2008-10-24	22.68	24.62	22.68	23.96	28293706
2008-10-27	23.88	24.54	22.95	22.95	20173674
2008-10-28	24.04	25.76	22.50	25.76	19296950
2008-10-29	25.53	26.68	25.04	25.08	19926266
2008-10-30	25.98	26.14	25.16	25.70	19354726
2008-10-31	25.40	26.98	25.39	26.94	19334252
2008-11-03	26.83	27.17	26.67	26.98	10185494
2008-11-04	27.41	28.44	27.31	28.33	13317644
2008-11-05	27.90	28.07	25.88	26.04	14456506
2008-11-06	25.64	26.08	24.28	24.39	21122874
2008-11-07	24.71	25.07	24.13	25.05	18920080
2008-11-10	25.31	25.53	23.59	23.97	19601914
2008-11-11	23.57	24.05	22.92	23.50	19410380
2008-11-12	23.00	23.31	21.93	22.04	19839232
2008-11-13	22.26	23.72	20.72	23.65	35187352
2008-11-14	23.09	23.68	22.21	22.34	23933868
2008-11-17	22.06	22.29	21.15	21.29	20362514
2008-11-18	21.28	21.49	20.10	21.05	27994208
2008-11-19	20.86	20.94	18.69	18.83	23758812
2008-11-20	18.50	18.98	16.72	17.05	32500974
2008-11-21	17.71	17.76	15.83	17.67	38488700
2008-11-24	18.45	20.62	18.13	20.13	31169526
2008-11-25	20.73	21.27	20.01	20.98	30410462
2008-11-26	20.49	22.02	20.35	21.98	18534394
2008-11-28	21.97	22.59	21.77	22.49	5322262
2008-12-01	21.64	21.64	18.81	18.96	17997198
2008-12-02	19.45	20.46	18.75	20.34	26994500
2008-12-03	19.52	21.57	19.41	21.37	23894204
2008-12-04	20.85	22.21	20.62	21.05	24795256
2008-12-05	20.60	22.80	20.55	22.76	32469156
2008-12-08	23.60	24.26	23.29	24.06	26602368
2008-12-09	23.61	24.21	22.85	22.99	28730670
2008-12-10	23.18	23.30	22.29	22.93	20649386
2008-12-11	22.52	22.70	21.03	21.21	15903400
2008-12-12	20.29	21.72	20.20	21.70	18465538
2008-12-15	21.66	21.68	20.55	20.91	13644564
2008-12-16	21.24	23.12	21.22	23.03	18934792
2008-12-17	22.65	23.52	22.45	22.89	16805876
2008-12-18	23.12	23.29	22.04	22.29	14832788
2008-12-19	22.33	22.82	22.00	22.37	9272034
2008-12-22	22.36	22.46	21.30	21.38	7985300
2008-12-23	21.57	21.64	20.99	21.01	7913290
2008-12-24	21.09	21.32	20.88	21.31	1618694
2008-12-26	21.53	21.53	21.10	21.40	2106406
2008-12-29	21.43	21.43	20.79	21.10	4632966
2008-12-30	21.24	21.96	21.16	21.94	4601932
2008-12-31	21.91	22.75	21.82	22.63	6289142
2009-01-02	22.57	22.98	22.06	22.76	7117766
2009-01-05	22.62	22.83	22.22	22.34	8196184
2009-01-06	22.62	23.01	22.44	22.74	11057320
2009-01-07	22.30	22.42	21.65	21.71	8753154
2009-01-08	21.57	21.90	21.38	21.70	11649366
2009-01-09	21.78	21.86	20.91	21.01	10305262
2009-01-12	20.89	20.91	19.66	19.95	8682782
2009-01-13	19.65	20.41	19.50	20.17	17554478
2009-01-14	19.66	19.66	19.02	19.12	17168562
2009-01-15	19.10	19.19	17.74	18.49	27011206
2009-01-16	19.07	19.18	17.37	18.15	31623358
2009-01-20	17.47	17.52	15.55	15.62	28286190
2009-01-21	16.18	17.45	15.72	17.42	40568142
2009-01-22	16.70	17.24	16.06	16.46	52990498
2009-01-23	15.77	17.06	15.69	16.93	42246582
2009-01-26	17.15	17.57	16.41	16.67	24781064
2009-01-27	16.94	17.21	16.67	17.13	12858794
2009-01-28	18.26	19.12	18.15	19.02	20808856
2009-01-29	18.42	18.52	17.58	17.65	15860212
2009-01-30	17.87	18.02	16.94	17.24	20711448
2009-02-02	16.75	17.36	16.63	17.27	21722210
2009-02-03	17.50	17.51	16.69	16.95	21367502
2009-02-04	17.07	17.44	16.70	16.79	23454760
2009-02-05	16.62	17.44	16.19	17.08	29111040
2009-02-06	17.46	18.37	17.36	18.23	24237836
2009-02-09	18.38	18.66	18.09	18.45	20335834
2009-02-10	18.21	18.36	16.59	16.73	32474672
2009-02-11	16.95	17.44	16.87	17.42	22229522
2009-02-12	16.96	17.35	16.32	17.31	29000564
2009-02-13	16.95	17.19	16.63	16.63	22283832
2009-02-17	15.92	15.94	15.26	15.29	26711788
2009-02-18	15.60	15.62	14.86	15.22	30851940
2009-02-19	15.48	15.58	14.48	14.53	22385948
2009-02-20	13.94	14.74	13.48	14.45	44551192
2009-02-23	14.85	14.92	13.92	13.96	32627734
2009-02-24	14.03	15.33	13.89	15.28	32036368
2009-02-25	15.11	15.80	14.45	15.21	26511892
2009-02-26	15.68	16.05	15.16	15.35	24471084
2009-02-27	14.45	15.14	14.41	14.65	22673934
2009-03-02	14.08	14.25	13.57	13.91	26694424
2009-03-03	13.97	14.06	13.21	13.45	23707386
2009-03-04	13.84	13.86	13.02	13.32	25690486
2009-03-05	13.04	13.07	11.98	12.23	34293874
2009-03-06	12.31	12.58	11.58	12.05	33017808
2009-03-09	11.80	12.50	11.74	12.18	29279426
2009-03-10	12.75	13.79	12.70	13.67	48429196
2009-03-11	14.09	14.44	13.73	14.01	29012660
2009-03-12	13.94	15.41	13.76	15.25	27967426
2009-03-13	15.44	15.65	14.80	15.40	24250120
2009-03-16	15.66	16.08	15.00	15.03	24166900
2009-03-17	14.99	16.01	14.78	15.94	23350766
2009-03-18	15.69	17.36	15.63	17.29	44499814
2009-03-19	17.69	17.73	16.10	16.15	32571326
2009-03-20	16.09	16.13	15.37	15.45	23737660
2009-03-23	16.61	17.90	16.23	17.87	37025782
2009-03-24	17.12	17.88	16.75	16.82	33267348
2009-03-25	16.99	17.49	16.06	17.15	33996330
2009-03-26	17.36	17.53	16.79	17.42	25259346
2009-03-27	16.97	17.43	16.87	16.95	15231934
2009-03-30	16.07	16.25	15.51	15.60	16933264
2009-03-31	15.98	16.66	15.78	16.36	20638906
2009-04-01	16.00	16.88	15.99	16.75	15738048
2009-04-02	17.55	17.60	17.08	17.26	23908464
2009-04-03	17.13	18.02	17.07	18.00	16686078
2009-04-06	17.45	17.79	17.33	17.60	15958044
2009-04-07	17.16	17.48	17.02	17.02	13336320
2009-04-08	17.24	17.37	16.80	17.15	14236424
2009-04-09	18.27	19.49	18.19	19.48	27674894
2009-04-13	19.07	20.41	18.96	20.20	22647720
2009-04-14	19.96	20.13	18.77	18.88	31515164
2009-04-15	18.53	19.81	18.37	19.70	23047526
2009-04-16	19.96	20.23	19.23	19.96	22933964
2009-04-17	19.77	20.49	19.50	20.13	24384866
2009-04-20	19.33	19.39	18.03	18.09	27088438
2009-04-21	17.33	19.40	17.31	19.34	38906390
2009-04-22	18.70	19.77	18.69	18.76	34461116
2009-04-23	19.00	19.54	18.66	19.43	26197620
2009-04-24	19.45	20.23	19.22	19.83	42265046
2009-04-27	19.34	19.84	19.16	19.36	22891764
2009-04-28	18.88	19.46	18.81	19.10	18396154
2009-04-29	19.32	20.01	19.30	19.77	25212202
2009-04-30	20.19	20.36	19.68	19.74	19069782
2009-05-01	19.64	19.87	19.33	19.48	14351406
2009-05-04	19.66	21.22	19.66	21.19	22664996
2009-05-05	20.85	21.21	20.71	20.90	17822162
2009-05-06	21.33	22.34	21.24	22.22	32805242
2009-05-07	23.07	23.09	21.29	21.62	26572524
2009-05-08	22.03	23.13	21.74	23.01	29144560
2009-05-11	22.30	22.65	21.77	21.88	19803490
2009-05-12	22.07	22.10	20.83	21.49	17313818
2009-05-13	20.90	21.02	20.26	20.42	20135316
2009-05-14	20.24	21.17	20.22	21.11	15495734
2009-05-15	20.99	21.17	20.42	20.63	16259682
2009-05-18	21.07	21.98	20.97	21.84	13757624
2009-05-19	21.87	22.11	21.34	21.42	15345592
2009-05-20	21.84	21.95	20.78	20.95	18582666
2009-05-21	20.62	21.11	20.56	20.88	14309270
2009-05-22	21.07	21.11	20.70	20.72	9780766
2009-05-26	20.52	21.52	20.50	21.50	17717704
2009-05-27	21.59	21.64	20.74	20.80	12470450
2009-05-28	20.98	21.36	20.62	21.31	13687782
2009-05-29	21.40	21.80	21.14	21.80	13270758
2009-06-01	21.96	22.35	21.76	22.06	18110012
2009-06-02	21.87	21.94	21.62	21.81	13531532
2009-06-03	21.59	21.74	21.30	21.55	10842010
2009-06-04	21.68	22.21	21.61	22.15	11672804
2009-06-05	22.46	22.51	21.85	22.02	13981522
2009-06-08	21.83	22.30	21.77	22.12	12923996
2009-06-09	22.19	22.27	22.01	22.22	10341776
2009-06-10	22.33	22.35	21.69	21.96	11974336
2009-06-11	21.98	22.34	21.91	21.96	12024846
2009-06-12	22.04	22.18	21.94	22.17	7769536
2009-06-15	21.95	21.98	21.52	21.60	9584646
2009-06-16	21.65	21.69	21.16	21.22	9757880
2009-06-17	21.10	21.19	20.56	20.76	17314518
2009-06-18	20.79	21.21	20.77	21.18	9764250
2009-06-19	21.34	21.53	21.12	21.49	8729056
2009-06-22	21.20	21.32	20.31	20.40	9728198
2009-06-23	20.45	20.70	20.27	20.51	11253340
2009-06-24	20.73	20.97	20.54	20.71	10918360
2009-06-25	20.58	21.10	20.50	21.09	13326892
2009-06-26	21.04	21.32	20.94	21.22	11377268
2009-06-29	21.27	21.50	21.05	21.43	13746644
2009-06-30	21.47	21.51	21.13	21.31	8063484
2009-07-01	21.34	21.44	21.22	21.23	5203154
2009-07-02	21.01	21.01	20.52	20.53	6335986
2009-07-06	20.34	20.59	20.18	20.52	9302226
2009-07-07	20.56	20.60	20.17	20.20	9255528
2009-07-08	20.27	20.30	19.48	19.88	11213174
2009-07-09	20.16	20.32	19.99	20.13	7926020
2009-07-10	19.96	20.03	19.78	19.89	7116756
2009-07-13	20.25	21.03	20.14	20.99	11839312
2009-07-14	21.06	21.07	20.71	20.99	11060208
2009-07-15	21.23	21.98	21.21	21.76	12015612
2009-07-16	21.59	21.95	21.44	21.81	9783290
2009-07-17	21.79	21.85	21.50	21.62	8743818
2009-07-20	21.75	21.89	21.68	21.80	10207742
2009-07-21	21.82	21.90	21.45	21.70	9186074
2009-07-22	21.33	21.86	21.30	21.70	9238310
2009-07-23	21.71	22.40	21.63	22.30	12739352
2009-07-24	22.11	22.33	21.98	22.29	6951450
2009-07-27	22.28	22.63	22.21	22.62	9905334
2009-07-28	22.41	22.61	22.36	22.54	7810668
2009-07-29	22.40	22.59	22.34	22.49	7522462
2009-07-30	22.71	23.23	22.69	22.95	11694824
2009-07-31	22.95	23.19	22.85	23.12	8444924
2009-08-03	23.58	23.73	23.43	23.72	10047066
2009-08-04	23.60	24.30	23.54	24.23	14425822
2009-08-05	24.34	25.03	24.19	24.91	14635070
2009-08-06	25.32	25.38	24.61	24.77	14404960
2009-08-07	25.11	25.85	25.00	25.45	14842052
2009-08-10	25.46	25.59	25.06	25.30	10028928
2009-08-11	25.14	25.18	24.43	24.49	11671910
2009-08-12	24.40	25.11	24.38	24.92	11215886
2009-08-13	25.25	25.35	24.83	25.32	11031024
2009-08-14	25.28	25.30	24.80	25.15	8523106
2009-08-17	24.43	24.47	24.13	24.20	10028198
2009-08-18	24.39	24.67	24.32	24.56	7939830
2009-08-19	24.20	24.69	24.17	24.58	7514730
2009-08-20	24.64	25.18	24.62	25.15	6678764
2009-08-21	25.43	25.80	25.33	25.68	7329840
2009-08-24	25.99	26.13	25.41	25.47	10232416
2009-08-25	25.66	25.98	25.66	25.73	11039652
2009-08-26	25.65	25.88	25.45	25.73	9295670
2009-08-27	25.71	26.01	25.43	25.97	9584132
2009-08-28	26.17	26.24	25.74	26.02	8071424
2009-08-31	25.58	25.93	25.56	25.90	8648244
2009-09-01	25.78	26.01	24.63	24.68	16207210
2009-09-02	24.46	24.78	24.37	24.43	12162314
2009-09-03	24.67	24.96	24.50	24.95	10189028
2009-09-04	25.02	25.13	24.77	25.11	7977362
2009-09-08	25.46	25.49	25.13	25.32	7749748
2009-09-09	25.32	25.73	25.26	25.65	9130182
2009-09-10	25.57	25.89	25.28	25.86	6282318
2009-09-11	25.93	25.94	25.67	25.72	6474480
2009-09-14	25.42	26.10	25.40	26.05	6152154
2009-09-15	26.08	26.34	25.81	26.12	9568888
2009-09-16	26.25	26.97	26.21	26.96	8900358
2009-09-17	26.95	27.27	26.69	26.85	12443454
2009-09-18	26.98	27.03	26.69	26.83	8403478
2009-09-21	26.63	26.72	26.51	26.61	7861808
2009-09-22	26.83	27.08	26.71	27.04	7735392
2009-09-23	27.11	27.21	26.51	26.54	10155002
2009-09-24	26.69	26.75	25.87	26.03	12534112
2009-09-25	25.84	26.05	25.60	25.80	10617220
2009-09-28	25.93	26.66	25.89	26.63	8343490
2009-09-29	26.73	26.90	26.46	26.51	7633048
2009-09-30	26.64	26.72	26.08	26.34	11234778
2009-10-01	26.23	26.28	25.31	25.32	13351996
2009-10-02	24.88	25.59	24.82	25.29	11148186
2009-10-05	25.57	26.03	25.49	25.99	7499602
2009-10-06	26.29	26.56	25.95	26.28	9985542
2009-10-07	26.16	26.53	26.11	26.52	7461544
2009-10-08	26.75	26.91	26.56	26.62	9484894
2009-10-09	26.58	26.87	26.52	26.86	5226164
2009-10-12	27.02	27.07	26.85	27.03	5574356
2009-10-13	26.87	26.95	26.56	26.78	10125298
2009-10-14	27.29	27.67	27.15	27.63	11345246
2009-10-15	27.38	27.44	27.19	27.44	5785884
2009-10-16	26.95	27.02	26.77	26.83	8500636
2009-10-19	26.93	27.08	26.71	26.95	6956300
2009-10-20	26.95	27.02	26.68	26.74	7496152
2009-10-21	26.62	27.07	26.24	26.27	11899436
2009-10-22	26.33	27.00	26.25	26.95	11154310
2009-10-23	27.00	27.06	26.44	26.59	12454782
2009-10-26	26.58	26.67	25.85	25.99	10388770
2009-10-27	25.97	26.10	25.66	25.82	10692172
2009-10-28	25.72	25.82	25.02	25.07	10490632
2009-10-29	25.48	26.03	25.32	26.00	9927804
2009-10-30	25.78	25.80	24.77	24.91	12414088
2009-11-02	25.10	25.48	24.47	25.09	12154734
2009-11-03	24.74	25.25	24.70	25.19	9070946
2009-11-04	25.49	25.60	24.85	24.88	12993198
2009-11-05	25.06	25.48	24.91	25.46	7068056
2009-11-06	25.04	25.45	25.03	25.38	5032442
2009-11-09	25.69	26.26	25.58	26.25	5378168
2009-11-10	26.14	26.31	25.91	26.14	7198000
2009-11-11	26.36	26.71	26.30	26.46	7796130
2009-11-12	26.39	26.57	25.96	26.03	7095132
2009-11-13	26.05	26.16	25.81	26.02	4356288
2009-11-16	26.32	26.58	26.17	26.31	6599036
2009-11-17	26.23	26.39	26.16	26.35	4570744
2009-11-18	26.35	26.55	26.30	26.53	4920148
2009-11-19	26.36	26.37	25.97	26.07	7960598
2009-11-20	25.84	26.03	25.82	25.93	6175372
2009-11-23	26.21	26.42	26.12	26.25	6062128
2009-11-24	26.19	26.20	25.94	26.09	4649530
2009-11-25	26.22	26.23	26.01	26.05	4301318
2009-11-27	25.32	25.75	25.27	25.35	4664332
2009-11-30	25.49	26.05	25.45	26.01	6944764
2009-12-01	26.16	26.23	25.92	26.09	6340820
2009-12-02	26.01	26.21	25.94	26.09	5232368
2009-12-03	26.26	26.51	25.54	25.62	7739834
2009-12-04	26.07	26.17	25.65	26.03	8820272
2009-12-07	25.95	26.10	25.62	25.69	3904798
2009-12-08	25.58	25.67	25.43	25.50	5308758
2009-12-09	25.52	25.69	25.36	25.56	3724352
2009-12-10	25.65	25.75	25.45	25.54	2414746
2009-12-11	25.59	25.73	25.51	25.72	3270546
2009-12-14	25.82	25.94	25.60	25.93	2658272
2009-12-15	25.82	25.85	25.49	25.56	4557172
2009-12-16	25.70	25.86	25.63	25.73	2751468
2009-12-17	25.52	25.59	25.34	25.35	2859124
2009-12-18	25.48	25.69	25.34	25.68	2744766
2009-12-21	25.79	26.00	25.78	25.98	3410500
2009-12-22	25.99	26.11	25.95	26.10	1593444
2009-12-23	26.00	26.05	25.86	25.95	2094980
2009-12-24	26.01	26.14	25.99	26.12	805390
2009-12-28	26.19	26.25	25.99	26.10	1400762
2009-12-29	26.16	26.17	25.99	25.99	1368822
2009-12-30	25.90	26.01	25.86	26.00	1149566
2009-12-31	26.04	26.10	25.89	25.89	1276628
2010-01-04	26.06	26.38	26.06	26.30	2323242
2010-01-05	26.27	26.63	26.22	26.60	2773158
2010-01-06	26.59	26.75	26.46	26.66	3415214
2010-01-07	26.70	27.29	26.64	27.17	4094308
2010-01-08	27.02	27.16	26.86	27.07	2961148
2010-01-11	27.27	27.29	26.93	27.08	4032748
2010-01-12	26.87	26.99	26.56	26.71	3692040
2010-01-13	26.73	27.10	26.56	27.02	4201212
2010-01-14	26.95	27.22	26.89	27.15	2555700
2010-01-15	26.99	27.04	26.64	26.69	4117232
2010-01-19	26.58	27.03	26.50	27.01	3710018
2010-01-20	26.86	27.06	26.67	26.96	3788556
2010-01-21	26.93	27.09	26.20	26.31	9996320
2010-01-22	26.20	26.33	25.41	25.52	7753694
2010-01-25	25.85	25.91	25.37	25.64	5847896
2010-01-26	25.49	25.87	25.22	25.26	4556976
2010-01-27	25.36	25.84	25.19	25.77	5070398
2010-01-28	26.00	26.01	25.35	25.63	6037100
2010-01-29	25.76	25.99	25.41	25.48	5105330
2010-02-01	25.61	25.89	25.61	25.82	3108616
2010-02-02	25.86	26.12	25.76	26.06	4034392
2010-02-03	25.95	26.07	25.71	25.76	2576708
2010-02-04	25.56	25.57	24.75	24.76	6215970
2010-02-05	24.89	25.05	24.28	25.02	7688814
2010-02-08	25.02	25.09	24.54	24.55	3771224
2010-02-09	24.86	24.94	24.47	24.77	4998234
2010-02-10	24.79	25.19	24.65	24.94	4675968
2010-02-11	24.97	25.13	24.76	25.03	3284500
2010-02-12	24.79	25.06	24.65	25.06	4570532
2010-02-16	25.27	25.63	25.13	25.61	3050664
2010-02-17	25.79	25.80	25.59	25.71	3415490
2010-02-18	25.59	25.93	25.59	25.85	2199224
2010-02-19	25.70	26.06	25.69	25.97	3021056
2010-02-22	26.07	26.39	26.03	26.23	2656082
2010-02-23	26.16	26.32	25.76	25.84	3740214
2010-02-24	25.86	26.26	25.86	26.21	4864594
2010-02-25	25.92	26.17	25.77	26.17	3477078
2010-02-26	26.17	26.39	26.04	26.28	2759194
2010-03-01	26.37	26.44	26.26	26.38	1488272
2010-03-02	26.44	26.66	26.43	26.46	2867264
2010-03-03	26.51	26.67	26.41	26.46	2456664
2010-03-04	26.53	26.70	26.49	26.65	2395646
2010-03-05	26.83	27.23	26.78	27.19	2919494
2010-03-08	27.24	27.36	27.21	27.29	1780496
2010-03-09	27.15	27.55	27.10	27.38	3229308
2010-03-10	27.54	27.80	27.50	27.66	2967728
2010-03-11	27.60	27.90	27.57	27.89	1928518
2010-03-12	28.10	28.12	27.70	27.81	3445220
2010-03-15	27.66	27.86	27.52	27.80	3435338
2010-03-16	27.92	28.16	27.82	28.15	2982640
2010-03-17	28.28	28.57	28.26	28.45	3609370
2010-03-18	28.43	28.46	28.21	28.33	3703746
2010-03-19	28.41	28.45	28.05	28.15	2753814
2010-03-22	27.89	28.33	27.86	28.32	3677326
2010-03-23	28.37	28.52	28.22	28.48	3558178
2010-03-24	28.35	28.64	28.35	28.54	3788650
2010-03-25	28.67	29.15	28.56	28.58	8564214
2010-03-26	28.71	28.94	28.47	28.60	5543770
2010-03-29	28.77	28.82	28.48	28.67	6863310
2010-03-30	28.66	28.75	28.42	28.50	3755574
2010-03-31	28.33	28.65	28.33	28.53	2878838
2010-04-01	28.75	28.83	28.57	28.74	2437648
2010-04-05	28.90	29.07	28.82	29.07	2894050
2010-04-06	29.03	29.43	28.99	29.39	2425628
2010-04-07	29.41	29.53	29.09	29.24	3936024
2010-04-08	29.11	29.51	29.04	29.43	2574200
2010-04-09	29.54	29.61	29.41	29.58	3163710
2010-04-12	29.66	29.77	29.61	29.67	2173430
2010-04-13	29.62	29.79	29.55	29.73	2508462
2010-04-14	30.09	30.46	30.03	30.45	2950506
2010-04-15	30.49	30.54	30.23	30.31	3272424
2010-04-16	30.19	30.20	28.94	29.29	15378468
2010-04-19	28.98	29.63	28.97	29.54	12364864
2010-04-20	29.78	29.95	29.59	29.95	5229666
2010-04-21	29.98	30.20	29.57	29.85	7018088
2010-04-22	29.58	30.14	29.47	30.07	5907484
2010-04-23	30.12	30.28	29.97	30.20	3448664
2010-04-26	30.20	30.20	29.72	29.77	5851262
2010-04-27	29.47	29.78	28.77	28.83	9122474
2010-04-28	29.20	29.38	28.94	29.14	6071852
2010-04-29	29.48	29.95	29.39	29.80	3569874
2010-04-30	29.66	29.77	29.08	29.10	5571610
2010-05-03	29.34	29.66	29.25	29.58	4185444
2010-05-04	29.21	29.25	28.66	28.82	5520704
2010-05-05	28.35	29.09	28.27	28.65	5472424
2010-05-06	28.52	28.77	25.06	27.43	11443096
2010-05-07	27.50	27.94	26.73	27.11	10039442
2010-05-10	28.49	28.67	28.14	28.61	7752770
2010-05-11	28.14	28.89	28.14	28.49	5287004
2010-05-12	28.66	28.86	28.48	28.84	3187382
2010-05-13	28.77	28.86	28.41	28.43	3475764
2010-05-14	28.06	28.06	27.34	27.61	6023152
2010-05-17	27.59	27.87	26.99	27.60	3831244
2010-05-18	27.91	27.92	26.65	26.80	4570696
2010-05-19	26.60	27.15	26.35	26.88	5811090
2010-05-20	26.36	26.45	25.62	25.62	5488288
2010-05-21	25.16	26.52	25.15	26.45	6049724
2010-05-24	26.61	26.62	25.77	25.81	6064650
2010-05-25	25.09	25.97	24.94	25.96	4594040
2010-05-26	26.38	26.45	25.71	25.83	4231910
2010-05-27	26.40	26.97	26.25	26.94	3044674
2010-05-28	26.91	26.91	26.34	26.46	2972416
2010-06-01	26.16	26.49	25.84	25.87	3096792
2010-06-02	26.09	26.59	25.87	26.59	4056412
2010-06-03	26.73	26.75	26.25	26.50	2808340
2010-06-04	26.00	26.11	25.33	25.45	4680738
2010-06-07	25.54	25.70	24.96	25.00	3435892
2010-06-08	25.10	25.45	24.65	25.42	5857976
2010-06-09	25.63	25.83	25.13	25.23	4607500
2010-06-10	25.59	26.10	25.53	26.08	3232738
2010-06-11	25.82	26.23	25.78	26.17	2064892
2010-06-14	26.41	26.49	26.02	26.05	3329868
2010-06-15	26.24	26.72	26.10	26.69	7132054
2010-06-16	26.51	26.82	26.47	26.69	2117914
2010-06-17	26.75	26.79	26.39	26.64	1947684
2010-06-18	26.74	26.80	26.58	26.76	1041804
2010-06-21	27.05	27.10	26.59	26.71	1815562
2010-06-22	26.71	26.85	26.26	26.29	2232096
2010-06-23	26.27	26.41	26.00	26.19	2834090
2010-06-24	26.00	26.01	25.56	25.64	3647124
2010-06-25	25.91	26.32	25.70	26.24	2812554
2010-06-28	26.30	26.35	25.97	26.03	1389888
2010-06-29	25.64	25.68	24.89	25.05	3280268
2010-06-30	25.03	25.33	24.71	24.77	2121096
2010-07-01	24.74	24.93	24.00	24.60	3492282
2010-07-02	24.77	24.81	24.16	24.35	2895536
2010-07-06	24.81	24.96	24.15	24.40	2415564
2010-07-07	24.54	25.50	24.52	25.45	2055450
2010-07-08	25.76	25.81	25.28	25.65	1760742
2010-07-09	25.61	26.10	25.60	26.07	1626728
2010-07-12	26.01	26.15	25.79	26.07	1669386
2010-07-13	26.40	26.83	26.39	26.72	2604132
2010-07-14	26.61	26.62	26.27	26.52	1781628
2010-07-15	26.53	26.58	25.92	26.45	2430752
2010-07-16	26.09	26.15	25.28	25.35	2587970
2010-07-19	25.37	25.49	24.95	25.35	1175862
2010-07-20	24.88	25.68	24.88	25.64	2027294
2010-07-21	26.06	26.06	25.16	25.21	2876094
2010-07-22	25.52	26.05	25.51	25.95	2334744
2010-07-23	25.89	26.24	25.70	26.18	2904978
2010-07-26	26.20	26.64	26.11	26.63	2299186
2010-07-27	26.87	27.04	26.60	26.67	2340720
2010-07-28	26.55	26.73	26.34	26.43	2076428
2010-07-29	26.65	26.73	26.16	26.46	2497166
2010-07-30	26.15	26.61	26.13	26.44	2198220
2010-08-02	26.80	27.08	26.70	27.04	1649174
2010-08-03	26.94	27.00	26.73	26.79	2095600
2010-08-04	26.87	26.95	26.72	26.89	2040108
2010-08-05	26.69	26.79	26.61	26.73	1756206
2010-08-06	26.49	26.62	26.21	26.57	3419430
2010-08-09	26.67	26.79	26.46	26.75	1479278
2010-08-10	26.50	26.72	26.32	26.48	3324402
2010-08-11	26.10	26.11	25.57	25.59	3990310
2010-08-12	25.31	25.57	25.28	25.42	3147116
2010-08-13	25.41	25.60	25.33	25.34	3496296
2010-08-16	25.26	25.41	25.17	25.32	2078084
2010-08-17	25.55	25.75	25.37	25.53	2533660
2010-08-18	25.53	25.78	25.42	25.60	1911064
2010-08-19	25.48	25.55	24.99	25.01	4549864
2010-08-20	24.96	25.00	24.72	24.96	2671974
2010-08-23	25.10	25.12	24.79	24.79	1888538
2010-08-24	24.51	24.64	24.31	24.42	3126510
2010-08-25	24.26	24.61	24.07	24.52	3155250
2010-08-26	24.67	24.80	24.27	24.33	2982780
2010-08-27	24.43	24.84	24.16	24.84	3730974
2010-08-30	24.73	24.76	24.32	24.34	2042866
2010-08-31	24.30	24.60	24.14	24.49	3210198
2010-09-01	24.80	25.42	24.79	25.40	3174256
2010-09-02	25.40	25.65	25.36	25.63	2181316
2010-09-03	25.98	26.16	25.89	26.15	2450362
2010-09-07	25.91	25.93	25.57	25.60	1830950
2010-09-08	25.67	25.96	25.66	25.78	1628452
2010-09-09	26.16	26.26	25.88	26.04	2013912
2010-09-10	26.04	26.17	25.99	26.07	997932
2010-09-13	26.44	26.65	26.44	26.60	2110002
2010-09-14	26.51	26.59	26.27	26.41	2857236
2010-09-15	26.23	26.58	26.19	26.54	2250432
2010-09-16	26.46	26.47	26.31	26.44	1817108
2010-09-17	26.57	26.59	26.32	26.35	2751960
2010-09-20	26.42	26.95	26.38	26.88	2258242
2010-09-21	26.95	26.99	26.56	26.63	3226826
2010-09-22	26.48	26.68	26.18	26.23	1882216
2010-09-23	25.91	26.14	25.65	25.69	2179826
2010-09-24	25.99	26.37	25.98	26.35	2208462
2010-09-27	26.38	26.38	26.07	26.11	1958936
2010-09-28	26.20	26.25	25.88	26.19	2841204
2010-09-29	26.09	26.23	25.93	26.04	1775886
2010-09-30	26.20	26.47	26.01	26.03	2694512
2010-10-01	26.26	26.33	25.98	26.23	2168226
2010-10-04	26.18	26.39	25.96	26.11	2155564
2010-10-05	26.31	26.74	26.13	26.65	2531878
2010-10-06	26.66	26.74	26.55	26.64	1923606
2010-10-07	26.75	26.82	26.41	26.54	2339452
2010-10-08	26.55	26.64	26.44	26.58	1813056
2010-10-11	26.63	26.67	26.49	26.56	981744
2010-10-12	26.45	26.88	26.38	26.82	1686218
2010-10-13	27.02	27.14	26.81	26.91	1443406
2010-10-14	26.75	26.78	26.33	26.54	2484464
2010-10-15	26.63	26.71	26.02	26.16	2706686
2010-10-18	26.09	26.70	26.07	26.68	1940406
2010-10-19	26.49	26.87	26.26	26.37	3289848
2010-10-20	26.36	26.77	26.23	26.66	2614162
2010-10-21	26.75	26.93	26.45	26.61	1794588
2010-10-22	26.67	26.77	26.53	26.63	898646
2010-10-25	26.82	26.86	26.51	26.55	1882736
2010-10-26	26.44	26.62	26.38	26.58	1257988
2010-10-27	26.46	26.66	26.41	26.59	2507586
2010-10-28	26.69	26.76	26.37	26.52	2586378
2010-10-29	26.46	26.55	26.40	26.51	1135824
2010-11-01	26.55	26.72	26.27	26.49	1115360
2010-11-02	26.64	26.68	26.52	26.60	1166924
2010-11-03	26.62	26.83	26.44	26.81	2720886
2010-11-04	27.07	27.71	27.06	27.67	2630798
2010-11-05	27.70	28.38	27.67	28.18	2730170
2010-11-08	28.17	28.18	27.77	27.99	1493930
2010-11-09	28.07	28.08	27.32	27.45	2297502
2010-11-10	27.47	27.77	27.28	27.77	2626830
2010-11-11	27.55	27.67	27.41	27.54	1234762
2010-11-12	27.38	27.49	27.03	27.11	2009088
2010-11-15	27.25	27.51	27.16	27.17	1490244
2010-11-16	27.05	27.05	26.47	26.67	3771374
2010-11-17	26.67	26.75	26.49	26.55	1570650
2010-11-18	26.87	27.06	26.81	26.89	1989960
2010-11-19	26.76	26.90	26.65	26.89	1415252
2010-11-22	26.77	26.77	26.41	26.57	1986072
2010-11-23	26.28	26.38	26.16	26.18	2829220
2010-11-24	26.36	26.61	26.32	26.60	1282798
2010-11-26	26.36	26.50	26.33	26.34	767052
2010-11-29	26.23	26.52	26.13	26.45	2013678
2010-11-30	26.22	26.44	26.18	26.27	1562742
2010-12-01	26.63	26.80	26.56	26.80	1847368
2010-12-02	26.89	27.45	26.87	27.44	2092592
2010-12-03	27.26	27.57	27.14	27.52	1760556
2010-12-06	27.44	27.58	27.36	27.51	1614868
2010-12-07	27.85	27.88	27.47	27.48	1857948
2010-12-08	27.55	27.89	27.51	27.89	2112374
2010-12-09	28.07	28.23	27.93	28.20	1490318
2010-12-10	28.25	28.46	28.13	28.43	1111728
2010-12-13	28.57	28.64	28.37	28.43	1478832
2010-12-14	28.47	28.56	28.13	28.21	1530738
2010-12-15	28.10	28.34	27.95	27.96	1526792
2010-12-16	28.07	28.22	27.86	27.92	1754786
2010-12-17	27.97	28.09	27.85	28.01	1073704
2010-12-20	28.12	28.20	28.02	28.11	582034
2010-12-21	28.22	28.55	28.22	28.54	783738
2010-12-22	28.53	28.81	28.47	28.74	1007002
2010-12-23	28.69	28.71	28.47	28.55	698690
2010-12-27	28.44	28.81	28.40	28.80	708656
2010-12-28	28.82	28.88	28.76	28.82	685490
2010-12-29	28.87	28.87	28.75	28.79	610422
2010-12-30	28.78	28.79	28.64	28.73	775612
2010-12-31	28.65	28.79	28.64	28.74	430240
2011-01-03	29.06	29.35	29.05	29.30	1190186
2011-01-04	29.40	29.41	28.98	29.19	1402972
2011-01-05	29.10	29.57	29.09	29.52	1590136
2011-01-06	29.56	29.61	29.35	29.38	1243286
2011-01-07	29.44	29.50	28.82	29.13	1371442
2011-01-10	28.98	29.14	28.82	29.06	1379768
2011-01-11	29.25	29.36	29.06	29.19	996298
2011-01-12	29.46	29.62	29.45	29.62	823860
2011-01-13	29.65	29.67	29.43	29.51	843140
2011-01-14	29.49	30.00	29.47	29.95	1598294
2011-01-18	29.89	29.92	29.67	29.83	1290154
2011-01-19	29.61	29.69	29.12	29.18	1288582
2011-01-20	29.15	29.40	29.06	29.28	1529984
2011-01-21	29.50	29.61	29.38	29.48	1413428
2011-01-24	29.51	29.55	29.39	29.48	867938
2011-01-25	29.37	29.50	29.15	29.48	1688316
2011-01-26	29.56	29.63	29.41	29.47	1216190
2011-01-27	29.48	29.72	29.44	29.69	1146118
2011-01-28	29.76	29.89	29.16	29.17	3066296
2011-01-31	29.28	29.49	29.24	29.43	2321488
2011-02-01	29.61	30.01	29.59	29.97	1467112
2011-02-02	29.87	30.00	29.78	29.79	1100878
2011-02-03	29.76	29.85	29.52	29.80	1695620
2011-02-04	29.77	29.81	29.59	29.77	1348810
2011-02-07	29.92	30.25	29.90	30.20	1226922
2011-02-08	30.18	30.42	30.13	30.40	1391500
2011-02-09	30.21	30.35	30.02	30.23	1352714
2011-02-10	30.05	30.26	30.03	30.21	888346
2011-02-11	30.11	30.69	30.08	30.61	1360134
2011-02-14	30.61	30.67	30.49	30.64	678036
2011-02-15	30.58	30.72	30.51	30.58	655796
2011-02-16	30.70	30.79	30.60	30.76	770120
2011-02-17	30.67	30.78	30.60	30.74	889152
2011-02-18	30.78	30.81	30.69	30.80	696784
2011-02-22	30.37	30.52	29.87	29.96	2213958
2011-02-23	29.95	30.13	29.47	29.77	1609444
2011-02-24	29.70	29.81	29.35	29.68	1609876
2011-02-25	29.90	30.15	29.86	30.13	969564
2011-02-28	30.28	30.39	30.14	30.28	859130
2011-03-01	30.32	30.32	29.65	29.65	1723612
2011-03-02	29.62	29.74	29.40	29.49	1754840
2011-03-03	29.80	30.11	29.80	30.06	1213082
2011-03-04	30.04	30.04	29.53	29.73	1499834
2011-03-07	29.79	29.91	29.40	29.52	1564124
2011-03-08	29.63	30.16	29.62	30.10	1488750
2011-03-09	30.08	30.24	29.89	30.09	947874
2011-03-10	29.77	29.77	29.43	29.47	1179012
2011-03-11	29.30	29.72	29.30	29.66	1059322
2011-03-14	29.44	29.49	29.17	29.41	892468
2011-03-15	28.71	29.22	28.58	29.07	1820552
2011-03-16	29.12	29.12	28.44	28.58	2212502
2011-03-17	28.91	29.00	28.60	28.89	2518052
2011-03-18	29.24	29.43	29.14	29.20	1395598
2011-03-21	29.56	29.57	29.31	29.43	915310
2011-03-22	29.43	29.45	29.27	29.28	981768
2011-03-23	29.15	29.27	28.89	29.19	1046692
2011-03-24	29.28	29.35	29.01	29.33	786390
2011-03-25	29.32	29.47	29.21	29.33	504196
2011-03-28	29.37	29.45	29.26	29.27	458644
2011-03-29	29.25	29.34	29.08	29.34	769420
2011-03-30	29.49	29.70	29.43	29.60	689774
2011-03-31	29.48	29.63	29.46	29.57	558368
2011-04-01	29.78	29.93	29.70	29.81	767522
2011-04-04	29.86	29.94	29.72	29.81	692984
2011-04-05	29.78	29.88	29.71	29.81	700126
2011-04-06	29.96	30.15	29.87	30.14	734074
2011-04-07	30.12	30.21	29.91	29.98	780062
2011-04-08	30.11	30.17	29.65	29.71	433156
2011-04-11	29.75	29.91	29.65	29.70	868796
2011-04-12	29.53	29.75	29.44	29.58	536470
2011-04-13	29.82	29.82	29.32	29.40	1078592
2011-04-14	29.23	29.29	29.07	29.24	925908
2011-04-15	29.34	29.40	29.18	29.27	770084
2011-04-18	28.96	29.00	28.74	28.90	973798
2011-04-19	29.00	29.05	28.81	28.98	497084
2011-04-20	29.23	29.23	29.01	29.10	753618
2011-04-21	29.21	29.29	29.01	29.25	643932
2011-04-25	29.22	29.31	29.20	29.25	279552
2011-04-26	29.33	29.49	29.27	29.43	521468
2011-04-27	29.48	29.65	29.37	29.61	482220
2011-04-28	29.57	29.87	29.57	29.84	526570
2011-04-29	29.82	29.82	29.65	29.77	373748
2011-05-02	29.87	29.93	29.63	29.69	617686
2011-05-03	29.62	29.86	29.57	29.77	564646
2011-05-04	29.78	29.79	29.45	29.53	1099418
2011-05-05	29.37	29.45	29.10	29.23	685600
2011-05-06	29.46	29.56	29.21	29.29	520106
2011-05-09	29.23	29.32	29.13	29.27	547724
2011-05-10	29.35	29.59	29.32	29.55	651814
2011-05-11	29.50	29.52	29.13	29.21	901424
2011-05-12	29.09	29.23	28.87	29.21	619226
2011-05-13	29.19	29.23	28.78	28.81	536428
2011-05-16	28.68	29.07	28.63	28.78	767362
2011-05-17	28.67	28.95	28.65	28.94	904540
2011-05-18	28.93	29.11	28.84	29.09	435992
2011-05-19	29.18	29.20	29.01	29.13	442742
2011-05-20	29.03	29.14	28.72	28.75	701458
2011-05-23	28.42	28.52	28.35	28.37	1770960
2011-05-24	28.44	28.45	28.18	28.33	771868
2011-05-25	28.21	28.48	28.18	28.36	621306
2011-05-26	28.27	28.61	28.23	28.52	524624
2011-05-27	28.60	28.82	28.60	28.75	481578
2011-05-31	29.00	29.06	28.85	29.04	482660
2011-06-01	28.92	28.93	28.08	28.11	788664
2011-06-02	28.15	28.31	27.96	28.14	1185410
2011-06-03	27.83	28.23	27.80	27.95	632772
2011-06-06	27.82	27.87	27.41	27.45	878962
2011-06-07	27.62	27.72	27.44	27.44	787718
2011-06-08	27.35	27.51	27.15	27.19	730662
2011-06-09	27.27	27.53	27.16	27.42	624670
2011-06-10	27.27	27.40	26.86	27.17	1915886
2011-06-13	27.31	27.48	27.14	27.41	708180
2011-06-14	27.65	27.78	27.56	27.61	993608
2011-06-15	27.35	27.44	26.90	27.05	1745104
2011-06-16	27.02	27.34	26.90	27.17	1525516
2011-06-17	27.46	27.49	27.26	27.39	737098
2011-06-20	27.25	27.55	27.22	27.41	594718
2011-06-21	27.55	27.80	27.42	27.75	930498
2011-06-22	27.63	27.93	27.58	27.60	560392
2011-06-23	27.30	27.39	27.02	27.33	1055224
2011-06-24	27.28	27.32	26.97	27.07	432716
2011-06-27	27.04	27.39	27.04	27.34	665006
2011-06-28	27.45	27.47	27.29	27.47	444302
2011-06-29	27.72	28.12	27.64	28.11	866820
2011-06-30	28.17	28.27	27.98	28.17	486804
2011-07-01	28.19	28.73	28.15	28.67	583050
2011-07-05	28.61	28.63	28.36	28.49	530530
2011-07-06	28.33	28.44	28.19	28.41	725902
2011-07-07	28.71	28.91	28.70	28.84	518236
2011-07-08	28.43	28.53	28.35	28.53	687422
2011-07-11	28.12	28.17	27.69	27.77	980552
2011-07-12	27.67	28.07	27.66	27.70	500700
2011-07-13	27.87	28.09	27.71	27.74	572818
2011-07-14	27.95	27.95	27.47	27.49	902484
2011-07-15	27.67	27.71	27.27	27.48	782528
2011-07-18	27.34	27.37	26.84	27.13	699274
2011-07-19	27.20	27.51	27.15	27.46	497944
2011-07-20	27.60	27.83	27.57	27.73	485348
2011-07-21	27.96	28.38	27.96	28.29	1019130
2011-07-22	28.32	28.34	28.11	28.25	325080
2011-07-25	27.96	28.15	27.84	28.03	518640
2011-07-26	28.01	28.16	27.88	28.02	413864
2011-07-27	27.88	27.88	27.31	27.36	774158
2011-07-28	27.39	27.65	27.28	27.35	588158
2011-07-29	27.08	27.49	26.92	27.26	835696
2011-08-01	27.67	27.67	26.99	27.18	914912
2011-08-02	27.00	27.10	26.44	26.44	1020024
2011-08-03	26.51	26.65	26.04	26.63	1657056
2011-08-04	26.34	26.36	25.28	25.28	1646190
2011-08-05	25.52	25.67	24.35	24.85	2219440
2011-08-08	24.04	24.48	22.37	22.49	3441362
2011-08-09	23.16	24.21	22.33	24.21	1783160
2011-08-10	23.72	23.80	22.69	22.75	2651006
2011-08-11	23.06	24.41	22.86	24.02	1378452
2011-08-12	24.48	24.72	23.69	23.81	2334122
2011-08-15	24.14	24.58	24.11	24.57	586490
2011-08-16	24.19	24.52	23.98	24.18	1049078
2011-08-17	24.35	24.59	24.11	24.27	443510
2011-08-18	23.44	23.45	22.90	23.10	1585410
2011-08-19	22.70	23.42	22.61	22.64	1802918
2011-08-22	23.28	23.28	22.39	22.44	1615044
2011-08-23	22.52	23.18	22.20	23.18	1618508
2011-08-24	23.14	23.79	23.07	23.76	1124264
2011-08-25	24.42	24.73	23.31	23.56	1471338
2011-08-26	23.31	23.97	22.98	23.80	1194876
2011-08-29	24.23	24.77	24.21	24.74	916532
2011-08-30	24.59	24.82	24.28	24.66	1607534
2011-08-31	24.84	25.08	24.67	24.91	838634
2011-09-01	24.88	24.97	24.35	24.37	1140726
2011-09-02	23.69	23.84	23.41	23.47	1206512
2011-09-06	22.70	23.15	22.67	23.11	1677220
2011-09-07	23.60	24.17	23.40	24.15	726110
2011-09-08	23.85	24.13	23.62	23.68	679338
2011-09-09	23.41	23.56	22.88	22.97	1264256
2011-09-12	22.54	23.21	22.54	23.21	1947174
2011-09-13	23.35	23.56	23.09	23.39	3466714
2011-09-14	23.56	23.90	23.10	23.67	1574704
2011-09-15	23.93	24.21	23.74	24.19	669058
2011-09-16	24.25	24.46	23.87	24.24	546250
2011-09-19	23.76	23.85	23.46	23.66	903152
2011-09-20	23.75	23.96	23.59	23.60	711078
2011-09-21	23.64	23.67	22.46	22.46	1538666
2011-09-22	21.94	22.14	21.48	21.83	2540990
2011-09-23	21.62	22.03	21.59	21.95	1030052
2011-09-26	22.23	22.80	22.00	22.74	1140282
2011-09-27	23.21	23.44	22.73	22.90	1094152
2011-09-28	22.94	23.04	22.22	22.27	1178952
2011-09-29	22.79	22.93	22.23	22.79	1447838
2011-09-30	22.42	22.57	22.06	22.07	1287426
2011-10-03	21.90	22.27	21.05	21.05	2076410
2011-10-04	20.80	21.94	20.47	21.88	3050796
2011-10-05	21.80	22.26	21.40	22.13	2440236
2011-10-06	22.05	22.84	21.81	22.84	1833800
2011-10-07	22.91	22.95	22.01	22.04	1611112
2011-10-10	22.54	23.12	22.54	23.11	1043908
2011-10-11	22.83	23.29	22.78	23.11	1473094
2011-10-12	23.33	23.99	23.31	23.61	1312818
2011-10-13	23.32	23.37	22.85	23.20	982152
2011-10-14	23.49	23.61	23.11	23.52	869562
2011-10-17	23.29	23.34	22.74	22.79	1026188
2011-10-18	22.90	24.03	22.80	23.80	1935668
2011-10-19	23.79	24.11	23.38	23.45	886934
2011-10-20	23.48	23.84	23.16	23.77	1172536
2011-10-21	24.09	24.38	24.03	24.35	926026
2011-10-24	24.46	24.97	24.41	24.92	1003086
2011-10-25	24.64	24.64	24.13	24.21	861638
2011-10-26	24.64	24.72	24.14	24.59	849854
2011-10-27	25.69	26.18	25.35	25.88	1640172
2011-10-28	25.79	26.06	25.68	25.95	954886
2011-10-31	25.45	25.59	25.08	25.08	975880
2011-11-01	24.00	24.57	23.93	23.99	1474482
2011-11-02	24.51	24.73	24.26	24.63	886596
2011-11-03	24.96	25.15	24.26	25.07	927230
2011-11-04	24.81	24.87	24.49	24.78	492084
2011-11-07	24.70	24.96	24.49	24.92	529522
2011-11-08	25.10	25.42	24.82	25.37	881800
2011-11-09	24.69	24.72	24.02	24.12	861476
2011-11-10	24.45	24.47	24.02	24.22	1017680
2011-11-11	24.55	24.84	24.52	24.75	727972
2011-11-14	24.59	24.59	24.13	24.29	511360
2011-11-15	24.09	24.57	24.04	24.41	733766
2011-11-16	24.15	24.36	23.82	23.86	776660
2011-11-17	23.88	23.92	23.28	23.39	3241840
2011-11-18	23.52	23.61	23.35	23.49	991732
2011-11-21	23.05	23.11	22.79	22.96	880024
2011-11-22	22.95	23.04	22.71	22.78	699794
2011-11-23	22.51	22.52	22.12	22.12	1054858
2011-11-25	22.13	22.52	22.12	22.21	357538
2011-11-28	23.02	23.05	22.62	22.86	1138648
2011-11-29	22.81	22.96	22.67	22.72	569118
2011-11-30	23.53	24.13	23.43	24.08	1181874
2011-12-01	23.91	24.03	23.69	23.94	630580
2011-12-02	24.15	24.61	24.15	24.21	423182
2011-12-05	24.64	24.90	24.45	24.61	939230
2011-12-06	24.49	24.77	24.39	24.62	646682
2011-12-07	24.42	24.96	24.27	24.88	501904
2011-12-08	24.65	24.68	23.97	24.07	688826
2011-12-09	24.29	24.66	24.20	24.56	762106
2011-12-12	24.19	24.19	23.85	24.06	851502
2011-12-13	24.25	24.32	23.47	23.68	861744
2011-12-14	23.46	23.89	23.46	23.64	752356
2011-12-15	24.00	24.00	23.67	23.72	621318
2011-12-16	23.89	24.13	23.76	23.81	727956
2011-12-19	23.84	23.92	23.30	23.36	559080
2011-12-20	23.77	24.28	23.77	24.18	738906
2011-12-21	24.16	24.39	24.02	24.33	826698
2011-12-22	24.33	24.68	24.28	24.61	1012004
2011-12-23	24.72	24.80	24.61	24.78	504602
2011-12-27	24.68	24.88	24.66	24.70	592902
2011-12-28	24.70	24.70	24.31	24.36	451526
2011-12-29	24.42	24.70	24.38	24.69	476570
2011-12-30	24.59	24.67	24.52	24.53	712244
2012-01-03	25.04	25.34	25.03	25.09	981554
2012-01-04	24.89	25.04	24.73	24.97	664432
2012-01-05	24.77	25.38	24.65	25.25	905790
2012-01-06	25.30	25.31	24.98	25.15	568060
2012-01-09	25.24	25.34	25.11	25.24	801448
2012-01-10	25.64	25.73	25.52	25.65	1117734
2012-01-11	25.52	25.90	25.48	25.90	1148800
2012-01-12	25.98	26.06	25.67	25.97	1271310
2012-01-13	25.49	25.81	25.43	25.81	1044466
2012-01-17	25.83	26.05	25.58	25.65	811592
2012-01-18	25.59	26.03	25.52	26.01	896434
2012-01-19	26.26	26.28	26.09	26.21	658622
2012-01-20	26.10	26.35	26.05	26.35	385814
2012-01-23	26.37	26.59	26.27	26.41	613570
2012-01-24	26.15	26.44	26.07	26.40	404472
2012-01-25	26.27	26.54	26.21	26.49	924824
2012-01-26	26.64	26.74	26.19	26.32	553182
2012-01-27	26.16	26.46	26.14	26.39	416330
2012-01-30	26.14	26.21	25.97	26.18	332438
2012-01-31	26.37	26.37	26.12	26.26	625386
2012-02-01	26.47	26.81	26.47	26.69	256832
2012-02-02	26.79	26.94	26.68	26.85	460646
2012-02-03	27.27	27.51	27.25	27.50	884632
2012-02-06	27.39	27.40	27.25	27.39	342408
2012-02-07	27.27	27.46	27.22	27.38	556218
2012-02-08	27.44	27.53	27.31	27.53	461252
2012-02-09	27.65	27.73	27.35	27.47	2272998
2012-02-10	27.20	27.27	27.12	27.23	1038394
2012-02-13	27.57	27.57	27.39	27.47	641424
2012-02-14	27.35	27.35	27.02	27.23	645730
2012-02-15	27.33	27.41	27.04	27.06	792240
2012-02-16	27.03	27.48	27.00	27.47	825412
2012-02-17	27.53	27.64	27.49	27.61	651814
2012-02-21	27.65	27.71	27.48	27.56	875004
2012-02-22	27.49	27.54	27.25	27.26	492810
2012-02-23	27.29	27.51	27.20	27.51	541562
2012-02-24	27.55	27.59	27.40	27.44	276330
2012-02-27	27.25	27.68	27.14	27.63	810808
2012-02-28	27.65	27.75	27.53	27.66	1059052
2012-02-29	27.72	27.92	27.52	27.54	573154
2012-03-01	27.66	27.92	27.65	27.86	612290
2012-03-02	27.84	27.88	27.68	27.71	578848
2012-03-05	27.62	27.67	27.50	27.63	555658
2012-03-06	27.28	27.33	26.98	27.02	823476
2012-03-07	27.18	27.38	27.09	27.35	463732
2012-03-08	27.53	27.63	27.38	27.59	376548
2012-03-09	27.68	27.94	27.62	27.82	483010
2012-03-12	27.82	27.82	27.60	27.77	499462
2012-03-13	27.96	28.73	27.93	28.71	775258
2012-03-14	28.72	28.84	28.49	28.71	1268550
2012-03-15	28.82	29.19	28.62	29.15	833084
2012-03-16	29.25	29.29	29.09	29.21	650780
2012-03-19	29.20	29.64	29.14	29.40	928918
2012-03-20	29.26	29.51	29.15	29.44	1153146
2012-03-21	29.55	29.58	29.29	29.33	991096
2012-03-22	29.11	29.15	28.88	28.97	1650508
2012-03-23	28.94	29.23	28.86	29.21	648342
2012-03-26	29.38	29.57	29.30	29.57	749710
2012-03-27	29.56	29.60	29.31	29.33	628826
2012-03-28	29.33	29.46	29.11	29.41	1356118
2012-03-29	29.21	29.24	28.89	29.16	1345468
2012-03-30	29.31	29.32	29.04	29.26	836440
2012-04-02	29.20	29.60	29.13	29.50	1384136
2012-04-03	29.43	29.48	29.16	29.39	1567266
2012-04-04	29.06	29.13	28.83	28.96	645820
2012-04-05	28.85	29.04	28.78	28.89	626480
2012-04-09	28.40	28.62	28.33	28.49	504362
2012-04-10	28.45	28.57	27.87	27.88	1397870
2012-04-11	28.24	28.38	28.17	28.27	938258
2012-04-12	28.34	28.82	28.29	28.80	849478
2012-04-13	28.75	28.75	28.21	28.24	727920
2012-04-16	28.47	28.58	28.20	28.42	977316
2012-04-17	28.68	28.89	28.54	28.80	689832
2012-04-18	28.63	28.81	28.57	28.59	569288
2012-04-19	28.73	28.76	28.32	28.49	872972
2012-04-20	28.62	28.66	28.42	28.42	884774
2012-04-23	28.01	28.20	27.93	28.18	730894
2012-04-24	28.24	28.48	28.23	28.48	790678
2012-04-25	28.71	28.83	28.55	28.79	720976
2012-04-26	28.70	29.07	28.69	29.04	467498
2012-04-27	29.15	29.15	28.86	29.04	425728
2012-04-30	28.99	29.01	28.74	28.88	401028
2012-05-01	28.89	29.39	28.87	29.16	869890
2012-05-02	28.94	29.03	28.74	28.94	586472
2012-05-03	28.97	28.99	28.63	28.69	1027370
2012-05-04	28.48	28.57	28.22	28.29	582356
2012-05-07	28.14	28.52	28.13	28.43	2094250
2012-05-08	28.26	28.39	28.04	28.28	949570
2012-05-09	27.96	28.20	27.79	27.99	1104128
2012-05-10	28.32	28.36	28.06	28.13	916060
2012-05-11	27.60	28.09	27.59	27.88	1001360
2012-05-14	27.54	27.63	27.35	27.38	1949958
2012-05-15	27.38	27.53	27.19	27.22	972134
2012-05-16	27.37	27.49	26.87	26.87	886624
2012-05-17	26.85	26.86	26.30	26.30	1274734
2012-05-18	26.39	26.40	25.93	26.02	809336
2012-05-21	26.08	26.41	25.91	26.32	457184
2012-05-22	26.44	26.84	26.34	26.52	1474388
2012-05-23	26.30	26.64	26.07	26.62	1282258
2012-05-24	26.71	26.76	26.38	26.65	765860
2012-05-25	26.65	26.75	26.49	26.56	398392
2012-05-29	26.81	26.92	26.69	26.91	923946
2012-05-30	26.63	26.65	26.32	26.35	1384478
2012-05-31	26.36	26.68	26.10	26.47	1151620
2012-06-01	25.98	26.04	25.54	25.56	1383932
2012-06-04	25.60	25.64	25.21	25.34	744158
2012-06-05	25.31	25.78	25.28	25.74	828294
2012-06-06	25.99	26.45	25.90	26.45	626712
2012-06-07	26.82	26.87	26.36	26.39	896986
2012-06-08	26.34	26.69	26.18	26.69	809282
2012-06-11	27.01	27.02	26.20	26.21	1198378
2012-06-12	26.28	26.60	26.10	26.60	1240192
2012-06-13	26.48	26.80	26.36	26.45	1186230
2012-06-14	26.52	26.90	26.47	26.80	1486322
2012-06-15	26.92	27.12	26.77	27.10	821476
2012-06-18	26.94	27.22	26.88	27.04	646574
2012-06-19	27.09	27.43	27.05	27.32	765884
2012-06-20	27.36	27.53	27.13	27.37	1322658
2012-06-21	27.41	27.53	26.76	26.79	847836
2012-06-22	26.97	27.12	26.89	27.04	372382
2012-06-25	26.68	26.69	26.43	26.54	653736
2012-06-26	26.62	26.81	26.49	26.68	522218
2012-06-27	26.78	27.04	26.66	26.98	765378
2012-06-28	26.71	26.98	26.54	26.98	840102
2012-06-29	27.58	27.64	27.42	27.64	703788
2012-07-02	27.70	27.85	27.53	27.84	1181796
2012-07-03	27.84	28.06	27.77	28.00	337214
2012-07-05	27.87	27.87	27.63	27.68	453146
2012-07-06	27.35	27.55	27.34	27.50	702626
2012-07-09	27.39	27.50	27.27	27.41	290110
2012-07-10	27.59	27.64	27.07	27.19	379858
2012-07-11	27.18	27.38	27.13	27.33	575002
2012-07-12	27.09	27.27	26.96	27.15	456016
2012-07-13	27.27	27.81	27.27	27.77	528724
2012-07-16	27.81	27.90	27.68	27.76	343318
2012-07-17	27.94	27.95	27.53	27.94	305924
2012-07-18	27.81	27.95	27.73	27.81	269654
2012-07-19	27.84	27.88	27.50	27.59	381826
2012-07-20	27.38	27.42	27.20	27.22	396422
2012-07-23	26.76	27.05	26.72	27.00	364794
2012-07-24	27.06	27.06	26.68	26.88	369722
2012-07-25	27.03	27.11	26.82	26.96	361818
2012-07-26	27.37	27.43	27.21	27.34	262438
2012-07-27	27.48	27.97	27.40	27.85	674166
2012-07-30	27.80	27.97	27.76	27.81	430834
2012-07-31	27.75	27.81	27.64	27.70	422846
2012-08-01	27.78	27.86	27.52	27.55	543972
2012-08-02	27.29	27.50	27.12	27.35	1824642
2012-08-03	27.74	28.02	27.71	27.93	328766
2012-08-06	28.06	28.17	27.96	27.98	267512
2012-08-07	28.07	28.27	28.07	28.08	462240
2012-08-08	27.94	28.16	27.94	28.08	447252
2012-08-09	28.01	28.19	27.99	28.04	157726
2012-08-10	27.99	28.10	27.91	28.07	145542
2012-08-13	28.04	28.07	27.89	28.06	128216
2012-08-14	28.19	28.27	28.02	28.07	211184
2012-08-15	28.06	28.22	28.04	28.17	148842
2012-08-16	28.22	28.38	28.11	28.34	193148
2012-08-17	28.38	28.42	28.31	28.41	131808
2012-08-20	28.36	28.47	28.33	28.47	214240
2012-08-21	28.53	28.80	28.45	28.53	277152
2012-08-22	28.42	28.56	28.33	28.48	417198
2012-08-23	28.41	28.44	28.22	28.24	167614
2012-08-24	28.17	28.44	28.12	28.38	158910
2012-08-27	28.45	28.48	28.32	28.38	193186
2012-08-28	28.28	28.50	28.27	28.38	990344
2012-08-29	28.41	28.50	28.39	28.45	140330
2012-08-30	28.32	28.37	28.17	28.31	123622
2012-08-31	28.45	28.52	28.28	28.47	251568
2012-09-04	28.45	28.61	28.35	28.55	212886
2012-09-05	28.55	28.60	28.44	28.51	154618
2012-09-06	28.65	29.13	28.65	29.12	238598
2012-09-07	29.22	29.42	29.22	29.37	398794
2012-09-10	29.35	29.40	29.16	29.17	202108
2012-09-11	29.16	29.42	29.14	29.38	463168
2012-09-12	29.52	29.61	29.45	29.54	295428
2012-09-13	29.51	30.25	29.44	30.18	534650
2012-09-14	30.37	30.66	30.33	30.42	813784
2012-09-17	30.30	30.40	30.08	30.13	640260
2012-09-18	30.02	30.09	29.91	30.00	238654
2012-09-19	30.07	30.14	29.96	29.96	139692
2012-09-20	29.71	29.81	29.59	29.81	252016
2012-09-21	30.02	30.04	29.70	29.70	164756
2012-09-24	29.57	29.84	29.55	29.73	211826
2012-09-25	29.69	29.75	29.18	29.19	304922
2012-09-26	29.10	29.17	28.97	28.99	182500
2012-09-27	29.18	29.37	29.08	29.26	209172
2012-09-28	29.15	29.30	29.05	29.16	166020
2012-10-01	29.36	29.55	29.20	29.27	326274
2012-10-02	29.38	29.43	29.21	29.33	401578
2012-10-03	29.44	29.65	29.29	29.59	319506
2012-10-04	29.73	29.97	29.68	29.94	200368
2012-10-05	30.15	30.21	29.87	29.96	217092
2012-10-08	29.83	29.96	29.79	29.92	108068
2012-10-09	29.90	30.03	29.66	29.70	369616
2012-10-10	29.69	29.80	29.57	29.71	249162
2012-10-11	29.99	30.03	29.83	29.85	194868
2012-10-12	29.67	29.80	29.42	29.49	189452
2012-10-15	29.61	29.79	29.45	29.76	238970
2012-10-16	29.93	30.05	29.87	29.96	234870
2012-10-17	30.02	30.33	30.01	30.30	1532388
2012-10-18	30.26	30.45	30.22	30.36	580966
2012-10-19	30.26	30.31	29.85	29.96	270854
2012-10-22	29.95	30.03	29.72	29.96	388220
2012-10-23	29.59	29.62	29.38	29.53	356144
2012-10-24	29.68	29.73	29.47	29.52	138576
2012-10-25	29.75	29.80	29.39	29.58	229688
2012-10-26	29.52	29.54	29.25	29.41	165626
2012-10-31	29.62	29.62	29.35	29.56	1109890
2012-11-01	29.62	29.92	29.57	29.91	409316
2012-11-02	30.07	30.11	29.71	29.75	617170
2012-11-05	29.65	29.73	29.42	29.67	176372
2012-11-06	29.77	30.05	29.76	29.98	150220
2012-11-07	29.58	29.62	29.04	29.11	514160
2012-11-08	29.23	29.40	28.88	28.88	1133504
2012-11-09	28.77	29.15	28.72	28.92	258410
2012-11-12	29.04	29.04	28.87	28.94	105940
2012-11-13	28.72	29.09	28.71	28.75	273822
2012-11-14	28.83	28.89	28.17	28.25	409976
2012-11-15	28.22	28.47	28.15	28.29	320782
2012-11-16	28.35	28.53	28.12	28.51	276282
2012-11-19	29.04	29.04	28.82	28.99	525538
2012-11-20	28.92	29.22	28.89	29.16	176962
2012-11-21	29.18	29.18	29.03	29.17	290914
2012-11-23	29.24	29.52	29.24	29.52	80768
2012-11-26	29.39	29.44	29.27	29.44	140778
2012-11-27	29.38	29.47	29.17	29.20	305932
2012-11-28	29.01	29.32	28.87	29.32	478742
2012-11-29	29.49	29.53	29.32	29.45	392412
2012-11-30	29.49	29.54	29.36	29.45	234526
2012-12-03	29.60	29.64	29.35	29.38	863298
2012-12-04	29.35	29.42	29.18	29.29	433292
2012-12-05	29.41	29.69	29.30	29.59	376710
2012-12-06	29.53	29.68	29.51	29.68	254614
2012-12-07	29.79	29.85	29.69	29.85	494542
2012-12-10	29.74	29.88	29.70	29.81	437740
2012-12-11	29.95	30.06	29.84	29.94	320624
2012-12-12	30.01	30.25	29.99	30.03	340112
2012-12-13	29.99	30.07	29.81	29.87	291280
2012-12-14	29.82	29.88	29.74	29.77	186794
2012-12-17	29.94	30.31	29.93	30.30	738350
2012-12-18	30.45	30.71	30.36	30.70	655008
2012-12-19	30.61	30.61	30.36	30.37	493692
2012-12-20	30.37	30.77	30.37	30.75	631744
2012-12-21	30.27	30.56	30.27	30.54	2044800
2012-12-24	30.38	30.47	30.36	30.42	387512
2012-12-26	30.51	30.51	30.28	30.39	403914
2012-12-27	30.42	30.42	29.92	30.28	320932
2012-12-28	30.04	30.27	30.03	30.10	807112
2012-12-31	29.99	30.44	29.97	30.42	1329996
2013-01-02	31.11	31.30	31.06	31.28	1723716
2013-01-03	31.25	31.36	31.13	31.30	701876
2013-01-04	31.38	31.67	31.25	31.67	1209448
2013-01-07	31.69	31.69	31.42	31.56	805780
2013-01-08	31.53	31.53	31.36	31.52	655464
2013-01-09	31.60	31.71	31.43	31.50	620688
2013-01-10	31.70	31.84	31.59	31.83	2067898
2013-01-11	31.75	31.78	31.59	31.77	500488
2013-01-14	31.76	31.79	31.53	31.71	301482
2013-01-15	31.56	31.86	31.53	31.84	1183004
2013-01-16	31.79	31.87	31.68	31.83	447846
2013-01-17	31.90	31.92	31.76	31.83	508566
2013-01-18	31.86	31.88	31.66	31.85	923382
2013-01-22	31.82	32.15	31.82	32.14	1008580
2013-01-23	32.11	32.16	32.01	32.14	475240
2013-01-24	32.24	32.42	32.15	32.27	739836
2013-01-25	32.41	32.41	32.21	32.38	504874
2013-01-28	32.41	32.42	32.17	32.29	488470
2013-01-29	32.23	32.43	32.21	32.42	688212
2013-01-30	32.38	32.38	32.21	32.26	618460
2013-01-31	32.24	32.31	32.16	32.27	273080
2013-02-01	32.43	32.72	32.43	32.70	1298678
2013-02-04	32.47	32.54	32.29	32.33	1294620
2013-02-05	32.51	32.73	32.47	32.68	727920
2013-02-06	32.54	32.76	32.48	32.74	429640
2013-02-07	32.73	32.82	32.41	32.61	296990
2013-02-08	32.63	32.76	32.63	32.74	1027704
2013-02-11	32.76	32.88	32.69	32.85	596496
2013-02-12	32.89	33.10	32.80	33.06	544030
2013-02-13	33.15	33.16	32.91	33.00	423930
2013-02-14	32.92	33.13	32.89	33.10	401162
2013-02-15	33.13	33.13	32.90	33.01	406276
2013-02-19	33.11	33.29	33.07	33.29	1070124
2013-02-20	33.27	33.29	32.79	32.80	1632310
2013-02-21	32.78	32.78	32.48	32.56	648106
2013-02-22	32.78	32.96	32.75	32.96	749216
2013-02-25	33.17	33.17	32.13	32.15	943206
2013-02-26	32.26	32.37	32.00	32.31	1225044
2013-02-27	32.29	32.83	32.28	32.78	1055780
2013-02-28	32.78	32.97	32.68	32.71	390260
2013-03-01	32.49	32.87	32.35	32.83	605912
2013-03-04	32.73	33.10	32.71	33.08	904218
2013-03-05	33.29	33.51	33.21	33.35	661936
2013-03-06	33.56	33.62	33.40	33.52	479098
2013-03-07	33.61	33.75	33.58	33.73	710636
2013-03-08	33.89	33.92	33.62	33.85	617556
2013-03-11	33.89	34.06	33.76	34.05	694012
2013-03-12	34.01	34.03	33.78	33.85	321040
2013-03-13	33.91	34.00	33.80	33.97	406998
2013-03-14	34.09	34.19	34.02	34.18	633768
2013-03-15	34.22	34.28	34.03	34.24	669466
2013-03-18	33.81	34.10	33.80	33.96	553858
2013-03-19	34.07	34.12	33.61	33.79	665350
2013-03-20	33.99	34.07	33.92	34.01	500474
2013-03-21	33.85	33.98	33.66	33.69	385132
2013-03-22	33.84	33.90	33.71	33.86	1471882
2013-03-25	33.92	33.97	33.56	33.71	448478
2013-03-26	33.86	33.96	33.76	33.96	869286
2013-03-27	33.78	33.89	33.64	33.86	364378
2013-03-28	33.89	33.98	33.79	33.93	296298
2013-04-01	33.97	34.05	33.69	33.77	1074634
2013-04-02	33.95	34.00	33.85	33.92	832970
2013-04-03	33.88	33.97	33.32	33.40	733252
2013-04-04	33.36	33.72	33.36	33.71	455606
2013-04-05	33.21	33.66	33.20	33.61	384688
2013-04-08	33.63	33.98	33.48	33.98	434654
2013-04-09	34.06	34.18	33.90	34.01	566904
2013-04-10	34.16	34.45	34.16	34.43	1118632
2013-04-11	34.46	34.67	34.37	34.55	520286
2013-04-12	34.29	34.45	34.22	34.40	710500
2013-04-15	34.31	34.41	33.58	33.59	1401152
2013-04-16	34.00	34.15	33.75	34.13	463278
2013-04-17	33.79	33.85	33.28	33.52	719172
2013-04-18	33.60	33.60	33.10	33.23	663118
2013-04-19	33.40	33.69	33.27	33.68	556620
2013-04-22	34.11	34.11	33.40	33.71	447024
2013-04-23	33.88	34.25	33.88	34.25	1151348
2013-04-24	33.98	34.48	33.98	34.45	628462
2013-04-25	34.58	34.78	34.48	34.61	389576
2013-04-26	34.59	34.62	34.35	34.46	153568
2013-04-29	34.57	34.67	34.48	34.62	457280
2013-04-30	34.65	34.77	34.52	34.76	373888
2013-05-01	34.62	34.68	34.35	34.38	362438
2013-05-02	34.40	34.73	34.40	34.71	186638
2013-05-03	35.00	35.19	34.99	35.04	283666
2013-05-06	35.06	35.38	35.06	35.37	374270
2013-05-07	35.44	35.62	35.30	35.59	699728
2013-05-08	35.59	35.84	35.49	35.82	2094836
2013-05-09	35.84	35.84	35.50	35.59	1170444
2013-05-10	35.65	35.72	35.54	35.70	356044
2013-05-13	35.69	35.89	35.59	35.81	249752
2013-05-14	35.93	36.38	35.90	36.37	977646
2013-05-15	36.38	36.73	36.27	36.67	218748
2013-05-16	36.72	36.77	36.37	36.46	1105542
2013-05-17	36.69	36.92	36.60	36.91	375932
2013-05-20	36.89	37.08	36.82	36.94	210068
2013-05-21	36.95	37.14	36.92	37.01	400666
2013-05-22	37.13	37.48	36.41	36.56	802494
2013-05-23	36.00	36.48	35.96	36.30	421696
2013-05-24	36.14	36.36	35.98	36.32	1044392
2013-05-28	36.79	36.98	36.45	36.60	393962
2013-05-29	36.41	36.67	36.24	36.57	228470
2013-05-30	36.58	37.02	36.54	36.89	517136
2013-05-31	36.92	36.94	36.33	36.33	346368
2013-06-03	36.45	36.50	35.89	36.40	868820
2013-06-04	36.42	36.61	35.96	36.07	619722
2013-06-05	35.97	36.10	35.42	35.49	436554
2013-06-06	35.47	36.02	35.30	36.01	507450
2013-06-07	36.11	36.56	36.05	36.53	987244
2013-06-10	36.69	36.71	36.42	36.56	643448
2013-06-11	36.17	36.34	35.95	35.99	436360
2013-06-12	36.23	36.23	35.56	35.60	631776
2013-06-13	35.66	36.34	35.49	36.31	447970
2013-06-14	36.31	36.37	35.84	35.91	439968
2013-06-17	36.15	36.37	36.03	36.21	336592
2013-06-18	36.30	36.55	36.20	36.44	315728
2013-06-19	36.44	36.48	35.94	35.95	374898
2013-06-20	35.54	35.69	35.00	35.00	2840036
2013-06-21	35.42	35.44	34.83	35.24	1287486
2013-06-24	34.81	34.99	34.26	34.61	1464316
2013-06-25	35.00	35.39	34.85	35.23	1823722
2013-06-26	35.50	35.58	35.28	35.48	990818
2013-06-27	35.69	36.03	35.69	35.97	1115032
2013-06-28	35.80	35.94	35.60	35.77	548814
2013-07-01	35.91	36.27	35.91	35.96	1278932
2013-07-02	35.93	36.30	35.81	36.01	694702
2013-07-03	35.88	35.96	35.70	35.92	132608
2013-07-05	36.24	36.48	35.96	36.48	473432
2013-07-08	36.70	36.80	36.59	36.68	805262
2013-07-09	36.92	37.00	36.65	36.98	831526
2013-07-10	36.90	36.93	36.61	36.78	413268
2013-07-11	37.26	37.28	36.90	37.16	491706
2013-07-12	37.29	37.40	37.18	37.39	498454
2013-07-15	37.62	37.62	37.37	37.54	1020314
2013-07-16	37.61	37.62	37.25	37.36	423898
2013-07-17	37.45	37.63	37.35	37.54	376152
2013-07-18	37.67	38.03	37.67	38.02	750642
2013-07-19	37.95	38.05	37.82	38.01	316760
2013-07-22	38.06	38.27	37.97	38.26	1287162
2013-07-23	38.45	38.45	38.08	38.16	778190
2013-07-24	38.22	38.25	37.74	37.82	1027922
2013-07-25	37.77	37.93	37.58	37.90	1332782
2013-07-26	37.74	37.87	37.54	37.85	352964
2013-07-29	37.75	37.75	37.49	37.59	393454
2013-07-30	37.78	37.84	37.52	37.58	1733864
2013-07-31	37.70	37.86	37.48	37.49	685780
2013-08-01	37.86	38.13	37.86	38.07	244616
2013-08-02	38.09	38.20	37.99	38.09	288648
2013-08-05	38.03	38.12	37.95	37.99	258970
2013-08-06	37.97	37.97	37.67	37.70	301628
2013-08-07	37.60	37.61	37.29	37.46	195450
2013-08-08	37.66	37.74	37.31	37.53	245796
2013-08-09	37.46	37.62	37.39	37.48	194684
2013-08-12	37.28	37.39	37.19	37.28	206996
2013-08-13	37.42	37.49	37.10	37.36	709258
2013-08-14	37.40	37.51	37.27	37.28	196918
2013-08-15	37.00	37.00	36.62	36.69	514152
2013-08-16	36.59	36.86	36.52	36.60	238246
2013-08-19	36.57	36.57	36.09	36.11	1277200
2013-08-20	36.16	36.60	36.11	36.53	634664
2013-08-21	36.40	36.67	36.18	36.30	260482
2013-08-22	36.43	36.74	36.39	36.69	585718
2013-08-23	36.79	36.80	36.58	36.72	358838
2013-08-26	36.79	36.87	36.51	36.51	269610
2013-08-27	36.01	36.19	35.69	35.69	1769902
2013-08-28	35.70	35.95	35.54	35.76	272388
2013-08-29	35.76	36.06	35.64	35.88	329784
2013-08-30	35.97	35.97	35.55	35.63	212696
2013-09-03	36.01	36.20	35.67	35.91	1481466
2013-09-04	35.88	36.28	35.81	36.15	1015086
2013-09-05	36.25	36.37	36.13	36.18	535922
2013-09-06	36.32	36.44	35.85	36.23	262738
2013-09-09	36.32	36.66	36.30	36.65	1231832
2013-09-10	37.01	37.09	36.90	37.09	518102
2013-09-11	37.07	37.15	36.93	37.13	134684
2013-09-12	37.07	37.17	36.87	36.91	159504
2013-09-13	36.99	37.03	36.89	37.01	144966
2013-09-16	37.45	37.54	37.32	37.39	611324
2013-09-17	37.41	37.57	37.39	37.57	259360
2013-09-18	37.49	38.13	37.40	37.99	507716
2013-09-19	38.07	38.17	37.74	37.80	253562
2013-09-20	37.93	37.93	37.56	37.59	217538
2013-09-23	37.38	37.43	37.11	37.15	1234698
2013-09-24	37.04	37.12	36.82	36.86	278006
2013-09-25	36.88	37.11	36.75	37.02	562140
2013-09-26	37.12	37.22	36.89	37.04	129714
2013-09-27	36.80	36.98	36.80	36.95	135974
2013-09-30	36.54	36.80	36.47	36.64	618610
2013-10-01	36.78	37.04	36.69	37.01	356316
2013-10-02	36.77	36.95	36.65	36.92	203282
2013-10-03	36.73	36.89	36.41	36.60	318152
2013-10-04	36.49	36.91	36.49	36.90	189170
2013-10-07	36.49	36.71	36.49	36.51	578392
2013-10-08	36.52	36.55	36.00	36.01	1612530
2013-10-09	36.14	36.29	35.88	36.16	1281030
2013-10-10	36.60	37.14	36.60	37.14	489674
2013-10-11	37.09	37.41	36.98	37.40	784786
2013-10-14	37.14	37.60	37.13	37.58	1012306
2013-10-15	37.56	37.64	37.24	37.30	187294
2013-10-16	37.56	38.07	37.51	38.06	1506068
2013-10-17	37.90	38.47	37.90	38.45	1381016
2013-10-18	38.58	38.61	38.28	38.52	372582
2013-10-21	38.54	38.55	38.39	38.47	295046
2013-10-22	38.52	38.77	38.49	38.57	840684
2013-10-23	38.48	38.48	38.21	38.30	255220
2013-10-24	38.37	38.43	38.24	38.43	295584
2013-10-25	38.41	38.57	38.32	38.55	223280
2013-10-28	38.55	38.60	38.42	38.51	719694
2013-10-29	38.61	38.61	38.44	38.59	244668
2013-10-30	38.68	38.68	38.27	38.41	405562
2013-10-31	38.35	38.35	37.98	37.98	208844
2013-11-01	37.99	38.15	37.90	38.06	135764
2013-11-04	38.20	38.20	38.01	38.09	120572
2013-11-05	37.92	38.03	37.84	37.92	85684
2013-11-06	38.11	38.15	37.98	38.06	223014
2013-11-07	38.10	38.19	37.58	37.61	307676
2013-11-08	37.65	38.33	37.65	38.32	659848
2013-11-11	38.31	38.43	38.22	38.37	145572
2013-11-12	38.22	38.30	37.94	38.05	174250
2013-11-13	37.77	38.38	37.77	38.37	246596
2013-11-14	38.51	38.70	38.37	38.68	195358
2013-11-15	38.75	38.86	38.68	38.85	193390
2013-11-18	38.99	39.05	38.70	38.81	314830
2013-11-19	38.77	38.95	38.69	38.76	128348
2013-11-20	38.76	38.94	38.53	38.64	117994
2013-11-21	38.74	39.21	38.74	39.17	674080
2013-11-22	39.19	39.36	39.12	39.35	193540
2013-11-25	39.39	39.51	39.32	39.37	139460
2013-11-26	39.36	39.48	39.33	39.35	256362
2013-11-27	39.30	39.52	39.30	39.51	462788
2013-11-29	39.60	39.60	39.34	39.34	77828
2013-12-02	39.36	39.60	39.21	39.25	201118
2013-12-03	39.05	39.15	38.77	38.90	553086
2013-12-04	38.69	39.17	38.64	39.02	538814
2013-12-05	38.83	38.92	38.68	38.70	312020
2013-12-06	39.08	39.25	38.98	39.20	370044
2013-12-09	39.36	39.41	39.27	39.34	223406
2013-12-10	39.26	39.41	39.20	39.20	216614
2013-12-11	39.18	39.26	38.65	38.72	460266
2013-12-12	38.74	38.86	38.62	38.69	160562
2013-12-13	38.82	38.90	38.68	38.77	161934
2013-12-16	39.01	39.07	38.94	39.00	151580
2013-12-17	38.96	38.96	38.77	38.84	187158
2013-12-18	38.97	39.70	38.68	39.69	746696
2013-12-19	39.53	39.66	39.46	39.53	1140168
2013-12-20	39.61	39.88	39.60	39.82	566980
2013-12-23	39.84	39.88	39.76	39.83	674378
2013-12-24	39.92	39.92	39.80	39.92	122298
2013-12-26	40.02	40.04	39.91	39.97	138772
2013-12-27	39.96	40.01	39.91	39.97	212294
2013-12-30	39.99	40.02	39.89	39.93	229318
2013-12-31	40.02	40.11	39.98	40.08	246656
2014-01-02	40.04	40.04	39.76	39.86	610422
2014-01-03	39.91	40.20	39.91	40.08	339688
2014-01-06	40.21	40.36	40.06	40.12	570636
2014-01-07	40.35	40.35	40.07	40.15	421582
2014-01-08	40.20	40.31	40.12	40.27	1243946
2014-01-09	40.43	40.43	40.17	40.40	446036
2014-01-10	40.38	40.43	40.20	40.38	679266
2014-01-13	40.36	40.36	39.72	39.80	1183528
2014-01-14	40.01	40.15	39.80	40.14	724512
2014-01-15	40.30	40.55	40.28	40.55	442006
2014-01-16	40.45	40.48	40.23	40.30	808450
2014-01-17	40.30	40.43	40.17	40.22	552682
2014-01-21	40.46	40.51	40.11	40.33	315334
2014-01-22	40.37	40.45	40.31	40.43	286730
2014-01-23	40.29	40.29	39.67	39.83	848888
2014-01-24	39.60	39.60	38.91	38.91	1049032
2014-01-27	38.96	39.11	38.42	38.60	1049850
2014-01-28	38.82	39.15	38.78	39.10	460694
2014-01-29	38.60	39.01	38.58	38.67	1120400
2014-01-30	39.07	39.27	38.91	39.18	422736
2014-01-31	38.64	39.07	38.55	38.66	1211040
2014-02-03	38.70	38.79	37.74	37.76	4067524
2014-02-04	37.95	38.30	37.81	38.13	1694966
2014-02-05	38.03	38.21	37.85	38.13	1180242
2014-02-06	38.21	38.66	38.17	38.65	2006134
2014-02-07	38.84	39.17	38.68	39.17	1452334
2014-02-10	39.16	39.23	38.95	39.18	2742888
2014-02-11	39.27	39.62	39.14	39.54	1663388
2014-02-12	39.56	39.71	39.42	39.57	1055246
2014-02-13	39.21	39.72	39.21	39.71	992674
2014-02-14	39.59	39.82	39.58	39.80	1137618
2014-02-18	39.83	39.93	39.72	39.91	1124898
2014-02-19	39.75	40.03	39.37	39.43	1063842
2014-02-20	39.47	39.57	39.21	39.48	619636
2014-02-21	39.53	39.67	39.41	39.52	269050
2014-02-24	39.48	40.03	39.48	39.77	1472368
2014-02-25	39.75	39.86	39.57	39.65	368852
2014-02-26	39.69	39.78	39.45	39.64	220182
2014-02-27	39.61	39.82	39.49	39.82	277316
2014-02-28	39.82	40.21	39.76	40.05	625282
2014-03-03	39.60	39.76	39.46	39.68	1246782
2014-03-04	40.10	40.49	40.10	40.47	1130668
2014-03-05	40.47	40.69	40.43	40.63	335238
2014-03-06	40.82	40.97	40.78	40.88	572398
2014-03-07	41.17	41.19	40.86	41.03	479842
2014-03-10	40.93	41.03	40.81	41.03	209332
2014-03-11	41.03	41.08	40.73	40.82	329150
2014-03-12	40.56	40.79	40.48	40.79	528012
2014-03-13	40.87	40.94	40.27	40.32	1635230
2014-03-14	40.17	40.51	40.09	40.15	323596
2014-03-17	40.39	40.66	40.39	40.55	246874
2014-03-18	40.63	40.78	40.56	40.75	157362
2014-03-19	40.76	40.92	40.39	40.62	492164
2014-03-20	40.55	41.23	40.55	41.16	357694
2014-03-21	41.31	41.62	41.12	41.17	436238
2014-03-24	41.33	41.35	40.90	41.08	326504
2014-03-25	41.13	41.22	40.76	40.94	322624
2014-03-26	41.15	41.15	40.51	40.53	1113220
2014-03-27	40.39	40.52	40.11	40.31	692256
2014-03-28	40.34	40.69	40.31	40.41	244670
2014-03-31	40.55	40.89	40.55	40.88	509334
2014-04-01	41.03	41.06	40.85	41.06	1137280
2014-04-02	41.10	41.15	40.97	41.10	521898
2014-04-03	41.04	41.12	40.87	41.03	398362
2014-04-04	41.20	41.24	40.54	40.54	237250
2014-04-07	40.34	40.49	39.93	39.97	626352
2014-04-08	40.00	40.11	39.73	40.06	324238
2014-04-09	40.13	40.39	39.98	40.33	965064
2014-04-10	40.35	40.36	39.44	39.45	1723098
2014-04-11	39.01	39.46	38.91	39.02	567912
2014-04-14	39.41	39.49	38.94	39.31	2005992
2014-04-15	39.42	39.71	39.13	39.68	440020
2014-04-16	39.85	40.04	39.69	40.03	204810
2014-04-17	40.06	40.15	39.91	40.08	148014
2014-04-21	40.06	40.12	39.99	40.06	232116
2014-04-22	40.07	40.43	40.00	40.33	225366
2014-04-23	40.34	40.39	40.23	40.36	133228
2014-04-24	40.51	40.54	40.21	40.35	141782
2014-04-25	40.21	40.22	39.89	39.90	698252
2014-04-28	40.00	40.01	39.41	39.75	241888
2014-04-29	39.82	40.09	39.82	40.06	462590
2014-04-30	40.04	40.22	39.93	40.18	229158
2014-05-01	40.12	40.33	40.07	40.27	1056746
2014-05-02	40.25	40.55	40.17	40.26	264702
2014-05-05	39.91	40.15	39.80	40.14	299376
2014-05-06	40.09	40.09	39.61	39.61	755442
2014-05-07	39.76	40.14	39.68	40.13	247168
2014-05-08	40.09	40.43	40.09	40.20	165546
2014-05-09	40.15	40.21	40.01	40.21	141504
2014-05-12	40.34	40.62	40.34	40.61	118110
2014-05-13	40.56	40.69	40.48	40.50	125718
2014-05-14	40.45	40.46	40.16	40.21	168744
2014-05-15	40.06	40.08	39.51	39.77	760604
2014-05-16	39.78	39.87	39.58	39.87	162992
2014-05-19	39.74	40.10	39.74	40.07	107390
2014-05-20	40.09	40.09	39.70	39.81	143254
2014-05-21	39.97	40.18	39.95	40.09	118196
2014-05-22	40.14	40.28	40.03	40.25	382468
2014-05-23	40.21	40.39	40.20	40.38	357918
2014-05-27	40.48	40.86	40.48	40.77	658278
2014-05-28	40.73	40.73	40.56	40.64	197146
2014-05-29	40.71	40.75	40.56	40.71	145024
2014-05-30	40.69	40.83	40.67	40.78	302558
2014-06-02	40.80	40.93	40.65	40.91	211132
2014-06-03	40.78	40.94	40.73	40.94	274280
2014-06-04	40.80	41.10	40.80	41.08	135104
2014-06-05	41.17	41.50	40.98	41.50	678200
2014-06-06	41.53	41.77	41.53	41.76	742894
2014-06-09	41.70	41.92	41.70	41.86	1114534
2014-06-10	41.71	41.81	41.68	41.80	406392
2014-06-11	41.67	41.67	41.44	41.54	527032
2014-06-12	41.50	41.55	41.24	41.33	171254
2014-06-13	41.36	41.47	41.25	41.33	177234
2014-06-16	41.20	41.26	41.04	41.16	1331802
2014-06-17	41.13	41.57	41.08	41.52	156706
2014-06-18	41.53	41.80	41.38	41.77	257918
2014-06-19	41.79	41.79	41.55	41.69	167068
2014-06-20	41.78	41.87	41.72	41.83	197496
2014-06-23	41.80	41.92	41.72	41.86	408194
2014-06-24	41.62	41.84	41.43	41.43	2296010
2014-06-25	41.33	41.56	41.25	41.51	245994
2014-06-26	41.45	41.46	41.15	41.41	152038
2014-06-27	41.31	41.56	41.31	41.55	95838
2014-06-30	41.48	41.61	41.47	41.57	638358
2014-07-01	41.69	42.04	41.67	41.83	3522252
2014-07-02	41.93	41.94	41.78	41.82	351958
2014-07-03	41.99	42.12	41.99	42.10	269580
2014-07-07	42.01	42.03	41.81	41.89	692866
2014-07-08	41.78	41.82	41.50	41.61	1650342
2014-07-09	41.71	41.75	41.56	41.69	116288
2014-07-10	41.23	41.54	41.19	41.48	188210
2014-07-11	41.40	41.55	41.27	41.52	109422
2014-07-14	41.93	41.93	41.73	41.73	456060
2014-07-15	41.96	42.12	41.84	42.04	285992
2014-07-16	42.15	42.15	41.84	41.94	186694
2014-07-17	41.76	41.90	41.38	41.43	136708
2014-07-18	41.56	41.89	41.56	41.88	288966
2014-07-21	41.70	41.81	41.59	41.78	694412
2014-07-22	41.91	41.97	41.83	41.92	858858
2014-07-23	41.92	42.05	41.85	42.01	227218
2014-07-24	42.09	42.12	42.03	42.09	295964
2014-07-25	41.93	41.94	41.73	41.79	126046
2014-07-28	41.78	41.85	41.57	41.80	1754306
2014-07-29	41.89	41.91	41.59	41.60	211082
2014-07-30	41.76	41.85	41.50	41.72	172844
2014-07-31	41.45	41.52	40.90	40.90	189420
2014-08-01	40.83	40.95	40.47	40.62	780398
2014-08-04	40.73	40.97	40.59	40.91	238920
2014-08-05	40.75	40.86	40.42	40.52	1022860
2014-08-06	40.39	40.86	40.39	40.70	267364
2014-08-07	40.89	40.93	40.43	40.50	721294
2014-08-08	40.52	40.89	40.43	40.87	325830
2014-08-11	41.03	41.10	40.93	40.96	686094
2014-08-12	40.90	41.12	40.90	40.99	166646
2014-08-13	41.13	41.31	41.10	41.26	110688
2014-08-14	41.28	41.45	41.28	41.44	82378
2014-08-15	41.57	41.61	41.05	41.31	218118
2014-08-18	41.49	41.74	41.49	41.73	2242270
2014-08-19	41.80	41.88	41.77	41.80	267762
2014-08-20	41.71	41.96	41.68	41.92	94404
2014-08-21	41.98	42.37	41.94	42.30	976218
2014-08-22	42.31	42.37	42.13	42.15	190258
2014-08-25	42.31	42.59	42.31	42.45	122308
2014-08-26	42.47	42.69	42.47	42.55	217912
2014-08-27	42.65	42.65	42.45	42.51	97342
2014-08-28	42.32	42.39	42.22	42.33	370652
2014-08-29	42.44	42.56	42.38	42.53	99726
2014-09-02	42.68	42.75	42.47	42.70	1561098
2014-09-03	42.84	42.89	42.56	42.65	778782
2014-09-04	42.69	42.88	42.50	42.64	348062
2014-09-05	42.57	42.73	42.39	42.73	248610
2014-09-08	42.63	42.85	42.59	42.73	265240
2014-09-09	42.68	42.68	42.30	42.34	207432
2014-09-10	42.40	42.55	42.32	42.49	132702
2014-09-11	42.34	42.59	42.34	42.57	121596
2014-09-12	42.52	42.65	42.28	42.42	136062
2014-09-15	42.43	42.48	42.30	42.39	117434
2014-09-16	42.35	42.64	42.30	42.55	143808
2014-09-17	42.59	42.92	42.49	42.72	266524
2014-09-18	42.92	43.16	42.86	43.09	247764
2014-09-19	43.26	43.30	42.85	42.93	395984
2014-09-22	42.85	42.89	42.57	42.61	316922
2014-09-23	42.44	42.68	42.27	42.28	162006
2014-09-24	42.19	42.39	42.06	42.36	143742
2014-09-25	42.28	42.28	41.72	41.72	956322
2014-09-26	41.88	42.19	41.80	42.10	162358
2014-09-29	41.75	42.02	41.66	41.93	1872310
2014-09-30	42.04	42.12	41.81	41.86	298492
2014-10-01	41.80	41.85	41.35	41.40	746258
2014-10-02	41.33	41.65	41.12	41.48	667340
2014-10-03	41.81	42.09	41.76	42.05	296860
2014-10-06	42.34	42.34	41.90	41.97	431656
2014-10-07	41.75	41.82	41.29	41.31	314700
2014-10-08	41.37	42.02	41.21	42.01	209340
2014-10-09	42.00	42.00	41.20	41.21	255714
2014-10-10	41.16	41.58	40.90	40.91	515828
2014-10-13	40.97	41.18	40.57	40.58	1193940
2014-10-14	40.83	41.11	40.63	40.81	612670
2014-10-15	40.40	40.42	39.30	40.09	1802860
2014-10-16	39.36	40.42	39.36	40.17	706514
2014-10-17	40.66	40.79	40.41	40.62	996448
2014-10-20	40.57	40.92	40.57	40.92	6662294
2014-10-21	41.24	41.68	41.13	41.67	547926
2014-10-22	41.78	41.79	41.33	41.36	597782
2014-10-23	41.72	41.94	41.65	41.71	413024
2014-10-24	41.77	42.03	41.67	42.01	516746
2014-10-27	41.94	42.11	41.82	42.10	432922
2014-10-28	42.27	42.59	42.23	42.59	1000344
2014-10-29	42.63	42.70	42.29	42.62	364014
2014-10-30	42.60	43.11	42.60	43.02	334340
2014-10-31	43.52	43.56	43.35	43.53	280844
2014-11-03	43.55	43.78	43.54	43.67	1902378
2014-11-04	43.60	43.71	43.37	43.71	438560
2014-11-05	44.09	44.09	43.79	44.03	639902
2014-11-06	44.05	44.08	43.82	44.05	269812
2014-11-07	44.06	44.16	43.88	44.07	312672
2014-11-10	44.12	44.28	44.01	44.28	419126
2014-11-11	44.29	44.29	44.14	44.17	241078
2014-11-12	44.02	44.14	43.93	44.11	262564
2014-11-13	44.16	44.21	44.05	44.15	35690
2014-11-14	44.06	44.12	43.85	43.90	258054
2014-11-17	43.84	43.94	43.76	43.90	255018
2014-11-18	43.87	44.14	43.87	44.01	129998
2014-11-19	43.97	43.99	43.74	43.93	347290
2014-11-20	43.65	43.99	43.65	43.98	153710
2014-11-21	44.32	44.40	44.11	44.16	253302
2014-11-24	44.30	44.48	44.29	44.48	4516752
2014-11-25	44.47	44.52	44.33	44.46	1318640
2014-11-26	44.55	44.55	44.42	44.54	107422
2014-11-28	44.57	44.75	44.52	44.55	86360
2014-12-01	44.34	44.45	44.17	44.20	1832012
2014-12-02	44.22	44.64	44.22	44.60	663316
2014-12-03	44.63	44.85	44.56	44.83	666874
2014-12-04	44.77	44.91	44.61	44.88	272270
2014-12-05	45.01	45.35	45.01	45.26	1037246
2014-12-08	45.24	45.66	45.22	45.39	20074738
2014-12-09	44.86	45.34	44.77	45.33	749238
2014-12-10	45.23	45.32	44.69	44.75	475944
2014-12-11	44.94	45.24	44.83	44.91	378916
2014-12-12	44.56	44.77	44.01	44.05	454886
2014-12-15	44.31	44.32	43.44	43.60	799652
2014-12-16	43.36	44.05	43.25	43.29	766516
2014-12-17	43.39	44.25	43.39	44.20	241320
2014-12-18	44.76	45.19	44.66	45.16	414438
2014-12-19	45.44	45.44	45.05	45.26	425626
2014-12-22	45.29	45.52	45.21	45.52	623352
2014-12-23	45.65	45.88	45.64	45.75	299700
2014-12-24	45.73	45.73	45.52	45.55	204174
2014-12-26	45.69	45.69	45.52	45.54	261248
2014-12-29	45.45	45.90	45.41	45.69	17373640
2014-12-30	45.62	45.73	45.52	45.63	1414806
2014-12-31	45.80	45.80	45.08	45.10	311516
2015-01-02	45.19	45.44	44.82	45.17	1824092
2015-01-05	44.86	44.91	44.23	44.33	1157366
2015-01-06	44.33	44.42	43.54	43.74	874336
2015-01-07	44.15	44.26	43.83	44.20	561360
2015-01-08	44.55	44.89	44.55	44.84	559510
2015-01-09	44.90	44.90	44.24	44.28	561492
2015-01-12	44.28	44.34	43.84	43.95	719500
2015-01-13	44.30	44.50	43.53	43.81	761564
2015-01-14	43.21	43.40	42.76	43.28	1473978
2015-01-15	43.15	43.38	42.76	42.79	887206
2015-01-16	42.75	43.36	42.63	43.31	2347346
2015-01-20	43.43	43.59	42.97	43.17	11124878
2015-01-21	43.04	43.42	42.86	43.21	1090400
2015-01-22	43.42	44.28	43.21	44.26	1551266
2015-01-23	44.13	44.27	43.83	43.85	478648
2015-01-26	43.83	44.08	43.62	44.06	2867702
2015-01-27	43.70	43.88	43.46	43.64	601146
2015-01-28	43.80	43.84	42.84	42.84	1435800
2015-01-29	42.92	43.28	42.68	43.23	599596
2015-01-30	42.94	43.21	42.58	42.60	1116188
2015-02-02	42.71	43.22	42.31	43.17	17137196
2015-02-03	43.34	43.91	43.34	43.89	815508
2015-02-04	43.82	44.14	43.74	43.86	967268
2015-02-05	43.92	44.36	43.92	44.35	926014
2015-02-06	44.61	44.87	44.35	44.45	745016
2015-02-09	44.24	44.45	44.15	44.25	1093682
2015-02-10	44.50	44.67	44.20	44.50	777640
2015-02-11	44.47	44.64	44.27	44.53	466882
2015-02-12	44.62	45.08	44.62	45.03	372674
2015-02-13	45.03	45.13	44.82	45.01	331478
2015-02-17	44.97	45.23	44.92	45.14	354680
2015-02-18	45.03	45.03	44.81	44.93	322442
2015-02-19	44.81	44.88	44.66	44.72	486048
2015-02-20	44.62	45.12	44.42	45.11	720308
2015-02-23	45.01	45.01	44.77	45.00	332572
2015-02-24	44.99	45.24	44.98	45.10	598614
2015-02-25	45.14	45.28	45.06	45.13	220804
2015-02-26	45.14	45.14	44.85	44.99	283250
2015-02-27	44.99	45.03	44.83	44.83	335084
2015-03-02	44.86	45.22	44.86	45.22	694748
2015-03-03	44.99	45.17	44.84	45.08	2875916
2015-03-04	44.90	44.90	44.67	44.79	292848
2015-03-05	44.85	45.00	44.74	44.97	569532
2015-03-06	44.92	45.25	44.49	44.55	1462268
2015-03-09	44.67	44.83	44.60	44.77	852826
2015-03-10	44.41	44.41	43.92	43.92	923380
2015-03-11	44.04	44.27	44.00	44.15	1041138
2015-03-12	44.40	45.09	44.40	45.09	1070276
2015-03-13	44.90	45.02	44.51	44.74	661334
2015-03-16	44.89	45.28	44.89	45.23	216412
2015-03-17	45.05	45.26	44.95	45.16	184122
2015-03-18	45.09	45.55	44.89	45.45	221682
2015-03-19	45.37	45.37	44.93	45.09	313058
2015-03-20	45.35	45.76	45.23	45.70	937736
2015-03-23	45.69	45.85	45.50	45.50	295276
2015-03-24	45.52	45.52	45.17	45.17	217310
2015-03-25	44.93	45.03	44.32	44.32	376490
2015-03-26	44.12	44.43	43.95	44.24	277532
2015-03-27	44.23	44.30	44.06	44.20	234218
2015-03-30	44.56	44.89	44.50	44.77	440090
2015-03-31	44.62	44.73	44.44	44.53	750820
2015-04-01	44.46	44.61	44.17	44.46	295750
2015-04-02	44.44	44.75	44.42	44.71	240342
2015-04-06	44.39	44.88	44.35	44.78	190218
2015-04-07	44.87	44.88	44.56	44.56	193192
2015-04-08	44.63	44.85	44.60	44.73	207414
2015-04-09	44.72	44.75	44.44	44.70	247554
2015-04-10	44.84	44.84	44.65	44.70	147740
2015-04-13	44.75	44.96	44.65	44.81	190560
2015-04-14	44.79	44.92	44.60	44.82	265454
2015-04-15	44.92	45.12	44.86	44.94	193950
2015-04-16	44.85	45.13	44.73	45.00	649902
2015-04-17	44.69	44.74	44.28	44.40	506460
2015-04-20	44.63	44.74	44.56	44.61	471144
2015-04-21	44.81	44.81	44.43	44.46	188806
2015-04-22	44.56	44.88	44.44	44.84	590824
2015-04-23	44.71	44.98	44.69	44.86	429692
2015-04-24	44.93	44.93	44.69	44.77	134948
2015-04-27	44.91	45.03	44.57	44.62	550654
2015-04-28	44.56	44.84	44.38	44.84	210506
2015-04-29	44.65	44.97	44.65	44.79	307654
2015-04-30	44.73	44.82	44.23	44.37	785232
2015-05-01	44.64	44.76	44.56	44.73	510336
2015-05-04	44.78	45.11	44.78	45.07	179418
2015-05-05	45.05	45.14	44.65	44.71	295926
2015-05-06	44.89	44.89	44.23	44.51	753054
2015-05-07	44.45	44.94	44.41	44.84	541386
2015-05-08	45.13	45.49	45.07	45.49	969680
2015-05-11	45.50	45.58	45.24	45.30	330102
2015-05-12	45.18	45.27	44.80	45.17	263588
2015-05-13	45.19	45.33	45.10	45.17	297992
2015-05-14	45.34	45.64	45.31	45.64	369254
2015-05-15	45.58	45.67	45.32	45.45	511762
2015-05-18	45.41	45.74	45.41	45.73	901294
2015-05-19	45.80	46.05	45.76	45.96	473544
2015-05-20	45.96	45.96	45.74	45.81	564620
2015-05-21	45.76	45.79	45.63	45.66	531450
2015-05-22	45.52	45.78	45.52	45.65	410270
2015-05-26	45.63	45.63	45.15	45.24	5603678
2015-05-27	45.45	45.71	45.27	45.65	603730
2015-05-28	45.58	45.64	45.38	45.62	483152
2015-05-29	45.58	45.60	45.16	45.22	853134
2015-06-01	45.50	45.50	45.16	45.34	2774054
2015-06-02	45.24	45.51	45.09	45.39	824494
2015-06-03	45.57	45.80	45.42	45.64	982744
2015-06-04	45.49	45.62	45.22	45.28	539020
2015-06-05	45.62	45.71	45.34	45.45	559826
2015-06-08	45.42	45.55	45.21	45.21	598990
2015-06-09	45.15	45.46	45.09	45.29	383956
2015-06-10	45.57	46.06	45.45	45.96	1264104
2015-06-11	46.18	46.22	45.97	46.15	456382
2015-06-12	46.09	46.10	45.85	45.98	532098
2015-06-15	45.75	45.91	45.49	45.77	489834
2015-06-16	45.75	46.07	45.64	46.02	383098
2015-06-17	46.19	46.21	45.86	45.98	556890
2015-06-18	46.07	46.49	46.03	46.41	4999146
2015-06-19	46.35	46.35	46.00	46.03	578344
2015-06-22	46.27	46.51	46.27	46.31	416886
2015-06-23	46.39	46.51	46.34	46.43	464732
2015-06-24	46.21	46.28	45.91	45.92	414370
2015-06-25	46.15	46.15	45.60	45.60	690444
2015-06-26	45.68	45.87	45.63	45.79	852212
2015-06-29	45.34	45.49	44.66	44.66	1761734
2015-06-30	45.24	45.26	44.74	44.87	759612
2015-07-01	45.56	45.60	45.30	45.51	717816
2015-07-02	45.63	45.64	45.21	45.36	1132512
2015-07-06	44.91	45.32	44.88	45.27	551766
2015-07-07	45.36	45.50	44.59	45.35	500198
2015-07-08	44.84	45.05	44.57	44.62	511376
2015-07-09	45.07	45.27	44.84	44.90	514452
2015-07-10	45.35	45.54	45.28	45.43	468408
2015-07-13	45.80	45.93	45.69	45.90	4573388
2015-07-14	45.78	46.11	45.75	46.06	529062
2015-07-15	46.15	46.40	46.10	46.33	436796
2015-07-16	46.66	46.75	46.59	46.75	2070182
2015-07-17	46.76	46.76	46.47	46.64	710624
2015-07-20	46.80	46.87	46.60	46.73	2790126
2015-07-21	46.77	46.91	46.55	46.66	761016
2015-07-22	46.62	47.01	46.60	46.95	1102470
2015-07-23	47.09	47.09	46.44	46.56	566346
2015-07-24	46.65	46.66	46.21	46.28	536856
2015-07-27	45.92	46.05	45.81	45.92	2537338
2015-07-28	46.09	46.19	45.81	46.16	882974
2015-07-29	46.22	46.58	46.12	46.51	731922
2015-07-30	46.46	46.61	46.33	46.59	379868
2015-07-31	46.67	46.67	46.37	46.43	463192
2015-08-03	46.52	46.53	46.17	46.44	549260
2015-08-04	46.47	46.64	46.33	46.40	1060378
2015-08-05	46.67	46.79	46.40	46.50	529614
2015-08-06	46.62	46.65	46.12	46.31	652552
2015-08-07	46.30	46.39	46.01	46.33	501104
2015-08-10	46.64	46.78	46.56	46.77	351930
2015-08-11	46.31	46.53	46.26	46.39	303584
2015-08-12	46.02	46.10	45.39	46.07	331782
2015-08-13	46.12	46.35	45.91	46.20	580766
2015-08-14	46.09	46.51	46.09	46.50	687484
2015-08-17	46.44	46.64	46.16	46.63	615658
2015-08-18	46.60	46.69	46.49	46.57	663772
2015-08-19	46.45	46.54	46.01	46.19	363530
2015-08-20	45.79	45.79	45.27	45.29	1101918
2015-08-21	44.84	45.02	43.95	43.95	1849998
2015-08-24	41.50	43.33	37.16	41.94	2766804
2015-08-25	42.36	43.48	41.24	41.30	1105030
2015-08-26	41.71	42.84	41.55	42.74	1129862
2015-08-27	43.54	43.94	43.08	43.85	3744858
2015-08-28	43.75	43.80	43.46	43.73	996360
2015-08-31	43.42	43.58	43.29	43.37	3173526
2015-09-01	41.88	42.64	41.68	41.84	3306578
2015-09-02	42.25	42.59	41.99	42.51	1021166
2015-09-03	42.68	43.15	42.59	42.70	626758
2015-09-04	42.29	42.33	41.73	41.98	406970
2015-09-08	42.69	43.02	42.48	43.00	1670790
2015-09-09	43.36	43.48	42.34	42.42	421978
2015-09-10	42.39	42.91	42.29	42.60	568068
2015-09-11	42.46	42.83	42.34	42.83	309268
2015-09-14	42.84	42.87	42.62	42.67	628756
2015-09-15	42.82	43.41	42.73	43.31	724366
2015-09-16	43.39	43.65	43.16	43.59	314034
2015-09-17	43.60	43.90	43.05	43.13	698162
2015-09-18	42.45	42.77	42.28	42.36	2426492
2015-09-21	42.64	43.01	42.63	42.84	950118
2015-09-22	42.34	42.47	42.04	42.28	933610
2015-09-23	42.33	42.52	42.16	42.41	608196
2015-09-24	42.00	42.17	41.76	42.11	461314
2015-09-25	42.37	42.70	42.22	42.41	823450
2015-09-28	42.07	42.20	41.31	41.41	1705822
2015-09-29	41.43	41.61	41.19	41.56	715932
2015-09-30	41.92	42.09	41.62	42.06	611272
2015-10-01	42.06	42.26	41.70	42.16	656342
2015-10-02	41.48	42.22	41.00	42.22	685930
2015-10-05	42.46	43.14	42.44	43.08	4584338
2015-10-06	43.08	43.15	42.86	42.93	691076
2015-10-07	43.17	43.45	43.00	43.33	906048
2015-10-08	43.25	43.62	43.09	43.59	728138
2015-10-09	43.66	43.69	43.18	43.38	469656
2015-10-12	43.41	43.51	43.31	43.48	361894
2015-10-13	43.26	43.54	43.17	43.19	542710
2015-10-14	43.10	43.20	42.69	42.77	375974
2015-10-15	43.08	43.65	42.98	43.64	356308
2015-10-16	43.80	43.91	43.65	43.87	300560
2015-10-19	43.57	43.97	43.57	43.90	338540
2015-10-20	43.90	44.17	43.85	44.12	684508
2015-10-21	44.23	44.29	43.71	43.73	395450
2015-10-22	43.96	44.58	43.92	44.45	1072258
2015-10-23	44.85	44.86	44.54	44.84	562030
2015-10-26	44.71	44.86	44.56	44.74	978644
2015-10-27	44.63	44.63	44.29	44.43	292422
2015-10-28	44.62	45.46	44.56	45.46	1348678
2015-10-29	45.39	45.52	45.13	45.28	326532
2015-10-30	45.37	45.37	44.68	44.69	406938
2015-11-02	44.63	45.39	44.63	45.30	487350
2015-11-03	45.19	45.48	45.06	45.33	539406
2015-11-04	45.47	45.47	45.15	45.22	450222
2015-11-05	45.22	45.52	45.19	45.45	382968
2015-11-06	46.28	46.28	45.62	45.77	1478024
2015-11-09	45.95	45.95	45.05	45.29	3432780
2015-11-10	45.27	45.51	45.15	45.49	294084
2015-11-11	45.76	45.76	45.38	45.42	382178
2015-11-12	45.14	45.22	44.66	44.66	835062
2015-11-13	44.46	44.77	44.25	44.29	1214552
2015-11-16	44.23	44.84	44.16	44.84	399794
2015-11-17	45.02	45.18	44.71	44.79	339378
2015-11-18	44.92	45.56	44.91	45.53	850608
2015-11-19	45.56	45.65	45.40	45.57	489810
2015-11-20	45.63	45.84	45.58	45.69	577550
2015-11-23	45.73	45.82	45.51	45.58	377252
2015-11-24	45.30	45.59	45.08	45.46	525522
2015-11-25	45.63	45.63	45.40	45.48	461224
2015-11-27	45.58	45.69	45.40	45.64	269422
2015-11-30	45.74	45.75	45.51	45.53	640808
2015-12-01	45.73	46.04	45.63	46.01	938792
2015-12-02	46.10	46.10	45.38	45.46	847726
2015-12-03	45.70	45.70	44.64	44.79	1487262
2015-12-04	44.88	45.90	44.88	45.82	534502
2015-12-07	45.80	45.80	45.24	45.42	829010
2015-12-08	45.17	45.25	44.83	44.91	937738
2015-12-09	44.75	45.21	44.20	44.44	1137448
2015-12-10	44.51	44.83	44.31	44.46	572082
2015-12-11	43.92	44.07	43.32	43.54	1486360
2015-12-14	43.64	43.86	43.15	43.60	675436
2015-12-15	43.98	44.71	43.98	44.54	1746654
2015-12-16	44.85	45.32	44.53	45.24	839212
2015-12-17	45.25	45.39	44.58	44.58	3315442
2015-12-18	44.25	44.37	43.56	43.58	852958
2015-12-21	43.88	44.07	43.57	43.95	781810
2015-12-22	44.05	44.38	43.81	44.28	424286
2015-12-23	44.54	44.85	44.44	44.83	623580
2015-12-24	44.58	44.74	44.45	44.56	139938
2015-12-28	44.32	44.52	44.16	44.52	494274
2015-12-29	44.80	45.01	44.73	44.96	578948
2015-12-30	44.88	44.95	44.59	44.61	398954
2015-12-31	44.38	44.72	44.19	44.19	324396
2016-01-04	43.26	43.40	42.93	43.34	2570268
2016-01-05	43.51	43.64	43.21	43.54	1852894
2016-01-06	42.96	43.20	42.77	42.95	2087246
2016-01-07	42.12	42.48	41.69	41.78	3046682
2016-01-08	42.20	42.22	41.10	41.14	2362612
2016-01-11	41.43	41.45	40.88	41.28	1041210
2016-01-12	41.60	41.74	40.98	41.50	873734
2016-01-13	41.66	41.78	40.29	40.40	1384404
2016-01-14	40.52	41.09	40.17	40.79	1074428
2016-01-15	39.69	40.05	39.41	39.89	1499240
2016-01-19	40.37	40.41	39.60	39.84	1480210
2016-01-20	39.12	39.49	38.25	39.07	768400
2016-01-21	39.11	39.65	38.88	39.01	1046940
2016-01-22	39.52	39.89	39.47	39.76	1271866
2016-01-25	39.61	39.69	38.88	38.90	3838222
2016-01-26	39.06	39.71	39.06	39.62	996416
2016-01-27	39.51	40.10	39.17	39.39	1108228
2016-01-28	39.72	39.81	39.22	39.37	1464060
2016-01-29	39.53	40.58	39.50	40.58	2657254
2016-02-01	40.36	40.62	40.11	40.39	2100368
2016-02-02	39.93	39.97	39.30	39.40	2421868
2016-02-03	39.60	39.65	38.46	39.49	2384094
2016-02-04	39.34	40.00	39.30	39.78	1295972
2016-02-05	39.74	39.91	39.06	39.16	1834360
2016-02-08	38.70	38.71	37.66	38.13	2662148
2016-02-09	37.47	38.35	37.46	38.07	1408490
2016-02-10	38.31	38.83	37.99	38.00	1540350
2016-02-11	36.88	37.28	36.68	36.99	2017428
2016-02-12	37.61	38.32	37.55	38.30	2411598
2016-02-16	38.86	39.08	38.57	39.00	1426744
2016-02-17	39.32	39.63	39.32	39.47	994454
2016-02-18	39.51	39.57	39.11	39.25	901870
2016-02-19	39.06	39.41	38.93	39.31	553742
2016-02-22	39.76	39.99	39.75	39.89	554858
2016-02-23	39.66	39.71	39.18	39.24	894258
2016-02-24	38.75	39.26	38.41	39.19	671024
2016-02-25	39.24	39.76	39.22	39.76	1447150
2016-02-26	39.99	40.26	39.82	39.95	915048
2016-02-29	39.94	40.14	39.55	39.55	913664
2016-03-01	39.85	40.89	39.85	40.89	1673716
2016-03-02	40.88	41.25	40.80	41.24	1271320
2016-03-03	41.24	41.24	41.24	41.53	1667666
2016-03-04	41.73	41.86	41.40	41.68	1753082
2016-03-07	41.44	41.67	41.31	41.62	1460654
2016-03-08	41.33	41.38	40.90	40.93	2179288
2016-03-09	41.14	41.18	40.86	40.98	2271062
2016-03-10	40.98	40.98	40.98	40.95	1701546
2016-03-11	40.95	40.95	40.95	42.00	1064328
2016-03-14	41.81	41.94	41.61	41.84	1008562
2016-03-15	41.84	41.84	41.84	41.76	973526
2016-03-16	41.64	41.96	41.50	41.80	2534926
2016-03-17	41.74	42.42	41.56	42.29	2792004
2016-03-18	42.60	42.82	42.45	42.66	1393278
2016-03-21	42.60	42.82	42.42	42.58	818686
2016-03-22	42.36	42.62	42.22	42.48	762376
2016-03-23	42.21	42.24	41.94	41.94	1219778
2016-03-24	41.94	41.94	41.94	41.74	677118
2016-03-28	41.82	41.98	41.67	41.87	561656
2016-03-29	41.75	42.10	41.55	42.10	738488
2016-03-30	42.30	42.61	42.28	42.35	608088
2016-03-31	42.30	42.48	42.20	42.30	615668
2016-04-01	42.11	42.66	41.91	42.62	902250
2016-04-04	42.61	42.65	42.32	42.40	550628
2016-04-05	42.40	42.40	42.40	41.83	1010238
2016-04-06	41.81	42.11	41.69	42.10	1026970
2016-04-07	41.81	41.84	41.15	41.32	1069798
2016-04-08	41.66	41.88	41.44	41.53	607232
2016-04-11	41.71	42.01	41.62	41.65	859246
2016-04-12	41.73	42.21	41.63	42.14	1052968
2016-04-13	42.50	43.04	42.49	43.02	1079182
2016-04-14	42.85	43.31	42.85	43.13	627380
2016-04-15	43.26	43.26	42.96	43.04	465958
2016-04-18	42.87	43.34	42.86	43.33	577816
2016-04-19	43.45	43.75	43.45	43.70	773394
2016-04-20	43.80	44.10	43.73	44.04	890722
2016-04-21	44.04	44.16	43.52	43.60	602574
2016-04-22	43.59	44.01	43.59	43.97	730862
2016-04-25	43.73	43.86	43.57	43.83	409338
2016-04-26	43.95	44.16	43.86	44.11	672308
2016-04-27	44.11	44.29	43.94	44.19	588338
2016-04-28	43.88	44.18	43.61	43.73	621278
2016-04-29	43.54	43.68	43.15	43.45	833120
2016-05-02	43.59	43.97	43.48	43.93	981392
2016-05-03	43.46	43.47	43.01	43.35	1372410
2016-05-04	42.97	43.29	42.89	43.13	1228120
2016-05-05	43.18	43.34	43.01	43.13	1070890
2016-05-06	42.87	43.33	42.84	43.33	703786
2016-05-09	43.25	43.46	43.12	43.32	716836
2016-05-10	43.44	43.85	43.44	43.85	730178
2016-05-11	43.83	43.83	43.33	43.33	816926
2016-05-12	43.52	43.64	43.14	43.43	735314
2016-05-13	43.35	43.56	42.85	42.90	344524
2016-05-16	42.88	43.35	42.88	43.18	434554
2016-05-17	43.06	43.18	42.71	42.83	456078
2016-05-18	42.75	43.57	42.75	43.51	1872430
2016-05-19	43.27	43.48	42.84	43.12	1128298
2016-05-20	43.33	43.63	43.30	43.42	1082152
2016-05-23	43.42	43.52	43.25	43.37	227024
2016-05-24	43.53	44.13	43.53	44.05	626772
2016-05-25	44.22	44.62	44.22	44.42	483852
2016-05-26	44.50	44.50	44.20	44.23	311978
2016-05-27	44.26	44.54	44.26	44.53	965070
2016-05-31	44.72	44.73	44.29	44.43	577426
2016-06-01	44.22	44.58	43.99	44.56	1913044
2016-06-02	44.54	44.65	44.31	44.65	960950
2016-06-03	44.19	44.22	43.70	44.14	1092150
2016-06-06	44.19	44.53	44.19	44.37	490948
2016-06-07	44.44	44.50	44.26	44.26	286754
2016-06-08	44.21	44.42	44.21	44.41	296706
2016-06-09	44.17	44.17	43.91	44.11	482658
2016-06-10	43.69	43.75	43.44	43.56	1232770
2016-06-13	43.33	43.73	43.19	43.22	859154
2016-06-14	43.04	43.24	42.44	42.64	1278812
2016-06-15	42.77	43.12	42.68	42.70	409124
2016-06-16	42.43	42.82	42.15	42.82	991052
2016-06-17	42.81	42.91	42.57	42.75	477234
2016-06-20	43.27	43.59	42.98	42.84	439294
2016-06-21	42.98	43.10	42.81	43.00	426432
2016-06-22	43.06	43.28	42.92	42.93	402610
2016-06-23	43.44	43.82	43.41	43.82	895320
2016-06-24	41.55	42.55	41.55	41.55	2749326
2016-06-27	41.14	41.14	40.32	40.52	1951082
2016-06-28	41.20	41.55	40.94	41.55	1687810
2016-06-29	41.90	42.46	41.85	42.46	1705772
2016-06-30	42.57	42.99	42.35	42.97	1372002
2016-07-01	42.92	43.08	42.74	42.82	3777836
2016-07-05	42.43	42.51	42.06	42.25	1458148
2016-07-06	41.96	42.38	41.80	42.37	1365608
2016-07-07	42.37	42.68	42.19	42.41	1339930
2016-07-08	42.83	43.22	42.83	43.16	1170970
2016-07-11	43.36	43.54	43.28	43.42	532918
2016-07-12	43.65	43.97	43.62	43.93	1079782
2016-07-13	43.91	44.01	43.73	43.95	348272
2016-07-14	44.54	44.56	44.21	44.27	532086
2016-07-15	44.46	44.47	44.00	44.21	577854
2016-07-18	44.26	44.41	44.23	44.36	817874
2016-07-19	44.20	44.43	44.18	44.43	306780
2016-07-20	44.51	44.53	44.33	44.50	313336
2016-07-21	44.44	44.51	44.26	44.32	452878
2016-07-22	44.38	44.65	44.34	44.62	578040
2016-07-25	44.60	44.62	44.41	44.50	183222
2016-07-26	44.46	44.61	44.39	44.53	296192
2016-07-27	44.53	44.61	44.37	44.51	303946
2016-07-28	44.45	44.75	44.29	44.68	229772
2016-07-29	44.52	44.80	44.52	44.62	496814
2016-08-01	44.66	44.79	44.43	44.51	258930
2016-08-02	44.35	44.52	44.04	44.13	709790
2016-08-03	44.16	44.53	44.15	44.53	364154
2016-08-04	44.47	44.57	44.34	44.46	398054
2016-08-05	44.75	45.20	44.71	45.18	977540
2016-08-08	45.26	45.38	45.16	45.22	733678
2016-08-09	45.23	45.33	45.18	45.30	490448
2016-08-10	45.26	45.32	44.92	45.00	357398
2016-08-11	45.09	45.13	44.91	45.02	365476
2016-08-12	44.85	44.99	44.76	44.94	346758
2016-08-15	45.06	45.26	45.06	45.22	464936
2016-08-16	45.08	45.16	45.01	45.06	342370
2016-08-17	45.04	45.21	44.95	45.17	375678
2016-08-18	45.12	45.25	45.01	45.15	312152
2016-08-19	45.03	45.14	44.88	45.10	469956
2016-08-22	45.09	45.19	44.97	45.16	227070
2016-08-23	45.27	45.43	45.24	45.25	394946
2016-08-24	45.26	45.33	45.10	45.17	274968
2016-08-25	45.15	45.36	45.06	45.30	883922
2016-08-26	45.35	45.63	45.07	45.30	1391494
2016-08-29	45.38	45.83	45.36	45.71	824576
2016-08-30	45.72	46.06	45.71	46.06	5089572
2016-08-31	46.05	46.09	45.73	46.06	920916
2016-09-01	46.22	46.22	45.61	45.92	4062500
2016-09-02	46.05	46.29	45.98	46.21	1239918
2016-09-06	46.19	46.33	45.81	46.10	1631408
2016-09-07	46.03	46.22	45.92	46.22	636694
2016-09-08	46.14	46.24	46.04	46.11	657770
2016-09-09	45.81	45.97	45.18	45.18	1141006
2016-09-12	44.90	45.82	44.79	45.69	1166160
2016-09-13	45.22	45.26	44.75	44.88	1553378
2016-09-14	44.88	45.14	44.66	44.76	830584
2016-09-15	44.69	45.15	44.61	45.07	1386834
2016-09-16	44.87	44.91	44.56	44.71	802596
2016-09-19	44.92	45.20	44.81	44.97	1121824
2016-09-20	45.27	45.34	44.97	44.99	525578
2016-09-21	45.14	45.41	44.92	45.36	883094
2016-09-22	45.53	45.77	45.48	45.68	632168
2016-09-23	45.54	45.67	45.46	45.48	592652
2016-09-26	45.02	45.15	44.75	44.81	700926
2016-09-27	44.71	45.05	44.60	44.96	358742
2016-09-28	45.07	45.26	44.80	45.23	446712
2016-09-29	45.16	45.32	44.47	44.62	1262314
2016-09-30	44.85	45.21	44.73	45.00	854630
2016-10-03	44.92	44.94	44.60	44.72	1045848
2016-10-04	44.76	44.92	44.55	44.69	1209128
2016-10-05	44.83	45.05	44.83	44.96	412780
2016-10-06	44.96	45.02	44.72	44.98	418906
2016-10-07	44.99	45.16	44.73	44.96	502888
2016-10-10	45.18	45.33	45.16	45.20	498570
2016-10-11	45.08	45.15	44.56	44.73	817088
2016-10-12	44.76	45.04	44.73	44.93	543610
2016-10-13	44.54	44.69	44.25	44.63	1255834
2016-10-14	45.00	45.14	44.68	44.74	1687212
2016-10-17	44.79	44.88	44.56	44.63	400488
2016-10-18	45.01	45.09	44.81	44.91	787432
2016-10-19	45.02	45.32	44.99	45.27	619336
2016-10-20	45.28	45.46	45.05	45.18	691186
2016-10-21	44.90	45.20	44.74	45.17	247442
2016-10-24	45.41	45.55	45.28	45.33	220206
2016-10-25	45.28	45.34	45.12	45.23	416214
2016-10-26	45.02	45.31	45.00	45.25	243866
2016-10-27	45.41	45.42	45.03	45.07	440916
2016-10-28	45.18	45.31	44.76	44.99	496226
2016-10-31	45.15	45.25	45.08	45.14	416156
2016-11-01	45.43	45.43	44.49	44.76	1204306
2016-11-02	44.57	44.64	44.25	44.31	760048
2016-11-03	44.35	44.65	44.26	44.33	639706
2016-11-04	44.40	44.57	44.10	44.28	460284
2016-11-07	44.94	45.30	44.94	45.29	1141822
2016-11-08	45.18	45.52	44.98	45.38	588508
2016-11-09	45.94	46.70	45.40	46.52	3349832
2016-11-10	47.05	47.68	46.82	47.51	4359056
2016-11-11	47.45	47.74	47.20	47.72	2318184
2016-11-14	47.86	48.64	47.86	48.55	2042112
2016-11-15	48.33	48.56	48.01	48.55	1646872
2016-11-16	48.14	48.27	47.98	48.13	3099914
2016-11-17	48.21	48.63	48.08	48.50	1424098
2016-11-18	48.56	48.67	48.42	48.60	1119250
2016-11-21	48.82	48.84	48.52	48.72	455996
2016-11-22	48.85	48.93	48.61	48.90	1767286
2016-11-23	48.98	49.04	48.67	49.03	885246
2016-11-25	49.13	49.18	49.03	49.18	373906
2016-11-28	48.94	49.10	48.62	48.71	622410
2016-11-29	48.78	49.02	48.73	48.88	578706
2016-11-30	49.22	49.31	49.02	49.12	1395762
2016-12-01	49.27	49.64	49.20	49.45	1408832
2016-12-02	49.47	49.47	49.12	49.25	660386
2016-12-05	49.62	49.85	49.40	49.83	1564866
2016-12-06	50.13	50.23	49.77	50.21	739768
2016-12-07	50.31	51.09	50.22	51.05	935784
2016-12-08	51.25	51.71	51.02	51.51	2114932
2016-12-09	51.52	51.54	51.26	51.54	923866
2016-12-12	51.40	51.60	51.04	51.20	660518
2016-12-13	51.34	51.53	50.98	51.30	756298
2016-12-14	51.05	51.57	50.72	50.88	1335260
2016-12-15	51.14	51.57	50.94	51.18	3730084
2016-12-16	51.38	51.38	50.90	50.97	563830
2016-12-19	51.09	51.16	50.81	51.15	515140
2016-12-20	51.36	51.60	51.33	51.31	727626
2016-12-21	51.37	51.37	51.07	51.07	1039190
2016-12-22	51.13	51.13	50.75	50.98	494806
2016-12-23	51.06	51.07	50.88	51.06	525640
2016-12-27	51.13	51.20	51.07	51.11	262248
2016-12-28	51.23	51.23	50.62	50.68	316432
2016-12-29	50.77	50.87	50.37	50.56	729368
2016-12-30	50.68	50.82	50.49	50.73	686406
2017-01-03	51.32	51.41	50.74	51.12	2087546
2017-01-04	51.23	51.72	51.18	51.69	1624778
2017-01-05	51.60	51.60	50.98	51.38	1241350
2017-01-06	51.44	51.70	51.32	51.54	1557858
2017-01-09	51.35	51.50	51.08	51.16	1419948
2017-01-10	51.16	51.47	50.99	51.18	1083542
2017-01-11	51.21	51.32	50.95	51.32	1130076
2017-01-12	51.13	51.17	50.64	51.08	1076416
2017-01-13	51.32	51.69	51.11	51.28	1111250
2017-01-17	51.14	51.14	50.41	50.48	1711434
2017-01-18	50.59	50.83	50.31	50.82	616076
2017-01-19	50.91	50.94	50.35	50.50	816440
2017-01-20	50.69	50.85	50.58	50.74	772016
2017-01-23	50.63	50.81	50.44	50.66	669846
2017-01-24	50.78	51.25	50.67	51.13	1031866
2017-01-25	51.55	51.71	51.37	51.68	770294
2017-01-26	51.76	51.88	51.63	51.72	1015978
2017-01-27	51.75	51.76	51.43	51.51	530202
2017-01-30	51.27	51.27	50.80	51.16	771620
2017-01-31	51.00	51.24	50.80	50.97	990016
2017-02-01	51.25	51.46	50.79	50.88	1337936
2017-02-02	50.74	51.01	50.55	50.84	492104
2017-02-03	51.53	51.79	51.34	51.74	1157142
2017-02-06	51.54	51.83	51.50	51.57	557442
2017-02-07	51.75	51.79	51.40	51.44	625868
2017-02-08	51.38	51.38	51.05	51.23	718024
2017-02-09	51.40	51.84	51.35	51.79	2605182
2017-02-10	51.98	52.10	51.82	51.98	599472
2017-02-13	52.19	52.65	52.16	52.46	561276
2017-02-14	52.48	52.91	52.32	52.87	779196
2017-02-15	52.98	53.22	52.73	53.16	1437200
2017-02-16	53.15	53.22	52.89	53.15	485446
2017-02-17	52.87	53.15	52.80	53.14	672574
2017-02-21	53.34	53.52	53.27	53.49	643490
2017-02-22	53.36	53.54	53.29	53.49	476868
2017-02-23	53.62	53.62	53.26	53.60	383174
2017-02-24	53.14	53.37	53.14	53.37	459848
2017-02-27	53.36	53.65	53.36	53.58	843352
2017-02-28	53.41	53.51	53.24	53.41	951014
2017-03-01	54.26	54.68	54.11	54.50	1021698
2017-03-02	54.64	54.64	53.85	53.88	521046
2017-03-03	53.89	54.07	53.77	53.99	498012
2017-03-06	53.76	53.80	53.48	53.68	841826
2017-03-07	53.60	53.69	53.43	53.53	309652
2017-03-08	53.81	53.96	53.29	53.33	493912
2017-03-09	53.38	53.68	53.13	53.30	541612
2017-03-10	53.61	53.62	52.99	53.26	643152
2017-03-13	53.32	53.45	53.16	53.35	489512
2017-03-14	53.20	53.28	52.96	53.27	1198208
2017-03-15	53.41	53.56	53.28	53.40	2028370
2017-03-16	53.53	53.80	53.46	53.55	748324
2017-03-17	53.64	53.64	53.16	53.21	1001920
2017-03-20	53.15	53.19	52.83	52.85	1595224
2017-03-21	53.10	53.10	51.56	51.63	2741428
2017-03-22	51.46	51.71	51.11	51.58	2558064
2017-03-23	51.52	52.24	51.44	51.58	1526702
2017-03-24	51.74	51.86	51.27	51.56	1218484
2017-03-27	50.64	51.32	50.58	51.27	2197304
2017-03-28	51.26	52.00	51.11	51.83	1189184
2017-03-29	51.83	51.86	51.57	51.71	650796
2017-03-30	51.73	52.33	51.69	52.24	831586
2017-03-31	52.11	52.29	52.02	52.03	588708
2017-04-03	52.05	52.13	51.45	51.91	2878660
2017-04-04	51.67	51.97	51.67	51.84	1003336
2017-04-05	52.22	52.36	51.54	51.56	882438
2017-04-06	51.61	51.99	51.31	51.85	411308
2017-04-07	51.59	52.00	51.50	51.71	519052
2017-04-10	51.70	51.99	51.53	51.71	414506
2017-04-11	51.57	51.73	51.24	51.72	1062540
2017-04-12	51.64	51.78	51.29	51.35	977594
2017-04-13	51.19	51.57	50.84	50.84	1671308
2017-04-17	50.99	51.63	50.88	51.60	726704
2017-04-18	51.41	51.56	51.09	51.37	1182760
2017-04-19	51.65	51.74	51.18	51.28	1044386
2017-04-20	51.52	51.96	51.35	51.91	1914180
2017-04-21	51.90	51.95	51.49	51.56	1307702
2017-04-24	52.42	52.50	52.10	52.24	1028274
2017-04-25	52.66	52.79	52.56	52.60	1743316
2017-04-26	52.56	52.94	52.49	52.58	1225764
2017-04-27	52.60	52.61	52.19	52.41	798934
2017-04-28	52.33	52.34	51.88	51.89	1268020
2017-05-01	52.08	52.32	51.90	52.17	1522168
2017-05-02	52.22	52.28	51.95	52.13	1185336
2017-05-03	52.03	52.24	51.95	52.20	754650
2017-05-04	52.43	52.51	52.02	52.26	926990
2017-05-05	52.41	52.44	52.11	52.31	555442
2017-05-08	52.30	52.42	52.07	52.19	361122
2017-05-09	52.26	52.33	51.81	51.96	426610
2017-05-10	51.86	52.16	51.80	52.14	742652
2017-05-11	52.00	52.00	51.49	51.84	668098
2017-05-12	51.70	51.72	51.45	51.64	471708
2017-05-15	51.72	52.10	51.72	52.01	766576
2017-05-16	52.12	52.13	51.84	52.02	626046
2017-05-17	51.36	51.55	50.77	50.89	2569690
2017-05-18	50.79	51.27	50.77	51.04	676570
2017-05-19	51.16	51.67	51.13	51.43	483234
2017-05-22	51.60	51.69	51.39	51.61	352070
2017-05-23	51.69	52.06	51.54	51.94	360450
2017-05-24	52.02	52.09	51.87	52.05	299494
2017-05-25	52.15	52.33	52.08	52.16	296656
2017-05-26	52.10	52.16	52.03	52.06	262504
2017-05-30	51.93	51.94	51.68	51.75	160800
2017-05-31	51.79	51.79	51.20	51.50	976796
2017-06-01	51.74	52.08	51.43	52.08	778970
2017-06-02	51.84	52.20	51.79	52.03	612450
2017-06-05	52.07	52.26	51.98	52.03	194798
2017-06-06	51.75	51.94	51.65	51.79	394836
2017-06-07	51.86	52.21	51.79	52.12	426974
2017-06-08	52.12	52.78	52.08	52.57	981798
2017-06-09	52.77	53.34	52.75	53.32	819862
2017-06-12	53.36	53.57	53.17	53.42	547460
2017-06-13	53.65	53.71	53.49	53.66	781216
2017-06-14	53.38	53.79	53.20	53.76	1221300
2017-06-15	53.45	53.78	53.34	53.63	456888
2017-06-16	53.69	53.69	53.45	53.60	227676
2017-06-19	53.85	54.03	53.80	53.96	648486
2017-06-20	53.88	53.88	53.55	53.59	390818
2017-06-21	53.72	53.72	53.13	53.22	611260
2017-06-22	53.23	53.23	52.90	52.99	274524
2017-06-23	53.26	53.26	52.83	52.93	168392
2017-06-26	53.02	53.39	53.00	52.98	248930
2017-06-27	53.14	53.47	53.06	53.10	357418
2017-06-28	53.33	53.80	53.33	53.73	409520
2017-06-29	54.50	54.50	53.52	53.83	1628022
2017-06-30	54.07	54.08	53.70	53.76	218960
2017-07-03	54.05	54.64	53.98	54.39	220220
2017-07-05	54.61	54.61	54.20	54.39	668124
2017-07-06	54.29	54.35	53.84	53.85	554452
2017-07-07	54.00	54.27	53.89	54.19	1288000
2017-07-10	54.15	54.21	54.04	54.05	263964
2017-07-11	54.08	54.08	53.56	53.83	812320
2017-07-12	53.78	54.12	53.78	54.04	246776
2017-07-13	54.14	54.30	54.08	54.30	1480216
2017-07-14	53.90	54.35	53.74	54.25	417304
2017-07-17	54.21	54.30	54.03	54.23	164448
2017-07-18	54.06	54.17	53.90	54.14	532644
2017-07-19	54.21	54.33	54.13	54.32	607444
2017-07-20	54.41	54.47	54.23	54.30	637170
2017-07-21	54.21	54.43	54.18	54.31	481594
2017-07-24	54.27	54.51	54.27	54.46	247358
2017-07-25	54.94	55.10	54.80	54.97	2812626
2017-07-26	55.09	55.16	54.68	54.77	186164
2017-07-27	54.79	54.82	54.29	54.51	254600
2017-07-28	54.43	54.55	54.30	54.49	247478
2017-07-31	54.64	54.87	54.58	54.75	372120
2017-08-01	55.07	55.16	54.87	55.15	1798402
2017-08-02	55.13	55.18	54.90	55.10	317358
2017-08-03	55.05	55.05	54.86	54.91	235082
2017-08-04	55.23	55.37	55.14	55.20	323358
2017-08-07	55.20	55.22	55.09	55.17	149480
2017-08-08	55.14	55.48	54.94	55.04	334626
2017-08-09	54.72	54.94	54.66	54.93	164934
2017-08-10	54.68	54.70	54.06	54.06	321708
2017-08-11	54.13	54.23	53.72	53.83	830930
2017-08-14	54.33	54.75	54.18	54.64	1031142
2017-08-15	55.01	55.01	54.65	54.70	165100
2017-08-16	54.83	54.97	54.63	54.69	263058
2017-08-17	54.56	54.64	53.84	53.86	269220
2017-08-18	53.66	54.04	53.59	53.75	271088
2017-08-21	53.78	53.83	53.57	53.78	204204
2017-08-22	54.00	54.29	53.96	54.23	180008
2017-08-23	53.91	54.41	53.91	54.20	100978
2017-08-24	54.35	54.42	54.15	54.17	115428
2017-08-25	54.33	54.53	54.28	54.37	354398
2017-08-28	54.39	54.40	53.97	54.12	237478
2017-08-29	53.61	53.98	53.55	53.91	158356
2017-08-30	54.11	54.26	53.91	54.16	1043394
2017-08-31	54.22	54.35	54.14	54.22	125160
2017-09-01	54.25	54.63	54.25	54.41	1673042
2017-09-05	54.12	54.12	53.30	53.44	2959976
2017-09-06	53.63	53.77	53.48	53.57	251534
2017-09-07	53.58	53.64	52.89	53.07	389306
2017-09-08	53.00	53.59	52.98	53.39	277996
2017-09-11	53.82	54.37	53.82	54.26	1387706
2017-09-12	54.40	54.68	54.40	54.63	216614
2017-09-13	54.55	54.63	54.43	54.63	195748
2017-09-14	54.60	54.67	54.52	54.56	242990
2017-09-15	54.55	54.77	54.50	54.77	124666
2017-09-18	54.79	55.15	54.79	55.09	158522
2017-09-19	55.15	55.42	55.14	55.33	363108
2017-09-20	55.32	55.61	55.16	55.55	247174
2017-09-21	55.44	55.71	55.44	55.58	162010
2017-09-22	55.46	55.56	55.35	55.53	102130
2017-09-25	55.44	55.63	55.20	55.22	211796
2017-09-26	55.30	55.37	55.17	55.25	139348
2017-09-27	55.79	55.87	55.48	55.70	270170
2017-09-28	55.88	55.90	55.57	55.89	168868
2017-09-29	55.84	56.07	55.84	56.06	161338
2017-10-02	56.23	56.42	56.05	56.42	1895484
2017-10-03	56.48	56.57	56.30	56.57	789466
2017-10-04	56.49	56.59	56.37	56.44	320122
2017-10-05	56.55	57.06	56.45	56.95	951116
2017-10-06	57.03	57.03	56.68	56.90	269962
2017-10-09	57.04	57.04	56.72	56.81	2262462
2017-10-10	56.89	57.06	56.82	57.04	487344
2017-10-11	57.00	57.07	56.77	57.04	198260
2017-10-12	57.09	57.13	56.77	56.82	202804
2017-10-13	56.70	57.01	56.51	56.84	241642
2017-10-16	56.84	57.05	56.84	57.01	132372
2017-10-17	57.06	57.14	56.71	56.79	214270
2017-10-18	56.92	57.09	56.80	57.00	680396
2017-10-19	56.79	57.07	56.68	57.06	468598
2017-10-20	57.50	57.62	57.33	57.46	886080
2017-10-23	57.65	57.65	57.28	57.36	295372
2017-10-24	57.56	57.68	57.51	57.60	929372
2017-10-25	57.73	57.73	57.08	57.38	381620
2017-10-26	57.59	57.72	57.51	57.58	489748
2017-10-27	57.50	57.68	57.25	57.61	230684
2017-10-30	57.44	57.64	57.34	57.41	237732
2017-10-31	57.44	57.50	57.32	57.34	2154820
2017-11-01	57.54	57.78	57.38	57.46	405098
2017-11-02	57.50	57.93	57.33	57.88	443858
2017-11-03	57.68	57.79	57.54	57.73	579576
2017-11-06	57.73	57.93	57.69	57.84	207426
2017-11-07	57.88	58.03	57.24	57.38	339646
2017-11-08	57.28	57.41	57.07	57.20	422512
2017-11-09	56.88	57.19	56.61	57.07	534970
2017-11-10	57.07	57.12	56.93	56.95	470614
2017-11-13	56.79	57.17	56.76	57.09	145040
2017-11-14	56.80	57.11	56.80	57.11	154328
2017-11-15	56.78	57.23	56.59	57.05	186680
2017-11-16	57.18	57.36	57.12	57.14	649574
2017-11-17	57.00	57.13	56.88	57.03	296022
2017-11-20	57.14	57.32	57.04	57.23	305426
2017-11-21	57.40	57.51	57.28	57.49	189824
2017-11-22	57.49	57.58	57.27	57.28	136982
2017-11-24	57.45	57.45	57.27	57.28	55128
2017-11-27	57.27	57.49	57.25	57.25	200768
2017-11-28	57.30	58.32	57.28	58.26	394150
2017-11-29	58.69	59.13	58.59	58.88	437026
2017-11-30	59.27	59.77	58.96	59.16	403632
2017-12-01	59.25	59.44	58.10	59.25	1937716
2017-12-04	60.10	60.21	59.66	59.66	1192770
2017-12-05	59.79	59.90	59.28	59.34	1000308
2017-12-06	59.27	59.46	59.14	59.26	275006
2017-12-07	59.14	59.64	59.08	59.48	265780
2017-12-08	59.73	59.79	59.44	59.79	335766
2017-12-11	59.90	59.90	59.60	59.72	265190
2017-12-12	59.92	60.39	59.78	60.21	275360
2017-12-13	60.24	60.36	59.64	59.66	595700
2017-12-14	59.88	59.92	59.34	59.35	495282
2017-12-15	59.73	60.16	59.60	59.91	1465136
2017-12-18	60.39	60.57	60.24	60.07	366574
2017-12-19	60.35	60.42	59.58	59.64	327958
2017-12-20	60.05	60.05	59.38	59.42	249146
2017-12-21	59.68	59.87	59.62	59.72	297024
2017-12-22	59.85	59.97	59.45	59.71	453602
2017-12-26	59.75	59.86	59.48	59.61	217384
2017-12-27	59.66	59.74	59.55	59.69	224234
2017-12-28	59.87	59.98	59.73	59.96	189292
2017-12-29	60.05	60.14	59.68	59.72	184480
2018-01-02	59.98	60.00	59.39	59.59	501466
2018-01-03	59.59	59.87	59.58	59.79	597560
2018-01-04	60.03	60.51	59.98	60.08	407018
2018-01-05	60.34	60.37	60.02	60.32	585366
2018-01-08	60.34	60.44	60.15	60.37	240724
2018-01-09	60.60	60.84	60.50	60.58	701572
2018-01-10	60.52	60.98	60.47	60.76	777418
2018-01-11	61.04	61.04	60.78	61.02	1663160
2018-01-12	61.27	61.39	61.03	61.36	357794
2018-01-16	61.84	61.95	61.05	61.25	783140
2018-01-17	61.43	61.82	61.07	61.73	811854
2018-01-18	61.82	61.82	61.48	61.57	207716
2018-01-19	61.73	61.98	61.64	61.97	276042
2018-01-22	61.98	62.51	61.98	62.50	888568
2018-01-23	62.47	62.73	62.25	62.68	657086
2018-01-24	62.95	63.09	62.50	62.91	426188
2018-01-25	63.11	63.11	62.62	62.81	408526
2018-01-26	62.94	63.17	62.70	63.16	217586
2018-01-29	63.18	63.27	62.74	62.79	404156
2018-01-30	62.42	62.65	62.14	62.15	536612
2018-01-31	62.25	62.57	62.14	62.37	1071700
2018-02-01	62.32	62.80	62.30	62.73	365822
2018-02-02	62.42	62.58	61.45	61.50	2054448
2018-02-05	60.60	61.28	58.35	58.76	2232012
2018-02-06	57.70	59.83	57.34	59.69	1054032
2018-02-07	59.57	60.51	59.42	59.67	531154
2018-02-08	59.79	59.79	57.22	57.22	2645124
2018-02-09	58.00	58.76	56.48	58.35	1129876
2018-02-12	58.72	59.44	58.25	59.05	1111186
2018-02-13	58.80	59.44	58.67	59.32	293188
2018-02-14	59.22	60.43	59.07	60.39	1394920
2018-02-15	60.77	60.86	60.20	60.83	832746
2018-02-16	60.64	61.27	60.56	60.91	468372
2018-02-20	60.78	61.22	60.44	60.63	766588
2018-02-21	60.64	61.34	60.37	60.39	811968
2018-02-22	60.51	60.84	59.96	60.10	474950
2018-02-23	60.37	61.01	60.32	61.01	269424
2018-02-26	61.33	61.74	61.04	61.74	567956
2018-02-27	61.77	62.05	61.01	61.03	569722
2018-02-28	61.33	61.54	60.39	60.39	379292
2018-03-01	60.35	60.84	59.28	59.56	1669500
2018-03-02	59.10	59.85	58.70	59.74	576750
2018-03-05	59.45	60.83	59.37	60.56	274492
2018-03-06	60.78	60.90	60.25	60.81	569488
2018-03-07	60.18	60.98	60.17	60.88	731300
2018-03-08	60.95	61.08	60.50	61.03	292896
2018-03-09	61.48	62.28	61.32	62.25	1365898
2018-03-12	62.34	62.44	62.02	62.16	445098
2018-03-13	62.34	62.44	61.52	61.66	577712
2018-03-14	61.92	61.92	60.95	61.12	766176
2018-03-15	61.36	61.37	61.01	61.14	401524
2018-03-16	61.20	61.67	61.20	61.34	286374
2018-03-19	61.36	61.36	60.35	60.84	474628
2018-03-20	61.06	61.20	60.89	61.00	184310
2018-03-21	61.07	61.52	60.79	60.65	419214
2018-03-22	60.22	60.27	58.75	58.85	876444
2018-03-23	58.87	59.11	57.18	57.27	955580
2018-03-26	58.33	58.98	57.81	58.91	543712
2018-03-27	59.05	59.23	57.57	57.92	801736
2018-03-28	58.10	58.61	57.66	58.22	577722
2018-03-29	58.57	59.22	58.29	58.91	370318
2018-04-02	58.80	58.91	57.06	57.71	2448524
2018-04-03	57.96	58.53	57.67	58.41	738826
2018-04-04	57.54	59.11	57.54	59.01	644816
2018-04-05	59.49	59.66	58.97	59.37	1094274
2018-04-06	58.77	59.15	57.67	58.07	1518372
2018-04-09	58.34	59.26	58.19	58.24	373070
2018-04-10	59.08	59.29	58.58	58.96	1191778
2018-04-11	58.50	58.90	58.36	58.46	460348
2018-04-12	58.81	59.44	58.78	59.14	921702
2018-04-13	59.73	59.73	58.25	58.53	2614206
2018-04-16	58.71	59.12	58.71	58.81	396638
2018-04-17	59.26	59.37	58.86	58.96	1349656
2018-04-18	59.10	59.28	58.78	58.82	250938
2018-04-19	58.91	59.33	58.76	59.26	386182
2018-04-20	59.38	59.52	58.97	59.20	582056
2018-04-23	59.33	59.38	58.95	59.17	600746
2018-04-24	59.29	59.71	58.50	58.86	1001842
2018-04-25	58.81	59.00	58.29	58.77	578352
2018-04-26	58.87	59.38	58.76	59.08	350002
2018-04-27	58.91	59.39	58.91	59.26	291648
2018-04-30	59.38	59.65	58.84	58.84	372664
2018-05-01	58.77	59.05	58.43	59.01	255398
2018-05-02	58.96	59.12	58.49	58.55	379710
2018-05-03	58.35	58.46	57.50	58.21	779384
2018-05-04	57.96	59.18	57.83	58.94	350180
2018-05-07	58.99	59.48	58.94	59.30	294998
2018-05-08	59.29	59.84	59.25	59.55	423250
2018-05-09	59.84	60.36	59.61	60.25	677110
2018-05-10	60.30	60.81	60.24	60.68	382094
2018-05-11	60.80	60.97	60.58	60.67	907520
2018-05-14	60.77	60.87	60.40	60.53	238718
2018-05-15	60.29	60.51	60.09	60.30	601028
2018-05-16	60.24	60.50	60.14	60.33	662432
2018-05-17	60.21	60.37	59.98	60.24	232452
2018-05-18	60.13	60.40	59.82	59.88	451874
2018-05-21	60.14	60.45	60.14	60.35	243450
2018-05-22	60.42	60.90	60.42	60.62	244732
2018-05-23	60.32	60.49	60.04	60.49	609142
2018-05-24	60.32	60.41	59.66	60.16	1722464
2018-05-25	60.05	60.14	59.81	60.03	858572
2018-05-29	59.48	59.48	58.28	58.59	2127348
2018-05-30	59.05	59.76	59.00	59.57	701436
2018-05-31	59.39	59.55	59.02	59.19	509162
2018-06-01	59.74	59.89	59.59	59.70	353722
2018-06-04	59.97	60.10	59.85	60.07	726088
2018-06-05	60.03	60.03	59.65	59.91	308008
2018-06-06	60.11	60.80	60.11	60.80	1265248
2018-06-07	60.85	61.06	60.55	60.81	405492
2018-06-08	60.91	61.01	60.58	61.00	271500
2018-06-11	61.15	61.24	60.80	60.83	367942
2018-06-12	60.92	61.03	60.55	60.74	1681082
2018-06-13	60.84	60.91	60.33	60.37	371116
2018-06-14	60.43	60.55	60.03	60.14	246258
2018-06-15	59.87	60.26	59.59	60.09	381404
2018-06-18	59.74	60.12	59.61	60.10	202888
2018-06-19	59.58	60.05	59.28	59.96	304292
2018-06-20	60.27	60.27	59.97	60.00	251106
2018-06-21	60.01	60.11	59.58	59.86	493510
2018-06-22	60.20	60.24	59.75	59.79	184430
2018-06-25	59.55	59.58	58.77	58.85	1406056
2018-06-26	58.91	59.02	58.53	58.80	368292
2018-06-27	58.81	59.09	58.13	58.13	845926
2018-06-28	58.14	58.84	58.07	58.67	452380
2018-06-29	59.08	59.42	58.59	58.60	1034652
2018-07-02	58.34	58.82	58.10	58.79	418400
2018-07-03	59.10	59.10	58.43	58.51	408602
2018-07-05	58.77	58.85	58.54	58.81	388722
2018-07-06	58.71	59.30	58.62	59.11	352162
2018-07-09	59.35	60.04	59.33	60.04	735426
2018-07-10	60.13	60.16	59.78	59.91	373272
2018-07-11	59.58	59.96	59.58	59.72	298518
2018-07-12	60.04	60.04	59.61	59.83	253510
2018-07-13	59.68	59.80	59.26	59.59	401630
2018-07-16	59.59	60.22	59.59	60.17	302590
2018-07-17	60.25	60.42	60.11	60.25	263316
2018-07-18	60.41	60.92	60.33	60.88	1461886
2018-07-19	60.71	60.71	60.32	60.40	2039598
2018-07-20	60.32	60.56	60.20	60.43	321250
2018-07-23	60.42	61.00	60.39	60.92	401808
2018-07-24	61.12	61.27	60.83	60.98	422622
2018-07-25	60.90	61.30	60.81	61.26	293094
2018-07-26	61.33	61.49	61.16	61.20	199502
2018-07-27	61.34	61.47	60.82	61.08	261798
2018-07-30	61.11	61.26	60.88	60.95	225450
2018-07-31	61.07	61.22	60.79	60.89	242282
2018-08-01	61.03	61.36	60.80	61.04	188114
2018-08-02	60.55	61.13	60.55	61.05	308354
2018-08-03	60.97	61.40	60.97	61.40	391760
2018-08-06	61.46	61.70	61.40	61.56	235762
2018-08-07	61.77	62.00	61.71	61.75	219666
2018-08-08	61.78	61.94	61.70	61.84	122482
2018-08-09	61.78	61.86	61.60	61.63	148984
2018-08-10	61.11	61.21	60.89	61.03	280196
2018-08-13	61.03	61.20	60.60	60.62	263626
2018-08-14	60.77	61.19	60.72	61.06	185566
2018-08-15	60.70	60.96	60.58	60.85	328150
2018-08-16	61.08	61.69	61.08	61.51	242188
2018-08-17	61.36	61.81	61.36	61.73	178540
2018-08-20	61.75	62.00	61.75	61.90	192540
2018-08-21	61.90	62.24	61.83	62.00	179910
2018-08-22	61.79	61.96	61.75	61.85	145570
2018-08-23	61.79	61.84	61.56	61.61	132028
2018-08-24	61.74	61.94	61.72	61.87	65388
2018-08-27	62.00	62.57	62.00	62.45	644216
2018-08-28	62.49	62.59	62.38	62.53	180230
2018-08-29	62.53	62.73	62.38	62.59	150582
2018-08-30	62.47	62.48	62.11	62.18	237498
2018-08-31	62.01	62.24	61.92	62.18	202326
2018-09-04	62.06	62.40	61.97	62.40	1441248
2018-09-05	62.22	62.45	62.20	62.28	327054
2018-09-06	62.23	62.42	62.00	62.13	168006
2018-09-07	62.06	62.17	61.74	61.92	210164
2018-09-10	62.07	62.19	61.93	61.96	175920
2018-09-11	61.77	62.13	61.68	62.02	129118
2018-09-12	62.01	62.05	61.60	61.65	209042
2018-09-13	61.82	62.03	61.61	61.70	462618
2018-09-14	61.72	61.97	61.72	61.94	181406
2018-09-17	61.98	62.07	61.67	61.77	179420
2018-09-18	61.83	61.99	61.72	61.92	179966
2018-09-19	61.90	62.62	61.90	62.49	269388
2018-09-20	62.71	63.16	62.71	63.02	304082
2018-09-21	63.22	63.22	62.82	62.86	227836
2018-09-24	62.80	62.80	62.08	62.17	264158
2018-09-25	62.30	62.36	61.99	61.76	203600
2018-09-26	61.84	61.84	60.98	61.09	234162
2018-09-27	61.18	61.36	60.94	60.97	289678
2018-09-28	60.73	60.94	60.62	60.74	316520
2018-10-01	60.98	61.17	60.60	60.72	481710
2018-10-02	60.69	60.78	60.38	60.63	217038
2018-10-03	61.06	61.23	60.83	60.97	311072
2018-10-04	60.93	61.41	60.68	61.01	392898
2018-10-05	61.00	61.32	60.63	60.77	324482
2018-10-08	60.68	61.15	60.56	61.03	340322
2018-10-09	60.86	61.12	60.62	60.94	270536
2018-10-10	60.94	60.95	59.19	59.26	714070
2018-10-11	58.86	59.09	57.36	57.60	1275490
2018-10-12	58.43	58.60	56.95	57.73	963196
2018-10-15	57.70	58.06	57.53	57.54	418198
2018-10-16	57.87	58.61	57.54	58.51	491074
2018-10-17	58.51	59.21	58.11	58.90	401210
2018-10-18	58.77	59.01	57.96	58.14	456308
2018-10-19	58.02	58.73	57.95	58.28	419654
2018-10-22	58.38	58.46	57.33	57.34	585784
2018-10-23	56.25	57.28	56.02	57.00	1370394
2018-10-24	56.95	56.95	55.72	55.84	940544
2018-10-25	56.09	57.24	56.06	56.84	669950
2018-10-26	56.18	56.49	55.40	55.91	2522422
2018-10-29	56.47	57.21	55.72	56.32	1423378
2018-10-30	56.49	57.09	56.32	57.03	911274
2018-10-31	57.50	58.34	57.48	57.65	483754
2018-11-01	57.90	58.04	57.57	57.97	400082
2018-11-02	58.39	58.53	57.36	57.85	693320
2018-11-05	57.98	58.75	57.98	58.58	286546
2018-11-06	58.57	58.91	58.44	58.90	181146
2018-11-07	59.32	59.80	58.86	59.75	419556
2018-11-08	59.54	60.10	59.54	59.97	314436
2018-11-09	59.77	59.88	59.18	59.48	544120
2018-11-12	59.42	59.53	58.46	58.55	607802
2018-11-13	58.61	59.21	58.61	58.77	581198
2018-11-14	59.03	59.24	57.64	58.17	700222
2018-11-15	57.85	58.80	57.50	58.75	895418
2018-11-16	58.56	59.13	58.31	58.89	386484
2018-11-19	58.75	59.06	58.23	58.66	658790
2018-11-20	58.04	58.14	57.47	57.64	845858
2018-11-21	57.94	58.37	57.55	57.73	472842
2018-11-23	57.32	57.66	57.19	57.29	548944
2018-11-26	57.77	58.37	57.77	58.30	550276
2018-11-27	58.14	58.44	58.02	58.33	585308
2018-11-28	58.47	59.39	58.15	59.39	656100
2018-11-29	59.10	59.33	58.78	59.00	295180
2018-11-30	58.85	59.58	58.85	59.47	870558
2018-12-03	60.15	60.30	59.49	59.91	1283194
2018-12-04	59.74	59.74	57.53	57.75	931944
2018-12-06	56.65	57.51	55.86	57.50	1771540
2018-12-07	57.32	57.97	56.20	56.47	1734512
2018-12-10	56.28	56.37	54.95	55.89	1302276
2018-12-11	56.54	56.68	55.35	55.51	1028610
2018-12-12	56.15	56.27	55.54	55.54	541138
2018-12-13	55.63	55.81	55.17	55.30	751156
2018-12-14	54.78	55.38	54.68	54.55	1796180
2018-12-17	54.32	54.71	53.36	53.57	2016624
2018-12-18	53.91	54.38	53.27	53.52	1882670
2018-12-19	53.53	54.48	52.51	52.81	1941030
2018-12-20	52.47	53.08	51.94	52.27	2118056
2018-12-21	52.32	53.19	51.16	51.30	1941022
2018-12-24	50.78	51.07	50.00	50.02	1747110
2018-12-26	50.22	52.30	49.65	52.28	1738658
2018-12-27	51.41	52.73	50.90	52.73	1475190
2018-12-28	53.01	53.40	52.54	52.77	1298174
2018-12-31	52.96	53.25	52.52	53.19	886864
2019-01-02	52.47	53.38	52.36	53.24	455994
2019-01-03	52.99	53.16	52.28	52.36	1007364
2019-01-04	53.18	54.07	53.11	53.95	1604254
2019-01-07	53.81	54.58	53.69	54.14	454070
2019-01-08	54.57	54.57	53.87	54.44	706448
2019-01-09	54.63	54.82	54.26	54.71	1091786
2019-01-10	54.39	54.98	54.28	54.94	743912
2019-01-11	54.67	55.02	54.45	54.99	397896
2019-01-14	54.60	55.32	54.56	55.16	542224
2019-01-15	54.99	55.68	54.99	55.61	1039502
2019-01-16	56.21	56.79	56.03	56.55	1302442
2019-01-17	56.35	56.99	56.21	56.82	503594
2019-01-18	57.18	57.64	56.90	57.61	580090
2019-01-22	57.23	57.44	56.76	57.10	1097742
2019-01-23	57.31	57.32	56.55	57.10	1922176
2019-01-24	56.92	57.36	56.90	57.21	555858
2019-01-25	57.59	57.97	57.54	57.74	855502
2019-01-28	57.39	57.73	57.26	57.73	423696
2019-01-29	57.73	57.83	57.52	57.66	543096
2019-01-30	57.79	58.33	57.57	58.04	986708
2019-01-31	57.71	58.19	57.68	58.11	730476
2019-02-01	58.21	58.52	58.13	58.40	1334616
2019-02-04	58.34	58.72	58.09	58.72	912836
2019-02-05	58.72	58.76	58.41	58.74	968992
2019-02-06	58.54	58.77	58.39	58.57	619516
2019-02-07	58.34	58.45	57.86	58.30	1188952
2019-02-08	57.96	58.14	57.49	58.14	325630
2019-02-11	58.26	58.35	58.10	58.27	441018
2019-02-12	58.65	59.01	58.65	58.87	751078
2019-02-13	59.07	59.41	59.05	59.07	330638
2019-02-14	58.81	58.96	58.34	58.63	458052
2019-02-15	59.04	59.59	59.00	59.59	464264
2019-02-19	59.35	59.80	59.24	59.68	395540
2019-02-20	59.69	59.86	59.49	59.86	353184
2019-02-21	59.74	59.78	59.39	59.61	495982
2019-02-22	59.66	59.82	59.55	59.70	392012
2019-02-25	59.96	60.25	59.71	59.75	515620
2019-02-26	59.54	59.92	59.45	59.61	361794
2019-02-27	59.48	59.81	59.46	59.76	340236
2019-02-28	59.73	60.00	59.71	59.73	379172
2019-03-01	60.12	60.34	59.70	60.00	870708
2019-03-04	60.10	60.34	59.24	59.77	526906
2019-03-05	59.78	59.78	59.33	59.65	435514
2019-03-06	59.64	59.73	59.21	59.22	491814
2019-03-07	59.05	59.22	58.48	58.70	1167832
2019-03-08	58.24	58.75	58.15	58.72	754692
2019-03-11	58.94	59.43	58.94	59.42	841774
2019-03-12	59.49	59.74	59.49	59.59	289908
2019-03-13	59.75	60.19	59.71	59.97	540108
2019-03-14	59.94	60.31	59.92	60.20	415612
2019-03-15	60.22	60.65	60.22	60.45	603792
2019-03-18	60.52	60.96	60.52	60.79	649544
2019-03-19	61.10	61.10	60.24	60.10	745518
2019-03-20	60.00	60.04	59.19	59.22	666090
2019-03-21	58.98	59.63	58.80	59.45	1388220
2019-03-22	58.98	59.20	58.00	58.12	2981262
2019-03-25	58.07	58.40	57.74	58.01	968412
2019-03-26	58.35	58.66	58.18	58.65	367228
2019-03-27	58.59	58.79	58.15	58.46	807104
2019-03-28	58.54	58.95	58.34	58.93	557136
2019-03-29	59.30	59.30	58.88	59.07	488786
2019-04-01	59.40	60.14	59.33	60.09	1108602
2019-04-02	59.96	60.23	59.87	60.15	739038
2019-04-03	60.46	60.60	60.08	60.28	683300
2019-04-04	60.28	60.57	60.27	60.48	505126
2019-04-05	60.52	60.67	60.45	60.62	780562
2019-04-08	60.50	60.62	60.36	60.60	509456
2019-04-09	60.34	60.38	60.04	60.16	637368
2019-04-10	60.22	60.52	60.11	60.49	273824
2019-04-11	60.64	60.86	60.42	60.67	429248
2019-04-12	61.30	61.63	61.04	61.59	560156
2019-04-15	61.58	61.59	61.13	61.28	226562
2019-04-16	61.32	61.62	61.27	61.59	309082
2019-04-17	61.68	61.69	61.22	61.50	289552
2019-04-18	61.50	61.66	61.38	61.50	219894
2019-04-22	61.31	61.35	61.11	61.26	166466
2019-04-23	61.23	61.79	61.17	61.73	202210
2019-04-24	61.65	61.94	61.51	61.78	160328
2019-04-25	61.61	62.02	61.39	61.86	142368
2019-04-26	61.82	62.40	61.82	62.40	163728
2019-04-29	62.42	62.97	62.42	62.68	218052
2019-04-30	62.79	63.00	62.47	62.93	270494
2019-05-01	62.96	63.15	62.50	62.50	907896
2019-05-02	62.55	62.88	62.21	62.55	744652
2019-05-03	62.77	63.16	62.74	63.09	401826
2019-05-06	62.12	62.97	62.11	62.81	373926
2019-05-07	62.35	62.43	61.36	61.78	408740
2019-05-08	61.64	62.18	61.59	61.64	236034
2019-05-09	61.06	61.66	60.81	61.59	251276
2019-05-10	61.31	62.13	60.87	62.06	342364
2019-05-13	60.93	61.10	60.44	60.63	1016544
2019-05-14	60.76	61.52	60.70	61.13	289826
2019-05-15	60.69	61.37	60.61	61.13	375308
2019-05-16	61.37	62.03	61.34	61.75	218120
2019-05-17	61.17	61.86	61.17	61.40	277616
2019-05-20	61.14	61.54	61.09	61.27	199730
2019-05-21	61.55	61.80	61.55	61.77	173078
2019-05-22	61.54	61.79	61.49	61.59	166986
2019-05-23	61.06	61.13	60.53	60.90	251038
2019-05-24	61.14	61.38	61.04	61.31	140890
2019-05-28	61.30	61.47	60.70	60.70	174178
2019-05-29	60.27	60.59	60.03	60.54	517614
2019-05-30	60.64	60.87	60.14	60.38	255374
2019-05-31	59.75	60.11	59.59	59.81	400184
2019-06-03	59.76	60.24	59.59	59.99	550912
2019-06-04	60.54	61.22	60.36	61.18	308082
2019-06-05	61.34	61.86	61.03	61.85	575302
2019-06-06	61.85	62.25	61.64	62.08	263072
2019-06-07	62.08	62.46	62.08	62.16	160796
2019-06-10	62.52	62.86	62.50	62.52	253468
2019-06-11	62.84	62.92	62.30	62.49	379076
2019-06-12	62.46	62.52	62.07	62.20	247752
2019-06-13	62.25	62.47	62.08	62.29	188030
2019-06-14	62.32	62.58	62.07	62.15	190596
2019-06-17	62.15	62.33	61.82	61.87	247010
2019-06-18	61.90	62.63	61.90	62.37	477360
2019-06-19	62.43	62.69	62.34	62.43	429630
2019-06-20	62.75	62.93	62.31	62.84	281512
2019-06-21	62.78	62.99	62.48	62.54	242466
2019-06-24	62.51	62.71	62.23	62.27	258348
2019-06-25	62.24	62.46	61.80	61.83	248540
2019-06-26	61.96	62.02	61.52	61.52	144784
2019-06-27	61.65	62.12	61.65	62.06	115314
2019-06-28	62.57	62.83	62.43	62.80	265414
2019-07-01	63.29	63.52	62.98	63.27	1149070
2019-07-02	63.26	63.55	63.15	63.48	286610
2019-07-03	63.57	64.03	63.57	64.00	194780
2019-07-05	63.95	64.21	63.67	64.14	187466
2019-07-08	63.83	64.01	63.78	63.89	191588
2019-07-09	63.53	64.17	63.53	64.15	320870
2019-07-10	64.25	64.42	63.97	64.06	139064
2019-07-11	64.13	64.25	64.00	64.20	180456
2019-07-12	64.26	64.49	64.12	64.47	154660
2019-07-15	64.59	64.59	64.09	64.20	173594
2019-07-16	64.22	64.29	63.95	64.03	118022
2019-07-17	63.84	64.02	63.55	63.59	286822
2019-07-18	63.49	64.08	63.46	63.97	198276
2019-07-19	64.14	64.17	63.52	63.53	398302
2019-07-22	63.56	63.77	63.42	63.64	554038
2019-07-23	63.77	64.29	63.77	64.29	201342
2019-07-24	64.14	64.82	64.14	64.81	230970
2019-07-25	64.84	64.84	64.31	64.44	214106
2019-07-26	64.54	65.04	64.49	65.00	260836
2019-07-29	64.99	65.07	64.67	64.68	153216
2019-07-30	64.32	64.68	64.26	64.68	244610
2019-07-31	64.63	64.85	64.01	64.27	327244
2019-08-01	64.35	64.64	63.21	63.34	851948
2019-08-02	63.09	63.49	62.54	63.22	265884
2019-08-05	62.10	62.48	60.66	61.27	496382
2019-08-06	61.47	62.23	61.29	62.15	463738
2019-08-07	61.31	62.18	60.65	61.98	489842
2019-08-08	62.41	63.14	62.22	63.11	271422
2019-08-09	62.82	63.15	62.41	62.94	294980
2019-08-12	62.43	62.54	61.80	61.98	235840
2019-08-13	61.81	62.85	61.74	62.56	520464
2019-08-14	61.44	61.74	60.67	60.69	487344
2019-08-15	60.87	61.32	60.70	61.09	553588
2019-08-16	61.39	62.15	61.39	62.01	213814
2019-08-19	62.78	62.83	62.46	62.61	376894
2019-08-20	62.31	62.47	61.91	61.96	200902
2019-08-21	62.30	62.37	62.14	62.25	224606
2019-08-22	62.49	62.72	62.12	62.55	173756
2019-08-23	62.24	62.63	60.79	61.15	584628
2019-08-26	61.51	61.75	61.22	61.73	337474
2019-08-27	61.96	62.06	61.21	61.35	305600
2019-08-28	61.10	61.85	61.08	61.83	333036
2019-08-29	62.29	62.77	62.21	62.62	222674
2019-08-30	62.86	63.00	62.54	62.77	167970
2019-09-03	62.32	62.47	62.02	62.39	1160958
2019-09-04	62.82	63.14	62.76	63.08	632880
2019-09-05	63.67	64.36	63.67	63.91	333096
2019-09-06	63.94	64.20	63.84	63.96	164150
2019-09-09	64.28	64.51	64.05	64.41	184704
2019-09-10	64.39	64.43	63.69	64.17	229640
2019-09-11	64.23	64.43	63.90	64.43	254418
2019-09-12	64.43	64.99	64.36	64.85	722322
2019-09-13	65.07	65.22	64.88	64.98	266098
2019-09-16	64.52	64.90	64.50	64.90	164154
2019-09-17	64.78	65.13	64.76	65.13	140400
2019-09-18	64.94	65.29	64.73	65.19	221286
2019-09-19	65.26	65.54	65.07	65.11	218518
2019-09-20	65.16	65.38	64.68	64.77	310338
2019-09-23	64.38	65.04	64.38	64.58	334666
2019-09-24	64.81	64.91	63.91	64.16	525022
2019-09-25	64.11	64.63	64.01	64.53	197526
2019-09-26	64.47	64.67	64.30	64.45	207586
2019-09-27	64.78	64.87	64.04	64.39	515172
2019-09-30	64.51	64.62	64.30	64.37	240468
2019-10-01	64.49	64.53	63.26	63.30	632138
2019-10-02	62.94	62.94	61.96	62.25	707964
2019-10-03	62.11	62.58	61.52	62.58	434844
2019-10-04	62.67	63.56	62.66	63.51	182144
2019-10-07	63.23	63.67	63.18	63.27	240712
2019-10-08	62.81	62.81	62.16	62.23	363468
2019-10-09	62.58	62.97	62.54	62.73	223710
2019-10-10	62.79	63.51	62.79	63.20	304854
2019-10-11	64.03	64.49	63.79	63.83	560082
2019-10-14	63.67	63.92	63.67	63.89	100150
2019-10-15	64.09	64.74	64.00	64.50	260760
2019-10-16	64.44	64.52	64.22	64.39	139468
2019-10-17	64.71	64.80	64.40	64.52	222018
2019-10-18	64.31	64.80	64.31	64.61	149120
2019-10-21	65.00	65.42	65.00	65.39	118824
2019-10-22	65.20	65.40	64.93	64.97	203498
2019-10-23	64.86	65.17	64.81	65.16	126534
2019-10-24	65.28	65.33	65.01	65.26	131234
2019-10-25	65.08	65.53	65.08	65.38	173054
2019-10-28	65.61	65.77	65.56	65.59	163226
2019-10-29	65.50	66.02	65.50	65.72	370988
2019-10-30	65.72	65.91	65.30	65.82	411724
2019-10-31	65.65	65.71	65.18	65.52	2754156
2019-11-01	66.00	66.23	65.90	66.23	606008
2019-11-04	66.69	66.73	66.33	66.42	449918
2019-11-05	66.53	66.55	66.08	66.25	756264
2019-11-06	66.25	66.51	66.21	66.46	238188
2019-11-07	66.82	67.04	66.66	66.72	208370
2019-11-08	66.60	66.75	66.42	66.75	167334
2019-11-11	66.45	66.74	66.41	66.67	133012
2019-11-12	66.71	66.95	66.59	66.60	194240
2019-11-13	66.35	66.66	66.23	66.48	396128
2019-11-14	66.34	66.70	66.34	66.70	278186
2019-11-15	66.92	66.93	66.75	66.91	372684
2019-11-18	66.91	67.09	66.83	67.05	333546
2019-11-19	67.25	67.38	67.14	67.28	590246
2019-11-20	67.09	67.23	66.66	67.05	355964
2019-11-21	67.19	67.19	66.68	66.77	293226
2019-11-22	66.90	67.06	66.75	66.97	190798
2019-11-25	67.18	67.50	67.18	67.45	508642
2019-11-26	67.50	67.69	67.39	67.66	303186
2019-11-27	67.76	68.00	67.68	67.98	383310
2019-11-29	67.92	68.04	67.76	67.84	167792
2019-12-02	67.95	67.95	67.16	67.20	445722
2019-12-03	66.64	66.73	66.29	66.69	320458
2019-12-04	66.83	67.25	66.68	67.11	246700
2019-12-05	67.22	67.43	67.12	67.40	520954
2019-12-06	67.86	68.18	67.86	68.03	282846
2019-12-09	67.99	68.09	67.85	67.94	227508
2019-12-10	67.89	67.97	67.72	67.80	126324
2019-12-11	67.83	67.94	67.55	67.61	82152
2019-12-12	67.69	68.50	67.68	68.38	674604
2019-12-13	68.25	68.61	67.95	68.23	279450
2019-12-16	68.57	68.57	68.15	68.34	444956
2019-12-17	68.42	68.53	68.36	68.39	758916
2019-12-18	68.59	68.59	68.33	68.33	512446
2019-12-19	68.32	68.58	68.32	68.52	337346
2019-12-20	68.84	69.00	68.67	68.74	418764
2019-12-23	68.83	68.83	68.44	68.50	216678
2019-12-24	68.48	68.59	68.45	68.53	183416
2019-12-26	68.73	68.93	68.71	68.93	98296
2019-12-27	69.07	69.08	68.83	68.92	171434
2019-12-30	69.01	69.01	68.63	68.73	147380
2019-12-31	68.65	68.96	68.61	68.89	146422
2020-01-02	69.21	69.27	68.89	69.27	363972
2020-01-03	68.50	69.09	68.50	68.88	246612
2020-01-06	68.33	68.85	68.33	68.84	287978
2020-01-07	68.65	68.73	68.37	68.37	139084
2020-01-08	68.38	69.09	68.38	68.79	236722
2020-01-09	69.19	69.29	69.04	69.24	179780
2020-01-10	69.29	69.32	68.95	69.04	138172
2020-01-13	69.20	69.62	69.09	69.62	278934
2020-01-14	69.68	69.71	69.30	69.40	375414
2020-01-15	69.22	69.55	69.18	69.45	235146
2020-01-16	69.70	70.05	69.65	70.03	171546
2020-01-17	70.26	70.41	70.16	70.34	778358
2020-01-21	70.01	70.46	70.01	70.14	216872
2020-01-22	70.39	70.53	70.14	70.22	718590
2020-01-23	70.02	70.31	69.68	70.26	185484
2020-01-24	70.24	70.24	69.21	69.55	225484
2020-01-27	68.41	68.90	68.09	68.59	196644
2020-01-28	68.97	69.47	68.84	69.26	178554
2020-01-29	69.47	69.60	69.14	69.17	168274
2020-01-30	68.72	69.89	68.68	69.86	259954
2020-01-31	69.39	69.41	68.23	68.44	566628
2020-02-03	68.74	69.46	68.74	68.92	265346
2020-02-04	69.66	70.14	69.66	69.72	354470
2020-02-05	70.34	70.59	70.18	70.56	243720
2020-02-06	70.94	70.94	70.50	70.59	168086
2020-02-07	70.32	70.52	70.13	70.38	261586
2020-02-10	70.21	70.72	70.21	70.72	163162
2020-02-11	71.00	71.37	70.97	71.03	109240
2020-02-12	71.33	71.41	71.18	71.27	179254
2020-02-13	71.06	71.53	71.06	71.45	115990
2020-02-14	71.43	71.71	71.41	71.71	96400
2020-02-18	71.55	71.67	71.04	71.32	190632
2020-02-19	71.51	71.70	71.46	71.50	158722
2020-02-20	71.36	71.84	70.98	71.64	170616
2020-02-21	71.38	71.38	70.75	71.10	110792
2020-02-24	69.00	69.56	68.69	68.94	663810
2020-02-25	69.07	69.08	66.36	66.54	993614
2020-02-26	66.85	67.51	65.98	66.01	556842
2020-02-27	64.71	65.42	63.00	63.00	2219244
2020-02-28	61.06	62.04	60.15	61.74	2169822
2020-03-02	61.98	64.85	61.40	64.85	1358758
2020-03-03	64.85	65.35	62.25	62.69	1898906
2020-03-04	63.81	64.99	62.99	64.98	1769692
2020-03-05	63.14	63.47	61.74	62.41	1259326
2020-03-06	60.03	61.13	59.28	60.65	666290
2020-03-09	55.89	56.87	54.41	54.75	819050
2020-03-10	57.09	57.82	54.70	57.79	846060
2020-03-11	56.18	56.36	53.91	54.57	906278
2020-03-12	50.34	52.75	48.51	49.00	2669590
2020-03-13	52.18	54.68	49.75	54.45	1158454
2020-03-16	47.49	50.34	46.06	47.11	1262116
2020-03-17	47.54	49.67	45.85	48.64	853004
2020-03-18	45.48	46.67	42.75	44.83	836372
2020-03-19	43.90	46.31	42.34	45.38	953118
2020-03-20	45.71	46.49	43.46	43.70	790602
2020-03-23	43.01	43.09	40.62	41.18	1154620
2020-03-24	43.22	46.14	43.22	45.67	1448948
2020-03-25	46.47	49.30	45.08	47.44	1564646
2020-03-26	47.84	50.58	47.69	50.47	1648826
2020-03-27	48.44	50.54	47.90	48.95	765924
2020-03-30	49.16	50.24	48.17	50.10	494196
2020-03-31	49.57	49.85	48.18	48.64	761432
2020-04-01	46.39	46.43	45.23	45.62	1155218
2020-04-02	45.24	47.02	45.24	46.65	484986
2020-04-03	46.33	46.75	45.01	45.63	468220
2020-04-06	47.66	49.51	47.66	49.20	1675018
2020-04-07	51.62	51.91	49.58	49.59	800906
2020-04-08	50.41	52.33	49.92	52.12	1307950
2020-04-09	53.51	55.06	53.39	54.56	1785192
2020-04-13	54.57	54.57	52.08	52.59	843840
2020-04-14	53.87	54.00	52.51	53.19	1239088
2020-04-15	51.30	51.43	50.65	50.76	968896
2020-04-16	50.79	50.82	49.52	49.94	845154
2020-04-17	51.99	52.56	51.36	52.42	1200598
2020-04-20	51.50	51.97	50.71	51.09	600942
2020-04-21	49.78	50.46	49.49	49.70	632268
2020-04-22	50.52	50.82	50.19	50.31	416566
2020-04-23	50.46	51.16	50.11	50.18	328120
2020-04-24	50.65	50.92	49.90	50.69	580308
2020-04-27	51.20	52.67	51.17	52.48	549834
2020-04-28	53.71	54.19	52.85	52.94	451676
2020-04-29	54.38	55.15	54.17	54.66	974496
2020-04-30	53.73	53.96	53.08	53.39	419348
2020-05-01	52.05	52.33	51.43	51.67	615932
2020-05-04	51.00	51.46	50.51	51.42	260704
2020-05-05	52.15	52.44	51.46	51.50	352746
2020-05-06	51.88	51.99	50.50	50.53	390758
2020-05-07	51.11	52.38	51.11	51.55	730488
2020-05-08	52.42	52.80	52.13	52.71	458072
2020-05-11	52.00	52.35	51.59	51.86	487300
2020-05-12	52.03	52.08	50.17	50.18	1215824
2020-05-13	49.90	49.93	48.46	48.70	1863030
2020-05-14	47.97	49.83	47.41	49.78	2388584
2020-05-15	49.36	49.81	48.94	49.66	565724
2020-05-18	51.39	52.63	51.39	52.28	849070
2020-05-19	52.10	52.36	51.22	51.22	1963334
2020-05-20	52.17	52.55	52.04	52.31	847086
2020-05-21	52.22	52.58	51.81	52.16	417260
2020-05-22	52.13	52.24	51.68	52.18	283646
2020-05-26	53.96	54.93	53.93	54.51	1107174
2020-05-27	56.36	56.36	54.97	56.24	635190
2020-05-28	56.87	56.97	55.57	55.75	739972
2020-05-29	55.28	55.65	54.71	55.19	483830
2020-06-01	55.42	56.12	55.09	55.91	248572
2020-06-02	56.42	56.65	56.00	56.31	258070
2020-06-03	57.35	58.36	57.24	58.22	541296
2020-06-04	58.12	58.73	57.55	58.72	369414
2020-06-05	61.65	61.80	60.66	60.90	951066
2020-06-08	61.89	62.04	61.27	62.00	583574
2020-06-09	60.77	61.39	60.50	60.96	1579398
2020-06-10	60.84	60.84	59.04	59.04	431258
2020-06-11	56.36	57.16	54.62	54.64	1230938
2020-06-12	56.78	56.78	54.93	56.10	583258
2020-06-15	54.39	56.91	54.17	56.70	547928
2020-06-16	58.83	58.83	56.69	57.61	510128
2020-06-17	57.77	57.78	56.85	56.86	377656
2020-06-18	56.32	57.12	56.18	56.74	256246
2020-06-19	57.69	57.69	55.78	56.24	446136
2020-06-22	56.13	56.33	55.53	56.13	400682
2020-06-23	56.78	57.05	56.27	56.29	228506
2020-06-24	55.75	55.75	54.00	54.37	1112328
2020-06-25	54.08	55.64	54.08	55.60	513858
2020-06-26	54.83	54.97	53.56	53.58	681584
2020-06-29	54.06	54.45	53.62	54.29	437796
2020-06-30	54.16	55.33	54.16	55.07	303608
2020-07-01	55.31	55.57	54.77	55.01	328740
2020-07-02	56.16	56.28	54.96	55.06	404166
2020-07-06	56.11	56.32	55.62	55.78	332914
2020-07-07	55.32	55.38	54.54	54.66	215016
2020-07-08	54.69	55.16	54.40	55.00	293610
2020-07-09	55.00	55.01	53.51	54.05	300532
2020-07-10	53.95	55.33	53.95	55.30	369394
2020-07-13	55.84	56.12	55.07	55.11	394694
2020-07-14	54.92	55.69	54.65	55.61	374124
2020-07-15	56.82	56.82	56.13	56.68	358210
2020-07-16	56.30	56.82	56.03	56.43	248532
2020-07-17	56.51	56.56	56.07	56.34	284328
2020-07-20	56.07	56.38	55.92	56.14	238506
2020-07-21	56.56	57.12	56.53	56.80	215508
2020-07-22	56.54	57.11	56.54	57.07	208808
2020-07-23	57.06	57.40	56.68	57.03	355258
2020-07-24	56.96	57.12	56.63	56.73	159372
2020-07-27	56.62	56.68	55.96	56.59	204540
2020-07-28	56.37	57.02	56.37	56.69	154624
2020-07-29	56.73	57.82	56.73	57.80	155928
2020-07-30	56.79	57.05	56.32	57.01	254618
2020-07-31	57.04	57.04	56.16	56.87	294526
2020-08-03	57.03	57.16	56.66	56.81	244646
2020-08-04	56.67	56.96	56.58	56.87	180288
2020-08-05	57.23	57.68	57.23	57.57	303026
2020-08-06	57.46	57.78	57.29	57.63	130926
2020-08-07	57.36	58.60	57.29	58.54	248960
2020-08-10	58.81	59.07	58.68	58.84	192886
2020-08-11	59.65	60.08	59.01	59.16	990934
2020-08-12	59.95	59.95	58.85	59.20	235042
2020-08-13	58.92	59.21	58.63	58.78	234428
2020-08-14	58.50	59.20	58.47	58.83	214690
2020-08-17	58.75	58.75	58.41	58.45	246718
2020-08-18	58.43	58.52	57.99	58.15	941204
2020-08-19	58.23	58.56	57.81	57.92	1158526
2020-08-20	57.35	57.94	57.29	57.78	289552
2020-08-21	57.63	58.01	57.49	57.70	155264
2020-08-24	58.04	58.80	57.78	58.78	157142
2020-08-25	59.24	59.29	58.65	58.95	179178
2020-08-26	58.82	58.99	58.56	58.72	882762
2020-08-27	58.72	59.81	58.72	59.57	432860
2020-08-28	59.93	60.03	59.43	60.00	180984
2020-08-31	59.95	59.95	59.27	59.27	742604
2020-09-01	59.03	59.50	58.80	59.38	951460
2020-09-02	59.48	60.43	59.25	60.26	362648
2020-09-03	60.50	61.00	58.85	59.25	1207784
2020-09-04	59.94	60.06	58.32	59.26	342050
2020-09-08	58.56	58.60	57.72	57.90	1399150
2020-09-09	58.37	58.90	58.23	58.58	205568
2020-09-10	58.71	58.95	57.61	57.66	444022
2020-09-11	57.77	58.12	57.44	57.80	395404
2020-09-14	58.29	59.23	58.29	58.82	185304
2020-09-15	59.10	59.12	58.49	58.52	164788
2020-09-16	58.68	59.69	58.66	59.07	1362324
2020-09-17	58.32	58.72	58.06	58.39	369124
2020-09-18	58.50	58.53	57.78	57.93	247882
2020-09-21	56.86	56.88	55.81	56.41	1002016
2020-09-22	56.48	56.90	55.99	56.05	699512
2020-09-23	56.13	56.40	54.71	54.72	771092
2020-09-24	54.65	55.59	54.26	54.84	528776
2020-09-25	54.55	55.70	54.45	55.55	381254
2020-09-28	56.32	57.13	56.32	56.83	233606
2020-09-29	56.77	56.77	56.00	56.24	179372
2020-09-30	56.39	57.18	56.32	56.74	318870
2020-10-01	56.99	57.45	56.69	57.19	264836
2020-10-02	56.27	57.93	56.27	57.68	369620
2020-10-05	58.07	58.55	57.83	58.50	369624
2020-10-06	58.72	59.26	57.79	57.96	273784
2020-10-07	58.39	58.91	58.32	58.68	358042
2020-10-08	58.91	59.58	58.91	59.46	247344
2020-10-09	59.72	59.84	59.19	59.55	281066
2020-10-12	59.72	60.23	59.54	60.03	203230
2020-10-13	59.90	59.96	58.90	59.06	994050
2020-10-14	58.99	59.25	58.41	58.47	355186
2020-10-15	57.87	58.83	57.87	58.74	465590
2020-10-16	58.78	59.08	58.59	58.74	264262
2020-10-19	58.88	58.88	57.74	57.82	302410
2020-10-20	58.06	58.81	58.06	58.21	225772
2020-10-21	58.09	58.44	58.03	58.09	221062
2020-10-22	58.04	58.84	58.01	58.71	211088
2020-10-23	59.08	59.17	58.56	58.98	195958
2020-10-26	58.21	58.21	57.16	57.72	278008
2020-10-27	57.64	57.64	56.69	56.69	254938
2020-10-28	55.50	55.76	54.92	55.06	427912
2020-10-29	55.00	55.97	54.42	55.62	358608
2020-10-30	55.26	55.74	54.81	55.54	224400
2020-11-02	56.27	56.83	55.89	56.68	232868
2020-11-03	57.44	58.17	57.40	57.82	207358
2020-11-04	57.51	58.63	56.95	57.67	309692
2020-11-05	58.28	59.14	58.28	58.82	283172
2020-11-06	58.97	58.98	58.24	58.36	111932
2020-11-09	61.35	63.59	61.35	62.29	1004054
2020-11-10	62.34	62.79	62.00	62.77	428040
2020-11-11	62.97	62.97	62.22	62.57	247722
2020-11-12	61.86	62.04	61.17	61.58	234114
2020-11-13	62.12	62.92	62.05	62.71	176340
2020-11-16	64.31	64.31	63.32	63.91	924334
2020-11-17	63.31	63.90	62.83	63.75	184208
2020-11-18	63.91	64.35	63.04	63.04	220844
2020-11-19	62.66	63.21	62.37	63.15	129472
2020-11-20	62.92	63.05	62.49	62.61	160270
2020-11-23	63.27	63.73	63.16	63.46	140728
2020-11-24	64.39	65.34	64.29	65.07	154876
2020-11-25	64.89	64.96	64.38	64.93	120178
2020-11-27	64.98	64.98	64.49	64.73	89414
2020-11-30	64.43	64.49	63.50	63.67	591038
2020-12-01	64.68	64.92	64.45	64.54	277970
2020-12-02	64.43	64.90	64.27	64.86	209838
2020-12-03	64.85	65.26	64.71	64.95	194426
2020-12-04	65.29	65.86	65.29	65.85	142654
2020-12-07	65.61	65.64	65.15	65.41	174452
2020-12-08	64.98	65.49	64.94	65.28	354874
2020-12-09	65.64	65.64	64.81	65.07	104369
2020-12-10	64.70	65.11	64.52	65.02	72297
2020-12-11	64.32	64.64	64.04	64.32	317303
2020-12-14	65.06	65.06	63.79	63.81	136236
2020-12-15	64.36	64.92	63.91	64.83	98142
2020-12-16	65.10	65.10	64.68	64.96	144437
2020-12-17	65.18	65.36	64.93	65.29	80216
2020-12-18	65.38	65.39	64.32	64.68	103466
2020-12-21	64.84	65.22	64.03	65.01	223775
2020-12-22	65.06	65.06	64.60	64.66	125589
2020-12-23	65.01	65.56	65.01	65.13	207649
2020-12-24	65.42	65.46	64.97	65.41	55897
2020-12-28	65.94	66.16	65.62	65.95	79795
2020-12-29	66.34	66.34	65.66	65.72	139786
2020-12-30	65.83	66.32	65.83	66.09	90786
2020-12-31	66.04	66.87	65.86	66.77	87622
2021-01-04	67.12	67.16	65.25	65.74	2151633
2021-01-05	65.69	66.10	65.34	65.75	269549
2021-01-06	66.76	68.25	66.57	67.72	494646
2021-01-07	68.65	68.96	68.37	68.47	587393
2021-01-08	68.65	68.68	67.79	68.52	241252
2021-01-11	67.93	68.59	67.79	68.42	268590
2021-01-12	68.73	68.99	68.48	68.79	371919
2021-01-13	68.83	69.09	68.52	68.94	365859
2021-01-14	69.21	69.33	68.94	68.94	919126
2021-01-15	68.19	68.54	67.76	68.26	303476
2021-01-19	68.77	68.77	68.10	68.45	312505
2021-01-20	68.68	68.81	68.29	68.71	230501
2021-01-21	68.73	68.73	68.06	68.13	162964
2021-01-22	67.50	67.87	67.38	67.67	321489
2021-01-25	67.24	67.50	66.63	67.41	321064
2021-01-26	67.75	67.75	67.14	67.21	221743
2021-01-27	66.50	66.55	65.13	65.34	2757413
2021-01-28	66.03	67.06	65.89	66.45	665902
2021-01-29	66.18	66.43	64.95	65.20	682397
2021-02-01	65.69	66.35	65.48	66.21	388725
2021-02-02	66.96	67.93	66.96	67.62	240903
2021-02-03	67.63	67.84	67.27	67.72	292810
2021-02-04	68.07	69.12	67.97	69.12	1427454
2021-02-05	69.61	69.61	69.06	69.23	474056
2021-02-08	69.46	69.79	69.39	69.77	331589
2021-02-09	69.57	70.02	69.52	69.93	163863
2021-02-10	70.34	70.37	69.82	70.00	233800
2021-02-11	70.23	70.47	69.61	70.08	316991
2021-02-12	70.03	70.51	70.03	70.45	300357
2021-02-16	71.04	71.27	70.74	71.11	318345
2021-02-17	70.87	71.30	70.60	71.16	326770
2021-02-18	70.83	71.09	70.49	70.96	242234
2021-02-19	71.31	71.63	71.27	71.47	343237
2021-02-22	71.24	72.39	71.21	72.11	237957
2021-02-23	72.47	72.75	71.86	72.62	827971
2021-02-24	72.85	74.13	72.65	73.96	613479
2021-02-25	74.35	74.44	72.28	72.59	624491
2021-02-26	72.40	72.68	71.20	71.36	632695
2021-03-01	72.49	73.59	72.49	73.16	627057
2021-03-02	73.10	73.33	72.65	72.87	528945
2021-03-03	73.07	73.92	73.01	73.04	620232
2021-03-04	73.03	73.40	71.17	72.09	753141
2021-03-05	73.30	73.62	71.34	73.41	854828
2021-03-08	73.99	75.32	73.69	74.43	449095
2021-03-09	74.28	75.01	73.67	74.17	467975
2021-03-10	74.56	75.63	74.50	75.35	528719
2021-03-11	75.36	76.02	75.00	75.54	380271
2021-03-12	76.22	76.35	76.02	76.35	616541
2021-03-15	76.57	76.57	75.59	76.26	422854
2021-03-16	76.00	76.20	75.34	75.71	427197
2021-03-17	76.06	76.23	75.35	75.96	485017
2021-03-18	76.42	76.96	75.68	75.93	2877829
2021-03-19	75.50	75.50	74.50	74.70	737808
2021-03-22	74.38	74.57	74.05	74.21	469471
2021-03-23	73.93	74.25	73.23	73.42	729951
2021-03-24	73.98	74.58	73.54	73.32	683958
2021-03-25	73.22	74.41	72.69	74.28	740862
2021-03-26	75.01	75.66	74.61	75.61	903976
2021-03-29	74.84	75.48	74.36	75.06	655291
2021-03-30	75.28	75.62	75.14	75.32	1144481
2021-03-31	75.22	75.45	74.83	74.87	481845
2021-04-01	74.88	75.94	74.88	75.91	2011691
2021-04-05	76.62	76.69	76.19	76.51	1254913
2021-04-06	76.35	76.57	76.17	76.45	556033
2021-04-07	76.64	76.88	76.23	76.72	505124
2021-04-08	76.67	76.90	76.30	76.78	388290
2021-04-09	77.17	77.28	76.83	77.23	307729
2021-04-12	77.34	77.62	77.15	77.56	491171
2021-04-13	77.31	77.37	76.79	77.17	515986
2021-04-14	77.07	77.91	76.91	77.44	464469
2021-04-15	77.84	77.88	77.22	77.88	601176
2021-04-16	78.43	78.49	78.02	78.24	427232
2021-04-19	78.30	78.40	77.91	78.11	274787
2021-04-20	77.86	77.86	76.87	77.14	325258
2021-04-21	76.96	78.18	76.91	78.12	334256
2021-04-22	78.20	78.35	77.36	77.54	420332
2021-04-23	77.63	79.05	77.54	78.71	273297
2021-04-26	79.10	79.62	78.92	78.98	275043
2021-04-27	79.14	79.53	78.93	79.50	468881
2021-04-28	79.75	79.92	79.58	79.71	278532
2021-04-29	80.27	80.82	80.01	80.77	384194
2021-04-30	80.28	80.44	80.00	80.22	366086
2021-05-03	80.81	80.87	80.24	80.40	545432
2021-05-04	80.16	80.66	79.68	80.58	1136883
2021-05-05	80.95	81.05	80.28	80.78	191036
2021-05-06	80.96	81.70	80.54	81.65	542834
2021-05-07	81.27	82.26	80.96	82.23	266780
2021-05-10	82.61	83.02	81.88	81.90	400968
2021-05-11	81.05	81.60	80.26	80.75	1269425
2021-05-12	81.08	81.25	79.23	79.40	488502
2021-05-13	79.33	81.14	79.33	80.75	955990
2021-05-14	81.11	82.05	81.07	81.88	1752280
2021-05-17	81.72	82.03	81.37	81.95	402562
2021-05-18	82.05	82.14	81.12	81.19	295362
2021-05-19	80.23	80.76	79.51	80.73	719527
2021-05-20	80.88	81.51	80.51	81.09	323718
2021-05-21	81.40	82.01	81.31	81.60	338858
2021-05-24	81.90	82.31	81.74	82.07	301052
2021-05-25	82.21	82.57	81.38	81.48	371865
2021-05-26	81.69	81.99	81.34	81.70	497537
2021-05-27	82.22	82.43	81.86	82.28	397850
2021-05-28	82.54	82.62	82.03	82.43	273551
2021-06-01	83.12	83.30	82.76	83.06	450550
2021-06-02	83.28	83.50	82.99	83.41	482729
2021-06-03	83.14	83.75	82.86	83.41	359322
2021-06-04	83.63	83.68	83.02	83.61	209893
2021-06-07	83.82	83.82	83.33	83.43	269261
2021-06-08	83.13	83.65	82.81	83.46	208742
2021-06-09	83.35	83.35	82.87	82.71	222488
2021-06-10	83.26	83.38	82.21	82.27	187617
2021-06-11	82.49	82.61	82.25	82.59	203026
2021-06-14	82.53	82.57	81.66	82.06	278778
2021-06-15	82.16	82.42	81.71	82.06	263266
2021-06-16	82.02	82.27	81.22	81.80	354094
2021-06-17	82.13	82.14	79.92	80.21	1509827
2021-06-18	79.35	79.42	78.51	78.55	1637509
2021-06-21	79.16	80.37	79.08	80.30	621052
2021-06-22	80.42	80.66	79.81	80.32	472671
2021-06-23	80.57	80.72	80.35	80.43	380005
2021-06-24	80.78	81.16	80.54	81.06	243328
2021-06-25	81.34	82.07	81.04	81.96	264954
2021-06-28	81.88	81.88	80.81	81.22	1103760
2021-06-29	81.57	81.80	80.93	81.06	305539
2021-06-30	80.87	81.31	80.87	81.05	598778
2021-07-01	81.34	81.79	81.06	81.64	371237
2021-07-02	81.75	81.86	81.51	81.75	286454
2021-07-06	81.70	81.70	80.49	81.05	771372
2021-07-07	80.81	81.34	80.60	81.19	506666
2021-07-08	80.00	80.55	79.60	79.95	381253
2021-07-09	80.82	81.87	80.75	81.83	498415
2021-07-12	81.57	82.62	81.29	82.53	374644
2021-07-13	82.35	82.40	81.73	81.82	368073
2021-07-14	81.82	82.34	81.15	81.82	440504
2021-07-15	81.27	82.39	81.27	82.13	339089
2021-07-16	82.48	82.48	81.20	81.36	373814
2021-07-19	79.91	80.11	78.71	79.17	1102568
2021-07-20	79.23	81.38	79.14	80.98	1234376
2021-07-21	81.46	82.30	81.45	81.97	690097
2021-07-22	81.79	81.82	80.95	81.33	398116
2021-07-23	81.85	82.22	81.52	81.80	448307
2021-07-26	81.71	82.24	81.70	82.10	262771
2021-07-27	81.65	82.41	81.45	82.25	285673
2021-07-28	82.31	82.36	81.61	81.94	449356
2021-07-29	82.40	83.01	82.24	82.65	416982
2021-07-30	82.47	83.07	82.07	82.21	271476
2021-08-02	82.63	83.38	81.85	81.91	566421
2021-08-03	82.19	82.46	81.19	82.40	600097
2021-08-04	81.92	82.50	81.71	81.97	377814
2021-08-05	82.37	82.99	82.37	82.99	272195
2021-08-06	83.50	84.25	83.43	84.07	405819
2021-08-09	84.01	84.31	83.56	84.04	241398
2021-08-10	84.11	84.60	83.87	84.34	678930
2021-08-11	84.61	85.02	84.29	85.02	274265
2021-08-12	85.12	85.17	84.65	85.00	204936
2021-08-13	85.09	85.24	84.52	84.77	327916
2021-08-16	84.29	84.76	83.82	84.76	225524
2021-08-17	84.16	84.64	83.51	84.22	263600
2021-08-18	84.00	84.30	83.23	83.27	305075
2021-08-19	82.53	83.33	82.35	82.91	495185
2021-08-20	82.90	83.49	82.63	83.34	328781
2021-08-23	83.77	84.19	83.77	83.90	220902
2021-08-24	84.12	84.38	84.00	84.24	358885
2021-08-25	84.46	85.20	84.19	84.81	217666
2021-08-26	84.98	85.07	84.38	84.40	416415
2021-08-27	84.57	85.47	84.57	85.45	265731
2021-08-30	85.53	85.53	84.64	84.73	230609
2021-08-31	84.66	85.17	84.44	84.73	288737
2021-09-01	84.88	84.98	84.28	84.75	419366
2021-09-02	84.93	84.95	84.52	84.84	409806
2021-09-03	84.73	84.83	84.32	84.51	335055
2021-09-07	84.69	84.69	83.97	84.01	278483
2021-09-08	83.83	84.25	83.62	84.04	310895
2021-09-09	83.94	84.71	83.78	83.81	275122
2021-09-10	84.35	84.35	83.06	83.06	301846
2021-09-13	83.71	83.95	83.32	83.80	388460
2021-09-14	84.11	84.25	82.72	82.90	421183
2021-09-15	82.92	83.76	82.84	83.54	377069
2021-09-16	83.73	84.09	83.08	83.46	360766
2021-09-17	83.41	83.71	82.86	82.98	467300
2021-09-20	81.21	81.33	79.80	80.97	854744
2021-09-21	81.30	81.74	80.66	80.92	635686
2021-09-22	81.74	82.65	81.65	82.06	462007
2021-09-23	82.87	84.38	82.81	83.65	668247
2021-09-24	83.50	84.23	83.39	84.03	338119
2021-09-27	84.47	85.27	84.47	85.07	610617
2021-09-28	85.08	85.30	83.49	83.65	813688
2021-09-29	83.89	84.13	83.37	83.82	434428
2021-09-30	84.21	84.23	82.54	82.55	477419
2021-10-01	82.74	84.31	82.35	83.73	577245
2021-10-04	83.60	84.63	82.84	83.02	591959
2021-10-05	83.65	84.94	83.25	84.56	567204
2021-10-06	83.87	84.75	83.22	84.72	566694
2021-10-07	85.58	86.12	85.22	85.34	733246
2021-10-08	85.40	86.02	85.11	85.81	313952
2021-10-11	86.08	86.64	84.99	85.00	261603
2021-10-12	85.04	85.38	84.65	84.87	414442
2021-10-13	84.92	84.97	83.40	84.61	402840
2021-10-14	85.61	86.09	84.91	86.07	297608
2021-10-15	86.81	87.63	86.63	87.20	396867
2021-10-18	87.05	87.63	86.81	87.21	207113
2021-10-19	87.68	88.14	87.37	88.14	235332
2021-10-20	88.12	88.85	87.88	88.84	385541
2021-10-21	88.84	89.13	88.26	88.75	266943
2021-10-22	89.00	89.94	88.97	89.81	339987
2021-10-25	90.17	90.17	89.62	89.83	233354
2021-10-26	90.09	90.50	89.80	89.93	306299
2021-10-27	89.72	90.06	88.36	88.38	541673
2021-10-28	88.78	89.64	88.73	89.62	450893
2021-10-29	89.58	89.77	89.07	89.22	215542
2021-11-01	89.83	90.03	89.05	89.50	281055
2021-11-02	89.47	89.94	89.22	89.78	349137
2021-11-03	89.54	90.50	89.44	90.24	418041
2021-11-04	90.19	90.22	88.40	88.99	346881
2021-11-05	89.57	90.03	88.75	89.03	432252
2021-11-08	89.48	90.00	89.22	89.38	381678
2021-11-09	88.97	89.21	88.47	89.02	255560
2021-11-10	88.86	89.19	88.39	88.61	295984
2021-11-11	88.80	89.20	88.47	88.97	272068
2021-11-12	89.11	89.20	88.45	89.18	250694
2021-11-15	89.44	89.60	89.01	89.14	184632
2021-11-16	89.29	89.67	88.86	89.15	201643
2021-11-17	89.02	89.02	87.95	88.20	293775
2021-11-18	88.33	88.46	87.43	87.86	351475
2021-11-19	87.25	87.43	86.33	86.93	345886
2021-11-22	87.86	88.94	87.44	88.05	430309
2021-11-23	88.49	89.36	88.24	89.30	387576
2021-11-24	89.01	89.37	88.80	89.17	436033
2021-11-26	86.48	86.80	85.37	86.36	852416
2021-11-29	87.43	87.52	86.03	86.70	581434
2021-11-30	85.74	85.99	84.45	84.48	696086
2021-12-01	85.97	86.59	83.58	83.61	955060
2021-12-02	84.26	86.47	84.00	86.01	997568
2021-12-03	86.23	86.38	83.88	84.60	674515
2021-12-06	85.54	86.51	85.07	85.69	827730
2021-12-07	86.58	87.57	86.43	87.24	778125
2021-12-08	87.32	87.56	86.55	86.83	462116
2021-12-09	86.43	86.97	86.11	86.50	422004
2021-12-10	86.87	87.00	85.97	86.26	480473
2021-12-13	86.00	86.00	85.04	85.21	455077
2021-12-14	84.98	86.28	84.98	85.60	503220
2021-12-15	85.91	86.22	84.87	86.07	836454
2021-12-16	87.02	87.56	86.41	86.79	967691
2021-12-17	86.24	86.24	84.51	85.00	802471
2021-12-20	83.65	83.71	82.33	83.34	2940085
2021-12-21	84.17	85.44	84.03	85.08	726985
2021-12-22	84.98	85.70	84.87	85.69	477160
2021-12-23	86.10	86.86	86.10	86.29	405743
2021-12-27	86.47	87.21	86.20	87.21	249028
2021-12-28	87.14	87.79	87.09	87.12	395130
2021-12-29	87.25	87.55	86.94	87.07	191139
2021-12-30	87.22	87.63	86.74	86.79	192190
2021-12-31	86.62	87.11	86.55	86.69	263626
2022-01-03	87.24	87.93	87.19	87.57	782597
2022-01-04	88.32	89.89	88.32	89.60	935269
2022-01-05	89.88	90.20	88.32	88.38	690169
2022-01-06	89.26	89.81	88.52	89.79	553750
2022-01-07	89.88	90.83	89.62	90.64	825276
2022-01-10	91.09	91.14	89.30	90.37	766750
2022-01-11	90.62	91.29	89.89	91.28	581884
2022-01-12	91.55	91.86	90.87	91.32	657920
2022-01-13	91.51	91.95	90.57	90.89	543712
2022-01-14	89.51	90.20	89.07	90.16	549794
2022-01-18	89.41	89.41	87.74	88.23	685273
2022-01-19	88.81	88.89	86.64	86.69	827621
2022-01-20	86.96	88.16	86.00	86.13	632456
2022-01-21	85.77	86.04	84.06	84.38	769097
2022-01-24	82.88	84.79	81.23	84.66	1257997
2022-01-25	83.49	85.33	82.18	84.58	660697
2022-01-26	85.73	86.30	83.79	84.82	647450
2022-01-27	85.72	86.64	83.69	84.18	463533
2022-01-28	84.08	85.41	82.91	85.41	673321
2022-01-31	84.93	86.36	84.43	86.36	287967
2022-02-01	86.47	87.67	86.10	87.57	642010
2022-02-02	87.56	88.24	87.00	88.14	205529
2022-02-03	87.87	88.28	86.88	87.03	356009
2022-02-04	87.28	89.16	87.23	88.47	409643
2022-02-07	88.57	89.21	88.14	88.68	278738
2022-02-08	89.03	89.85	88.96	89.71	465526
2022-02-09	90.07	90.83	90.00	90.30	437464
2022-02-10	89.94	91.06	89.07	89.49	531292
2022-02-11	89.15	90.06	87.46	87.98	381893
2022-02-14	88.01	88.18	86.24	86.98	476053
2022-02-15	88.16	88.57	87.77	88.29	274505
2022-02-16	87.77	88.70	87.77	88.41	200428
2022-02-17	87.47	87.75	85.87	86.11	268859
2022-02-18	85.93	86.69	85.67	85.96	276033
2022-02-22	85.64	86.40	84.82	85.49	341967
2022-02-23	86.15	86.47	83.85	84.09	417932
2022-02-24	81.25	83.46	80.81	83.18	2761508
2022-02-25	83.70	86.14	83.70	86.01	559112
2022-02-28	84.13	85.37	83.78	84.83	470573
2022-03-01	84.02	84.27	81.37	81.85	804525
2022-03-02	82.46	84.64	82.45	84.20	420187
2022-03-03	84.62	84.84	83.14	83.78	414792
2022-03-04	82.32	82.33	81.26	82.16	323614
2022-03-07	81.37	81.50	78.96	78.96	901596
2022-03-08	79.52	80.75	78.24	78.62	457814
2022-03-09	81.08	82.17	80.84	81.49	428543
2022-03-10	80.22	81.31	79.94	80.85	361363
2022-03-11	81.57	82.04	80.25	80.31	390586
2022-03-14	81.22	82.33	80.65	81.03	769669
2022-03-15	81.60	82.24	81.16	82.09	374103
2022-03-16	83.17	84.63	82.95	84.54	467035
2022-03-17	83.89	85.47	83.52	85.45	416600
2022-03-18	85.25	86.01	84.73	85.87	276413
2022-03-21	86.26	86.52	85.26	85.72	320884
2022-03-22	86.54	87.56	86.46	87.13	362044
2022-03-23	86.54	86.76	85.51	85.18	260278
2022-03-24	85.70	85.92	85.24	85.85	226030
2022-03-25	85.99	86.99	85.90	86.81	262414
2022-03-28	86.74	86.74	85.70	86.61	287219
2022-03-29	87.71	88.02	86.64	87.17	352031
2022-03-30	87.08	87.14	85.89	86.29	511825
2022-03-31	86.30	86.62	84.41	84.53	240271
2022-04-01	85.15	85.18	83.78	84.37	312654
2022-04-04	84.26	84.67	83.56	84.00	544101
2022-04-05	83.76	84.45	83.20	83.33	416407
2022-04-06	82.77	83.07	82.38	82.65	381645
2022-04-07	82.68	82.89	81.38	82.47	391878
2022-04-08	82.71	83.58	82.55	83.18	218139
2022-04-11	82.92	83.81	82.69	82.79	498754
2022-04-12	82.93	83.58	81.59	81.93	334121
2022-04-13	81.35	82.18	81.17	82.11	392211
2022-04-14	81.99	82.51	81.17	81.23	564410
2022-04-18	80.59	81.81	80.58	81.47	253239
2022-04-19	81.64	82.81	81.64	82.66	167149
2022-04-20	83.12	83.88	83.09	83.31	313158
2022-04-21	83.99	84.37	81.72	81.89	487699
2022-04-22	81.76	81.77	79.36	79.46	480980
2022-04-25	78.90	79.70	77.58	79.58	391071
2022-04-26	78.67	79.43	77.40	77.44	474507
2022-04-27	77.35	78.31	77.25	77.47	449422
2022-04-28	78.31	78.78	77.07	78.54	332067
2022-04-29	78.17	78.44	75.63	75.77	335064
2022-05-02	75.96	76.51	74.50	76.09	3055655
2022-05-03	76.37	77.74	76.35	77.10	1212334
2022-05-04	77.15	79.49	76.80	79.33	586050
2022-05-05	78.56	78.59	76.16	77.03	402064
2022-05-06	76.77	76.80	75.40	76.45	526327
2022-05-09	75.37	75.84	74.17	74.48	619765
2022-05-10	75.28	75.64	72.98	73.96	2290886
2022-05-11	74.00	75.45	73.08	73.12	598361
2022-05-12	72.74	73.49	71.49	72.88	840483
2022-05-13	73.76	74.70	73.45	74.12	327339
2022-05-16	73.82	74.14	72.96	73.54	386754
2022-05-17	74.86	75.68	74.54	75.57	411919
2022-05-18	74.89	74.89	73.18	73.43	269490
2022-05-19	72.60	73.52	72.36	72.93	538926
2022-05-20	73.53	73.93	71.41	72.95	379854
2022-05-23	74.11	75.60	73.81	75.14	335275
2022-05-24	74.70	75.09	73.35	74.89	420118
2022-05-25	74.71	75.98	74.48	75.56	351136
2022-05-26	76.25	77.67	76.21	77.39	347764
2022-05-27	77.69	78.76	77.60	78.74	266154
2022-05-31	78.01	79.01	77.59	78.43	342414
2022-06-01	78.19	78.46	76.45	77.13	391247
2022-06-02	77.23	78.41	76.72	78.41	351146
2022-06-03	77.65	77.88	77.16	77.20	180248
2022-06-06	77.95	78.61	77.48	77.55	212382
2022-06-07	76.95	78.15	76.89	78.10	417272
2022-06-08	77.58	77.69	76.44	76.45	175229
2022-06-09	76.36	76.36	74.52	74.52	340613
2022-06-10	73.07	73.22	71.87	71.90	796158
2022-06-13	70.05	70.79	69.22	69.61	533284
2022-06-14	69.85	70.41	68.63	69.10	372178
2022-06-15	69.89	70.92	68.82	69.91	645259
2022-06-16	68.58	68.58	67.51	67.96	660501
2022-06-17	68.08	68.95	67.60	68.22	633520
2022-06-21	69.65	69.96	69.24	69.65	223947
2022-06-22	68.73	70.05	68.68	69.48	363238
2022-06-23	69.64	69.72	68.26	69.35	389976
2022-06-24	69.75	72.06	69.68	72.01	303828
2022-06-27	72.44	72.47	71.40	71.73	145905
2022-06-28	72.41	73.11	71.00	71.07	234712
2022-06-29	71.12	71.28	70.33	70.53	225064
2022-06-30	69.44	70.58	68.58	69.98	319997
2022-07-01	69.74	71.10	69.26	70.91	290196
2022-07-05	69.86	70.78	68.97	70.78	218590
2022-07-06	70.52	71.08	69.94	70.53	219016
2022-07-07	71.07	71.80	71.07	71.57	238236
2022-07-08	71.72	71.92	71.07	71.35	226917
2022-07-11	70.84	71.17	70.56	70.77	177696
2022-07-12	70.31	71.55	70.14	70.32	138149
2022-07-13	69.67	70.04	68.82	69.62	283926
2022-07-14	68.35	68.49	67.54	68.29	459333
2022-07-15	69.20	70.88	69.09	70.55	407184
2022-07-18	71.50	71.93	70.01	70.27	209765
2022-07-19	71.14	72.65	71.06	72.46	270764
2022-07-20	72.35	72.94	72.10	72.81	249067
2022-07-21	72.61	73.26	72.02	73.26	274574
2022-07-22	73.24	73.69	72.24	72.72	199987
2022-07-25	73.05	73.50	72.70	73.18	120038
2022-07-26	72.88	73.19	72.02	72.19	131551
2022-07-27	72.55	73.72	72.30	73.32	195155
2022-07-28	73.37	74.03	72.40	73.99	169042
2022-07-29	74.19	75.29	74.13	75.05	507531
2022-08-01	74.37	74.80	73.97	74.43	150556
2022-08-02	74.00	74.58	73.55	73.66	196688
2022-08-03	74.19	74.99	73.86	74.80	123607
2022-08-04	74.78	74.94	74.51	74.59	136658
2022-08-05	74.21	75.50	74.21	75.13	150812
2022-08-08	75.60	75.90	75.09	75.13	123409
2022-08-09	75.14	75.57	75.03	75.39	92091
2022-08-10	76.51	77.41	76.51	77.23	158319
2022-08-11	78.00	78.55	77.76	78.00	125308
2022-08-12	78.40	79.32	78.15	79.30	122862
2022-08-15	78.58	79.52	78.58	79.37	318471
2022-08-16	79.05	80.21	79.05	79.83	148112
2022-08-17	78.99	79.77	78.91	79.40	161149
2022-08-18	79.39	79.67	79.04	79.60	151658
2022-08-19	78.98	78.98	77.73	77.89	158926
2022-08-22	76.98	76.98	76.08	76.25	86637
2022-08-23	76.12	76.74	76.00	76.00	126432
2022-08-24	75.86	76.62	75.78	76.38	90872
2022-08-25	76.59	77.54	76.38	77.53	143425
2022-08-26	77.70	77.78	75.13	75.17	232992
2022-08-29	74.61	75.15	74.18	74.57	261460
2022-08-30	74.91	74.99	73.74	74.18	286691
2022-08-31	74.63	74.82	73.62	73.69	245875
2022-09-01	73.43	73.94	72.50	73.88	175495
2022-09-02	74.59	75.30	72.96	73.29	189050
2022-09-06	73.68	73.79	72.43	73.14	191657
2022-09-07	72.88	74.73	72.88	74.62	135411
2022-09-08	74.18	75.98	73.96	75.93	290709
2022-09-09	76.47	76.84	76.34	76.65	166679
2022-09-12	76.93	77.68	76.81	77.27	139392
2022-09-13	75.73	75.89	74.19	74.40	240813
2022-09-14	74.59	74.92	73.67	74.28	164934
2022-09-15	74.19	75.38	74.16	74.47	167591
2022-09-16	73.59	73.80	73.00	73.71	298710
2022-09-19	72.90	74.59	72.90	74.54	651354
2022-09-20	74.09	74.12	72.74	73.39	550336
2022-09-21	73.66	74.16	71.94	71.95	355937
2022-09-22	72.14	72.20	70.58	70.69	348890
2022-09-23	69.85	70.13	68.52	69.15	546552
2022-09-26	68.60	69.10	67.58	68.01	358385
2022-09-27	68.72	68.95	67.09	67.77	469386
2022-09-28	67.89	69.46	67.79	69.08	480023
2022-09-29	68.44	68.50	67.34	68.18	348145
2022-09-30	68.26	69.07	67.43	67.55	321756
2022-10-03	68.23	69.75	67.44	69.37	439167
2022-10-04	70.41	72.20	70.41	72.16	389862
2022-10-05	71.09	71.92	70.81	71.61	226553
2022-10-06	71.27	71.69	70.54	70.64	374678
2022-10-07	70.02	70.02	68.56	68.96	236771
2022-10-10	69.32	69.52	68.25	68.66	185661
2022-10-11	68.26	68.90	67.51	67.77	277722
2022-10-12	67.85	68.43	67.41	67.64	156408
2022-10-13	66.34	70.45	66.04	70.21	418416
2022-10-14	70.89	71.72	68.94	69.02	329697
2022-10-17	70.42	71.19	70.37	70.75	505331
2022-10-18	72.36	72.63	71.04	71.80	263586
2022-10-19	71.18	71.73	70.26	70.67	214626
2022-10-20	70.41	71.10	69.20	69.39	177650
2022-10-21	69.46	71.42	69.13	71.38	319800
2022-10-24	71.76	72.61	71.58	72.28	273134
2022-10-25	71.88	73.39	71.88	73.28	143352
2022-10-26	73.38	74.29	73.33	73.50	181212
2022-10-27	73.99	74.91	73.99	74.10	198528
2022-10-28	74.27	76.04	74.26	75.91	232312
2022-10-31	75.50	76.02	75.45	75.48	208337
2022-11-01	76.08	76.36	75.49	75.84	345445
2022-11-02	75.61	76.99	74.80	74.85	453612
2022-11-03	74.11	74.69	73.59	74.10	179499
2022-11-04	75.14	75.87	74.45	75.50	248674
2022-11-07	76.08	76.28	75.55	76.21	229326
2022-11-08	76.32	77.00	75.82	76.54	236576
2022-11-09	76.03	76.34	75.07	75.17	127677
2022-11-10	77.48	79.21	77.48	79.11	191759
2022-11-11	79.36	80.06	79.15	79.73	219113
2022-11-14	79.30	79.40	78.28	78.33	177505
2022-11-15	79.22	79.54	77.97	78.61	144211
2022-11-16	78.47	78.66	77.97	78.09	119738
2022-11-17	77.21	77.69	77.00	77.64	149752
2022-11-18	78.49	78.76	77.60	78.19	155124
2022-11-21	78.01	78.52	78.01	78.47	136527
2022-11-22	78.79	79.29	78.79	79.22	140999
2022-11-23	79.05	79.76	79.05	79.55	125175
2022-11-25	79.54	79.95	79.54	79.94	25249
2022-11-28	79.34	79.70	78.38	78.50	178221
2022-11-29	78.41	79.13	78.41	78.91	165062
2022-11-30	78.81	80.38	77.73	80.38	175535
2022-12-01	80.53	80.60	79.33	79.90	200870
2022-12-02	78.91	79.65	78.80	79.56	116809
2022-12-05	78.87	78.91	77.00	77.35	270853
2022-12-06	77.27	77.62	76.15	76.74	190054
2022-12-07	76.58	77.21	76.28	76.31	250966
2022-12-08	76.57	76.97	76.24	76.55	123921
2022-12-09	76.14	76.75	76.14	76.19	82781
2022-12-12	76.17	77.24	75.92	76.77	101934
2022-12-13	78.48	78.75	76.44	77.00	148745
2022-12-14	76.85	77.46	75.76	75.96	132324
2022-12-15	75.07	75.07	74.09	74.56	161029
2022-12-16	73.71	74.18	73.35	73.92	165656
2022-12-19	74.01	74.43	73.29	73.74	193391
2022-12-20	73.81	74.51	73.78	73.96	127042
2022-12-21	74.63	75.40	74.63	75.29	84600
2022-12-22	74.84	74.84	73.37	74.54	76989
2022-12-23	74.47	75.08	74.20	75.00	94212
2022-12-27	75.16	75.30	74.70	74.96	65769
2022-12-28	75.09	75.27	74.56	74.56	93484
2022-12-29	75.02	75.81	74.84	75.75	96043
2022-12-30	75.07	75.58	74.84	75.47	86543
2023-01-03	75.95	76.51	75.15	75.72	174023
2023-01-04	76.30	77.36	76.21	76.90	117982
2023-01-05	76.57	76.57	75.88	76.28	81678
2023-01-06	76.98	78.29	76.33	78.05	326928
2023-01-09	78.49	78.82	77.70	77.84	152915
2023-01-10	77.64	78.40	77.54	78.35	246287
2023-01-11	78.58	79.08	78.47	79.07	149503
2023-01-12	79.27	79.79	78.77	79.40	123822
2023-01-13	78.27	80.03	78.20	79.88	130775
2023-01-17	79.87	79.87	79.28	79.44	374105
2023-01-18	79.10	79.54	77.96	78.01	131406
2023-01-19	77.12	77.45	76.63	77.07	85404
2023-01-20	77.23	78.39	77.01	78.36	133517
2023-01-23	78.30	79.62	78.26	79.26	286058
2023-01-24	79.24	79.57	78.62	79.29	98086
2023-01-25	78.50	79.83	78.50	79.79	96355
2023-01-26	80.13	80.38	79.64	80.38	85671
2023-01-27	80.14	80.73	80.06	80.27	137871
2023-01-30	79.75	80.40	79.72	79.81	92948
2023-01-31	79.99	80.98	79.65	80.98	184903
2023-02-01	80.32	81.85	80.10	81.17	247810
2023-02-02	81.63	81.76	80.91	81.34	135064
2023-02-03	80.72	81.88	80.72	81.20	157344
2023-02-06	80.73	81.12	80.52	81.05	103961
2023-02-07	80.76	82.30	80.76	82.05	93311
2023-02-08	81.38	82.23	81.38	81.55	62275
2023-02-09	81.91	82.04	80.37	80.43	102221
2023-02-10	80.17	80.83	79.94	80.77	129540
2023-02-13	80.80	81.72	80.80	81.72	37334
2023-02-14	81.54	82.10	80.84	81.25	110390
2023-02-15	80.64	81.51	80.64	81.47	63012
2023-02-16	80.61	81.30	80.56	80.62	258305
2023-02-17	80.23	80.78	80.07	80.65	81225
2023-02-21	79.98	79.98	78.66	78.99	69830
2023-02-22	78.86	79.25	78.50	78.86	124648
2023-02-23	79.29	79.54	78.27	78.97	55983
2023-02-24	78.30	79.21	78.20	78.97	64087
2023-02-27	79.54	79.88	78.85	78.99	52888
2023-02-28	79.06	79.54	79.04	79.11	70186
2023-03-01	78.67	79.19	78.58	78.88	64096
2023-03-02	78.43	78.54	77.56	78.44	67747
2023-03-03	78.67	79.66	78.57	79.66	67878
2023-03-06	79.65	80.14	79.48	79.63	82477
2023-03-07	79.37	79.37	77.57	77.68	57648
2023-03-08	77.81	78.02	77.06	77.43	103643
2023-03-09	77.02	77.02	73.88	74.17	111091
2023-03-10	73.23	74.39	71.90	72.43	645209
2023-03-13	70.05	71.16	68.92	69.69	694849
2023-03-14	72.21	72.26	70.34	71.16	399284
2023-03-15	69.00	69.50	68.29	69.27	386799
2023-03-16	68.73	71.31	68.15	70.65	454495
2023-03-17	70.01	70.01	68.15	68.30	300304
2023-03-20	68.91	69.87	68.91	69.24	234541
2023-03-21	70.93	71.45	70.81	71.22	569112
2023-03-22	71.32	71.32	69.30	68.98	221479
2023-03-23	69.38	69.67	67.83	68.23	266064
2023-03-24	67.32	68.38	66.91	68.38	721374
2023-03-27	69.57	69.84	68.95	69.51	234964
2023-03-28	69.34	69.72	69.07	69.57	147618
2023-03-29	70.22	70.60	70.01	70.60	215036
2023-03-30	71.03	71.14	69.97	70.40	225683
2023-03-31	70.85	71.23	70.52	71.14	239961
2023-04-03	71.23	71.60	70.84	71.19	221913
2023-04-04	71.38	71.43	69.79	70.31	325377
2023-04-05	69.80	70.42	69.70	70.27	220750
2023-04-06	70.28	70.76	70.20	70.64	210978
2023-04-10	70.36	70.91	70.23	70.90	255066
2023-04-11	70.97	71.82	70.94	71.47	118071
2023-04-12	71.89	72.10	71.14	71.45	188766
2023-04-13	71.44	71.94	70.88	71.86	171859
2023-04-14	72.60	73.14	72.15	72.54	289206
2023-04-17	72.36	73.53	72.04	73.51	135312
2023-04-18	73.64	73.98	73.26	73.88	163778
2023-04-19	73.65	74.46	73.62	74.28	192427
2023-04-20	73.70	74.16	73.67	73.84	127575
2023-04-21	73.63	73.63	73.00	73.40	92369
2023-04-24	73.30	73.57	73.06	73.25	109007
2023-04-25	72.80	72.80	71.84	71.89	145483
2023-04-26	71.61	71.98	70.83	71.11	259669
2023-04-27	71.45	72.46	71.45	72.32	174007
2023-04-28	71.95	73.20	71.85	73.17	214566
2023-05-01	73.30	73.80	72.91	72.97	117551
2023-05-02	72.66	72.66	70.50	71.18	271574
2023-05-03	71.26	71.72	70.18	70.20	299812
2023-05-04	69.47	69.73	68.31	68.91	460602
2023-05-05	70.14	70.86	70.14	70.69	232513
2023-05-08	71.10	71.45	70.76	70.80	190255
2023-05-09	70.38	71.01	70.30	70.69	123739
2023-05-10	71.25	71.40	69.91	70.49	198511
2023-05-11	70.04	70.35	69.85	70.28	137729
2023-05-12	70.57	70.60	69.58	70.00	174735
2023-05-15	70.18	70.86	70.09	70.66	82383
2023-05-16	70.44	70.68	69.88	69.88	125863
2023-05-17	70.43	71.72	70.43	71.50	120228
2023-05-18	71.41	72.08	71.06	71.96	125072
2023-05-19	72.26	72.45	71.36	71.69	98627
2023-05-22	71.85	72.22	71.38	72.02	88413
2023-05-23	71.82	72.39	71.37	71.37	77415
2023-05-24	71.00	71.00	70.34	70.47	99777
2023-05-25	70.35	70.66	70.03	70.53	145276
2023-05-26	70.64	71.18	70.49	70.99	95063
2023-05-30	71.17	71.27	70.69	71.21	94654
2023-05-31	70.83	70.90	69.83	70.20	129842
2023-06-01	70.54	71.09	70.07	70.92	105384
2023-06-02	71.59	72.99	71.59	72.70	275646
2023-06-05	72.72	72.55	71.99	72.70	123308
2023-06-06	72.12	73.33	72.12	72.95	125504
2023-06-07	73.14	73.71	72.83	73.59	128293
2023-06-08	73.35	73.74	72.99	73.63	60760
2023-06-09	73.48	73.96	73.48	73.61	71111
2023-06-12	73.64	73.74	72.86	73.33	75680
2023-06-13	73.36	74.38	73.32	74.15	333169
2023-06-14	74.22	74.58	73.48	73.70	175332
2023-06-15	73.55	74.89	73.53	74.74	214021
2023-06-16	74.94	75.17	74.41	74.45	122294
2023-06-20	74.03	74.03	73.40	73.92	131477
2023-06-21	73.71	74.12	73.46	73.70	92839
2023-06-22	73.54	73.55	72.70	72.86	91460
2023-06-23	72.24	72.68	72.20	72.37	118786
2023-06-26	72.34	72.91	72.26	72.49	83227
2023-06-27	72.53	73.27	72.46	73.08	155069
2023-06-28	73.10	73.10	72.65	72.98	113427
2023-06-29	73.36	74.15	73.29	74.11	137013
2023-06-30	74.62	74.95	74.44	74.61	106133
2023-07-03	74.65	75.34	74.63	75.14	290748
2023-07-05	74.71	74.96	74.30	74.67	185211
2023-07-06	73.97	74.04	73.36	73.99	124580
2023-07-07	73.82	75.00	73.82	74.42	90531
2023-07-10	74.40	75.15	74.40	74.65	110353
2023-07-11	74.87	75.72	74.87	75.61	169611
2023-07-12	76.23	76.71	75.94	76.10	97671
2023-07-13	76.25	76.66	76.10	76.56	86283
2023-07-14	77.18	77.27	75.90	75.95	631872
2023-07-17	75.83	77.02	75.83	76.80	159005
2023-07-18	77.00	78.19	77.00	78.06	238849
2023-07-19	78.06	78.84	78.02	78.59	223197
2023-07-20	78.36	79.27	78.36	79.24	108617
2023-07-21	79.54	79.54	78.88	78.99	124621
2023-07-24	78.96	80.06	78.96	79.70	107315
2023-07-25	79.50	79.69	79.17	79.21	65668
2023-07-26	79.40	80.20	79.40	79.98	161554
2023-07-27	80.06	80.23	78.91	79.03	150427
2023-07-28	79.50	79.56	78.86	79.17	160149
2023-07-31	79.27	79.65	79.05	79.41	83161
2023-08-01	79.08	79.25	78.80	79.13	97533
2023-08-02	78.46	78.75	78.06	78.54	131856
2023-08-03	78.27	79.07	78.11	78.79	91670
2023-08-04	78.81	79.56	78.45	78.54	83684
2023-08-07	78.97	79.73	78.97	79.57	58237
2023-08-08	78.35	78.91	77.87	78.86	75666
2023-08-09	78.68	78.93	78.04	78.11	133335
2023-08-10	78.43	79.02	77.90	78.09	97962
2023-08-11	77.72	78.36	77.68	78.30	83792
2023-08-14	77.94	78.09	77.59	77.93	78943
2023-08-15	77.13	77.23	76.33	76.45	131244
2023-08-16	76.40	76.89	76.25	76.26	101501
2023-08-17	76.57	76.68	75.78	75.93	114421
2023-08-18	75.43	76.13	75.35	75.87	96869
2023-08-21	76.00	76.17	75.21	75.75	90171
2023-08-22	75.79	75.95	74.75	74.85	167562
2023-08-23	74.87	75.68	74.85	75.67	124109
2023-08-24	75.62	76.54	75.59	75.62	111471
2023-08-25	75.87	76.13	75.20	75.74	122548
2023-08-28	75.98	76.48	75.96	76.13	112402
2023-08-29	76.14	76.97	76.01	76.96	170251
2023-08-30	76.92	77.36	76.80	77.03	231260
2023-08-31	77.16	77.23	76.70	76.86	132420
2023-09-01	77.17	77.75	77.17	77.44	83701
2023-09-05	77.36	77.72	76.69	76.69	173445
2023-09-06	76.45	76.79	76.04	76.45	96461
2023-09-07	76.19	76.66	76.08	76.38	149920
2023-09-08	76.44	76.82	76.11	76.67	166358
2023-09-11	77.05	77.49	76.88	76.98	173114
2023-09-12	76.89	78.24	76.89	77.79	76326
2023-09-13	77.98	78.15	77.29	77.57	88104
2023-09-14	78.23	78.73	78.13	78.59	66785
2023-09-15	78.13	78.50	78.02	78.14	168545
2023-09-18	78.18	78.39	77.72	78.34	227415
2023-09-19	78.28	78.61	77.84	78.33	683797
2023-09-20	78.49	78.89	77.79	77.81	250144
2023-09-21	77.49	77.49	76.58	76.58	85510
2023-09-22	76.73	76.78	76.07	76.07	93215
2023-09-25	75.83	76.32	75.65	75.91	95938
2023-09-26	75.35	75.69	74.70	74.85	101324
2023-09-27	75.01	75.06	74.17	74.76	145152
2023-09-28	74.89	75.60	74.82	75.30	112392
2023-09-29	75.83	75.83	74.54	74.76	1538201
2023-10-02	74.57	74.59	73.48	73.79	232270
2023-10-03	73.40	73.52	72.25	72.52	322078
2023-10-04	72.58	73.15	72.11	73.09	221450
2023-10-05	72.91	73.67	72.79	73.52	275487
2023-10-06	73.19	74.55	72.91	74.20	209417
2023-10-09	73.52	74.44	73.52	74.29	118619
2023-10-10	74.60	75.29	74.55	74.76	155727
2023-10-11	74.90	75.33	74.41	74.95	104167
2023-10-12	75.10	75.10	73.89	74.32	104467
2023-10-13	74.96	75.48	74.08	74.47	113246
2023-10-16	74.98	75.70	74.89	75.28	108738
2023-10-17	74.93	76.29	74.93	75.77	88183
2023-10-18	75.32	75.39	74.29	74.45	83959
2023-10-19	74.27	74.78	73.38	73.46	118817
2023-10-20	73.28	73.44	72.17	72.24	124337
2023-10-23	72.00	72.50	71.66	71.71	148015
2023-10-24	72.03	72.48	71.78	72.08	133231
2023-10-25	71.87	72.26	71.60	71.76	139044
2023-10-26	71.79	72.80	71.71	72.21	168996
2023-10-27	71.96	71.96	70.45	70.70	207335
2023-10-30	71.03	72.05	70.97	71.86	52966
2023-10-31	72.07	72.59	71.79	72.57	42166
2023-11-01	72.65	73.33	72.54	73.08	76887
2023-11-02	73.76	74.85	73.76	74.84	71002
2023-11-03	75.58	76.38	75.58	75.99	780099
2023-11-06	76.06	76.28	75.28	75.62	140921
2023-11-07	75.35	75.72	75.27	75.49	91371
2023-11-08	75.51	75.62	75.12	75.49	68009
2023-11-09	75.72	76.00	75.17	75.24	98776
2023-11-10	75.54	76.11	75.30	76.11	73224
2023-11-13	75.76	76.17	75.70	75.96	131429
2023-11-14	76.60	78.06	76.60	77.71	703941
2023-11-15	77.71	78.29	77.71	78.06	169399
2023-11-16	78.13	78.36	78.00	78.30	118642
2023-11-17	78.51	78.80	78.47	78.74	121844
2023-11-20	78.60	79.26	78.40	79.00	132977
2023-11-21	78.84	79.12	78.75	78.91	85341
2023-11-22	79.10	79.36	78.91	79.24	190459
2023-11-24	79.33	79.71	79.20	79.49	192704
2023-11-27	79.23	79.47	79.12	79.33	230490
2023-11-28	79.19	79.55	79.04	79.17	151248
2023-11-29	79.43	80.35	79.43	79.86	104082
2023-11-30	79.90	80.75	79.83	80.68	107548
2023-12-01	80.65	81.60	80.62	81.47	177530
2023-12-04	81.00	81.79	81.00	81.63	136979
2023-12-05	81.36	81.42	80.88	81.24	86626
2023-12-06	81.61	81.99	80.57	80.71	189331
2023-12-07	80.75	81.08	80.70	81.03	157503
2023-12-08	81.01	81.78	80.99	81.56	183521
2023-12-11	81.59	82.22	81.59	82.08	137338
2023-12-12	82.11	82.62	81.94	82.57	117050
2023-12-13	82.62	84.11	82.47	84.00	137224
2023-12-14	84.89	85.53	84.68	85.36	160320
2023-12-15	84.76	84.98	84.41	84.70	72505
2023-12-18	85.16	85.30	84.83	84.89	98157
2023-12-19	84.91	85.67	84.73	85.18	91320
2023-12-20	84.88	85.18	83.64	83.70	175082
2023-12-21	84.06	84.41	83.59	84.34	101751
2023-12-22	84.67	84.94	84.37	84.65	81389
2023-12-26	84.64	85.27	84.64	85.12	66324
2023-12-27	85.02	85.44	84.94	85.35	122293
2023-12-28	85.38	85.84	85.38	85.68	83063
2023-12-29	85.66	85.74	85.13	85.41	112790
2024-01-02	85.04	85.70	84.96	85.64	327407
2024-01-03	85.15	85.34	84.71	84.87	383458
2024-01-04	85.09	85.92	85.08	85.16	318748
2024-01-05	85.14	86.00	85.14	85.66	152050
2024-01-08	85.62	86.12	85.14	86.08	97098
2024-01-09	85.69	85.69	85.14	85.36	518202
2024-01-10	85.16	85.56	84.95	85.55	97353
2024-01-11	85.31	85.31	84.44	85.06	141900
2024-01-12	85.42	85.83	84.51	84.83	139848
2024-01-16	84.13	84.41	83.80	84.21	137811
2024-01-17	83.41	84.41	83.41	83.91	154802
2024-01-18	84.01	84.19	83.28	84.06	1962948
2024-01-19	84.48	85.61	84.14	85.53	202983
2024-01-22	85.80	86.40	85.70	85.92	127101
2024-01-23	85.88	86.12	85.68	85.99	169248
2024-01-24	86.45	87.00	86.41	86.48	105968
2024-01-25	86.93	87.10	86.30	87.03	87306
2024-01-26	87.00	87.34	86.99	87.21	68630
2024-01-29	87.01	87.45	86.67	87.40	250122
2024-01-30	87.40	88.42	87.40	88.36	86483
2024-01-31	88.09	88.55	87.05	87.05	146896
2024-02-01	86.86	86.96	85.37	86.72	143963
2024-02-02	86.46	87.63	86.41	87.23	221679
2024-02-05	86.77	86.97	86.21	86.69	204849
2024-02-06	86.79	87.17	86.57	86.93	143203
2024-02-07	87.19	87.63	86.65	87.53	325319
2024-02-08	87.16	87.60	86.88	87.42	97973
2024-02-09	87.45	87.86	87.21	87.81	97305
2024-02-12	87.85	88.83	87.75	88.41	245659
2024-02-13	87.56	87.78	86.24	86.94	85223
2024-02-14	87.47	87.96	87.36	87.89	85076
2024-02-15	88.19	89.72	88.19	89.48	106384
2024-02-16	89.28	89.73	89.15	89.30	70521
2024-02-20	88.95	89.50	88.80	89.20	99203
2024-02-21	89.14	89.37	88.73	89.31	51467
2024-02-22	89.68	90.56	89.68	90.28	88932
2024-02-23	90.45	91.02	90.44	90.56	90886
2024-02-26	90.58	91.24	90.03	90.18	57984
2024-02-27	90.29	90.55	89.96	90.51	66078
2024-02-28	90.40	91.22	90.40	90.79	61483
2024-02-29	91.10	91.32	90.51	91.00	84948
2024-03-01	90.98	91.09	90.35	90.79	128895
2024-03-04	90.60	91.68	90.60	91.36	148908
2024-03-05	91.04	91.96	91.04	91.47	91376
2024-03-06	91.81	92.17	91.13	91.99	171573
2024-03-07	92.32	92.56	91.64	91.95	59093
2024-03-08	92.02	92.61	91.89	91.97	146832
2024-03-11	91.92	92.31	91.57	92.22	290799
2024-03-12	92.30	92.69	92.05	92.45	96259
2024-03-13	92.50	93.11	92.50	92.94	64517
2024-03-14	92.87	93.04	91.59	92.01	64195
2024-03-15	91.51	92.53	91.51	92.23	75109
2024-03-18	92.44	92.60	91.94	92.43	64261
2024-03-19	92.41	92.95	92.41	92.78	57864
2024-03-20	92.69	94.19	92.57	93.78	83944
2024-03-21	94.16	95.04	94.16	94.81	62257
2024-03-22	94.82	95.00	93.77	93.78	95713
2024-03-25	93.88	94.13	93.68	93.79	137193
2024-03-26	94.02	94.19	93.75	93.93	65636
2024-03-27	94.37	95.20	94.29	95.20	97130
2024-03-28	95.39	95.88	95.21	95.65	66418
2024-04-01	95.73	95.81	94.97	95.03	192277
2024-04-02	94.63	94.82	94.24	94.47	97605
2024-04-03	94.43	95.02	94.26	94.52	97098
2024-04-04	95.15	95.52	93.39	93.51	194261
2024-04-05	93.60	94.58	93.51	94.24	122085
2024-04-08	94.52	95.01	94.41	94.81	96637
2024-04-09	94.94	95.14	93.57	94.26	120854
2024-04-10	93.23	93.62	92.44	92.74	169397
2024-04-11	92.69	92.76	91.53	92.11	83991
2024-04-12	91.24	91.57	90.27	90.55	286008
2024-04-15	91.50	92.11	89.79	90.00	317261
2024-04-16	90.07	90.16	89.10	89.39	165148
2024-04-17	89.68	90.09	89.16	89.49	83553
2024-04-18	89.71	90.79	89.71	90.04	73187
2024-04-19	90.31	91.50	90.31	91.30	70036
2024-04-22	91.72	93.07	91.54	92.67	90271
2024-04-23	92.72	93.33	92.71	93.15	46609
2024-04-24	92.66	93.09	92.55	92.96	501384
2024-04-25	92.53	92.64	91.68	92.49	49775
2024-04-26	92.32	92.61	92.00	92.17	43090
2024-04-29	92.35	92.65	91.88	92.16	43769
2024-04-30	91.88	92.05	91.15	91.15	51218
2024-05-01	91.32	92.83	91.32	91.67	66972
2024-05-02	92.29	92.42	91.47	92.12	77388
2024-05-03	92.60	92.73	92.15	92.48	57407
2024-05-06	92.98	93.62	92.91	93.61	107297
2024-05-07	93.73	94.14	93.66	93.74	197423
2024-05-08	93.45	94.25	93.43	94.06	72804
2024-05-09	93.97	94.86	93.88	94.86	111372
2024-05-10	95.08	95.28	95.03	95.20	83163
2024-05-13	95.48	95.52	94.65	94.65	63584
2024-05-14	94.87	95.44	94.79	95.35	69342
2024-05-15	95.62	96.32	95.62	96.28	78441
2024-05-16	96.42	96.58	96.12	96.16	53623
2024-05-17	96.30	96.85	96.30	96.85	43049
2024-05-20	96.69	96.73	95.59	95.61	48020
2024-05-21	95.65	96.42	95.65	96.34	42938
2024-05-22	96.10	96.58	95.65	95.87	38965
2024-05-23	95.80	95.80	94.12	94.28	41847
2024-05-24	94.69	95.22	94.69	95.22	55379
2024-05-28	94.96	95.01	93.99	94.27	34094
2024-05-29	93.39	93.56	93.07	93.27	75558
2024-05-30	93.41	94.14	93.37	94.03	28156
2024-05-31	94.38	95.27	94.00	95.25	34759
2024-06-03	95.44	95.44	93.89	94.85	128707
2024-06-04	94.12	94.81	93.73	94.03	366319
2024-06-05	94.30	94.41	93.64	94.41	48297
2024-06-06	94.50	94.59	93.80	94.07	39115
2024-06-07	93.77	94.91	93.77	94.28	90371
2024-06-10	93.85	94.34	93.50	93.89	36988
2024-06-11	93.61	93.61	92.37	92.77	53480
2024-06-12	93.78	94.11	93.10	93.29	80601
2024-06-13	93.10	93.10	92.42	92.89	55617
2024-06-14	92.20	92.67	92.00	92.59	71598
2024-06-17	92.43	93.43	92.39	93.37	1227686
2024-06-18	93.27	94.06	93.20	93.96	668205
2024-06-20	93.89	94.65	93.81	94.41	126634
2024-06-21	94.19	94.19	93.46	94.00	700935
2024-06-24	94.26	95.46	94.18	94.98	57630
2024-06-25	94.85	95.08	94.15	94.26	39936
2024-06-26	93.97	93.97	93.28	93.82	39873
2024-06-27	93.54	94.06	93.47	94.06	376589
2024-06-28	94.37	95.02	94.21	94.57	98739
2024-07-01	95.17	95.50	94.54	94.86	118502
2024-07-02	94.66	95.71	94.63	95.66	77039
2024-07-03	95.76	95.88	95.34	95.38	39757
2024-07-05	95.30	95.30	94.58	95.03	47929
2024-07-08	95.34	95.81	94.92	95.06	53567
2024-07-09	95.12	96.45	95.03	95.84	45996
2024-07-10	95.87	96.72	95.82	96.70	495827
2024-07-11	96.94	97.76	96.76	97.71	168646
2024-07-12	97.51	98.29	97.30	97.94	838639
2024-07-15	98.20	99.63	98.20	99.44	291771
2024-07-16	99.62	100.78	99.62	100.78	572960
2024-07-17	100.47	101.47	100.47	101.36	1163103
2024-07-18	100.99	101.88	99.70	99.96	126816
2024-07-19	99.96	100.07	99.07	99.24	779013
2024-07-22	99.40	99.89	98.89	99.89	125532
2024-07-23	99.99	100.66	99.89	100.22	106960
2024-07-24	100.10	100.53	98.98	99.12	106157
2024-07-25	99.17	101.01	99.17	99.77	147173
2024-07-26	100.39	101.40	100.28	101.19	1765624
2024-07-29	101.31	101.34	100.41	100.65	72696
2024-07-30	101.14	102.11	101.14	101.72	118736
2024-07-31	101.95	102.17	101.21	101.29	270678
2024-08-01	101.44	101.60	98.91	99.49	232678
2024-08-02	98.16	98.23	95.98	96.64	98689
2024-08-05	93.57	94.61	92.83	93.83	229647
2024-08-06	94.22	96.39	94.11	95.20	425028
2024-08-07	96.49	97.14	95.17	95.23	85454
2024-08-08	95.91	97.04	95.91	96.84	160743
2024-08-09	96.87	97.55	96.51	97.36	58369
2024-08-12	97.64	97.86	96.65	96.78	157180
2024-08-13	97.39	97.72	96.70	97.64	77226
2024-08-14	97.91	99.18	97.91	99.04	77243
2024-08-15	100.14	100.43	99.69	99.91	94428
2024-08-16	99.63	100.61	99.63	100.61	36497
2024-08-19	100.61	101.30	100.61	101.30	124021
2024-08-20	101.19	101.19	100.57	100.72	175692
2024-08-21	100.86	100.86	100.14	100.72	67246
2024-08-22	100.81	101.26	100.74	101.26	129436
2024-08-23	101.57	102.68	101.53	102.41	39809
2024-08-26	102.77	103.32	102.49	102.73	363779
2024-08-27	102.66	103.10	102.66	102.97	400869
2024-08-28	102.75	103.79	102.70	103.31	74521
2024-08-29	103.67	104.33	102.87	103.90	71434
2024-08-30	104.24	105.12	103.80	105.05	46006
2024-09-03	104.54	105.20	103.47	103.92	720136
2024-09-04	103.89	104.64	103.35	103.80	127406
2024-09-05	104.31	104.32	102.36	102.87	298466
2024-09-06	102.76	103.26	100.82	101.02	102796
2024-09-09	101.77	102.88	101.75	102.23	51177
2024-09-10	102.65	102.65	100.06	101.21	63192
2024-09-11	100.78	100.78	98.62	100.60	1035157
2024-09-12	100.89	101.09	100.18	100.92	71229
2024-09-13	101.15	101.69	101.12	101.38	72540
2024-09-16	101.83	102.80	101.83	102.80	118236
2024-09-17	103.06	103.74	102.89	103.29	489582
2024-09-18	103.40	104.34	102.87	103.13	451016
2024-09-19	104.30	104.75	103.38	104.50	560870
2024-09-20	104.28	104.28	103.72	104.26	83435
2024-09-23	104.36	104.84	103.95	104.13	164760
2024-09-24	104.07	104.13	103.33	103.40	264122
2024-09-25	103.42	103.43	102.57	102.75	386545
2024-09-26	103.16	103.47	102.76	103.21	245888
2024-09-27	103.55	104.11	103.23	103.47	929521
2024-09-30	103.28	103.92	102.73	103.90	175976
2024-10-01	103.53	103.62	102.41	103.11	268635
2024-10-02	103.16	103.56	102.70	103.18	101722
2024-10-03	102.83	102.87	102.15	102.70	56690
2024-10-04	103.84	104.75	103.55	104.69	789594
2024-10-07	104.53	104.58	102.82	103.28	173955
2024-10-08	103.70	104.12	103.57	103.92	222781
2024-10-09	103.90	105.17	103.69	104.95	79243
2024-10-10	104.87	105.06	104.23	104.56	72803
2024-10-11	105.27	107.22	105.27	106.92	144735
2024-10-14	107.10	107.80	106.89	107.73	938827
2024-10-15	108.55	109.18	107.89	107.99	94580
2024-10-16	108.46	109.26	108.36	109.14	109191
2024-10-17	109.74	110.10	109.56	109.59	487264
2024-10-18	109.63	109.86	109.26	109.73	1576720
2024-10-21	109.52	109.52	108.52	108.71	388499
2024-10-22	108.37	108.72	107.67	108.58	123574
2024-10-23	108.32	108.64	107.76	108.27	101991
2024-10-24	108.55	108.63	107.94	108.63	72873
2024-10-25	109.03	109.15	106.99	107.23	66816
2024-10-28	107.74	108.78	107.74	108.60	102540
2024-10-29	108.40	108.78	108.13	108.20	59498
2024-10-30	108.08	109.17	108.08	108.41	47231
2024-10-31	107.88	108.22	106.74	106.74	108441
2024-11-01	107.12	107.88	106.56	106.62	108442
2024-11-04	106.64	106.64	105.28	105.86	93357
2024-11-05	106.02	107.18	106.02	107.18	90377
2024-11-06	113.07	114.66	112.25	114.52	631470
2024-11-07	114.17	114.17	112.24	112.52	519458
2024-11-08	113.18	114.00	112.73	113.45	229390
2024-11-11	114.86	116.02	114.84	115.51	437105
2024-11-12	115.35	115.56	114.64	115.08	133478
2024-11-13	115.36	116.06	114.96	115.06	167706
2024-11-14	115.46	115.49	114.55	114.82	157821
2024-11-15	114.74	115.62	114.73	115.32	173395
2024-11-18	115.57	115.91	114.95	115.79	198361
2024-11-19	114.76	115.47	114.44	115.01	667134
2024-11-20	115.56	115.56	114.12	114.84	160409
2024-11-21	115.47	116.86	115.21	116.40	165919
2024-11-22	116.46	117.87	116.44	117.73	167434
2024-11-25	118.65	119.03	118.30	118.61	128970
2024-11-26	118.53	118.99	117.88	118.78	139166
2024-11-27	119.13	119.90	118.84	118.97	408120
2024-11-29	119.47	119.61	118.91	119.05	92546
2024-12-02	119.13	119.13	117.44	117.66	196342
2024-12-03	118.08	118.32	116.84	116.94	310634
2024-12-04	116.85	116.89	116.16	116.70	324856
2024-12-05	117.06	117.80	116.91	117.09	252669
2024-12-06	117.00	117.48	116.54	116.95	133862
2024-12-09	117.03	117.03	115.04	115.04	427284
2024-12-10	115.25	115.38	114.25	114.69	135640
2024-12-11	115.26	115.26	114.62	114.92	211657
2024-12-12	115.29	115.40	114.42	114.42	1001843
2024-12-13	114.75	114.93	113.97	114.08	364647
2024-12-16	114.44	114.49	113.82	113.76	847205
2024-12-17	113.25	113.25	112.13	112.49	160854
2024-12-18	112.72	112.74	108.60	108.61	219232
2024-12-19	109.96	110.62	108.80	108.80	226904
2024-12-20	108.48	111.31	108.26	110.45	258588
2024-12-23	110.09	110.85	109.66	110.80	264902
2024-12-24	111.17	112.12	111.07	112.07	124787
2024-12-26	111.77	112.49	111.63	112.39	113479
2024-12-27	111.92	112.56	110.95	111.55	196413
2024-12-30	110.57	111.06	109.63	110.57	380362
2024-12-31	110.89	111.20	110.26	110.58	162372
2025-01-02	111.25	111.68	109.87	110.46	1010084
2025-01-03	111.08	111.56	110.25	111.56	463123
2025-01-06	112.15	112.83	111.24	111.41	453111
2025-01-07	112.00	112.12	110.45	110.98	307953
2025-01-08	110.91	111.31	110.11	111.28	358245
2025-01-10	110.13	110.14	108.09	108.49	226527
2025-01-13	108.00	109.36	107.75	109.32	160433
2025-01-14	109.89	110.94	109.64	110.93	132592
2025-01-15	113.49	114.08	113.03	113.84	144543
2025-01-16	113.84	114.83	113.59	114.82	297780
2025-01-17	115.03	115.98	114.77	115.80	187007
2025-01-21	116.20	117.00	116.20	116.89	739621
2025-01-22	116.79	116.89	115.78	116.24	156991
2025-01-23	116.48	116.99	116.40	116.76	372320
2025-01-24	116.43	117.39	116.43	117.09	116814
2025-01-27	116.66	118.02	116.51	117.98	1083277
2025-01-28	117.95	118.33	117.55	117.96	203372
2025-01-29	117.65	118.92	117.64	117.82	122080
2025-01-30	118.83	119.31	118.05	118.69	168060
2025-01-31	118.76	119.07	117.92	118.11	239943
2025-02-03	115.96	117.45	115.29	117.12	587490
2025-02-04	117.16	117.66	116.84	117.13	177950
2025-02-05	117.53	118.14	116.87	118.05	720988
2025-02-06	118.93	119.33	118.44	119.20	179673
2025-02-07	119.67	119.67	118.52	118.67	185483
2025-02-10	118.93	118.93	117.08	117.52	157680
2025-02-11	117.40	118.00	116.76	117.89	147676
2025-02-12	117.19	117.34	116.36	117.31	220631
2025-02-13	117.72	118.47	117.29	118.41	182946
2025-02-14	118.57	119.13	118.49	118.50	204710
2025-02-18	118.76	119.37	118.46	119.37	206366
2025-02-19	118.97	119.39	118.59	119.19	202527
2025-02-20	119.03	119.19	116.49	117.33	224982
2025-02-21	117.43	117.62	115.30	115.44	662065
2025-02-24	116.14	117.05	115.37	115.89	246813
2025-02-25	116.42	116.72	114.26	115.55	213716
2025-02-26	115.78	116.69	115.39	115.59	146147
2025-02-27	116.09	117.57	115.82	116.11	133107
2025-02-28	116.64	118.54	116.12	118.40	299335
2025-03-03	118.87	119.58	116.30	117.14	352602
2025-03-04	115.88	116.00	112.13	113.14	443747
2025-03-05	113.32	114.50	112.36	114.03	358246
2025-03-06	112.62	113.49	111.35	112.13	391333
2025-03-07	111.81	112.05	109.38	111.47	341272
2025-03-10	109.51	109.83	107.14	108.32	2185470
2025-03-11	108.31	109.13	107.09	108.04	1629048
2025-03-12	109.25	109.31	107.50	107.73	75258

Explore More About IYF

Coins representing dividend payouts and trends

IYF Dividend History

Discover iShares U.S. Financial'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

IYF Stock Split History

Discover iShares U.S. Financial'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

IYF Historical Prices

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

Web Analytics