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

IYY Historical Prices

Summary

Key Stock Metrics

116.99

(April 7, 2025)

52-Week Low

162.92

(September 22, 2025)

52-Week High

162.92

(September 22, 2025)

All-Time High

161.33

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-16	34.38	34.38	33.91	33.97	7000
2000-06-19	33.94	34.69	33.84	34.56	20400
2000-06-20	34.63	34.63	34.38	34.50	9600
2000-06-21	34.56	34.70	34.38	34.59	21400
2000-06-22	34.50	34.50	34.06	34.06	6600
2000-06-23	33.88	33.88	33.56	33.62	9800
2000-06-26	33.70	33.85	33.70	33.85	400
2000-06-27	34.09	34.09	33.86	33.91	21600
2000-06-28	33.84	34.02	33.84	33.99	4000
2000-06-29	33.50	33.83	33.50	33.67	6400
2000-06-30	33.63	33.63	33.63	33.63	1400
2000-07-03	34.06	34.10	34.06	34.10	2400
2000-07-05	34.05	34.05	33.73	33.73	1800
2000-07-06	33.84	33.95	33.79	33.95	2600
2000-07-07	34.22	34.66	34.22	34.66	4200
2000-07-10	34.56	34.76	34.56	34.76	3400
2000-07-11	34.50	34.82	34.50	34.71	3600
2000-07-12	34.83	35.05	34.82	35.02	4200
2000-07-13	35.09	35.21	35.00	35.18	208000
2000-07-14	35.34	35.41	35.13	35.41	7200
2000-07-17	35.50	35.69	35.50	35.50	19400
2000-07-18	35.31	35.31	35.08	35.08	1200
2000-07-19	34.90	34.95	34.77	34.77	800
2000-07-20	35.01	35.13	35.01	35.05	9600
2000-07-21	34.81	34.81	34.70	34.75	68600
2000-07-24	34.34	34.41	34.22	34.27	204600
2000-07-25	34.44	34.44	34.11	34.30	16800
2000-07-26	33.98	34.09	33.97	34.09	2200
2000-07-27	33.81	33.81	33.73	33.81	4000
2000-07-28	33.70	33.70	32.95	32.95	19200
2000-07-31	33.16	33.39	33.15	33.36	1800
2000-08-01	33.35	33.35	33.35	33.35	400
2000-08-02	33.59	33.74	33.59	33.62	1000
2000-08-03	33.12	33.57	33.12	33.48	12400
2000-08-04	33.89	34.04	33.89	33.95	1200
2000-08-07	34.10	34.42	34.10	34.42	6000
2000-08-08	34.36	34.55	34.36	34.55	1600
2000-08-09	34.58	34.58	34.58	34.58	200
2000-08-10	34.31	34.31	34.07	34.07	1400
2000-08-11	34.23	34.25	34.21	34.25	2000
2000-08-14	34.38	34.66	34.38	34.65	3400
2000-08-15	34.65	34.69	34.56	34.69	2000
2000-08-16	34.64	34.75	34.51	34.51	122000
2000-08-17	34.84	34.95	34.74	34.95	58200
2000-08-18	34.98	34.98	34.77	34.81	3400
2000-08-21	34.95	35.09	34.91	34.91	20000
2000-08-22	35.09	35.17	35.09	35.17	14800
2000-08-23	34.88	35.23	34.83	35.21	10000
2000-08-24	35.25	35.32	35.16	35.32	10200
2000-08-25	35.34	35.42	35.22	35.23	2400
2000-08-28	35.65	35.66	35.47	35.48	64000
2000-08-29	35.41	35.50	35.32	35.45	9800
2000-08-30	35.37	35.41	35.23	35.41	5800
2000-08-31	35.51	35.75	35.51	35.72	68200
2000-09-01	35.94	35.98	35.82	35.84	28600
2000-09-05	35.75	35.77	35.48	35.59	16000
2000-09-06	35.41	35.41	35.41	35.41	6000
2000-09-07	35.41	35.41	35.39	35.39	118200
2000-09-08	35.31	35.31	35.12	35.20	2000
2000-09-11	35.14	35.41	35.00	35.07	35600
2000-09-12	35.17	35.23	35.06	35.06	11200
2000-09-13	34.74	35.02	34.74	34.98	13400
2000-09-14	35.25	35.25	34.92	34.92	2600
2000-09-15	34.77	34.86	34.50	34.50	9000
2000-09-18	34.44	34.56	34.00	34.00	9200
2000-09-19	34.06	34.27	34.06	34.27	10200
2000-09-20	34.38	34.38	33.75	34.27	9000
2000-09-21	34.20	34.20	34.01	34.19	5400
2000-09-22	33.50	34.27	33.47	34.27	18800
2000-09-25	34.44	34.47	34.15	34.15	13800
2000-09-26	34.20	34.27	33.75	33.83	11800
2000-09-27	33.94	33.94	33.78	33.78	11400
2000-09-28	33.80	34.57	33.80	34.57	12600
2000-09-29	34.44	34.44	34.38	34.38	3200
2000-10-02	33.93	34.20	33.93	33.97	14600
2000-10-03	33.56	33.56	33.50	33.50	2800
2000-10-04	33.52	33.59	33.52	33.59	600
2000-10-05	33.69	33.97	33.69	33.74	6000
2000-10-06	33.16	33.26	32.70	33.02	19600
2000-10-09	33.00	33.07	32.59	32.91	13200
2000-10-10	32.89	33.05	32.51	32.51	10200
2000-10-11	32.15	32.32	31.77	32.09	20800
2000-10-12	32.04	32.04	31.00	31.03	28600
2000-10-13	31.08	32.20	31.08	32.20	10800
2000-10-16	32.19	32.44	32.16	32.38	25400
2000-10-17	32.47	32.47	31.69	31.69	11000
2000-10-18	30.75	31.75	30.63	31.47	31200
2000-10-19	32.00	32.52	31.94	32.52	17800
2000-10-20	32.56	33.09	32.56	32.91	31800
2000-10-23	32.84	33.09	32.75	32.88	9000
2000-10-24	33.19	33.29	32.70	32.70	8600
2000-10-25	32.19	32.72	31.94	32.03	38600
2000-10-26	31.66	32.13	31.44	32.13	118400
2000-10-27	32.13	32.34	32.13	32.31	9800
2000-10-30	32.52	32.88	32.41	32.74	19400
2000-10-31	32.86	33.58	32.75	33.58	30800
2000-11-01	33.38	33.44	33.27	33.27	6200
2000-11-02	33.59	33.73	33.48	33.55	24600
2000-11-03	33.66	33.73	33.58	33.61	9200
2000-11-06	33.63	33.89	33.63	33.81	33000
2000-11-07	33.75	33.82	33.50	33.80	9200
2000-11-08	33.48	33.48	33.16	33.16	21000
2000-11-09	32.63	32.92	32.55	32.75	5800
2000-11-10	32.42	32.53	32.00	32.00	20000
2000-11-13	31.50	31.88	30.92	31.80	41800
2000-11-14	32.03	32.55	32.03	32.41	8200
2000-11-15	32.34	32.73	32.34	32.52	11000
2000-11-16	32.55	32.55	32.25	32.25	5200
2000-11-17	32.16	32.41	31.71	31.85	19400
2000-11-20	31.67	31.67	31.22	31.22	5000
2000-11-21	31.33	31.48	31.13	31.42	23600
2000-11-22	31.06	31.16	30.56	30.63	40600
2000-11-24	31.03	31.23	31.00	31.23	2800
2000-11-27	31.63	31.72	31.44	31.50	14600
2000-11-28	31.42	31.44	30.81	30.81	10200
2000-11-29	30.78	31.12	30.66	30.98	218200
2000-11-30	30.50	30.55	30.00	30.32	242400
2000-12-01	30.63	30.91	30.56	30.56	33800
2000-12-04	30.50	30.75	30.44	30.56	17800
2000-12-05	31.06	31.94	31.06	31.91	28200
2000-12-06	31.94	32.08	31.48	31.48	16200
2000-12-07	31.28	31.47	31.19	31.19	50200
2000-12-08	31.73	32.25	31.73	32.06	21200
2000-12-11	32.06	32.63	32.06	32.44	30800
2000-12-12	32.25	32.38	32.05	32.05	22400
2000-12-13	32.53	32.53	31.81	31.81	43200
2000-12-14	31.70	31.70	31.19	31.19	83800
2000-12-15	30.75	31.00	30.35	30.53	29200
2000-12-18	31.00	31.14	30.81	30.83	36800
2000-12-19	31.09	31.33	30.31	30.31	34400
2000-12-20	29.75	29.88	29.30	29.30	45600
2000-12-21	29.25	29.75	29.00	29.41	30400
2000-12-22	29.75	30.31	29.75	30.31	48600
2000-12-26	30.39	30.55	30.13	30.55	37600
2000-12-27	30.49	31.00	30.44	30.93	20600
2000-12-28	30.81	31.16	30.81	31.03	129800
2000-12-29	31.14	31.30	30.67	30.77	47400
2001-01-02	30.63	30.66	29.62	29.62	36000
2001-01-03	29.81	31.34	29.47	31.23	45000
2001-01-04	31.30	31.30	30.84	30.88	18800
2001-01-05	30.58	30.58	29.85	29.88	25200
2001-01-08	29.77	29.89	29.49	29.49	15400
2001-01-09	30.16	30.33	29.96	30.03	466200
2001-01-10	29.80	30.44	29.80	30.42	12200
2001-01-11	30.44	30.88	30.44	30.75	37600
2001-01-12	30.92	30.98	30.52	30.67	35600
2001-01-16	30.63	30.78	30.63	30.78	5200
2001-01-17	31.34	31.44	31.05	31.08	28000
2001-01-18	31.13	31.43	31.05	31.39	25400
2001-01-19	31.63	31.63	31.17	31.26	11800
2001-01-22	31.19	31.44	31.06	31.16	39600
2001-01-23	31.25	31.64	31.21	31.64	6600
2001-01-24	31.72	31.96	31.68	31.70	47800
2001-01-25	31.75	31.78	31.54	31.54	22800
2001-01-26	31.31	31.60	31.31	31.52	13000
2001-01-29	31.51	31.81	31.43	31.79	28800
2001-01-30	31.85	32.04	31.70	32.04	52600
2001-01-31	32.10	32.22	31.98	32.00	16800
2001-02-01	31.73	31.90	31.65	31.90	9200
2001-02-02	31.75	31.75	31.25	31.35	8200
2001-02-05	31.35	31.45	31.23	31.45	5600
2001-02-06	31.51	31.68	31.45	31.45	21800
2001-02-07	31.25	31.35	30.98	31.18	13600
2001-02-08	31.28	31.38	31.20	31.20	2800
2001-02-09	30.88	30.88	30.40	30.54	16800
2001-02-12	30.60	30.90	30.60	30.80	12400
2001-02-13	30.95	31.07	30.64	30.64	19800
2001-02-14	30.59	30.63	30.28	30.48	11200
2001-02-15	30.68	31.00	30.68	30.88	4200
2001-02-16	30.45	30.47	30.19	30.30	20400
2001-02-20	30.25	30.25	29.77	29.77	12000
2001-02-21	29.64	29.87	29.18	29.18	33200
2001-02-22	29.30	29.30	28.51	29.06	247400
2001-02-23	28.96	28.96	28.25	28.78	21800
2001-02-26	28.98	29.45	28.80	29.45	20200
2001-02-27	29.47	29.53	29.13	29.21	12200
2001-02-28	29.25	29.32	28.60	28.75	29400
2001-03-01	28.60	28.79	28.18	28.79	31800
2001-03-02	28.33	28.95	28.31	28.67	46800
2001-03-05	28.81	28.84	28.64	28.68	20000
2001-03-06	29.10	29.40	29.10	29.12	67400
2001-03-07	29.35	29.35	29.15	29.19	45600
2001-03-08	29.35	29.35	29.10	29.30	48400
2001-03-09	28.95	28.95	28.41	28.48	24000
2001-03-12	27.84	28.00	27.31	27.38	110200
2001-03-13	27.15	27.70	27.04	27.63	33600
2001-03-14	26.90	27.50	26.81	26.92	418800
2001-03-15	27.25	27.38	27.05	27.16	126600
2001-03-16	27.04	27.04	26.50	26.55	138600
2001-03-19	26.75	27.14	26.50	27.12	49600
2001-03-20	27.02	27.26	26.25	26.28	89400
2001-03-21	26.36	26.62	25.94	25.99	66000
2001-03-22	25.80	25.97	25.00	25.79	154000
2001-03-23	26.10	26.47	25.84	26.32	100800
2001-03-26	26.58	26.87	26.58	26.69	33400
2001-03-27	26.75	27.37	26.72	27.35	51600
2001-03-28	26.77	26.79	26.45	26.57	29800
2001-03-29	26.35	26.78	26.25	26.40	29000
2001-03-30	26.61	26.77	26.43	26.57	69600
2001-04-02	26.79	26.96	26.17	26.29	31200
2001-04-03	26.20	26.20	25.25	25.38	135000
2001-04-04	25.30	25.65	25.13	25.30	39200
2001-04-05	25.83	26.49	25.83	26.40	43000
2001-04-06	26.11	26.11	25.50	25.95	19000
2001-04-09	26.07	26.30	25.98	26.07	9200
2001-04-10	26.52	27.06	26.52	27.05	53000
2001-04-11	27.32	27.32	26.80	26.89	84800
2001-04-12	26.80	27.28	26.71	27.28	21400
2001-04-16	27.30	27.36	26.88	27.03	31200
2001-04-17	26.91	27.52	26.91	27.40	25000
2001-04-18	27.95	29.50	27.83	28.53	47600
2001-04-19	28.63	28.96	28.53	28.96	42000
2001-04-20	28.84	28.92	28.57	28.68	33000
2001-04-23	28.61	28.61	28.20	28.25	50200
2001-04-24	28.35	28.55	27.93	28.00	36600
2001-04-25	28.07	28.55	28.07	28.51	11400
2001-04-26	28.58	28.90	28.56	28.58	33600
2001-04-27	28.73	28.93	28.64	28.88	35400
2001-04-30	29.23	29.47	28.89	28.96	41400
2001-05-01	28.92	29.38	28.88	29.38	26400
2001-05-02	29.43	29.55	29.13	29.49	31400
2001-05-03	29.05	29.06	28.74	28.96	24000
2001-05-04	28.63	29.41	28.53	29.41	19000
2001-05-07	29.45	29.50	29.25	29.25	11600
2001-05-08	29.43	29.43	29.04	29.30	92400
2001-05-09	28.95	29.31	28.94	29.16	13200
2001-05-10	29.48	29.48	29.06	29.06	12400
2001-05-11	29.11	29.23	28.82	28.87	10000
2001-05-14	28.93	28.98	28.74	28.98	18200
2001-05-15	29.00	29.20	28.90	28.95	9800
2001-05-16	28.90	29.84	28.90	29.83	27800
2001-05-17	29.88	30.09	29.86	30.06	20200
2001-05-18	29.96	30.08	29.84	30.01	17200
2001-05-21	30.07	30.56	30.07	30.56	39000
2001-05-22	30.57	30.67	30.42	30.59	40400
2001-05-23	30.49	30.49	30.01	30.09	31200
2001-05-24	30.07	30.14	29.88	30.14	23600
2001-05-25	30.03	30.10	29.78	29.83	29200
2001-05-29	29.80	29.80	29.51	29.52	15600
2001-05-30	29.26	29.36	28.89	29.01	35000
2001-05-31	29.15	29.36	29.05	29.25	13800
2001-06-01	29.34	29.49	29.13	29.39	18400
2001-06-04	29.39	29.47	29.25	29.47	21400
2001-06-05	29.49	30.02	29.49	29.99	22000
2001-06-06	29.75	29.83	29.57	29.57	12000
2001-06-07	29.61	29.77	29.51	29.68	11200
2001-06-08	29.62	29.62	29.34	29.49	20200
2001-06-11	29.40	29.43	29.01	29.18	7400
2001-06-12	28.92	29.22	28.70	29.22	4400
2001-06-13	29.15	29.24	28.91	28.92	5400
2001-06-14	28.68	28.68	28.28	28.28	120200
2001-06-15	28.08	28.36	27.93	28.19	12000
2001-06-18	28.17	28.27	28.00	28.00	11000
2001-06-19	28.43	28.43	27.96	27.96	8600
2001-06-20	27.98	28.40	27.98	28.38	8200
2001-06-21	28.34	28.68	28.34	28.65	16600
2001-06-22	28.59	28.59	28.28	28.40	11200
2001-06-25	28.40	28.41	28.03	28.26	14400
2001-06-26	28.00	28.27	27.95	28.26	13600
2001-06-27	28.18	28.31	27.93	28.17	4600
2001-06-28	28.30	28.69	28.30	28.51	13000
2001-06-29	28.48	28.75	28.34	28.65	11000
2001-07-02	28.53	28.84	28.53	28.75	15600
2001-07-03	28.70	28.72	28.63	28.63	4200
2001-07-05	28.53	28.67	28.31	28.34	12000
2001-07-06	28.17	28.17	27.63	27.63	25000
2001-07-09	27.74	27.90	27.71	27.84	13800
2001-07-10	27.95	27.95	27.38	27.46	29400
2001-07-11	27.44	27.50	27.10	27.39	31200
2001-07-12	27.65	28.08	27.59	28.03	35600
2001-07-13	27.88	28.25	27.88	28.09	11400
2001-07-16	28.28	28.28	27.88	27.92	26800
2001-07-17	27.83	28.17	27.66	28.16	11000
2001-07-18	27.90	27.99	27.76	27.93	7000
2001-07-19	28.28	28.33	27.94	28.06	11400
2001-07-20	27.95	28.08	27.87	28.06	14000
2001-07-23	28.05	28.05	27.62	27.62	7400
2001-07-24	27.54	27.54	26.93	27.06	12000
2001-07-25	27.21	27.37	27.10	27.31	10600
2001-07-26	27.49	27.92	27.41	27.92	4000
2001-07-27	27.76	27.95	27.76	27.94	2600
2001-07-30	27.96	27.98	27.86	27.89	94000
2001-07-31	28.00	28.31	27.89	28.07	15400
2001-08-01	28.30	28.30	28.15	28.25	4200
2001-08-02	28.20	28.27	28.20	28.27	1400
2001-08-03	28.17	28.17	27.96	28.01	7800
2001-08-06	28.12	28.12	27.75	27.85	33400
2001-08-07	27.86	27.97	27.76	27.88	7800
2001-08-08	27.73	27.92	27.39	27.39	6800
2001-08-09	27.38	27.45	27.28	27.36	7400
2001-08-10	27.45	27.57	27.24	27.57	3800
2001-08-13	27.55	27.58	27.50	27.56	8400
2001-08-14	27.69	27.69	27.51	27.53	11600
2001-08-15	27.50	27.50	27.31	27.35	30200
2001-08-16	27.19	27.35	27.10	27.32	7800
2001-08-17	27.12	27.12	26.85	26.90	21200
2001-08-20	27.05	27.17	26.88	27.15	16000
2001-08-21	27.16	27.37	26.83	26.90	10400
2001-08-22	26.91	27.03	26.88	26.91	44800
2001-08-23	27.00	27.16	26.92	26.93	39600
2001-08-24	27.15	27.51	27.15	27.43	7400
2001-08-27	27.36	27.55	27.31	27.37	25000
2001-08-28	27.25	27.33	26.92	27.00	10600
2001-08-29	27.07	27.07	26.68	26.75	50800
2001-08-30	26.57	26.66	26.17	26.29	26800
2001-08-31	26.28	26.55	26.18	26.41	9400
2001-09-04	26.45	26.83	26.32	26.50	25600
2001-09-05	26.25	26.39	25.87	26.17	19400
2001-09-06	26.01	26.14	25.64	25.70	38400
2001-09-07	25.50	25.60	25.10	25.10	42400
2001-09-10	25.01	25.48	25.01	25.40	40000
2001-09-17	23.90	24.65	23.90	24.13	194000
2001-09-18	24.23	24.35	23.88	23.95	164400
2001-09-19	23.88	24.09	22.68	23.60	153000
2001-09-20	23.28	23.28	22.65	22.85	80800
2001-09-21	22.00	23.05	21.63	22.45	122800
2001-09-24	23.08	23.40	22.88	23.25	103000
2001-09-25	23.37	23.60	23.00	23.43	77400
2001-09-26	23.55	23.57	23.03	23.08	92200
2001-09-27	23.18	23.48	22.93	23.38	26200
2001-09-28	23.67	24.10	23.65	23.88	37200
2001-10-01	23.70	23.88	23.55	23.80	36800
2001-10-02	23.87	24.13	23.68	24.13	29000
2001-10-03	23.95	24.77	23.95	24.56	27400
2001-10-04	24.83	24.95	24.52	24.59	35000
2001-10-05	24.26	24.62	24.16	24.54	16800
2001-10-08	24.34	24.62	24.30	24.38	16200
2001-10-09	24.38	24.49	24.24	24.24	8400
2001-10-10	24.29	24.93	24.29	24.93	16600
2001-10-11	25.29	25.34	25.08	25.25	33000
2001-10-12	24.99	25.23	24.71	25.06	42400
2001-10-15	24.95	25.15	24.91	25.13	17600
2001-10-16	25.05	25.38	25.05	25.27	7200
2001-10-17	25.48	25.56	24.78	24.78	30400
2001-10-18	24.73	24.78	24.51	24.60	6600
2001-10-19	24.50	24.83	24.43	24.81	7600
2001-10-22	24.71	25.16	24.71	25.16	59200
2001-10-23	25.25	25.35	24.99	25.00	41400
2001-10-24	24.95	25.08	24.95	25.00	23800
2001-10-25	24.69	25.38	24.57	25.33	34000
2001-10-26	25.38	25.60	25.33	25.50	16000
2001-10-29	25.37	25.38	24.89	24.89	16200
2001-10-30	24.70	24.70	24.28	24.44	31000
2001-10-31	24.66	24.75	24.44	24.44	38200
2001-11-01	24.51	25.08	24.51	25.08	35600
2001-11-02	24.90	25.14	24.90	25.13	8400
2001-11-05	25.55	25.55	25.33	25.47	31000
2001-11-06	25.43	25.87	25.28	25.87	22200
2001-11-07	25.75	25.98	25.70	25.70	21400
2001-11-08	25.85	26.23	25.80	25.80	17400
2001-11-09	25.85	25.92	25.67	25.78	68800
2001-11-12	25.58	25.84	25.35	25.72	23000
2001-11-13	26.13	26.31	26.10	26.31	45400
2001-11-14	26.56	26.56	26.16	26.43	47200
2001-11-15	26.37	26.52	26.23	26.34	25200
2001-11-16	26.43	26.44	26.18	26.31	24200
2001-11-19	26.52	26.63	26.40	26.63	16000
2001-11-20	26.60	26.64	26.43	26.48	38800
2001-11-21	26.35	26.41	26.14	26.30	20600
2001-11-23	26.30	26.65	26.26	26.55	4600
2001-11-26	26.70	26.75	26.59	26.75	38800
2001-11-27	26.75	26.95	26.53	26.73	161600
2001-11-28	26.57	26.57	26.13	26.13	206400
2001-11-29	26.18	26.47	26.16	26.47	46000
2001-11-30	26.47	26.52	26.38	26.43	34800
2001-12-03	26.21	26.33	26.15	26.20	11400
2001-12-04	26.23	26.50	26.21	26.50	25000
2001-12-05	26.75	27.24	26.75	27.19	34600
2001-12-06	27.18	27.30	27.04	27.07	206400
2001-12-07	26.99	27.12	26.79	27.01	20000
2001-12-10	26.87	26.96	26.47	26.57	40600
2001-12-11	26.66	26.82	26.50	26.50	25000
2001-12-12	26.57	26.57	26.24	26.50	22200
2001-12-13	26.11	26.22	26.01	26.10	15000
2001-12-14	25.93	26.15	25.88	25.96	50000
2001-12-17	26.15	26.38	26.15	26.36	25000
2001-12-18	26.57	26.61	26.45	26.61	46800
2001-12-19	26.41	26.78	26.40	26.69	36800
2001-12-20	26.66	26.73	26.50	26.50	11200
2001-12-21	26.64	26.64	26.49	26.58	29200
2001-12-24	26.65	26.68	26.54	26.63	52400
2001-12-26	26.57	26.92	26.57	26.85	34400
2001-12-27	26.79	26.90	26.71	26.83	23800
2001-12-28	27.04	27.09	26.92	27.02	25400
2001-12-31	26.90	27.00	26.78	26.79	29200
2002-01-02	26.74	26.81	26.44	26.76	24400
2002-01-03	26.94	27.12	26.90	27.12	37400
2002-01-04	27.28	27.35	27.08	27.26	22800
2002-01-07	27.42	27.42	27.12	27.13	13200
2002-01-08	27.12	27.15	26.91	26.91	16400
2002-01-09	27.17	27.29	26.79	26.83	15000
2002-01-10	26.86	27.00	26.83	26.99	35400
2002-01-11	26.91	26.99	26.66	26.74	16200
2002-01-14	26.70	26.70	26.46	26.54	14000
2002-01-15	26.54	26.69	26.38	26.51	13200
2002-01-16	26.37	26.48	26.19	26.25	16200
2002-01-17	26.39	26.39	26.25	26.28	14600
2002-01-18	26.29	26.31	26.16	26.16	54800
2002-01-22	26.24	26.34	25.95	26.02	82800
2002-01-23	25.97	26.27	25.89	26.16	23200
2002-01-24	26.27	26.47	26.27	26.31	13400
2002-01-25	26.30	26.47	26.25	26.36	69200
2002-01-28	26.43	26.43	26.13	26.27	206400
2002-01-29	26.31	26.39	25.55	25.65	27000
2002-01-30	25.60	25.90	25.09	25.90	36800
2002-01-31	26.00	26.24	25.90	26.24	17600
2002-02-01	26.15	26.25	26.01	26.15	15800
2002-02-04	25.90	25.90	25.33	25.41	17000
2002-02-05	25.39	25.59	25.10	25.25	22400
2002-02-06	25.26	25.35	24.97	25.12	47400
2002-02-07	25.11	25.35	24.98	25.00	62400
2002-02-08	25.04	25.41	25.01	25.41	9200
2002-02-11	25.38	25.86	25.38	25.86	25200
2002-02-12	25.62	25.83	25.58	25.79	35000
2002-02-13	25.84	26.03	25.84	25.92	27400
2002-02-14	26.08	26.11	25.81	25.96	30800
2002-02-15	25.97	25.97	25.59	25.68	20800
2002-02-19	25.51	25.51	25.15	25.15	9400
2002-02-20	25.15	25.51	25.00	25.51	14800
2002-02-21	25.53	25.53	25.08	25.08	12200
2002-02-22	24.98	25.32	24.90	25.32	23800
2002-02-25	25.45	25.77	25.45	25.77	69400
2002-02-26	25.78	25.91	25.52	25.79	7400
2002-02-27	25.94	26.10	25.63	25.73	74600
2002-02-28	25.90	26.06	25.74	25.75	90200
2002-03-01	25.85	26.26	25.76	26.19	31200
2002-03-04	26.45	26.87	26.37	26.87	86000
2002-03-05	26.75	26.93	26.63	26.73	68400
2002-03-06	26.76	27.15	26.65	27.09	31400
2002-03-07	27.17	27.20	26.85	26.92	49800
2002-03-08	27.21	27.25	26.96	27.08	75200
2002-03-11	26.99	27.25	26.93	27.11	19800
2002-03-12	26.87	27.11	26.87	27.05	22000
2002-03-13	26.84	27.01	26.73	26.80	21800
2002-03-14	26.90	26.94	26.74	26.74	14800
2002-03-15	26.95	27.12	26.88	27.12	18600
2002-03-18	27.25	27.25	26.93	27.05	20600
2002-03-19	27.16	27.33	27.13	27.22	15400
2002-03-20	27.05	27.05	26.80	26.86	18400
2002-03-21	26.81	26.90	26.53	26.90	21600
2002-03-22	26.82	26.93	26.68	26.79	14600
2002-03-25	26.79	26.84	26.32	26.40	53400
2002-03-26	26.40	26.68	26.38	26.50	20800
2002-03-27	26.49	26.74	26.49	26.60	17000
2002-03-28	26.77	26.92	26.77	26.82	19800
2002-04-01	26.46	26.74	26.36	26.74	9200
2002-04-02	26.57	26.62	26.45	26.46	18000
2002-04-03	26.49	26.49	26.14	26.19	13800
2002-04-04	26.10	26.31	26.10	26.20	52400
2002-04-05	26.31	26.38	26.00	26.22	21200
2002-04-08	25.99	26.30	25.99	26.20	19200
2002-04-09	26.35	26.37	26.05	26.06	26200
2002-04-10	26.09	26.41	26.09	26.33	15800
2002-04-11	26.35	26.35	25.77	25.85	40600
2002-04-12	25.86	26.03	25.76	25.98	17200
2002-04-15	26.10	26.10	25.76	25.82	10400
2002-04-16	26.08	26.43	26.08	26.43	24000
2002-04-17	26.40	26.53	26.25	26.39	42400
2002-04-18	26.43	26.47	26.13	26.28	96800
2002-04-19	26.43	26.45	26.25	26.36	32600
2002-04-22	26.15	26.15	25.85	25.95	34000
2002-04-23	25.91	25.99	25.67	25.67	9400
2002-04-24	25.89	25.96	25.63	25.63	15800
2002-04-25	25.50	25.60	25.39	25.60	31000
2002-04-26	25.65	25.69	25.10	25.10	20000
2002-04-29	25.25	25.27	24.85	24.94	122400
2002-04-30	25.01	25.38	24.97	25.27	41600
2002-05-01	25.17	25.50	24.94	25.36	46800
2002-05-02	25.47	25.58	25.33	25.45	43000
2002-05-03	25.37	25.37	25.05	25.09	16600
2002-05-06	25.08	25.18	24.69	24.69	36200
2002-05-07	24.80	24.82	24.56	24.62	19000
2002-05-08	25.12	25.50	25.00	25.42	29600
2002-05-09	25.38	25.44	25.09	25.18	16200
2002-05-10	25.18	25.18	24.68	24.69	25000
2002-05-13	24.75	25.15	24.75	25.15	13800
2002-05-14	25.51	25.71	25.42	25.71	30200
2002-05-15	25.59	25.89	25.46	25.59	16600
2002-05-16	25.63	25.70	25.51	25.69	16600
2002-05-17	25.83	25.83	25.66	25.77	15000
2002-05-20	25.75	25.75	25.53	25.53	38600
2002-05-21	25.63	25.99	25.24	25.29	51800
2002-05-22	25.28	25.39	25.10	25.39	16200
2002-05-23	25.48	25.64	25.25	25.64	12400
2002-05-24	25.63	25.63	25.39	25.41	7200
2002-05-28	25.41	25.41	25.11	25.19	21200
2002-05-29	25.13	25.15	24.98	24.98	16200
2002-05-30	24.88	25.00	24.75	24.98	34600
2002-05-31	25.08	25.21	24.94	25.06	11000
2002-06-03	24.87	25.00	24.27	24.34	47200
2002-06-04	24.28	24.55	24.07	24.36	162600
2002-06-05	24.42	24.57	24.27	24.57	18800
2002-06-06	24.51	24.51	24.00	24.00	46200
2002-06-07	23.80	24.22	23.67	24.00	59400
2002-06-10	24.01	24.27	24.01	24.15	39600
2002-06-11	24.16	24.27	23.73	23.75	39000
2002-06-12	23.71	23.85	23.47	23.85	66600
2002-06-13	23.80	23.82	23.53	23.61	13000
2002-06-14	23.00	23.51	22.89	23.51	49600
2002-06-17	23.78	24.16	23.70	24.15	29200
2002-06-18	24.21	24.29	24.12	24.18	57400
2002-06-19	24.00	24.20	23.74	23.84	22000
2002-06-20	23.84	23.84	23.38	23.42	12200
2002-06-21	23.33	23.45	22.92	23.08	64400
2002-06-24	22.99	23.28	22.67	23.04	64000
2002-06-25	23.30	23.36	22.90	22.96	25200
2002-06-26	22.30	22.64	22.13	22.56	83600
2002-06-27	22.90	23.01	22.47	23.01	36600
2002-06-28	23.05	23.29	22.98	22.98	6800
2002-07-01	23.10	23.10	22.55	22.55	30200
2002-07-02	22.34	22.34	21.91	21.96	34400
2002-07-03	21.99	22.15	21.70	22.08	55000
2002-07-05	22.44	22.96	22.37	22.85	34400
2002-07-08	22.98	22.98	22.61	22.66	64000
2002-07-09	22.66	22.70	22.00	22.12	54000
2002-07-10	22.13	22.20	21.33	21.33	68600
2002-07-11	21.25	21.62	20.88	21.62	126000
2002-07-12	21.62	21.75	21.25	21.36	39800
2002-07-15	21.01	21.25	20.40	21.25	97600
2002-07-16	21.16	21.40	20.87	20.96	37200
2002-07-17	21.60	21.63	20.88	21.20	61400
2002-07-18	21.13	21.14	20.52	20.52	24600
2002-07-19	20.08	20.27	19.72	19.85	67400
2002-07-22	19.70	19.96	19.05	19.21	117600
2002-07-23	19.24	19.40	18.70	18.70	166400
2002-07-24	18.08	19.70	18.08	19.68	267400
2002-07-25	19.63	20.03	19.00	19.74	212400
2002-07-26	19.70	19.87	19.54	19.87	101200
2002-07-29	20.48	21.08	20.37	21.08	146200
2002-07-30	20.85	21.26	20.68	21.09	219000
2002-07-31	21.09	21.27	20.76	21.27	51000
2002-08-01	21.20	21.22	20.65	20.70	97000
2002-08-02	20.53	20.65	20.00	20.20	102200
2002-08-05	20.20	20.20	19.52	19.52	62800
2002-08-06	20.05	20.47	19.99	20.00	56400
2002-08-07	20.58	20.58	19.92	20.57	48800
2002-08-08	20.53	21.22	20.43	21.22	39600
2002-08-09	20.94	21.34	20.78	21.23	46200
2002-08-12	20.93	21.19	20.85	21.01	38800
2002-08-13	20.90	21.29	20.63	20.63	75800
2002-08-14	20.75	21.45	20.50	21.43	48400
2002-08-15	21.65	21.77	21.39	21.60	90200
2002-08-16	21.55	21.80	21.36	21.66	54200
2002-08-19	21.74	22.23	21.66	22.15	96400
2002-08-20	22.03	22.03	21.71	21.90	51400
2002-08-21	22.16	22.25	21.75	22.21	93600
2002-08-22	22.17	22.57	22.13	22.48	117200
2002-08-23	22.30	22.33	21.86	21.98	74600
2002-08-26	22.06	22.13	21.68	22.07	33800
2002-08-27	22.38	22.38	21.72	21.78	90200
2002-08-28	21.55	21.66	21.30	21.49	46200
2002-08-29	21.18	21.58	21.06	21.37	33000
2002-08-30	21.33	21.64	21.33	21.49	18000
2002-09-03	20.95	21.04	20.46	20.48	87800
2002-09-04	20.48	20.82	20.45	20.68	79200
2002-09-05	20.61	20.78	20.36	20.62	26000
2002-09-06	21.03	21.04	20.87	20.93	33000
2002-09-09	20.69	21.23	20.66	21.23	67400
2002-09-10	21.20	21.35	21.07	21.35	31400
2002-09-11	21.59	21.62	21.23	21.23	26000
2002-09-12	21.14	21.14	20.73	20.80	14000
2002-09-13	20.45	20.83	20.43	20.81	61200
2002-09-16	20.60	20.82	20.50	20.76	47400
2002-09-17	20.98	21.02	20.38	20.38	16400
2002-09-18	20.05	20.29	19.93	20.20	49000
2002-09-19	19.83	20.11	19.59	19.59	102000
2002-09-20	19.76	19.83	19.55	19.78	88800
2002-09-23	19.60	19.60	19.24	19.38	124000
2002-09-24	19.05	19.48	19.02	19.25	210000
2002-09-25	19.25	19.72	19.05	19.61	42200
2002-09-26	19.68	19.98	19.68	19.93	38600
2002-09-27	19.74	19.88	19.25	19.25	44800
2002-09-30	18.98	19.17	18.70	19.00	109200
2002-10-01	19.25	19.84	19.06	19.84	73400
2002-10-02	19.58	19.84	19.32	19.32	57000
2002-10-03	19.39	19.39	19.06	19.14	23400
2002-10-04	19.09	19.09	18.47	18.69	84200
2002-10-07	18.60	18.83	18.25	18.30	51800
2002-10-08	18.55	18.76	18.10	18.46	118200
2002-10-09	18.25	18.35	17.98	18.05	450600
2002-10-10	18.01	18.73	17.75	18.63	313800
2002-10-11	19.11	19.63	19.10	19.21	129800
2002-10-14	19.21	19.61	19.20	19.49	104200
2002-10-15	20.38	20.68	20.05	20.49	136800
2002-10-16	20.25	20.27	19.79	19.90	59400
2002-10-17	20.60	20.61	20.31	20.34	116000
2002-10-18	20.30	20.57	20.30	20.45	48600
2002-10-21	20.32	20.92	20.30	20.88	134800
2002-10-22	20.61	20.81	20.44	20.62	70200
2002-10-23	20.52	20.86	20.26	20.86	16000
2002-10-24	20.89	20.94	20.38	20.40	75800
2002-10-25	20.40	20.83	20.40	20.83	20800
2002-10-28	21.06	21.06	20.60	20.64	122400
2002-10-29	20.57	20.59	20.09	20.47	87400
2002-10-30	20.44	20.74	20.44	20.70	13000
2002-10-31	20.82	20.85	20.54	20.58	108200
2002-11-01	20.53	20.99	20.41	20.95	56000
2002-11-04	21.28	21.52	21.09	21.09	130400
2002-11-05	21.11	21.26	21.07	21.26	34000
2002-11-06	21.38	21.51	21.09	21.50	109000
2002-11-07	21.38	21.38	20.92	21.03	34200
2002-11-08	21.01	21.17	20.75	20.75	223400
2002-11-11	20.64	20.64	20.30	20.38	374800
2002-11-12	20.58	20.81	20.46	20.55	77800
2002-11-13	20.41	20.74	20.28	20.35	25000
2002-11-14	20.84	21.03	20.77	21.03	40200
2002-11-15	20.83	21.17	20.82	21.13	18600
2002-11-18	21.35	21.35	20.98	21.01	40600
2002-11-19	20.82	21.08	20.77	20.88	52000
2002-11-20	21.01	21.33	21.01	21.33	40000
2002-11-21	21.47	21.83	21.44	21.76	259200
2002-11-22	21.73	21.84	21.65	21.72	66400
2002-11-25	21.75	21.86	21.51	21.69	72200
2002-11-26	21.65	21.68	21.30	21.33	144800
2002-11-27	21.55	21.96	21.48	21.96	65600
2002-11-29	21.98	21.98	21.85	21.86	87200
2002-12-02	22.21	22.27	21.69	21.85	44200
2002-12-03	21.59	21.68	21.46	21.49	69400
2002-12-04	21.22	21.58	21.22	21.58	53000
2002-12-05	21.52	21.52	21.13	21.20	50600
2002-12-06	20.90	21.35	20.90	21.20	74800
2002-12-09	21.20	21.20	20.84	20.84	136600
2002-12-10	20.90	21.15	20.88	21.15	81800
2002-12-11	20.97	21.23	20.94	21.12	71200
2002-12-12	21.15	21.23	21.00	21.07	61400
2002-12-13	20.85	20.91	20.68	20.73	78600
2002-12-16	20.87	21.18	20.87	21.16	67800
2002-12-17	21.14	21.19	20.98	20.98	118000
2002-12-18	20.90	20.90	20.68	20.72	140000
2002-12-19	20.71	20.89	20.45	20.56	70400
2002-12-20	20.80	20.91	20.70	20.91	306000
2002-12-23	20.73	20.99	20.73	20.85	80800
2002-12-24	20.79	20.88	20.76	20.76	48200
2002-12-26	20.88	21.03	20.68	20.69	133400
2002-12-27	20.68	20.69	20.37	20.38	88000
2002-12-30	20.37	20.56	20.26	20.49	132000
2002-12-31	20.41	20.58	20.27	20.51	37000
2003-01-02	20.71	21.16	20.68	21.14	62000
2003-01-03	21.16	21.21	21.06	21.09	38800
2003-01-06	21.21	21.70	21.21	21.60	132800
2003-01-07	21.60	21.68	21.47	21.48	59800
2003-01-08	21.42	21.42	21.17	21.17	18000
2003-01-09	21.34	21.63	21.34	21.58	40200
2003-01-10	21.40	21.67	21.37	21.58	42000
2003-01-13	21.74	21.80	21.50	21.56	114600
2003-01-14	21.56	21.67	21.50	21.56	77400
2003-01-15	21.51	21.55	21.35	21.43	23200
2003-01-16	21.41	21.58	21.25	21.33	49200
2003-01-17	21.10	21.18	20.95	21.05	82000
2003-01-21	21.05	21.12	20.68	20.68	34200
2003-01-22	20.65	20.74	20.50	20.51	55200
2003-01-23	20.69	20.76	20.45	20.68	50000
2003-01-24	20.60	20.60	20.05	20.14	99400
2003-01-27	19.92	20.08	19.72	19.80	96400
2003-01-28	19.86	20.07	19.83	20.02	45200
2003-01-29	19.79	20.26	19.71	20.13	64400
2003-01-30	20.14	20.20	19.71	19.76	36600
2003-01-31	19.62	20.00	19.62	20.00	55400
2003-02-03	20.08	20.17	19.99	20.01	20200
2003-02-04	19.88	19.88	19.66	19.72	22000
2003-02-05	19.96	20.03	19.70	19.71	17600
2003-02-06	19.68	19.71	19.45	19.54	69800
2003-02-07	19.75	19.75	19.31	19.37	82800
2003-02-10	19.40	19.55	19.31	19.55	36400
2003-02-11	19.65	19.67	19.34	19.42	49000
2003-02-12	19.35	19.42	19.13	19.20	34400
2003-02-13	19.15	19.19	18.84	19.11	100400
2003-02-14	19.15	19.44	19.06	19.44	35400
2003-02-18	19.69	19.90	19.69	19.75	70600
2003-02-19	19.85	19.85	19.58	19.69	26600
2003-02-20	19.81	19.81	19.53	19.58	60800
2003-02-21	19.64	19.85	19.44	19.82	26600
2003-02-24	19.73	19.73	19.49	19.54	24400
2003-02-25	19.32	19.62	19.18	19.62	38400
2003-02-26	19.49	19.62	19.33	19.39	37200
2003-02-27	19.51	19.73	19.45	19.63	45400
2003-02-28	19.67	19.79	19.63	19.65	23400
2003-03-03	19.90	19.94	19.53	19.53	30200
2003-03-04	19.56	19.56	19.28	19.28	25200
2003-03-05	19.23	19.42	19.18	19.42	26600
2003-03-06	19.35	19.35	19.23	19.27	30600
2003-03-07	18.94	19.37	18.94	19.33	65400
2003-03-10	19.15	19.15	18.84	18.87	53000
2003-03-11	18.92	19.03	18.66	18.71	81200
2003-03-12	18.71	18.72	18.42	18.72	254400
2003-03-13	19.10	19.38	18.93	19.38	34000
2003-03-14	19.49	19.61	19.34	19.37	212000
2003-03-17	19.33	20.12	19.32	20.06	312400
2003-03-18	20.19	20.19	19.96	20.14	188200
2003-03-19	20.24	20.35	20.07	20.34	90200
2003-03-20	20.24	20.47	19.98	20.42	122000
2003-03-21	20.61	20.85	20.46	20.82	225000
2003-03-24	20.33	20.47	20.10	20.16	190200
2003-03-25	20.09	20.47	20.09	20.34	63400
2003-03-26	20.21	20.40	20.21	20.35	89200
2003-03-27	20.06	20.32	19.96	20.23	72400
2003-03-28	20.14	20.26	20.05	20.16	96600
2003-03-31	19.91	20.02	19.69	19.98	31200
2003-04-01	19.88	20.08	19.83	19.96	51200
2003-04-02	20.44	20.60	20.41	20.52	108000
2003-04-03	20.60	20.63	20.43	20.43	148400
2003-04-04	20.57	20.59	20.39	20.50	94200
2003-04-07	21.00	21.08	20.50	20.50	389800
2003-04-08	20.53	20.54	20.36	20.42	56000
2003-04-09	20.54	20.67	20.18	20.18	79000
2003-04-10	20.23	20.33	20.09	20.33	49000
2003-04-11	20.55	20.57	20.20	20.21	114600
2003-04-14	20.36	20.62	20.29	20.62	66200
2003-04-15	20.59	20.77	20.55	20.72	108600
2003-04-16	20.92	20.92	20.49	20.51	118800
2003-04-17	20.50	20.84	20.49	20.79	113000
2003-04-21	20.88	20.92	20.77	20.80	65800
2003-04-22	20.71	21.29	20.69	21.29	75000
2003-04-23	21.32	21.46	21.23	21.44	114000
2003-04-24	21.22	21.38	21.17	21.27	122200
2003-04-25	21.25	21.25	20.94	20.95	58000
2003-04-28	21.06	21.42	21.03	21.35	215400
2003-04-29	21.45	21.55	21.28	21.44	96000
2003-04-30	21.33	21.53	21.30	21.39	56600
2003-05-01	21.41	21.48	21.09	21.42	54400
2003-05-02	21.42	21.77	21.42	21.71	50800
2003-05-05	21.84	21.84	21.66	21.75	109400
2003-05-06	21.79	21.99	21.77	21.82	63600
2003-05-07	21.73	21.96	21.72	21.78	108200
2003-05-08	21.53	21.73	21.53	21.56	45200
2003-05-09	21.63	21.88	21.62	21.83	34800
2003-05-12	21.75	22.18	21.75	22.15	57600
2003-05-13	22.13	22.21	21.99	22.09	97800
2003-05-14	22.25	22.25	21.96	22.05	195800
2003-05-15	22.13	22.22	22.04	22.20	98200
2003-05-16	22.20	22.23	22.00	22.16	93400
2003-05-19	22.13	22.13	21.61	21.61	296000
2003-05-20	21.73	21.75	21.39	21.63	247200
2003-05-21	21.53	21.68	21.51	21.68	51200
2003-05-22	21.73	21.99	21.73	21.92	64000
2003-05-23	21.90	22.02	21.78	21.97	35000
2003-05-27	21.98	22.42	21.88	22.42	107200
2003-05-28	22.49	22.59	22.38	22.42	224000
2003-05-29	22.50	22.65	22.28	22.36	73800
2003-05-30	22.48	22.72	21.80	22.69	34600
2003-06-02	22.95	23.09	22.74	22.81	106200
2003-06-03	22.75	22.91	22.70	22.86	49800
2003-06-04	22.90	23.27	22.90	23.21	56000
2003-06-05	22.98	23.35	22.98	23.35	45000
2003-06-06	23.55	23.80	23.26	23.26	150800
2003-06-09	23.18	23.18	22.91	22.96	67200
2003-06-10	23.18	23.20	23.02	23.20	59000
2003-06-11	23.20	23.52	23.17	23.46	172600
2003-06-12	23.65	23.70	23.38	23.55	89600
2003-06-13	23.55	23.55	23.11	23.20	84400
2003-06-16	23.40	23.65	23.32	23.65	71800
2003-06-17	23.85	23.88	23.66	23.73	127200
2003-06-18	23.70	23.82	23.57	23.69	120600
2003-06-19	23.80	23.80	23.29	23.35	189600
2003-06-20	23.45	23.54	23.33	23.34	35800
2003-06-23	23.30	23.33	22.93	23.02	94800
2003-06-24	23.10	23.15	22.98	23.03	57200
2003-06-25	23.13	23.27	22.89	22.94	81600
2003-06-26	22.95	23.18	22.86	23.13	63600
2003-06-27	23.20	23.20	22.91	22.95	63800
2003-06-30	23.00	23.14	22.89	23.00	54000
2003-07-01	23.00	23.10	22.65	23.05	107600
2003-07-02	23.15	23.37	23.14	23.37	54000
2003-07-03	23.20	23.40	23.09	23.24	27800
2003-07-07	23.43	23.68	23.43	23.67	109800
2003-07-08	23.65	23.78	23.58	23.77	35400
2003-07-09	23.80	23.83	23.58	23.63	49400
2003-07-10	23.58	23.58	23.20	23.35	39000
2003-07-11	23.46	23.60	23.45	23.53	114400
2003-07-14	23.85	23.97	23.66	23.70	93400
2003-07-15	23.89	23.89	23.54	23.61	68400
2003-07-16	23.70	23.70	23.36	23.47	59000
2003-07-17	23.25	23.32	23.08	23.17	50800
2003-07-18	23.33	23.44	23.15	23.37	30200
2003-07-21	23.35	23.35	23.00	23.08	40600
2003-07-22	23.25	23.34	23.03	23.24	167600
2003-07-23	23.33	23.33	23.13	23.29	21800
2003-07-24	23.40	23.55	23.15	23.15	102400
2003-07-25	23.25	23.52	23.14	23.51	31400
2003-07-28	23.55	23.58	23.42	23.50	39400
2003-07-29	23.48	23.60	23.23	23.39	89800
2003-07-30	23.38	23.45	23.29	23.30	28200
2003-07-31	23.55	23.72	23.37	23.39	123600
2003-08-01	23.35	23.36	23.11	23.17	99800
2003-08-04	23.20	23.27	22.84	23.20	63600
2003-08-05	23.20	23.20	22.79	22.79	89400
2003-08-06	22.75	22.99	22.65	22.83	65200
2003-08-07	22.85	22.98	22.77	22.94	48800
2003-08-08	23.00	23.11	22.95	23.00	38200
2003-08-11	23.08	23.19	23.00	23.12	63000
2003-08-12	23.20	23.32	23.12	23.29	36200
2003-08-13	23.38	23.42	23.19	23.19	28200
2003-08-14	23.28	23.38	23.20	23.33	21000
2003-08-15	23.21	23.38	23.21	23.38	8000
2003-08-18	23.49	23.64	23.41	23.59	74200
2003-08-19	23.70	23.75	23.53	23.70	73000
2003-08-20	23.68	23.75	23.60	23.65	46400
2003-08-21	23.68	23.91	23.68	23.77	72000
2003-08-22	24.03	24.03	23.51	23.51	64600
2003-08-25	23.58	23.58	23.38	23.52	51600
2003-08-26	23.49	23.62	23.27	23.60	131600
2003-08-27	23.63	23.64	23.53	23.64	23400
2003-08-28	23.70	23.79	23.55	23.79	14400
2003-08-29	23.75	23.94	23.75	23.94	25600
2003-09-02	24.00	24.28	23.87	24.24	60800
2003-09-03	24.35	24.40	24.23	24.33	167400
2003-09-04	24.25	24.44	24.25	24.40	133800
2003-09-05	24.36	24.43	24.17	24.25	94200
2003-09-08	24.35	24.52	24.26	24.50	62400
2003-09-09	24.45	24.45	24.22	24.30	35400
2003-09-10	24.24	24.25	23.95	24.02	68800
2003-09-11	24.11	24.22	24.01	24.09	52200
2003-09-12	24.00	24.12	23.83	24.10	58400
2003-09-15	24.15	24.15	24.02	24.03	25800
2003-09-16	24.10	24.29	24.10	24.29	31000
2003-09-17	24.38	24.39	24.20	24.29	49800
2003-09-18	24.40	24.60	24.30	24.58	50200
2003-09-19	24.50	24.61	24.43	24.54	78200
2003-09-22	24.38	24.38	24.12	24.20	388800
2003-09-23	24.20	24.38	24.18	24.37	27200
2003-09-24	24.40	24.40	23.90	23.90	64000
2003-09-25	23.98	24.04	23.75	23.75	79400
2003-09-26	23.75	23.75	23.57	23.58	35200
2003-09-29	23.68	23.81	23.57	23.75	61800
2003-09-30	23.70	23.72	23.38	23.59	62200
2003-10-01	23.70	24.08	23.66	24.07	35800
2003-10-02	24.00	24.18	24.00	24.15	32000
2003-10-03	24.60	24.61	24.37	24.41	94800
2003-10-06	24.50	24.54	24.40	24.50	53600
2003-10-07	24.35	24.63	24.34	24.63	40400
2003-10-08	24.65	24.66	24.46	24.53	25600
2003-10-09	24.75	24.86	24.53	24.60	73800
2003-10-10	24.70	24.70	24.58	24.61	64400
2003-10-13	24.88	24.92	24.72	24.80	54600
2003-10-14	24.80	24.90	24.71	24.88	56600
2003-10-15	25.13	25.15	24.75	24.80	76400
2003-10-16	24.80	24.97	24.76	24.90	35600
2003-10-17	24.95	24.98	24.59	24.61	53200
2003-10-20	24.70	24.72	24.59	24.71	55800
2003-10-21	24.80	24.88	24.71	24.85	46000
2003-10-22	24.55	24.62	24.41	24.47	98400
2003-10-23	24.25	24.54	24.25	24.45	47800
2003-10-24	24.23	24.38	24.13	24.38	51600
2003-10-27	24.48	24.59	24.42	24.42	39800
2003-10-28	24.63	24.79	24.57	24.79	31200
2003-10-29	24.78	24.94	24.75	24.90	86000
2003-10-30	25.02	25.10	24.82	24.84	95800
2003-10-31	24.95	25.03	24.87	25.00	36800
2003-11-03	25.10	25.23	25.05	25.18	47200
2003-11-04	25.09	25.18	25.03	25.07	53000
2003-11-05	25.05	25.10	24.88	25.05	49600
2003-11-06	25.10	25.24	24.95	25.20	104800
2003-11-07	25.30	25.32	25.08	25.08	184400
2003-11-10	25.00	25.09	24.90	24.92	220200
2003-11-11	24.98	25.02	24.80	24.88	28200
2003-11-12	24.98	25.22	24.88	25.18	80800
2003-11-13	25.08	25.26	25.08	25.24	40200
2003-11-14	25.20	25.35	25.00	25.05	29200
2003-11-17	24.88	24.89	24.65	24.83	80600
2003-11-18	24.94	24.98	24.64	24.64	160000
2003-11-19	24.70	24.87	24.68	24.86	58200
2003-11-20	24.73	24.92	24.64	24.68	38200
2003-11-21	24.70	24.73	24.60	24.69	179600
2003-11-24	24.90	25.09	24.88	25.09	37200
2003-11-25	25.13	25.25	24.98	25.16	63400
2003-11-26	25.25	25.30	25.05	25.21	63600
2003-11-28	25.20	25.33	25.20	25.29	64400
2003-12-01	25.41	25.60	25.38	25.53	106400
2003-12-02	25.55	25.64	25.48	25.53	75000
2003-12-03	25.63	25.68	25.43	25.48	878000
2003-12-04	25.55	25.60	25.37	25.54	137000
2003-12-05	25.45	25.48	25.27	25.34	52200
2003-12-08	25.35	25.51	25.29	25.46	39400
2003-12-09	25.50	25.52	25.25	25.28	53000
2003-12-10	25.30	25.33	25.06	25.25	59200
2003-12-11	25.25	25.56	25.25	25.53	52800
2003-12-12	25.48	25.53	25.37	25.53	54000
2003-12-15	25.88	25.90	25.32	25.37	229600
2003-12-16	25.35	25.50	25.28	25.47	113600
2003-12-17	25.38	25.51	25.36	25.50	42200
2003-12-18	25.45	25.84	25.43	25.79	82000
2003-12-19	25.88	25.88	25.72	25.77	67200
2003-12-22	25.41	25.91	25.41	25.88	63400
2003-12-23	25.95	26.00	25.89	25.99	158400
2003-12-24	25.98	26.02	25.89	25.95	59400
2003-12-26	26.05	26.07	25.97	26.02	25400
2003-12-29	26.07	26.31	26.03	26.29	79000
2003-12-30	26.35	26.37	26.27	26.33	74800
2003-12-31	26.40	26.43	26.28	26.36	53600
2004-01-02	26.48	26.55	26.21	26.30	84800
2004-01-05	26.45	26.62	26.44	26.62	128400
2004-01-06	26.60	26.71	26.53	26.65	153200
2004-01-07	26.65	26.74	26.50	26.74	65800
2004-01-08	26.83	26.86	26.75	26.86	67400
2004-01-09	26.73	26.92	26.65	26.73	86200
2004-01-12	26.80	26.81	26.66	26.81	123600
2004-01-13	26.88	26.88	26.55	26.68	97800
2004-01-14	26.78	26.93	26.69	26.93	88800
2004-01-15	27.00	27.03	26.76	26.93	92200
2004-01-16	27.10	27.13	26.97	27.08	88800
2004-01-20	27.25	27.27	27.03	27.15	500200
2004-01-21	27.05	27.36	27.02	27.34	65200
2004-01-22	27.40	27.40	27.22	27.26	326800
2004-01-23	27.33	27.39	27.11	27.18	314800
2004-01-26	27.25	27.50	27.18	27.48	66600
2004-01-27	27.50	27.53	27.23	27.27	84200
2004-01-28	27.30	27.36	26.83	26.88	78400
2004-01-29	26.85	26.97	26.67	26.94	142600
2004-01-30	26.93	26.95	26.80	26.94	97400
2004-02-02	27.00	27.17	26.81	26.98	64800
2004-02-03	26.90	27.04	26.89	26.99	36600
2004-02-04	26.88	26.92	26.75	26.75	284200
2004-02-05	26.75	26.87	26.71	26.82	47400
2004-02-06	26.90	27.17	26.83	27.10	48800
2004-02-09	27.10	27.48	27.06	27.06	236200
2004-02-10	27.10	27.30	27.10	27.27	65000
2004-02-11	27.28	27.58	27.19	27.52	157400
2004-02-12	27.53	27.57	27.40	27.40	85200
2004-02-13	27.50	27.54	27.21	27.30	90200
2004-02-17	27.50	27.59	27.45	27.57	99600
2004-02-18	27.45	27.57	27.37	27.45	70000
2004-02-19	27.58	27.60	27.30	27.35	77000
2004-02-20	27.35	27.35	27.04	27.23	125000
2004-02-23	27.23	27.23	27.00	27.05	61400
2004-02-24	27.05	27.17	26.95	27.07	87400
2004-02-25	27.00	27.23	27.00	27.23	97600
2004-02-26	27.20	27.31	27.08	27.28	44000
2004-02-27	27.33	27.42	27.21	27.30	49000
2004-03-01	27.40	27.60	27.32	27.54	112400
2004-03-02	27.60	27.60	27.39	27.43	137400
2004-03-03	27.43	27.47	27.27	27.47	53200
2004-03-04	27.47	27.57	27.45	27.53	81600
2004-03-05	27.47	27.78	27.47	27.67	42600
2004-03-08	27.68	27.72	27.38	27.38	59000
2004-03-09	27.28	27.36	27.13	27.20	118200
2004-03-10	27.23	27.24	26.75	26.88	105800
2004-03-11	26.63	26.87	26.38	26.38	129400
2004-03-12	26.38	26.73	26.38	26.70	93400
2004-03-15	26.75	26.75	26.35	26.40	329000
2004-03-16	26.63	26.64	26.30	26.51	99600
2004-03-17	26.63	26.86	26.63	26.82	96800
2004-03-18	26.83	26.88	26.57	26.81	81200
2004-03-19	26.80	26.80	26.47	26.52	70000
2004-03-22	26.26	26.34	25.98	26.13	119600
2004-03-23	26.25	26.28	26.01	26.26	63000
2004-03-24	26.15	26.20	25.93	26.00	135000
2004-03-25	26.25	26.48	26.13	26.47	81200
2004-03-26	26.37	26.53	26.35	26.43	99000
2004-03-29	26.63	26.76	26.57	26.70	146200
2004-03-30	26.73	26.87	26.67	26.84	71800
2004-03-31	26.80	26.93	26.73	26.88	48200
2004-04-01	26.88	27.06	26.88	26.98	106000
2004-04-02	27.33	27.34	27.15	27.24	129000
2004-04-05	27.30	27.44	27.23	27.44	86200
2004-04-06	27.35	27.38	27.23	27.36	52600
2004-04-07	27.25	27.35	27.12	27.24	33600
2004-04-08	27.30	27.45	27.04	27.13	46200
2004-04-12	27.20	27.35	27.20	27.29	461400
2004-04-13	27.39	27.40	26.83	26.92	93200
2004-04-14	26.78	26.97	26.70	26.81	38200
2004-04-15	26.90	26.98	26.66	26.87	83800
2004-04-16	26.83	27.02	26.77	26.98	41200
2004-04-19	26.96	27.03	26.84	26.98	37000
2004-04-20	27.09	27.10	26.62	26.62	36600
2004-04-21	26.61	26.79	26.56	26.76	55800
2004-04-22	26.73	27.20	26.73	27.10	53200
2004-04-23	27.11	27.17	27.00	27.16	32400
2004-04-26	27.19	27.23	27.00	27.04	31800
2004-04-27	27.15	27.29	27.05	27.10	62600
2004-04-28	27.05	27.05	26.69	26.71	39600
2004-04-29	26.65	26.83	26.34	26.52	71200
2004-04-30	26.60	26.60	26.28	26.28	55200
2004-05-03	26.30	26.58	26.28	26.54	58400
2004-05-04	26.50	26.81	26.43	26.60	137800
2004-05-05	26.63	26.73	26.59	26.70	55200
2004-05-06	26.52	26.57	26.31	26.50	61200
2004-05-07	26.48	26.57	26.10	26.10	56200
2004-05-10	25.76	25.90	25.58	25.78	192600
2004-05-11	25.98	26.02	25.83	25.97	334400
2004-05-12	25.90	26.06	25.49	26.06	108800
2004-05-13	26.00	26.19	25.90	25.96	90400
2004-05-14	25.90	26.15	25.79	26.02	198200
2004-05-17	25.65	25.83	25.62	25.69	45800
2004-05-18	25.95	25.95	25.79	25.92	62400
2004-05-19	26.15	26.26	25.85	25.88	53600
2004-05-20	25.79	25.95	25.73	25.90	36800
2004-05-21	25.98	26.09	25.86	25.91	86200
2004-05-24	26.13	26.17	25.93	25.98	301800
2004-05-25	26.05	26.53	25.95	26.53	146000
2004-05-26	26.50	26.59	26.43	26.50	56400
2004-05-27	26.61	26.76	26.50	26.70	128200
2004-05-28	26.70	26.72	26.60	26.72	63200
2004-06-01	26.70	26.76	26.51	26.74	53800
2004-06-02	26.83	26.87	26.65	26.82	136400
2004-06-03	26.75	26.77	26.59	26.60	31400
2004-06-04	26.80	26.87	26.71	26.74	29000
2004-06-07	26.85	27.15	26.85	27.15	69200
2004-06-08	27.08	27.15	27.00	27.14	86200
2004-06-09	27.13	27.14	26.90	26.92	34400
2004-06-10	27.00	27.05	26.91	27.01	33000
2004-06-14	26.98	26.98	26.68	26.73	57800
2004-06-15	26.90	27.05	26.83	26.93	45000
2004-06-16	26.90	27.00	26.86	26.98	155400
2004-06-17	26.88	26.97	26.77	26.91	33800
2004-06-18	26.90	27.10	26.87	27.02	36400
2004-06-21	26.95	27.06	26.90	26.90	27200
2004-06-22	26.85	27.05	26.76	27.05	102200
2004-06-23	27.05	27.25	26.94	27.25	25400
2004-06-24	27.25	27.35	27.13	27.17	52400
2004-06-25	27.13	27.20	27.00	27.05	66000
2004-06-28	27.08	27.20	26.89	26.97	35200
2004-06-29	27.03	27.09	26.89	26.99	53800
2004-06-30	27.05	27.23	26.98	27.18	46000
2004-07-01	27.25	27.25	26.75	26.89	66200
2004-07-02	26.88	26.88	26.75	26.79	37400
2004-07-06	26.78	26.78	26.50	26.59	88200
2004-07-07	26.60	26.69	26.53	26.60	43800
2004-07-08	26.55	26.61	26.37	26.38	29800
2004-07-09	26.45	26.50	26.40	26.47	37200
2004-07-12	26.48	26.51	26.29	26.43	333400
2004-07-13	26.50	26.54	26.41	26.51	56200
2004-07-14	26.40	26.60	26.30	26.35	59200
2004-07-15	26.40	26.47	26.33	26.33	356400
2004-07-16	26.35	26.44	26.19	26.23	93800
2004-07-19	26.23	26.27	26.04	26.17	194600
2004-07-20	26.20	26.37	26.11	26.33	43800
2004-07-21	26.55	26.55	25.91	25.91	73400
2004-07-22	25.83	26.07	25.71	26.04	83800
2004-07-23	25.88	25.90	25.70	25.80	60600
2004-07-26	25.79	25.79	25.59	25.69	49400
2004-07-27	25.72	26.00	25.72	25.95	83800
2004-07-28	25.92	26.01	25.66	26.00	49400
2004-07-29	26.04	26.17	26.00	26.11	79800
2004-07-30	26.11	26.18	26.02	26.02	32000
2004-08-02	25.95	26.28	25.91	26.28	40800
2004-08-03	26.18	26.22	26.06	26.09	68400
2004-08-04	26.03	26.10	25.86	26.02	47600
2004-08-05	26.00	26.02	25.60	25.60	53200
2004-08-06	25.40	25.44	25.14	25.22	131000
2004-08-09	25.30	25.32	25.18	25.25	55000
2004-08-10	25.25	25.53	25.25	25.49	127200
2004-08-11	25.45	25.47	25.25	25.45	50600
2004-08-12	25.40	25.40	25.18	25.18	21800
2004-08-13	25.30	25.30	25.16	25.17	33800
2004-08-16	25.28	25.60	25.23	25.54	46400
2004-08-17	25.68	25.76	25.60	25.62	58400
2004-08-18	25.53	25.99	25.53	25.99	37600
2004-08-19	25.93	25.97	25.78	25.91	26600
2004-08-20	25.85	26.14	25.85	26.10	207600
2004-08-23	26.18	26.18	26.01	26.05	249000
2004-08-24	26.05	26.17	25.93	26.01	65800
2004-08-25	26.00	26.26	25.98	26.24	36600
2004-08-26	26.24	26.29	26.20	26.29	204400
2004-08-27	26.28	26.38	26.28	26.31	39600
2004-08-30	26.30	26.31	26.10	26.10	54800
2004-08-31	26.10	26.28	26.02	26.25	37000
2004-09-01	26.31	26.36	26.23	26.33	30200
2004-09-02	26.34	26.65	26.32	26.65	285800
2004-09-03	26.60	26.62	26.49	26.52	27600
2004-09-07	26.63	26.73	26.58	26.68	32000
2004-09-08	26.68	26.72	26.54	26.60	27400
2004-09-09	26.65	26.69	26.48	26.63	16200
2004-09-10	26.55	26.79	26.55	26.73	70000
2004-09-13	26.75	26.91	26.75	26.79	35400
2004-09-14	26.88	26.91	26.79	26.88	43000
2004-09-15	26.80	26.80	26.66	26.69	22200
2004-09-16	26.70	26.86	26.70	26.81	65200
2004-09-17	26.88	26.93	26.80	26.88	77600
2004-09-20	26.85	26.87	26.70	26.77	43000
2004-09-21	26.85	26.95	26.76	26.95	58800
2004-09-22	26.68	26.68	26.53	26.53	38600
2004-09-23	26.53	26.58	26.45	26.45	27000
2004-09-24	26.35	26.47	26.35	26.36	37800
2004-09-27	26.30	26.34	26.21	26.24	79400
2004-09-28	26.28	26.42	26.18	26.38	71600
2004-09-29	26.30	26.43	26.30	26.39	18400
2004-09-30	26.42	26.55	26.38	26.52	42200
2004-10-01	26.70	26.92	26.61	26.90	75400
2004-10-04	27.03	27.15	27.03	27.05	40800
2004-10-05	27.05	27.08	26.97	26.97	66200
2004-10-06	27.05	27.19	26.98	27.19	50000
2004-10-07	27.18	27.18	26.89	26.93	38600
2004-10-08	26.90	26.92	26.65	26.68	70800
2004-10-11	26.75	26.82	26.69	26.77	29600
2004-10-12	26.70	26.73	26.53	26.73	43400
2004-10-13	26.83	26.83	26.40	26.47	43000
2004-10-14	26.55	26.55	26.23	26.30	42600
2004-10-15	26.40	26.47	26.24	26.39	42600
2004-10-18	26.30	26.53	26.29	26.52	34000
2004-10-19	26.58	26.62	26.26	26.30	21600
2004-10-20	26.20	26.32	26.05	26.32	64200
2004-10-21	26.38	26.44	26.24	26.41	31600
2004-10-22	26.38	26.44	26.13	26.17	38800
2004-10-25	26.05	26.19	26.01	26.13	51000
2004-10-26	26.18	26.50	26.12	26.50	95000
2004-10-27	26.50	26.87	26.45	26.84	100800
2004-10-28	26.84	26.97	26.73	26.83	46400
2004-10-29	26.95	26.95	26.79	26.95	39000
2004-11-01	27.00	27.00	26.88	26.95	149000
2004-11-02	27.00	27.18	26.91	26.93	59600
2004-11-03	27.43	27.47	27.18	27.21	130600
2004-11-04	27.25	27.70	27.23	27.70	278200
2004-11-05	27.79	27.89	27.69	27.76	142400
2004-11-08	27.80	27.81	27.70	27.75	99200
2004-11-09	27.75	27.86	27.70	27.75	85600
2004-11-10	27.73	27.88	27.69	27.79	189600
2004-11-11	27.88	28.04	27.83	28.04	68600
2004-11-12	28.05	28.28	27.97	28.28	127200
2004-11-15	28.25	28.29	28.20	28.29	162800
2004-11-16	28.25	28.25	28.08	28.08	34200
2004-11-17	28.35	28.42	28.16	28.25	94000
2004-11-18	28.25	28.33	28.21	28.32	105400
2004-11-19	28.25	28.25	27.96	27.98	236200
2004-11-22	27.98	28.17	27.91	28.09	145800
2004-11-23	28.15	28.21	28.00	28.14	53600
2004-11-24	28.15	28.31	28.15	28.31	35600
2004-11-26	28.35	28.42	28.34	28.34	23000
2004-11-29	28.43	28.45	28.08	28.27	57400
2004-11-30	28.21	28.25	28.13	28.18	53400
2004-12-01	28.36	28.60	28.34	28.60	32200
2004-12-02	28.58	28.66	28.51	28.57	200600
2004-12-03	28.55	28.72	28.52	28.58	81800
2004-12-06	28.55	28.62	28.43	28.54	77800
2004-12-07	28.58	28.59	28.23	28.23	38400
2004-12-08	28.23	28.39	28.23	28.35	90400
2004-12-09	28.25	28.51	28.15	28.49	38800
2004-12-10	28.50	28.57	28.42	28.51	40800
2004-12-13	28.68	28.75	28.55	28.75	76600
2004-12-14	28.75	28.92	28.73	28.88	23000
2004-12-15	28.90	28.98	28.80	28.94	68800
2004-12-16	28.89	28.99	28.78	28.89	35600
2004-12-17	28.75	28.84	28.65	28.79	52400
2004-12-20	28.94	28.94	28.65	28.71	79600
2004-12-21	28.75	28.98	28.70	28.97	34600
2004-12-22	28.99	29.10	28.96	29.08	91400
2004-12-23	28.93	28.97	28.88	28.92	71600
2004-12-27	28.99	28.99	28.81	28.85	48600
2004-12-28	28.90	28.98	28.90	28.98	88800
2004-12-29	28.98	29.02	28.92	28.97	88000
2004-12-30	29.03	29.08	28.99	29.02	230200
2004-12-31	29.02	29.11	29.00	29.00	32600
2005-01-03	29.10	29.13	28.65	28.69	162400
2005-01-04	28.75	28.80	28.27	28.35	85600
2005-01-05	28.33	28.44	28.13	28.13	77400
2005-01-06	28.15	28.40	28.15	28.30	125000
2005-01-07	28.35	28.36	28.14	28.23	51200
2005-01-10	28.20	28.47	28.20	28.29	34800
2005-01-11	28.20	28.28	28.11	28.18	74600
2005-01-12	28.18	28.28	28.00	28.26	96200
2005-01-13	28.26	28.29	28.01	28.08	46000
2005-01-14	28.16	28.27	28.07	28.24	28200
2005-01-18	28.20	28.51	28.15	28.51	64000
2005-01-19	28.54	28.54	28.23	28.23	45600
2005-01-20	28.10	28.19	28.03	28.09	75600
2005-01-21	28.13	28.16	27.87	27.88	60600
2005-01-24	28.00	28.01	27.78	27.82	68600
2005-01-25	27.83	28.02	27.83	27.88	59400
2005-01-26	27.90	28.08	27.89	28.07	66800
2005-01-27	27.95	28.12	27.94	28.05	68600
2005-01-28	28.08	28.08	27.86	28.02	44200
2005-01-31	28.10	28.24	28.10	28.19	61600
2005-02-01	28.28	28.43	28.21	28.38	58400
2005-02-02	28.45	28.53	28.41	28.52	52000
2005-02-03	28.45	28.48	28.33	28.48	34600
2005-02-04	28.50	28.77	28.50	28.77	37400
2005-02-07	28.75	28.82	28.69	28.71	371200
2005-02-08	28.75	28.84	28.68	28.73	77200
2005-02-09	28.75	28.75	28.50	28.51	35400
2005-02-10	28.57	28.64	28.45	28.59	65600
2005-02-11	28.59	28.90	28.51	28.85	23400
2005-02-14	28.86	28.88	28.78	28.84	30600
2005-02-15	28.85	29.03	28.85	28.95	80600
2005-02-16	28.93	29.01	28.82	28.94	57800
2005-02-17	29.00	29.00	28.75	28.75	63600
2005-02-18	28.73	28.79	28.67	28.79	38200
2005-02-22	28.66	28.77	28.33	28.35	88000
2005-02-23	28.40	28.55	28.35	28.50	62000
2005-02-24	28.50	28.75	28.40	28.71	35600
2005-02-25	28.75	29.03	28.73	29.03	24400
2005-02-28	28.95	29.00	28.72	28.83	38200
2005-03-01	28.85	29.05	28.85	29.00	44000
2005-03-02	28.90	29.14	28.84	29.02	57000
2005-03-03	29.08	29.13	28.88	29.00	17800
2005-03-04	29.10	29.36	29.10	29.26	57600
2005-03-07	29.35	29.48	29.32	29.38	31200
2005-03-08	29.38	29.40	29.19	29.25	50200
2005-03-09	29.16	29.19	28.94	28.94	45000
2005-03-10	29.00	29.00	28.77	28.93	50800
2005-03-11	28.96	29.07	28.72	28.82	52200
2005-03-14	28.75	28.89	28.75	28.80	37800
2005-03-15	29.10	29.10	28.77	28.77	35600
2005-03-16	28.67	28.67	28.45	28.50	93200
2005-03-17	28.53	28.65	28.49	28.61	32600
2005-03-18	28.65	28.65	28.38	28.52	57800
2005-03-21	28.50	28.54	28.29	28.43	73800
2005-03-22	28.43	28.59	28.14	28.18	118600
2005-03-23	28.18	28.25	28.08	28.19	70200
2005-03-24	28.25	28.28	28.10	28.11	39600
2005-03-28	28.18	28.22	28.12	28.13	72600
2005-03-29	28.12	28.23	27.87	27.87	35800
2005-03-30	27.95	28.25	27.95	28.25	33800
2005-03-31	28.27	28.33	28.21	28.27	59800
2005-04-01	28.43	28.49	28.03	28.11	61000
2005-04-04	28.13	28.20	27.97	28.13	36000
2005-04-05	28.23	28.33	28.23	28.30	35800
2005-04-06	28.40	28.47	28.32	28.38	53200
2005-04-07	28.34	28.52	28.33	28.48	33800
2005-04-08	28.55	28.55	28.26	28.26	34600
2005-04-11	28.33	28.33	28.18	28.28	18200
2005-04-12	28.20	28.44	28.02	28.42	124800
2005-04-13	28.35	28.41	28.06	28.11	20600
2005-04-14	28.05	28.09	27.70	27.70	65200
2005-04-15	27.73	27.79	27.30	27.30	95600
2005-04-18	27.36	27.48	27.23	27.42	194400
2005-04-19	27.57	27.66	27.53	27.63	214600
2005-04-20	27.64	27.70	27.20	27.30	127600
2005-04-21	27.50	27.77	27.40	27.77	68800
2005-04-22	27.70	27.77	27.41	27.63	28200
2005-04-25	27.71	27.87	27.69	27.84	33800
2005-04-26	27.75	27.93	27.66	27.71	34000
2005-04-27	27.50	27.75	27.39	27.71	54800
2005-04-28	27.60	27.60	27.36	27.36	87000
2005-04-29	27.45	27.68	27.28	27.68	47200
2005-05-02	27.75	27.84	27.63	27.84	40000
2005-05-03	27.83	27.90	27.68	27.71	53200
2005-05-04	27.87	28.16	27.81	28.12	85800
2005-05-05	28.15	28.22	27.92	28.03	51000
2005-05-06	28.23	28.23	28.05	28.07	21600
2005-05-09	28.03	28.24	28.03	28.24	19000
2005-05-10	28.10	28.10	27.88	27.98	34400
2005-05-11	28.03	28.11	27.83	28.09	52600
2005-05-12	28.08	28.15	27.73	27.76	38400
2005-05-13	27.83	27.92	27.46	27.65	132600
2005-05-16	27.73	27.97	27.73	27.97	51400
2005-05-17	27.85	28.18	27.82	28.15	68000
2005-05-18	28.35	28.53	28.31	28.47	115400
2005-05-19	28.47	28.60	28.45	28.59	85800
2005-05-20	28.59	28.60	28.47	28.57	99000
2005-05-23	28.60	28.78	28.55	28.72	45000
2005-05-24	28.70	28.73	28.59	28.73	45800
2005-05-25	28.68	28.68	28.49	28.56	35800
2005-05-26	28.60	28.79	28.60	28.76	55200
2005-05-27	28.73	28.85	28.70	28.82	51400
2005-05-31	28.83	28.90	28.66	28.70	32400
2005-06-01	28.77	29.04	28.72	28.91	29200
2005-06-02	28.91	29.03	28.87	29.02	27000
2005-06-03	29.00	29.00	28.77	28.78	42000
2005-06-06	28.85	28.89	28.73	28.89	42600
2005-06-07	28.95	29.15	28.85	28.91	67000
2005-06-08	28.91	28.98	28.77	28.78	29000
2005-06-09	28.81	28.98	28.69	28.98	18000
2005-06-10	28.93	28.97	28.77	28.92	30600
2005-06-13	28.90	29.06	28.83	28.97	17800
2005-06-14	28.93	29.14	28.90	29.07	29200
2005-06-15	29.15	29.16	28.92	29.15	39000
2005-06-16	29.18	29.27	29.13	29.24	21600
2005-06-17	29.35	29.43	29.29	29.37	30400
2005-06-20	29.20	29.29	29.13	29.27	154800
2005-06-21	29.24	29.31	29.17	29.20	37000
2005-06-22	29.33	29.37	29.18	29.22	30400
2005-06-23	29.24	29.30	28.91	28.91	40000
2005-06-24	28.91	28.91	28.69	28.69	42000
2005-06-27	28.74	28.76	28.64	28.71	28200
2005-06-28	28.81	28.98	28.81	28.98	47200
2005-06-29	29.03	29.03	28.91	28.94	47200
2005-06-30	28.98	29.03	28.79	28.79	55200
2005-07-01	28.88	28.92	28.79	28.85	24200
2005-07-05	28.78	29.15	28.75	29.15	53200
2005-07-06	29.13	29.16	28.89	28.92	52800
2005-07-07	28.59	28.96	28.59	28.95	99000
2005-07-08	29.00	29.33	28.98	29.30	89200
2005-07-11	29.38	29.54	29.37	29.50	43800
2005-07-12	29.50	29.66	29.46	29.55	53400
2005-07-13	29.63	29.64	29.50	29.58	27000
2005-07-14	29.83	29.86	29.61	29.66	54000
2005-07-15	29.61	29.72	29.55	29.68	30000
2005-07-18	29.65	29.65	29.51	29.51	157400
2005-07-19	29.55	29.77	29.55	29.72	119600
2005-07-20	29.67	29.89	29.60	29.89	50600
2005-07-21	29.85	29.89	29.61	29.68	55800
2005-07-22	29.73	29.87	29.65	29.82	51400
2005-07-25	29.88	29.95	29.70	29.75	32200
2005-07-26	29.80	29.85	29.72	29.84	45800
2005-07-27	29.90	29.95	29.73	29.90	42600
2005-07-28	29.98	30.14	29.94	30.08	95200
2005-07-29	30.10	30.17	29.91	29.93	44200
2005-08-01	30.00	30.04	29.90	29.95	60200
2005-08-02	29.96	30.17	29.96	30.08	54200
2005-08-03	30.11	30.18	30.06	30.13	60200
2005-08-04	30.04	30.08	29.91	29.93	44200
2005-08-05	29.85	29.87	29.64	29.70	60200
2005-08-08	29.75	29.79	29.55	29.59	54800
2005-08-09	29.69	29.78	29.67	29.70	75800
2005-08-10	29.86	30.02	29.71	29.71	65200
2005-08-11	29.75	29.95	29.70	29.95	24200
2005-08-12	29.89	29.89	29.65	29.82	44600
2005-08-15	29.81	29.92	29.68	29.89	88400
2005-08-16	29.86	29.86	29.51	29.56	38400
2005-08-17	29.56	29.61	29.48	29.53	113600
2005-08-18	29.47	29.55	29.42	29.45	40800
2005-08-19	29.61	29.64	29.51	29.51	24200
2005-08-22	29.70	29.73	29.46	29.58	103000
2005-08-23	29.58	29.66	29.39	29.56	26400
2005-08-24	29.43	29.63	29.30	29.30	28600
2005-08-25	29.31	29.41	29.31	29.36	15200
2005-08-26	29.40	29.40	29.17	29.26	57600
2005-08-29	29.17	29.43	29.10	29.39	32800
2005-08-30	29.34	29.34	29.15	29.28	33000
2005-08-31	29.28	29.55	29.25	29.55	102400
2005-09-01	29.69	29.79	29.55	29.72	85400
2005-09-02	29.69	29.69	29.56	29.56	19800
2005-09-06	29.80	29.94	29.72	29.93	47400
2005-09-07	29.95	30.04	29.89	30.03	55600
2005-09-08	29.90	30.00	29.88	29.93	26000
2005-09-09	29.93	30.15	29.93	30.14	20400
2005-09-12	30.09	30.18	30.09	30.16	60800
2005-09-13	30.05	30.10	29.90	29.90	44800
2005-09-14	30.02	30.05	29.77	29.81	27400
2005-09-15	29.87	29.92	29.75	29.80	19200
2005-09-16	29.90	30.07	29.86	30.07	13400
2005-09-19	30.04	30.04	29.81	29.88	24400
2005-09-20	29.93	30.04	29.61	29.64	60200
2005-09-21	29.17	29.58	29.17	29.41	296600
2005-09-22	29.32	29.51	29.22	29.44	91200
2005-09-23	29.29	29.46	29.22	29.42	58200
2005-09-26	29.58	29.59	29.32	29.41	60800
2005-09-27	29.41	29.49	29.29	29.41	60000
2005-09-28	29.54	29.54	29.31	29.46	26800
2005-09-29	29.38	29.71	29.32	29.67	33400
2005-09-30	29.73	29.79	29.67	29.78	24400
2005-10-03	29.84	29.89	29.74	29.79	37400
2005-10-04	29.84	29.84	29.45	29.45	65400
2005-10-05	29.38	29.45	28.97	28.98	119600
2005-10-06	28.96	29.11	28.59	28.84	73200
2005-10-07	28.96	29.01	28.85	28.92	63000
2005-10-10	28.98	28.98	28.70	28.72	22600
2005-10-11	28.83	28.90	28.63	28.65	44200
2005-10-12	28.73	28.73	28.35	28.36	114800
2005-10-13	28.36	28.47	28.21	28.46	94600
2005-10-14	28.51	28.67	28.39	28.67	24400
2005-10-17	28.70	28.79	28.64	28.74	28600
2005-10-18	28.75	28.75	28.51	28.54	131400
2005-10-19	28.44	28.90	28.31	28.90	48000
2005-10-20	28.91	28.95	28.32	28.47	140000
2005-10-21	28.61	28.68	28.48	28.59	32200
2005-10-24	28.69	29.06	28.69	29.06	130600
2005-10-25	29.01	29.10	28.79	28.98	82400
2005-10-26	28.93	29.15	28.85	28.88	23400
2005-10-27	28.81	28.81	28.51	28.54	42400
2005-10-28	28.70	28.98	28.52	28.97	40600
2005-10-31	29.14	29.34	29.13	29.23	369600
2005-11-01	29.13	29.23	29.09	29.14	26000
2005-11-02	29.18	29.48	29.18	29.48	44600
2005-11-03	29.66	29.72	29.50	29.59	59400
2005-11-04	29.67	29.69	29.45	29.55	50000
2005-11-07	29.70	29.72	29.54	29.64	37400
2005-11-08	29.56	29.65	29.50	29.58	112200
2005-11-09	29.53	29.75	29.49	29.61	144600
2005-11-10	29.64	29.90	29.50	29.88	47400
2005-11-11	29.83	30.00	29.83	29.97	96000
2005-11-14	29.99	30.03	29.90	29.95	70400
2005-11-15	29.89	30.06	29.76	29.82	132200
2005-11-16	29.85	29.90	29.76	29.89	56200
2005-11-17	29.97	30.19	29.91	30.18	171600
2005-11-18	30.28	30.34	30.14	30.34	70600
2005-11-21	30.33	30.53	30.25	30.50	82800
2005-11-22	30.39	30.69	30.39	30.69	108200
2005-11-23	30.61	30.90	30.61	30.79	65200
2005-11-25	30.80	30.85	30.74	30.84	51600
2005-11-28	30.82	30.82	30.53	30.56	71200
2005-11-29	30.64	30.75	30.53	30.57	41600
2005-11-30	30.62	30.63	30.37	30.40	114800
2005-12-01	30.60	30.82	30.59	30.76	24600
2005-12-02	30.75	30.84	30.72	30.80	30000
2005-12-05	30.78	30.78	30.61	30.71	88200
2005-12-06	30.75	30.97	30.72	30.72	120000
2005-12-07	30.76	30.76	30.48	30.61	65600
2005-12-08	30.50	30.76	30.47	30.57	75000
2005-12-09	30.60	30.75	30.54	30.65	33200
2005-12-12	30.78	30.80	30.58	30.68	40200
2005-12-13	30.66	30.94	30.65	30.85	58600
2005-12-14	30.88	31.05	30.85	30.98	38800
2005-12-15	30.95	31.03	30.79	30.90	44800
2005-12-16	30.99	31.00	30.81	30.84	47400
2005-12-19	30.90	30.90	30.60	30.60	133000
2005-12-20	30.61	30.70	30.56	30.65	135200
2005-12-21	30.76	30.89	30.68	30.71	46000
2005-12-22	30.68	30.70	30.56	30.69	146800
2005-12-23	30.76	30.76	30.69	30.76	62800
2005-12-27	30.83	30.83	30.43	30.47	357400
2005-12-28	30.48	30.58	30.47	30.52	86200
2005-12-29	30.52	30.57	30.40	30.41	103200
2005-12-30	30.30	30.35	30.23	30.26	122600
2006-01-03	30.31	30.79	30.21	30.72	144600
2006-01-04	30.77	30.96	30.73	30.91	176800
2006-01-05	30.95	30.96	30.84	30.93	43200
2006-01-06	31.15	31.25	30.98	31.24	70600
2006-01-09	31.26	31.38	31.21	31.38	51800
2006-01-10	31.23	31.40	31.22	31.35	90600
2006-01-11	31.40	31.51	31.35	31.45	64600
2006-01-12	31.44	31.47	31.28	31.29	46400
2006-01-13	31.28	31.34	31.23	31.32	26800
2006-01-17	31.20	31.22	31.07	31.22	843800
2006-01-18	31.07	31.17	30.91	31.10	43200
2006-01-19	31.12	31.35	31.10	31.26	238200
2006-01-20	31.28	31.28	30.70	30.74	150400
2006-01-23	30.78	30.87	30.71	30.79	63600
2006-01-24	30.83	31.00	30.81	30.88	67600
2006-01-25	31.00	31.01	30.71	30.81	56800
2006-01-26	31.04	31.12	30.88	31.08	101600
2006-01-27	31.14	31.37	31.11	31.31	61200
2006-01-30	31.34	31.41	31.30	31.35	47600
2006-01-31	31.26	31.35	31.16	31.20	83200
2006-02-01	31.20	31.32	31.19	31.27	52400
2006-02-02	31.26	31.26	30.94	31.01	122200
2006-02-03	30.85	31.02	30.77	30.86	80400
2006-02-06	30.93	30.93	30.82	30.88	25000
2006-02-07	30.84	30.92	30.60	30.64	34600
2006-02-08	30.72	30.90	30.62	30.85	64000
2006-02-09	30.94	31.10	30.81	30.81	49000
2006-02-10	30.81	30.91	30.58	30.88	31800
2006-02-13	30.81	30.84	30.63	30.77	44400
2006-02-14	30.78	31.10	30.72	31.05	65400
2006-02-15	31.03	31.16	30.95	31.12	94000
2006-02-16	31.19	31.43	31.19	31.43	74000
2006-02-17	31.43	31.43	31.32	31.35	51800
2006-02-21	31.43	31.47	31.22	31.32	52200
2006-02-22	31.31	31.55	31.28	31.46	45200
2006-02-23	31.45	31.58	31.33	31.41	41800
2006-02-24	31.41	31.52	31.38	31.45	23800
2006-02-27	31.50	31.67	31.50	31.61	70400
2006-02-28	31.50	31.50	31.23	31.25	58000
2006-03-01	31.32	31.57	31.31	31.57	80200
2006-03-02	31.40	31.54	31.38	31.50	52800
2006-03-03	31.35	31.67	31.35	31.48	44200
2006-03-06	31.50	31.50	31.18	31.22	48800
2006-03-07	31.11	31.17	30.99	31.09	25000
2006-03-08	31.03	31.23	30.99	31.18	64200
2006-03-09	31.27	31.28	31.02	31.06	33200
2006-03-10	31.08	31.28	31.00	31.24	40600
2006-03-13	31.33	31.43	31.08	31.29	40400
2006-03-14	31.29	31.65	31.29	31.60	53800
2006-03-15	31.65	31.80	31.61	31.79	35600
2006-03-16	31.84	31.99	31.84	31.90	48400
2006-03-17	31.88	31.97	31.85	31.89	22200
2006-03-20	31.90	31.94	31.82	31.87	39600
2006-03-21	31.87	31.98	31.61	31.61	76800
2006-03-22	31.68	31.88	31.61	31.82	53200
2006-03-23	31.82	31.84	31.70	31.81	49400
2006-03-24	31.71	31.82	31.65	31.76	32000
2006-03-27	31.73	31.75	31.64	31.68	57400
2006-03-28	31.67	31.84	31.48	31.50	61000
2006-03-29	31.62	31.85	31.56	31.80	73200
2006-03-30	31.80	31.94	31.68	31.77	42800
2006-03-31	31.85	31.85	31.62	31.69	89000
2006-04-03	31.80	31.96	31.66	31.68	29800
2006-04-04	31.74	31.91	31.63	31.86	60200
2006-04-05	31.93	32.05	31.88	32.01	48800
2006-04-06	31.97	32.04	31.83	32.01	43600
2006-04-07	32.05	32.13	31.64	31.65	43600
2006-04-10	31.76	31.76	31.57	31.63	30800
2006-04-11	31.73	31.73	31.33	31.38	107200
2006-04-12	31.42	31.50	31.41	31.44	20600
2006-04-13	31.40	31.57	31.37	31.49	35800
2006-04-17	31.51	31.58	31.31	31.42	528200
2006-04-18	31.56	32.00	31.56	32.00	81600
2006-04-19	31.98	32.10	31.87	32.09	106000
2006-04-20	32.09	32.25	32.03	32.13	95200
2006-04-21	32.27	32.27	31.94	32.04	122600
2006-04-24	32.02	32.02	31.88	31.99	26200
2006-04-25	32.04	32.06	31.79	31.85	42000
2006-04-26	31.90	32.03	31.84	31.88	59800
2006-04-27	31.75	32.16	31.66	32.03	43000
2006-04-28	31.90	32.19	31.90	32.01	29200
2006-05-01	32.18	32.20	31.82	31.82	71200
2006-05-02	32.05	32.10	31.97	32.10	36000
2006-05-03	32.03	32.03	31.87	32.03	29600
2006-05-04	32.12	32.15	32.06	32.14	53600
2006-05-05	32.34	32.49	32.26	32.44	34200
2006-05-08	32.42	32.49	32.39	32.42	23400
2006-05-09	32.38	32.49	32.38	32.44	75600
2006-05-10	32.44	32.48	32.30	32.36	36200
2006-05-11	32.43	32.43	31.92	32.00	81400
2006-05-12	31.93	31.93	31.59	31.59	83400
2006-05-15	31.43	31.65	31.37	31.57	129400
2006-05-16	31.63	31.71	31.47	31.54	28800
2006-05-17	31.36	31.43	30.95	31.07	118600
2006-05-18	31.13	31.18	30.80	30.80	79400
2006-05-19	30.89	31.04	30.67	30.94	92000
2006-05-22	30.76	30.95	30.52	30.85	113800
2006-05-23	31.10	31.12	30.68	30.70	50000
2006-05-24	30.60	30.82	30.32	30.71	121800
2006-05-25	30.83	31.06	30.83	31.06	34800
2006-05-26	31.15	31.28	31.08	31.28	52200
2006-05-30	31.15	31.15	30.67	30.67	32400
2006-05-31	30.84	31.01	30.76	31.01	42200
2006-06-01	31.00	31.43	31.00	31.42	32000
2006-06-02	31.60	31.60	31.32	31.50	120400
2006-06-05	31.45	31.45	30.89	30.91	22400
2006-06-06	31.08	31.08	30.62	30.82	65400
2006-06-07	30.86	31.05	30.64	30.64	38200
2006-06-08	30.41	30.68	30.09	30.63	422800
2006-06-09	30.70	30.82	30.47	30.53	65800
2006-06-12	30.53	30.58	30.06	30.06	66200
2006-06-13	30.05	30.31	29.73	29.78	205200
2006-06-14	29.73	29.96	29.66	29.92	63600
2006-06-15	30.13	30.66	30.10	30.66	95800
2006-06-16	30.60	30.60	30.40	30.49	53600
2006-06-19	30.54	30.58	30.13	30.16	57000
2006-06-20	30.23	30.42	30.14	30.18	60200
2006-06-21	30.21	30.65	30.21	30.51	78400
2006-06-22	30.31	30.37	30.14	30.23	50200
2006-06-23	30.16	30.47	30.13	30.27	33600
2006-06-26	30.36	30.41	30.26	30.39	40800
2006-06-27	30.46	30.46	30.13	30.13	56000
2006-06-28	30.27	30.31	30.06	30.31	43800
2006-06-29	30.50	31.00	30.47	31.00	303000
2006-06-30	31.09	31.09	30.93	31.04	73800
2006-07-03	31.10	31.22	31.02	31.15	25000
2006-07-05	31.07	31.07	30.80	30.99	29000
2006-07-06	31.01	31.13	30.94	31.06	40000
2006-07-07	30.95	31.06	30.77	30.79	25000
2006-07-10	30.84	31.00	30.76	30.86	18200
2006-07-11	30.76	31.01	30.65	30.94	33800
2006-07-12	30.90	30.93	30.60	30.63	41600
2006-07-13	30.55	30.57	30.14	30.14	41800
2006-07-14	30.23	30.23	29.84	30.01	83400
2006-07-17	29.98	30.12	29.91	29.99	95000
2006-07-18	30.11	30.14	29.72	30.01	50600
2006-07-19	30.13	30.65	30.13	30.59	59200
2006-07-20	30.71	30.71	30.31	30.31	41800
2006-07-21	30.29	30.29	30.00	30.07	54800
2006-07-24	30.23	30.58	30.20	30.54	39600
2006-07-25	30.50	30.83	30.50	30.75	58200
2006-07-26	30.72	30.92	30.59	30.80	30800
2006-07-27	30.96	30.96	30.59	30.63	26800
2006-07-28	30.78	31.02	30.73	31.00	123200
2006-07-31	30.99	31.00	30.90	30.98	47000
2006-08-01	30.82	30.83	30.70	30.80	45600
2006-08-02	30.98	31.13	30.90	31.02	56000
2006-08-03	30.76	31.17	30.76	31.11	35200
2006-08-04	31.39	31.39	30.90	31.05	72800
2006-08-07	30.94	31.00	30.90	30.95	20200
2006-08-08	31.09	31.11	30.78	30.87	37200
2006-08-09	31.03	31.10	30.63	30.70	36800
2006-08-10	30.58	30.87	30.57	30.79	21800
2006-08-11	30.71	30.74	30.60	30.66	12800
2006-08-14	30.86	31.00	30.70	30.74	41000
2006-08-15	31.11	31.19	30.97	31.18	144600
2006-08-16	31.34	31.48	31.28	31.47	48200
2006-08-17	31.43	31.61	31.40	31.49	35400
2006-08-18	31.56	31.62	31.40	31.59	22800
2006-08-21	31.58	31.58	31.42	31.48	21000
2006-08-22	31.54	31.59	31.45	31.57	55400
2006-08-23	31.50	31.59	31.25	31.35	23000
2006-08-24	31.40	31.43	31.29	31.39	40800
2006-08-25	31.31	31.49	31.31	31.38	25000
2006-08-28	31.36	31.63	31.36	31.59	19000
2006-08-29	31.61	31.68	31.41	31.63	49000
2006-08-30	31.63	31.74	31.63	31.72	27600
2006-08-31	31.73	31.75	31.64	31.68	40000
2006-09-01	31.76	31.88	31.75	31.87	26400
2006-09-05	31.86	31.96	31.82	31.93	51800
2006-09-06	31.75	31.78	31.56	31.57	247800
2006-09-07	31.48	31.60	31.37	31.42	126200
2006-09-08	31.51	31.57	31.47	31.55	25400
2006-09-11	31.48	31.61	31.36	31.51	39200
2006-09-12	31.63	31.94	31.61	31.88	51200
2006-09-13	31.89	32.08	31.89	32.08	54200
2006-09-14	32.08	32.08	31.93	32.00	21600
2006-09-15	32.19	32.19	32.01	32.08	88400
2006-09-18	32.06	32.21	32.03	32.06	29000
2006-09-19	32.16	32.16	31.86	32.05	85400
2006-09-20	32.12	32.29	32.11	32.23	202000
2006-09-21	32.27	32.27	31.96	32.03	26400
2006-09-22	31.96	31.96	31.80	31.91	75000
2006-09-25	32.00	32.26	31.81	32.18	31800
2006-09-26	32.07	32.33	32.06	32.28	32600
2006-09-27	32.26	32.40	32.26	32.38	80600
2006-09-28	32.32	32.40	32.26	32.37	93000
2006-09-29	32.32	32.39	32.27	32.27	52400
2006-10-02	32.24	32.36	32.13	32.19	76200
2006-10-03	32.10	32.33	32.03	32.19	75400
2006-10-04	32.15	32.63	32.15	32.63	44800
2006-10-05	32.66	32.79	32.58	32.77	34600
2006-10-06	32.54	32.69	32.52	32.65	37000
2006-10-09	32.58	32.77	32.58	32.68	20400
2006-10-10	32.70	32.79	32.65	32.79	16200
2006-10-11	32.67	32.78	32.55	32.70	19200
2006-10-12	32.74	33.03	32.74	33.00	32000
2006-10-13	33.01	33.15	32.95	33.15	68400
2006-10-16	33.15	33.22	33.08	33.22	44800
2006-10-17	33.11	33.12	32.90	33.08	32200
2006-10-18	33.31	33.32	32.98	33.10	25400
2006-10-19	33.10	33.17	33.04	33.15	25000
2006-10-20	33.15	33.15	33.04	33.12	49200
2006-10-23	33.01	33.35	33.01	33.29	38200
2006-10-24	33.26	33.36	33.23	33.32	23800
2006-10-25	33.30	33.47	33.30	33.46	42400
2006-10-26	33.61	33.65	33.40	33.64	74400
2006-10-27	33.53	33.62	33.33	33.40	268000
2006-10-30	33.29	33.46	33.26	33.39	32600
2006-10-31	33.49	33.49	33.25	33.35	37200
2006-11-01	33.45	33.50	33.11	33.17	109800
2006-11-02	33.01	33.11	32.96	33.08	255200
2006-11-03	33.23	33.23	32.98	33.05	36200
2006-11-06	33.21	33.48	33.21	33.42	38200
2006-11-07	33.43	33.64	33.43	33.49	36800
2006-11-08	33.34	33.67	33.34	33.61	56600
2006-11-09	33.73	33.74	33.43	33.43	31200
2006-11-10	33.45	33.53	33.40	33.53	21400
2006-11-13	33.46	33.69	33.46	33.64	21400
2006-11-14	33.74	33.88	33.49	33.88	57600
2006-11-15	33.86	34.09	33.86	33.99	50400
2006-11-16	34.04	34.10	34.01	34.04	36400
2006-11-17	33.98	34.06	33.91	34.05	31200
2006-11-20	34.00	34.15	34.00	34.03	88800
2006-11-21	34.06	34.15	34.05	34.15	47800
2006-11-22	34.14	34.24	34.10	34.22	52600
2006-11-24	34.04	34.24	34.04	34.17	48800
2006-11-27	34.05	34.10	33.61	33.62	71400
2006-11-28	33.55	33.77	33.52	33.77	38400
2006-11-29	33.90	34.13	33.87	34.06	47000
2006-11-30	34.13	34.27	33.97	34.14	55200
2006-12-01	34.18	34.19	33.78	34.03	74600
2006-12-04	34.13	34.42	34.09	34.33	37600
2006-12-05	34.44	34.53	34.34	34.52	50600
2006-12-06	34.48	34.54	34.43	34.43	78000
2006-12-07	34.54	34.61	34.34	34.36	28800
2006-12-08	34.33	34.45	34.25	34.39	39400
2006-12-11	34.42	34.53	34.35	34.45	27600
2006-12-12	34.47	34.47	34.21	34.39	133400
2006-12-13	34.57	34.57	34.36	34.42	149600
2006-12-14	34.49	34.76	34.49	34.73	54600
2006-12-15	34.83	34.86	34.70	34.76	38600
2006-12-18	34.80	34.85	34.53	34.60	48200
2006-12-19	34.50	34.70	34.46	34.68	40800
2006-12-20	34.54	34.62	34.46	34.50	59600
2006-12-21	34.53	34.55	34.29	34.37	44400
2006-12-22	34.37	34.37	34.15	34.17	54000
2006-12-26	34.15	34.37	34.15	34.37	36000
2006-12-27	34.52	34.61	34.47	34.61	40000
2006-12-28	34.51	34.60	34.48	34.53	49200
2006-12-29	34.51	34.59	34.35	34.35	43600
2007-01-03	34.55	34.65	34.09	34.32	98400
2007-01-04	34.29	34.48	34.20	34.39	57200
2007-01-05	34.29	34.29	34.06	34.10	82200
2007-01-08	34.21	34.27	34.05	34.25	86400
2007-01-09	34.34	34.34	34.10	34.25	126600
2007-01-10	34.13	34.34	34.09	34.33	52800
2007-01-11	34.43	34.67	34.37	34.60	37200
2007-01-12	34.62	34.79	34.60	34.74	26000
2007-01-16	34.81	34.86	34.70	34.75	94600
2007-01-17	34.70	34.87	34.70	34.74	26600
2007-01-18	34.79	34.80	34.58	34.59	73600
2007-01-19	34.65	34.76	34.61	34.72	82000
2007-01-22	34.73	34.75	34.49	34.57	281400
2007-01-23	34.60	34.78	34.53	34.70	782600
2007-01-24	34.79	35.03	34.76	35.02	1025800
2007-01-25	34.96	34.98	34.56	34.62	98200
2007-01-26	34.71	34.72	34.44	34.59	211600
2007-01-29	34.64	34.75	34.55	34.60	94600
2007-01-30	34.62	34.79	34.28	34.79	157600
2007-01-31	34.71	35.10	34.70	35.00	61000
2007-02-01	35.15	35.26	35.07	35.26	78600
2007-02-02	35.31	35.32	35.25	35.31	53800
2007-02-05	35.26	35.34	35.21	35.34	51400
2007-02-06	35.33	35.36	35.20	35.30	45400
2007-02-07	35.36	35.47	35.31	35.38	47400
2007-02-08	35.33	35.40	35.24	35.38	101800
2007-02-09	35.40	35.43	34.98	35.12	68600
2007-02-12	35.14	35.14	34.91	34.97	47260
2007-02-13	35.12	35.29	35.08	35.29	48530
2007-02-14	35.30	35.58	35.30	35.51	693100
2007-02-15	35.54	35.60	35.48	35.58	306400
2007-02-16	35.53	35.57	35.43	35.57	317000
2007-02-20	35.55	35.70	35.40	35.68	48200
2007-02-21	35.59	35.68	35.52	35.67	74000
2007-02-22	35.75	35.75	35.50	35.64	89800
2007-02-23	35.60	35.60	35.47	35.56	47600
2007-02-26	35.69	35.69	35.38	35.47	54200
2007-02-27	34.95	35.14	34.03	34.15	403600
2007-02-28	34.39	34.65	34.17	34.48	217400
2007-03-01	33.83	34.51	33.74	34.38	144900
2007-03-02	34.25	34.32	33.93	33.94	79400
2007-03-05	33.59	34.02	33.52	33.52	139200
2007-03-06	33.89	34.15	33.80	34.12	66200
2007-03-07	34.08	34.26	34.02	34.05	51200
2007-03-08	34.32	34.46	34.22	34.34	82200
2007-03-09	34.53	34.53	34.20	34.33	104000
2007-03-12	34.21	34.50	34.21	34.40	42000
2007-03-13	34.20	34.34	33.72	33.72	97200
2007-03-14	33.78	33.97	33.37	33.91	81600
2007-03-15	33.95	34.16	33.95	34.11	38600
2007-03-16	34.16	34.18	33.90	33.95	52800
2007-03-19	34.20	34.37	34.19	34.33	36600
2007-03-20	34.34	34.57	34.32	34.55	55400
2007-03-21	34.67	35.22	34.53	35.12	238800
2007-03-22	35.17	35.20	35.03	35.13	69000
2007-03-23	35.03	35.12	35.00	35.05	39800
2007-03-26	35.01	35.08	34.75	35.07	64800
2007-03-27	34.98	34.98	34.81	34.87	100200
2007-03-28	34.72	34.79	34.52	34.60	60200
2007-03-29	34.85	34.85	34.49	34.71	37600
2007-03-30	34.72	34.88	34.42	34.69	36200
2007-04-02	35.07	35.07	34.62	34.78	50000
2007-04-03	34.99	35.17	34.91	35.13	43800
2007-04-04	35.10	35.18	35.08	35.17	71200
2007-04-05	35.09	35.30	35.09	35.27	48000
2007-04-09	35.34	35.38	35.27	35.30	39400
2007-04-10	35.34	35.40	35.31	35.39	58400
2007-04-11	35.41	35.41	35.08	35.16	61800
2007-04-12	35.19	35.41	35.05	35.35	39800
2007-04-13	35.44	35.52	35.31	35.52	15200
2007-04-16	35.64	35.89	35.64	35.86	41400
2007-04-17	35.87	36.03	35.85	35.93	162400
2007-04-18	35.84	36.05	35.84	35.94	46000
2007-04-19	35.75	35.98	35.75	35.90	42000
2007-04-20	36.21	36.21	36.05	36.20	48000
2007-04-23	36.22	36.29	36.13	36.14	39000
2007-04-24	36.15	36.20	36.00	36.12	64400
2007-04-25	36.30	36.52	36.21	36.49	55600
2007-04-26	36.50	36.57	36.38	36.47	123400
2007-04-27	36.42	36.51	36.34	36.44	23200
2007-04-30	36.46	36.51	36.10	36.10	61400
2007-05-01	36.20	36.24	35.97	36.20	133600
2007-05-02	36.23	36.58	36.23	36.47	76600
2007-05-03	36.59	36.68	36.53	36.65	69400
2007-05-04	36.78	36.85	36.65	36.70	38800
2007-05-07	36.84	36.85	36.78	36.80	48600
2007-05-08	36.65	36.79	36.58	36.73	74200
2007-05-09	36.68	36.95	36.68	36.86	44000
2007-05-10	36.81	36.83	36.43	36.51	52200
2007-05-11	36.56	36.76	36.55	36.76	39400
2007-05-14	36.86	36.88	36.63	36.68	53800
2007-05-15	36.76	36.96	36.62	36.70	54800
2007-05-16	36.78	36.90	36.64	36.90	65200
2007-05-17	36.89	36.99	36.77	36.91	58000
2007-05-18	36.98	37.14	36.98	37.10	54600
2007-05-21	37.18	37.34	37.15	37.21	50574
2007-05-22	37.23	37.36	37.20	37.25	161000
2007-05-23	37.37	37.46	37.20	37.20	90000
2007-05-24	37.15	37.36	36.73	36.81	114106
2007-05-25	36.91	37.05	36.85	37.03	40200
2007-05-29	37.04	37.19	36.97	37.10	33400
2007-05-30	36.93	37.42	36.91	37.42	107800
2007-05-31	37.52	37.58	37.38	37.46	48600
2007-06-01	37.63	37.71	37.53	37.62	49800
2007-06-04	37.52	37.71	37.52	37.68	93800
2007-06-05	37.63	37.63	37.35	37.49	51800
2007-06-06	37.33	37.33	37.07	37.18	45400
2007-06-07	37.10	37.12	36.46	36.46	334200
2007-06-08	36.46	36.88	36.42	36.87	143000
2007-06-11	36.80	37.07	36.77	36.91	39400
2007-06-12	36.80	36.95	36.55	36.57	63000
2007-06-13	36.75	37.05	36.70	37.05	48400
2007-06-14	37.06	37.37	37.06	37.32	49200
2007-06-15	37.54	37.65	37.50	37.50	101400
2007-06-18	37.60	37.60	37.40	37.44	26800
2007-06-19	37.38	37.58	37.32	37.54	67800
2007-06-20	37.65	37.65	37.05	37.05	51400
2007-06-21	37.09	37.27	36.85	37.27	39000
2007-06-22	37.11	37.17	36.80	36.86	53000
2007-06-25	36.90	37.06	36.56	36.65	130200
2007-06-26	36.84	36.84	36.48	36.50	151600
2007-06-27	36.38	36.90	36.38	36.84	38400
2007-06-28	36.78	36.98	36.76	36.77	51200
2007-06-29	36.90	36.96	36.49	36.67	77200
2007-07-02	36.93	37.10	36.84	37.10	33800
2007-07-03	37.18	37.26	37.17	37.24	38000
2007-07-05	37.25	37.29	37.11	37.28	57000
2007-07-06	37.27	37.45	37.19	37.42	21000
2007-07-09	37.43	37.50	37.35	37.46	51600
2007-07-10	37.25	37.30	36.91	36.91	151200
2007-07-11	36.95	37.16	36.84	37.16	40400
2007-07-12	37.31	37.79	37.31	37.79	56200
2007-07-13	37.69	37.97	37.69	37.88	97000
2007-07-16	37.88	37.99	37.78	37.82	39000
2007-07-17	37.83	37.96	37.80	37.81	39200
2007-07-18	37.61	37.77	37.47	37.76	122000
2007-07-19	37.97	37.97	37.84	37.94	67400
2007-07-20	37.80	37.80	37.34	37.48	85000
2007-07-23	37.68	37.76	37.57	37.58	66800
2007-07-24	37.30	37.43	36.80	36.87	276200
2007-07-25	37.15	37.15	36.67	36.99	146600
2007-07-26	36.38	36.64	35.72	36.15	379400
2007-07-27	36.10	36.25	35.55	35.55	313600
2007-07-30	35.65	36.04	35.43	35.97	142200
2007-07-31	36.31	36.33	35.39	35.51	157000
2007-08-01	35.61	35.77	35.07	35.72	506900
2007-08-02	35.80	35.99	35.65	35.92	241200
2007-08-03	35.90	35.94	34.92	34.94	226800
2007-08-06	35.15	35.69	34.73	35.61	1128800
2007-08-07	35.39	36.18	35.39	35.90	171800
2007-08-08	36.25	36.63	36.01	36.39	273400
2007-08-09	35.86	36.19	35.51	35.58	440600
2007-08-10	35.02	35.62	34.82	35.41	197400
2007-08-13	35.80	35.80	35.41	35.46	99000
2007-08-14	35.43	35.47	34.83	34.83	441000
2007-08-15	34.60	35.13	34.21	34.39	475600
2007-08-16	33.95	34.44	33.24	34.42	902400
2007-08-17	35.48	35.53	34.67	35.16	255200
2007-08-20	35.20	35.37	34.87	35.22	370200
2007-08-21	35.08	35.45	35.08	35.29	328800
2007-08-22	35.63	35.73	35.41	35.72	348400
2007-08-23	35.87	35.90	35.46	35.66	314400
2007-08-24	35.69	36.09	35.61	36.06	392200
2007-08-27	36.00	36.02	35.75	35.79	131200
2007-08-28	35.55	35.55	34.93	34.97	124400
2007-08-29	35.21	35.71	35.06	35.71	142400
2007-08-30	35.30	35.83	35.30	35.60	126200
2007-08-31	36.05	36.15	35.78	35.94	212600
2007-09-04	35.97	36.55	35.95	36.36	334200
2007-09-05	36.11	36.17	35.85	35.98	384600
2007-09-06	36.07	36.23	35.86	36.16	454400
2007-09-07	35.75	35.76	35.42	35.55	218200
2007-09-10	35.75	35.76	35.16	35.46	309200
2007-09-11	35.60	35.96	35.60	35.94	206200
2007-09-12	35.96	36.11	35.83	35.95	313600
2007-09-13	36.20	36.35	36.10	36.21	102200
2007-09-14	36.13	36.28	35.96	36.23	131000
2007-09-17	36.13	36.17	35.94	36.03	197000
2007-09-18	36.25	37.09	36.11	37.09	154400
2007-09-19	37.38	37.56	37.19	37.32	165600
2007-09-20	37.28	37.34	37.02	37.07	269400
2007-09-21	37.33	37.37	37.25	37.26	77600
2007-09-24	37.23	37.35	37.01	37.07	121000
2007-09-25	36.67	36.94	36.62	36.94	324000
2007-09-26	37.07	37.20	36.97	37.12	70600
2007-09-27	37.23	37.30	37.15	37.29	128200
2007-09-28	37.31	37.35	37.05	37.15	157400
2007-10-01	37.28	37.71	37.28	37.64	99000
2007-10-02	37.69	37.71	37.53	37.68	143000
2007-10-03	37.48	37.67	37.44	37.54	183000
2007-10-04	37.60	37.62	37.48	37.61	78000
2007-10-05	37.84	38.10	37.74	38.05	320400
2007-10-08	37.88	37.96	37.80	37.85	69400
2007-10-09	37.94	38.17	37.85	38.17	76400
2007-10-10	38.08	38.18	37.95	38.12	67400
2007-10-11	38.33	38.46	37.74	37.95	52800
2007-10-12	38.00	38.15	37.91	38.13	40400
2007-10-15	38.18	38.24	37.62	37.80	64200
2007-10-16	37.70	37.75	37.46	37.55	119400
2007-10-17	37.79	37.85	37.22	37.57	86000
2007-10-18	37.43	37.67	37.41	37.60	31200
2007-10-19	37.38	37.38	36.62	36.62	108000
2007-10-22	36.34	36.81	36.33	36.79	134600
2007-10-23	37.06	37.11	36.74	37.11	159000
2007-10-24	36.93	37.07	36.40	37.04	356000
2007-10-25	37.01	37.11	36.64	36.95	172400
2007-10-26	37.40	37.46	37.12	37.45	37600
2007-10-29	37.53	37.71	37.49	37.65	50200
2007-10-30	37.47	37.54	37.34	37.37	85400
2007-10-31	37.54	37.86	37.04	37.78	96600
2007-11-01	37.41	37.41	36.80	36.85	47400
2007-11-02	37.08	37.08	36.50	36.90	179400
2007-11-05	36.20	36.83	36.20	36.68	177650
2007-11-06	36.57	37.10	36.57	37.09	63602
2007-11-07	36.71	36.84	36.07	36.14	98600
2007-11-08	36.44	36.44	35.46	36.03	163360
2007-11-09	35.59	36.02	35.44	35.55	88400
2007-11-12	35.06	35.78	35.06	35.19	92600
2007-11-13	35.55	36.17	35.48	36.16	55200
2007-11-14	36.61	36.61	35.85	35.88	53680
2007-11-15	35.88	35.99	35.32	35.43	74456
2007-11-16	35.47	35.68	35.25	35.63	108600
2007-11-19	35.47	35.47	34.92	35.02	173202
2007-11-20	35.16	35.49	34.61	35.13	167504
2007-11-21	34.63	35.05	34.57	34.63	197814
2007-11-23	34.59	35.20	34.59	35.12	26400
2007-11-26	35.13	35.33	34.33	34.33	228400
2007-11-27	34.34	34.90	34.34	34.76	100360
2007-11-28	35.33	35.96	35.32	35.89	177830
2007-11-29	35.89	36.01	35.63	35.91	108200
2007-11-30	36.53	36.53	35.98	36.18	65002
2007-12-03	36.34	36.34	35.91	36.00	76002
2007-12-04	35.64	35.87	35.64	35.76	100700
2007-12-05	36.11	36.33	36.03	36.28	168400
2007-12-06	36.32	36.86	36.32	36.85	86800
2007-12-07	37.01	37.01	36.79	36.84	107000
2007-12-10	36.84	37.20	36.84	37.10	75800
2007-12-11	37.20	37.34	36.05	36.05	150200
2007-12-12	37.02	37.07	35.91	36.39	81000
2007-12-13	36.11	36.41	35.96	36.30	119400
2007-12-14	36.16	36.34	35.88	35.88	56200
2007-12-17	35.78	35.78	35.28	35.31	72000
2007-12-18	35.65	35.66	35.13	35.54	197600
2007-12-19	35.53	35.76	35.35	35.51	76200
2007-12-20	35.86	35.86	35.42	35.73	68800
2007-12-21	36.13	36.39	36.09	36.38	112200
2007-12-24	36.53	36.66	36.48	36.65	93400
2007-12-26	36.50	36.70	36.49	36.65	654000
2007-12-27	36.37	36.38	35.95	35.97	79000
2007-12-28	36.22	36.28	35.87	36.00	100600
2007-12-31	35.85	35.99	35.72	35.77	160236
2008-01-02	35.85	35.91	35.19	35.32	171200
2008-01-03	35.38	35.51	35.20	35.23	98600
2008-01-04	34.93	34.93	34.36	34.37	140600
2008-01-07	34.53	34.62	34.14	34.43	193200
2008-01-08	34.58	34.76	33.75	33.85	296500
2008-01-09	33.86	34.21	33.45	34.19	132420
2008-01-10	33.98	34.69	33.95	34.48	118900
2008-01-11	34.21	34.36	33.92	34.02	97414
2008-01-14	34.29	34.43	34.12	34.36	879418
2008-01-15	33.94	34.03	33.53	33.56	141280
2008-01-16	33.36	33.84	32.93	33.36	294600
2008-01-17	33.43	33.47	32.32	32.37	447180
2008-01-18	32.64	32.76	31.91	32.20	276106
2008-01-22	30.70	32.12	30.06	31.93	517090
2008-01-23	31.08	32.61	30.94	32.56	235700
2008-01-24	32.74	33.00	32.60	32.93	233000
2008-01-25	33.28	33.34	32.38	32.47	306300
2008-01-28	32.46	33.02	32.22	33.02	126850
2008-01-29	33.16	33.28	33.01	33.26	188880
2008-01-30	33.08	33.94	32.98	32.98	384200
2008-01-31	32.62	33.81	32.45	33.55	133120
2008-02-01	33.64	34.14	33.60	34.10	196000
2008-02-04	34.09	34.09	33.74	33.74	97550
2008-02-05	33.22	33.29	32.75	32.76	692590
2008-02-06	32.97	33.06	32.43	32.44	127390
2008-02-07	32.27	32.96	32.23	32.69	179646
2008-02-08	32.64	32.86	32.27	32.58	732920
2008-02-11	32.62	32.85	32.38	32.80	69600
2008-02-12	33.00	33.35	32.83	33.00	164700
2008-02-13	33.32	33.51	33.08	33.46	44610
2008-02-14	33.53	33.53	33.00	33.05	130200
2008-02-15	32.95	33.04	32.75	33.04	374800
2008-02-19	33.42	33.45	32.95	33.03	68836
2008-02-20	32.80	33.33	32.79	33.31	205826
2008-02-21	33.48	33.48	32.84	32.86	106000
2008-02-22	32.99	33.14	32.52	33.14	102800
2008-02-25	33.14	33.70	33.00	33.61	280800
2008-02-26	33.49	34.00	33.45	33.84	148040
2008-02-27	33.64	34.02	33.64	33.79	430284
2008-02-28	33.55	33.68	33.42	33.48	93794
2008-02-29	33.15	33.19	32.50	32.63	191072
2008-03-03	32.52	32.68	32.36	32.64	95296
2008-03-04	32.31	32.61	32.03	32.53	97514
2008-03-05	32.59	32.93	32.37	32.67	257400
2008-03-06	32.49	32.55	31.92	31.95	203390
2008-03-07	31.76	32.14	31.40	31.69	177198
2008-03-10	31.69	31.69	31.15	31.21	215000
2008-03-11	31.91	32.25	31.48	32.25	192600
2008-03-12	32.34	32.60	32.01	32.03	56000
2008-03-13	31.62	32.34	31.38	32.18	94924
2008-03-14	32.38	32.38	31.22	31.63	420400
2008-03-17	30.97	31.45	30.75	31.19	142440
2008-03-18	31.80	32.45	31.69	32.41	432388
2008-03-19	32.64	32.70	31.72	31.73	90800
2008-03-20	31.82	32.43	31.68	32.41	116766
2008-03-24	32.57	33.19	32.56	32.93	164856
2008-03-25	32.89	33.02	32.70	32.91	378000
2008-03-26	32.81	32.81	32.56	32.67	110944
2008-03-27	32.71	32.78	32.32	32.34	62400
2008-03-28	32.46	32.46	32.00	32.04	65600
2008-03-31	32.06	32.36	31.97	32.22	43800
2008-04-01	32.62	33.37	32.62	33.37	224200
2008-04-02	33.44	33.56	33.21	33.34	154350
2008-04-03	33.15	33.55	33.15	33.42	180260
2008-04-04	33.46	33.70	33.28	33.49	136752
2008-04-07	33.66	33.81	33.41	33.50	87460
2008-04-08	33.25	33.46	33.24	33.38	70200
2008-04-09	33.38	33.38	32.97	33.08	44000
2008-04-10	33.10	33.38	33.00	33.22	69630
2008-04-11	32.87	32.96	32.57	32.59	50334
2008-04-14	32.59	32.67	32.44	32.47	123726
2008-04-15	32.69	32.70	32.37	32.60	154242
2008-04-16	32.93	33.38	32.93	33.37	88962
2008-04-17	33.31	33.45	33.19	33.39	77496
2008-04-18	34.00	34.10	33.81	33.99	147200
2008-04-21	33.83	33.96	33.72	33.93	88880
2008-04-22	33.84	33.84	33.45	33.66	105042
2008-04-23	33.78	33.86	33.54	33.72	53026
2008-04-24	33.71	34.13	33.48	33.93	115382
2008-04-25	34.10	34.17	33.75	34.17	48824
2008-04-28	34.23	34.29	34.05	34.15	46724
2008-04-29	34.07	34.11	33.89	33.99	40268
2008-04-30	34.01	34.32	33.83	33.83	106056
2008-05-01	33.89	34.43	33.89	34.43	48332
2008-05-02	34.80	34.80	34.38	34.54	91650
2008-05-05	34.50	34.56	34.31	34.44	70886
2008-05-06	34.20	34.75	34.16	34.67	47020
2008-05-07	34.65	34.70	34.06	34.09	87868
2008-05-08	34.16	34.33	34.04	34.20	62482
2008-05-09	33.92	34.14	33.90	34.06	64156
2008-05-12	34.05	34.41	33.99	34.40	86020
2008-05-13	34.46	34.50	34.29	34.44	68430
2008-05-14	34.56	34.86	34.55	34.56	89274
2008-05-15	34.64	34.99	34.56	34.92	83774
2008-05-16	35.03	35.04	34.78	35.03	70280
2008-05-19	35.00	35.38	34.91	35.01	49264
2008-05-20	34.93	34.93	34.63	34.74	128640
2008-05-21	34.76	34.90	34.15	34.18	161412
2008-05-22	34.18	34.41	34.18	34.28	155166
2008-05-23	34.10	34.21	33.78	33.88	86410
2008-05-27	33.82	34.12	33.81	34.11	92678
2008-05-28	34.14	34.25	33.94	34.24	61172
2008-05-29	34.24	34.63	34.24	34.43	67030
2008-05-30	34.58	34.60	34.47	34.49	33804
2008-06-02	34.47	34.47	34.00	34.20	128216
2008-06-03	34.24	34.40	33.83	34.06	294158
2008-06-04	33.99	34.28	33.92	34.02	93120
2008-06-05	34.11	34.73	34.10	34.72	76278
2008-06-06	34.47	34.47	33.67	33.71	88838
2008-06-09	33.84	33.93	33.47	33.70	76396
2008-06-10	33.48	33.71	33.46	33.64	96176
2008-06-11	33.59	33.59	33.05	33.07	26440
2008-06-12	33.30	33.47	32.93	33.16	108028
2008-06-13	33.35	33.65	33.30	33.65	21568
2008-06-16	33.48	33.76	33.48	33.70	24586
2008-06-17	33.88	33.88	33.49	33.53	40982
2008-06-18	33.36	33.36	33.08	33.20	59498
2008-06-19	33.19	33.41	33.03	33.29	93876
2008-06-20	32.99	33.05	32.62	32.73	100434
2008-06-23	32.89	32.89	32.65	32.71	83220
2008-06-24	32.52	32.83	32.35	32.54	67602
2008-06-25	32.62	32.93	32.55	32.59	86550
2008-06-26	32.25	32.28	31.72	31.74	120112
2008-06-27	31.74	31.84	31.42	31.60	441524
2008-06-30	31.69	31.85	31.50	31.58	57954
2008-07-01	31.31	31.70	31.11	31.69	128420
2008-07-02	31.77	31.87	31.08	31.09	52444
2008-07-03	31.22	31.24	30.71	31.00	82720
2008-07-07	31.23	31.28	30.50	30.77	119580
2008-07-08	30.68	31.31	30.51	31.31	110408
2008-07-09	31.41	31.49	30.68	30.68	194628
2008-07-10	30.71	30.97	30.48	30.87	105682
2008-07-11	30.48	30.98	30.19	30.61	103592
2008-07-14	30.80	30.88	30.20	30.27	226868
2008-07-15	29.99	30.41	29.58	29.96	154044
2008-07-16	29.94	30.72	29.88	30.72	111956
2008-07-17	30.91	31.11	30.63	31.04	236348
2008-07-18	31.23	31.23	30.88	31.06	119294
2008-07-21	31.26	31.26	31.00	31.09	144956
2008-07-22	30.87	31.50	30.84	31.47	292716
2008-07-23	31.66	31.85	31.52	31.61	295924
2008-07-24	31.71	31.71	30.87	30.89	168138
2008-07-25	31.05	31.15	30.88	31.01	77496
2008-07-28	31.02	31.04	30.49	30.49	135926
2008-07-29	30.66	31.16	30.58	31.16	140238
2008-07-30	31.30	31.67	31.22	31.67	368230
2008-07-31	31.46	31.69	31.28	31.30	949776
2008-08-01	31.41	31.41	31.00	31.16	215018
2008-08-04	31.14	31.14	30.78	30.80	102626
2008-08-05	30.97	31.63	30.97	31.61	103792
2008-08-06	31.49	31.86	31.46	31.81	147582
2008-08-07	31.60	31.65	31.20	31.29	64668
2008-08-08	31.27	32.00	31.18	31.94	194560
2008-08-11	31.94	32.40	31.89	32.15	300708
2008-08-12	32.15	32.15	31.75	31.85	87374
2008-08-13	31.74	31.97	31.52	31.82	161066
2008-08-14	31.61	32.14	31.61	31.97	187438
2008-08-15	32.13	32.24	31.96	32.12	94748
2008-08-18	32.25	32.25	31.56	31.64	65214
2008-08-19	31.44	31.45	31.24	31.35	82444
2008-08-20	31.36	31.57	31.24	31.55	260638
2008-08-21	31.27	31.64	31.27	31.57	72086
2008-08-22	31.80	31.96	31.72	31.93	72786
2008-08-25	31.81	31.81	31.28	31.35	213842
2008-08-26	31.36	31.53	31.24	31.42	109056
2008-08-27	31.52	31.78	31.41	31.68	50264
2008-08-28	31.81	32.17	31.81	32.17	262966
2008-08-29	32.04	32.10	31.78	31.79	159658
2008-09-02	32.15	32.25	31.47	31.59	215696
2008-09-03	31.58	31.71	31.31	31.50	37654
2008-09-04	31.28	31.33	30.57	30.58	207414
2008-09-05	30.46	30.78	30.10	30.78	143520
2008-09-08	31.60	31.65	30.82	31.27	172808
2008-09-09	31.38	31.38	30.26	30.26	343040
2008-09-10	30.47	30.73	30.14	30.42	150574
2008-09-11	30.07	30.84	29.96	30.84	213556
2008-09-12	30.67	31.02	30.47	30.93	107422
2008-09-15	29.79	30.55	29.61	29.65	395172
2008-09-16	28.88	30.05	28.81	30.00	407282
2008-09-17	29.54	29.65	28.63	28.63	297464
2008-09-18	29.11	29.93	28.08	29.81	415644
2008-09-19	32.00	42.95	30.63	30.97	445410
2008-09-22	30.71	30.71	29.89	29.96	227956
2008-09-23	29.88	30.21	29.40	29.48	124520
2008-09-24	30.00	30.00	29.08	29.22	392388
2008-09-25	30.06	30.36	29.25	29.72	195658
2008-09-26	29.50	29.82	29.19	29.82	220952
2008-09-29	29.39	29.40	27.28	27.79	674700
2008-09-30	28.54	28.83	27.78	28.57	338544
2008-10-01	28.22	28.74	28.01	28.45	283592
2008-10-02	28.37	28.37	27.18	27.28	254246
2008-10-03	27.84	28.21	26.78	27.04	277440
2008-10-06	26.15	26.32	24.52	25.94	1343550
2008-10-07	26.20	26.50	24.35	24.40	1037164
2008-10-08	23.70	24.93	23.50	23.98	549908
2008-10-09	24.40	24.58	22.14	22.50	728728
2008-10-10	20.92	22.95	20.29	22.35	972978
2008-10-13	24.37	24.65	22.79	24.55	760918
2008-10-14	25.69	26.49	23.76	24.44	1577468
2008-10-15	23.75	23.84	22.15	22.15	750990
2008-10-16	22.53	23.04	21.13	23.03	512042
2008-10-17	22.68	24.02	22.31	23.00	438292
2008-10-20	23.39	24.00	23.06	23.96	339720
2008-10-21	23.95	24.09	23.30	23.34	236312
2008-10-22	23.00	23.00	21.43	22.13	343298
2008-10-23	22.15	22.50	20.89	22.12	387536
2008-10-24	20.20	21.73	20.09	21.63	618804
2008-10-27	20.89	21.62	20.56	20.57	581422
2008-10-28	21.38	22.64	20.50	22.64	371184
2008-10-29	22.64	23.50	22.38	22.38	464680
2008-10-30	23.44	23.45	22.59	23.20	262170
2008-10-31	23.24	23.96	22.96	23.60	195410
2008-11-03	23.62	23.81	23.39	23.54	372560
2008-11-04	24.20	24.50	23.91	24.46	299150
2008-11-05	24.20	24.36	23.15	23.15	271498
2008-11-06	22.85	23.12	21.93	22.07	228078
2008-11-07	22.25	22.63	22.10	22.56	175498
2008-11-10	23.21	23.50	22.12	22.37	198076
2008-11-11	21.98	22.13	21.53	21.90	168442
2008-11-12	21.38	21.53	20.68	20.74	426156
2008-11-13	20.78	22.20	19.95	22.17	388422
2008-11-14	21.61	22.20	21.16	21.18	259712
2008-11-17	20.98	21.35	20.67	20.67	162296
2008-11-18	20.69	21.02	20.10	20.75	244068
2008-11-19	20.74	20.91	19.55	19.58	624278
2008-11-20	19.40	19.87	18.12	18.29	489030
2008-11-21	18.72	19.35	17.91	19.30	503498
2008-11-24	19.78	20.94	19.56	20.44	984732
2008-11-25	21.09	21.10	20.25	20.81	182080
2008-11-26	20.33	21.57	20.27	21.51	667866
2008-11-28	21.46	21.76	21.40	21.75	80606
2008-12-01	21.15	21.15	19.80	19.83	272292
2008-12-02	20.17	20.60	19.88	20.59	262736
2008-12-03	20.08	21.16	20.08	21.09	147484
2008-12-04	20.82	21.25	20.23	20.54	332382
2008-12-05	20.17	21.36	19.85	21.36	244646
2008-12-08	21.87	22.30	21.73	22.02	481618
2008-12-09	21.92	22.30	21.50	21.62	272182
2008-12-10	21.79	22.06	21.54	21.95	213830
2008-12-11	21.64	22.01	21.12	21.30	386054
2008-12-12	20.64	21.53	20.64	21.40	580472
2008-12-15	21.62	21.62	20.88	21.14	209450
2008-12-16	21.41	22.28	21.40	22.19	296846
2008-12-17	22.07	22.43	21.89	22.17	234150
2008-12-18	22.24	22.24	21.45	21.66	162878
2008-12-19	21.87	22.13	21.60	21.68	169998
2008-12-22	21.75	21.75	20.95	20.98	356644
2008-12-23	21.33	21.37	20.87	20.97	198818
2008-12-24	20.98	21.12	20.93	21.03	117340
2008-12-26	21.17	21.24	21.04	21.19	110846
2008-12-29	21.23	21.25	20.81	21.09	315218
2008-12-30	21.24	21.69	21.22	21.68	477542
2008-12-31	21.73	22.16	21.67	22.04	554960
2009-01-02	22.06	22.72	21.90	22.61	441064
2009-01-05	22.51	22.82	22.35	22.59	547624
2009-01-06	22.84	23.02	22.63	22.81	155814
2009-01-07	22.45	22.50	22.03	22.18	173684
2009-01-08	22.01	22.25	21.92	22.23	138834
2009-01-09	22.29	22.31	21.71	21.78	332134
2009-01-12	21.68	21.68	21.08	21.24	223964
2009-01-13	21.15	21.41	21.05	21.28	201138
2009-01-14	20.92	20.94	20.44	20.60	372532
2009-01-15	20.56	20.82	19.97	20.63	293610
2009-01-16	21.02	21.04	20.32	20.85	256980
2009-01-20	20.65	20.65	19.70	19.73	463584
2009-01-21	20.04	20.58	19.68	20.51	513884
2009-01-22	20.12	20.52	19.85	20.21	537032
2009-01-23	19.72	20.52	19.72	20.39	148874
2009-01-26	20.37	20.85	20.28	20.45	404512
2009-01-27	20.53	20.79	20.41	20.69	442770
2009-01-28	21.11	21.46	21.03	21.35	232696
2009-01-29	21.03	21.09	20.65	20.68	254956
2009-01-30	20.75	20.83	20.11	20.18	423080
2009-02-02	19.94	20.32	19.88	20.20	196942
2009-02-03	20.34	20.58	20.12	20.49	146030
2009-02-04	20.58	20.85	20.30	20.39	120792
2009-02-05	20.24	20.84	20.09	20.68	203348
2009-02-06	20.74	21.36	20.74	21.28	421176
2009-02-09	21.27	21.47	21.14	21.35	145034
2009-02-10	21.14	21.32	20.22	20.35	299120
2009-02-11	20.47	20.59	20.21	20.48	186356
2009-02-12	20.14	20.53	19.88	20.53	378540
2009-02-13	20.53	20.63	20.27	20.27	119756
2009-02-17	19.68	19.77	19.43	19.43	351898
2009-02-18	19.59	19.60	19.19	19.38	457050
2009-02-19	19.59	19.64	19.11	19.18	406748
2009-02-20	19.01	19.17	18.55	18.96	350902
2009-02-23	19.18	19.18	18.27	18.28	289758
2009-02-24	18.48	19.07	18.32	18.97	274736
2009-02-25	18.88	19.16	18.50	18.79	332858
2009-02-26	19.02	19.16	18.49	18.50	180676
2009-02-27	18.14	18.51	18.08	18.14	192576
2009-03-02	17.76	17.87	17.23	17.29	413834
2009-03-03	17.52	17.53	17.03	17.14	377330
2009-03-04	17.45	17.83	17.27	17.57	171808
2009-03-05	17.14	17.35	16.70	16.83	237142
2009-03-06	16.98	17.21	16.43	16.84	416052
2009-03-09	16.63	17.12	16.58	16.69	385714
2009-03-10	17.01	17.69	17.01	17.67	278504
2009-03-11	17.88	18.03	17.58	17.76	212508
2009-03-12	17.79	18.56	17.67	18.43	294650
2009-03-13	18.64	18.71	18.32	18.63	274038
2009-03-16	18.87	19.08	18.54	18.54	287476
2009-03-17	18.60	19.15	18.47	19.14	180724
2009-03-18	19.03	19.78	18.85	19.56	427918
2009-03-19	19.84	19.84	19.28	19.34	271988
2009-03-20	19.37	19.45	18.89	18.92	166294
2009-03-23	19.44	20.29	19.35	20.28	562512
2009-03-24	20.06	20.30	19.85	19.85	177656
2009-03-25	19.87	20.24	19.38	19.96	345376
2009-03-26	20.17	20.42	19.98	20.40	311928
2009-03-27	20.16	20.24	19.95	19.98	414102
2009-03-30	19.54	19.54	19.13	19.31	302736
2009-03-31	19.53	19.88	19.40	19.52	257598
2009-04-01	19.26	19.94	19.20	19.86	303774
2009-04-02	20.39	20.78	20.32	20.44	747136
2009-04-03	20.53	20.70	20.31	20.70	164180
2009-04-06	20.53	20.57	20.25	20.55	86994
2009-04-07	20.23	20.30	20.02	20.02	189962
2009-04-08	20.12	20.33	20.03	20.28	123330
2009-04-09	20.79	21.09	20.75	21.09	228350
2009-04-13	20.96	21.25	20.80	21.14	223374
2009-04-14	20.93	21.11	20.68	20.73	410444
2009-04-15	20.60	20.98	20.56	20.96	299886
2009-04-16	21.11	21.45	20.87	21.30	229742
2009-04-17	21.40	21.58	21.21	21.45	247472
2009-04-20	21.08	21.08	20.48	20.49	458848
2009-04-21	20.40	20.95	20.36	20.95	528782
2009-04-22	20.76	21.28	20.71	20.82	562502
2009-04-23	20.87	21.01	20.61	20.99	481302
2009-04-24	21.20	21.52	21.10	21.35	625932
2009-04-27	21.08	21.43	21.06	21.15	118554
2009-04-28	20.97	21.33	20.89	21.09	265166
2009-04-29	21.32	21.79	21.28	21.57	229576
2009-04-30	21.85	21.99	21.49	21.57	328150
2009-05-01	21.59	21.75	21.42	21.67	339994
2009-05-04	21.89	22.47	21.86	22.46	482910
2009-05-05	22.42	22.45	22.18	22.34	390912
2009-05-06	22.66	22.74	22.33	22.73	424738
2009-05-07	22.98	22.99	22.23	22.36	311250
2009-05-08	22.68	22.96	22.51	22.93	308206
2009-05-11	22.56	22.70	22.43	22.49	257656
2009-05-12	22.62	22.64	22.13	22.41	181240
2009-05-13	22.06	22.10	21.75	21.76	334914
2009-05-14	21.79	22.15	21.72	22.02	302704
2009-05-15	21.98	22.12	21.67	21.80	238832
2009-05-18	22.00	22.48	21.95	22.44	247242
2009-05-19	22.44	22.65	22.35	22.44	267330
2009-05-20	22.67	22.87	22.29	22.32	213642
2009-05-21	22.03	22.13	21.73	21.97	228192
2009-05-22	21.96	22.15	21.85	21.94	180954
2009-05-26	21.75	22.56	21.75	22.52	158810
2009-05-27	22.53	22.62	22.10	22.10	95062
2009-05-28	22.29	22.50	22.00	22.43	85630
2009-05-29	22.56	22.77	22.41	22.77	128152
2009-06-01	23.10	23.49	23.06	23.40	214232
2009-06-02	23.30	23.54	23.26	23.42	322876
2009-06-03	23.23	23.27	22.90	23.11	120998
2009-06-04	23.23	23.38	23.06	23.38	107170
2009-06-05	23.55	23.64	23.18	23.32	199452
2009-06-08	23.21	23.45	22.96	23.26	121260
2009-06-09	23.38	23.49	23.24	23.38	88070
2009-06-10	23.61	23.61	23.04	23.31	139296
2009-06-11	23.37	23.73	23.37	23.48	134290
2009-06-12	23.36	23.49	23.23	23.48	93618
2009-06-15	23.20	23.20	22.82	22.93	99874
2009-06-16	23.04	23.04	22.59	22.60	147202
2009-06-17	22.58	22.77	22.43	22.58	77644
2009-06-18	22.64	22.83	22.53	22.76	86842
2009-06-19	22.93	23.00	22.71	22.84	54820
2009-06-22	22.63	22.63	22.10	22.10	177116
2009-06-23	22.14	22.22	22.00	22.13	101706
2009-06-24	22.22	22.44	22.11	22.21	192058
2009-06-25	22.10	22.70	22.10	22.69	55352
2009-06-26	22.64	22.75	22.53	22.68	107258
2009-06-29	22.76	22.91	22.60	22.89	41666
2009-06-30	22.89	22.95	22.57	22.71	85422
2009-07-01	22.82	23.04	22.79	22.79	57044
2009-07-02	22.51	22.51	22.19	22.20	70360
2009-07-06	21.95	22.15	21.86	22.15	116540
2009-07-07	22.11	22.13	21.69	21.71	169714
2009-07-08	21.80	21.86	21.45	21.69	65732
2009-07-09	21.83	21.89	21.69	21.75	57490
2009-07-10	21.60	21.80	21.54	21.71	35756
2009-07-13	21.73	22.20	21.57	22.20	41482
2009-07-14	22.22	22.35	22.14	22.35	67646
2009-07-15	22.63	23.05	22.60	23.02	86272
2009-07-16	22.94	23.29	22.92	23.23	60722
2009-07-17	23.24	23.25	23.11	23.23	85880
2009-07-20	23.36	23.51	23.25	23.49	108490
2009-07-21	23.70	23.70	23.30	23.56	122830
2009-07-22	23.45	23.73	23.45	23.58	81074
2009-07-23	23.59	24.23	23.59	24.14	151304
2009-07-24	24.01	24.27	23.91	24.25	415274
2009-07-27	24.24	24.32	24.07	24.32	163276
2009-07-28	24.19	24.31	24.03	24.25	125260
2009-07-29	24.11	24.21	23.99	24.13	97408
2009-07-30	24.45	24.68	24.37	24.42	144260
2009-07-31	24.40	24.58	24.38	24.45	112098
2009-08-03	24.73	24.85	24.56	24.85	150154
2009-08-04	24.78	24.99	24.71	24.93	249512
2009-08-05	24.94	24.98	24.65	24.86	100112
2009-08-06	24.95	25.00	24.62	24.73	119086
2009-08-07	25.00	25.25	24.86	25.08	160974
2009-08-10	24.95	25.09	24.87	25.00	84354
2009-08-11	24.88	24.88	24.63	24.69	103208
2009-08-12	24.65	25.16	24.65	25.00	89334
2009-08-13	25.11	25.18	24.86	25.16	83264
2009-08-14	25.17	25.17	24.70	24.89	66004
2009-08-17	24.46	24.50	24.27	24.31	140924
2009-08-18	24.40	24.61	24.36	24.55	47128
2009-08-19	24.32	24.78	24.32	24.74	39878
2009-08-20	24.70	25.06	24.70	25.00	51160
2009-08-21	25.20	25.50	25.17	25.44	170116
2009-08-24	25.59	25.73	25.39	25.46	118134
2009-08-25	25.55	25.76	25.48	25.50	129622
2009-08-26	25.49	25.63	25.34	25.51	73070
2009-08-27	25.49	25.62	25.20	25.59	77772
2009-08-28	25.76	25.80	25.41	25.56	48558
2009-08-31	25.40	25.40	25.21	25.35	112040
2009-09-01	25.24	25.53	24.72	24.77	174946
2009-09-02	24.66	24.82	24.63	24.70	75050
2009-09-03	24.79	24.93	24.70	24.93	54998
2009-09-04	24.93	25.27	24.91	25.27	34844
2009-09-08	25.52	25.52	25.36	25.49	69338
2009-09-09	25.52	25.82	25.46	25.72	108542
2009-09-10	25.77	26.02	25.67	26.02	80386
2009-09-11	26.02	26.14	25.89	25.98	57058
2009-09-14	25.77	26.19	25.77	26.19	290766
2009-09-15	26.22	26.37	26.09	26.29	63504
2009-09-16	26.43	26.69	26.30	26.68	123968
2009-09-17	26.69	26.85	26.49	26.61	68128
2009-09-18	26.72	26.77	26.55	26.69	63278
2009-09-21	26.43	26.64	26.39	26.57	60418
2009-09-22	26.66	26.72	26.54	26.65	91248
2009-09-23	26.72	26.85	26.37	26.38	122514
2009-09-24	26.42	26.48	25.98	26.09	79222
2009-09-25	25.99	26.13	25.84	25.92	73080
2009-09-28	26.05	26.44	26.01	26.41	57878
2009-09-29	26.48	26.56	26.29	26.35	74042
2009-09-30	26.45	26.45	25.99	26.23	112540
2009-10-01	26.15	26.15	25.59	25.59	87738
2009-10-02	25.31	25.58	25.30	25.46	124624
2009-10-05	25.49	25.87	25.46	25.84	73756
2009-10-06	26.03	26.34	26.01	26.19	134960
2009-10-07	26.16	26.26	26.11	26.26	49086
2009-10-08	26.47	26.62	26.38	26.49	75934
2009-10-09	26.52	26.65	26.50	26.65	34852
2009-10-12	26.80	26.88	26.67	26.76	84538
2009-10-13	26.73	26.73	26.57	26.69	72374
2009-10-14	27.02	27.19	26.91	27.15	208110
2009-10-15	27.02	27.25	27.01	27.22	104892
2009-10-16	27.05	27.11	26.90	27.02	102008
2009-10-19	27.10	27.35	27.00	27.27	115960
2009-10-20	27.35	27.35	26.98	27.10	88498
2009-10-21	27.05	27.36	26.85	26.87	99332
2009-10-22	26.83	27.21	26.68	27.14	68476
2009-10-23	27.25	27.25	26.73	26.82	87630
2009-10-26	26.86	27.11	26.45	26.50	81126
2009-10-27	26.53	26.62	26.28	26.36	177814
2009-10-28	26.28	26.28	25.78	25.82	107982
2009-10-29	25.99	26.40	25.96	26.36	195886
2009-10-30	26.25	26.30	25.59	25.65	146782
2009-11-02	25.72	26.04	25.48	25.79	140062
2009-11-03	25.61	25.92	25.59	25.90	74224
2009-11-04	26.14	26.29	25.90	25.92	176920
2009-11-05	26.15	26.44	26.11	26.43	132490
2009-11-06	26.30	26.53	26.24	26.49	70378
2009-11-09	26.73	27.09	26.70	27.09	70882
2009-11-10	27.03	27.17	26.96	27.10	62260
2009-11-11	27.27	27.41	27.13	27.25	81152
2009-11-12	27.19	27.33	26.94	26.94	91700
2009-11-13	27.03	27.21	26.88	27.11	115566
2009-11-16	27.32	27.63	27.32	27.52	180850
2009-11-17	27.41	27.56	27.36	27.55	76842
2009-11-18	27.51	27.57	27.39	27.53	53044
2009-11-19	27.31	27.32	26.98	27.15	107160
2009-11-20	26.98	27.09	26.93	27.06	52668
2009-11-23	27.32	27.58	27.31	27.40	138224
2009-11-24	27.39	27.44	27.16	27.38	79164
2009-11-25	27.45	27.53	27.36	27.51	73214
2009-11-27	26.72	27.24	26.72	27.06	105496
2009-11-30	27.06	27.17	26.91	27.14	88348
2009-12-01	27.40	27.56	27.35	27.47	151382
2009-12-02	27.51	27.63	27.44	27.52	56376
2009-12-03	27.60	27.74	27.26	27.27	91928
2009-12-04	27.68	27.78	27.23	27.46	140450
2009-12-07	27.48	27.58	27.35	27.42	193486
2009-12-08	27.28	27.29	27.04	27.14	141426
2009-12-09	27.15	27.24	26.98	27.22	85898
2009-12-10	27.42	27.49	27.33	27.38	88836
2009-12-11	27.52	27.57	27.39	27.49	150722
2009-12-14	27.72	27.73	27.56	27.73	120268
2009-12-15	27.59	27.73	27.51	27.58	100312
2009-12-16	27.68	27.80	27.62	27.66	76434
2009-12-17	27.50	27.52	27.31	27.34	148720
2009-12-18	27.45	27.51	27.29	27.51	73136
2009-12-21	27.62	27.86	27.61	27.77	148494
2009-12-22	27.86	27.97	27.83	27.89	534362
2009-12-23	27.81	27.88	27.72	27.85	85618
2009-12-24	27.94	28.01	27.89	27.99	36770
2009-12-28	28.11	28.11	27.93	28.02	100392
2009-12-29	28.12	28.12	28.00	28.01	47344
2009-12-30	27.95	28.01	27.89	27.98	51278
2009-12-31	28.04	28.04	27.70	27.70	55100
2010-01-04	27.96	28.18	27.89	28.15	92458
2010-01-05	28.11	28.26	28.08	28.26	86038
2010-01-06	28.20	28.34	28.20	28.28	923802
2010-01-07	28.22	28.43	28.15	28.41	99272
2010-01-08	28.35	28.50	28.27	28.50	70748
2010-01-11	28.59	28.60	28.45	28.53	187900
2010-01-12	28.36	28.39	28.15	28.23	242266
2010-01-13	28.31	28.57	28.18	28.53	246154
2010-01-14	28.48	28.62	28.45	28.56	283394
2010-01-15	28.50	28.56	28.16	28.27	123546
2010-01-19	28.24	28.61	28.24	28.60	120500
2010-01-20	28.39	28.47	28.10	28.33	131168
2010-01-21	28.34	28.42	27.79	27.82	221818
2010-01-22	27.70	27.77	27.17	27.20	283364
2010-01-25	27.41	27.47	27.24	27.34	248570
2010-01-26	27.20	27.49	27.14	27.21	129996
2010-01-27	27.15	27.38	26.98	27.32	221934
2010-01-28	27.40	27.43	26.84	27.02	182920
2010-01-29	27.12	27.29	26.67	26.75	166940
2010-02-01	26.84	27.10	26.84	27.10	145716
2010-02-02	27.14	27.49	27.08	27.45	172026
2010-02-03	27.34	27.46	27.24	27.30	972308
2010-02-04	27.14	27.14	26.45	26.45	524550
2010-02-05	26.45	26.53	25.98	26.53	547520
2010-02-08	26.49	26.65	26.30	26.30	277488
2010-02-09	26.65	26.87	26.42	26.63	155930
2010-02-10	26.62	26.75	26.38	26.60	82182
2010-02-11	26.54	26.91	26.48	26.88	71004
2010-02-12	26.59	26.89	26.50	26.89	73304
2010-02-16	27.10	27.34	27.02	27.31	106270
2010-02-17	27.48	27.50	27.36	27.44	116320
2010-02-18	27.42	27.68	27.42	27.64	79130
2010-02-19	27.56	27.78	27.52	27.70	67148
2010-02-22	27.77	27.79	27.64	27.67	48604
2010-02-23	27.61	27.68	27.31	27.34	52970
2010-02-24	27.45	27.62	27.37	27.59	62794
2010-02-25	27.23	27.58	27.10	27.58	128488
2010-02-26	27.57	27.65	27.50	27.59	36244
2010-03-01	27.71	27.90	27.70	27.89	108910
2010-03-02	28.04	28.12	27.96	28.00	658214
2010-03-03	28.06	28.19	27.97	28.00	128290
2010-03-04	28.05	28.13	27.96	28.10	65164
2010-03-05	28.31	28.51	28.26	28.50	88826
2010-03-08	28.54	28.57	28.48	28.51	95612
2010-03-09	28.41	28.69	28.41	28.56	47144
2010-03-10	28.56	28.76	28.56	28.71	64846
2010-03-11	28.62	28.84	28.62	28.84	57468
2010-03-12	28.97	28.97	28.76	28.85	144898
2010-03-15	28.76	28.84	28.60	28.83	84464
2010-03-16	28.88	29.09	28.84	29.09	79136
2010-03-17	29.13	29.33	29.13	29.23	78722
2010-03-18	29.20	29.25	29.11	29.19	55874
2010-03-19	29.24	29.28	28.93	29.02	75086
2010-03-22	28.84	29.25	28.84	29.21	69048
2010-03-23	29.28	29.45	29.15	29.45	116686
2010-03-24	29.30	29.40	29.24	29.28	62756
2010-03-25	29.35	29.47	29.07	29.07	84754
2010-03-26	29.16	29.26	28.98	29.10	115126
2010-03-29	29.21	29.30	29.18	29.26	73600
2010-03-30	29.30	29.38	29.17	29.31	173544
2010-03-31	29.20	29.32	29.13	29.18	74982
2010-04-01	29.38	29.49	29.25	29.40	70104
2010-04-05	29.50	29.68	29.48	29.66	111436
2010-04-06	29.59	29.80	29.58	29.75	76038
2010-04-07	29.68	29.74	29.47	29.58	50118
2010-04-08	29.47	29.71	29.37	29.66	135584
2010-04-09	29.74	29.87	29.69	29.86	47670
2010-04-12	29.89	29.98	29.86	29.93	249100
2010-04-13	29.88	29.98	29.73	29.94	95452
2010-04-14	30.06	30.31	30.04	30.31	317426
2010-04-15	30.27	30.39	30.25	30.32	158144
2010-04-16	30.22	30.26	29.72	29.87	109578
2010-04-19	29.77	29.94	29.61	29.94	162084
2010-04-20	30.10	30.22	30.04	30.20	49310
2010-04-21	30.22	30.30	30.03	30.19	79868
2010-04-22	29.96	30.34	29.84	30.31	112268
2010-04-23	30.28	30.53	30.23	30.53	88590
2010-04-26	30.52	30.61	30.39	30.41	86458
2010-04-27	30.24	30.39	29.64	29.69	158898
2010-04-28	29.86	29.96	29.66	29.86	105928
2010-04-29	30.05	30.35	30.05	30.30	62852
2010-04-30	30.30	30.31	29.74	29.74	75754
2010-05-03	29.84	30.22	29.84	30.13	185546
2010-05-04	29.77	29.77	29.27	29.41	241592
2010-05-05	29.19	29.42	28.97	29.18	264762
2010-05-06	29.05	29.23	0.07	28.25	649006
2010-05-07	28.20	28.40	27.35	27.79	512764
2010-05-10	28.96	29.19	28.69	28.98	464842
2010-05-11	28.76	29.30	28.68	28.94	159744
2010-05-12	29.02	29.42	29.02	29.38	96438
2010-05-13	29.33	29.48	29.02	29.07	349936
2010-05-14	28.80	28.81	28.25	28.49	112594
2010-05-17	28.58	28.63	27.96	28.50	230728
2010-05-18	28.77	28.82	28.02	28.13	294886
2010-05-19	27.94	28.19	27.58	27.92	389066
2010-05-20	27.39	27.41	26.85	26.85	414770
2010-05-21	26.39	27.30	26.35	27.21	492220
2010-05-24	27.13	27.31	26.89	26.89	242644
2010-05-25	26.24	26.92	26.04	26.92	338472
2010-05-26	27.12	27.34	26.74	26.78	209576
2010-05-27	27.32	27.73	27.25	27.73	158056
2010-05-28	27.72	27.73	27.29	27.39	96210
2010-06-01	27.09	27.49	26.83	26.84	304732
2010-06-02	26.96	27.55	26.94	27.55	52144
2010-06-03	27.68	27.75	27.43	27.72	96378
2010-06-04	27.22	27.37	26.63	26.72	195642
2010-06-07	26.81	26.88	26.33	26.33	150168
2010-06-08	26.37	26.60	26.09	26.60	151486
2010-06-09	26.77	27.03	26.38	26.47	110382
2010-06-10	26.87	27.28	26.87	27.25	85294
2010-06-11	27.07	27.41	26.98	27.40	124672
2010-06-14	27.59	27.80	27.38	27.38	80846
2010-06-15	27.57	28.05	27.57	28.03	127536
2010-06-16	27.86	28.12	27.83	27.99	95096
2010-06-17	28.07	28.13	27.78	28.03	86702
2010-06-18	28.05	28.17	27.99	28.06	32142
2010-06-21	28.44	28.46	27.81	27.94	129628
2010-06-22	27.95	28.09	27.46	27.48	115540
2010-06-23	27.49	27.59	27.27	27.38	50734
2010-06-24	27.18	27.18	26.76	26.81	72788
2010-06-25	26.91	27.06	26.68	26.97	78932
2010-06-28	26.96	27.09	26.82	26.86	189186
2010-06-29	26.49	26.54	25.86	25.99	170452
2010-06-30	25.92	26.21	25.68	25.74	114128
2010-07-01	25.74	25.81	25.21	25.64	393380
2010-07-02	25.74	25.79	25.38	25.52	93016
2010-07-06	25.90	26.02	25.42	25.61	141306
2010-07-07	25.70	26.47	25.68	26.43	136628
2010-07-08	26.69	26.74	26.42	26.71	84360
2010-07-09	26.70	26.92	26.67	26.92	546310
2010-07-12	26.86	26.96	26.72	26.90	70252
2010-07-13	27.23	27.45	27.17	27.36	132376
2010-07-14	27.31	27.47	27.18	27.35	70604
2010-07-15	27.33	27.42	26.99	27.38	90500
2010-07-16	27.19	27.20	26.56	26.58	94736
2010-07-19	26.70	26.82	26.46	26.73	31642
2010-07-20	26.40	27.07	26.40	27.05	25836
2010-07-21	27.22	27.22	26.60	26.70	132846
2010-07-22	27.00	27.40	27.00	27.31	118642
2010-07-23	27.27	27.59	27.19	27.56	110422
2010-07-26	27.57	27.90	27.54	27.90	85356
2010-07-27	28.06	28.08	27.75	27.86	176970
2010-07-28	27.83	27.88	27.58	27.63	81402
2010-07-29	27.86	27.89	27.30	27.52	62428
2010-07-30	27.22	27.64	27.13	27.54	61284
2010-08-02	28.00	28.18	27.85	28.13	112278
2010-08-03	28.04	28.13	27.90	27.97	93412
2010-08-04	28.09	28.22	28.00	28.20	59686
2010-08-05	28.03	28.17	27.97	28.12	34988
2010-08-06	27.84	28.08	27.71	28.04	56162
2010-08-09	28.13	28.26	28.04	28.22	48200
2010-08-10	28.00	28.16	27.82	27.99	73622
2010-08-11	27.53	27.53	27.20	27.23	68878
2010-08-12	26.76	27.16	26.68	27.07	74434
2010-08-13	26.96	27.12	26.94	26.97	31574
2010-08-16	26.78	27.06	26.74	26.97	44898
2010-08-17	27.17	27.50	27.14	27.34	40760
2010-08-18	27.30	27.52	27.18	27.39	54400
2010-08-19	27.24	27.30	26.81	26.92	67918
2010-08-20	26.82	26.85	26.60	26.82	56698
2010-08-23	26.97	27.09	26.69	26.69	49048
2010-08-24	26.37	26.52	26.18	26.29	155534
2010-08-25	26.13	26.50	26.01	26.41	91410
2010-08-26	26.50	26.57	26.20	26.22	112366
2010-08-27	26.42	26.69	26.10	26.67	81620
2010-08-30	26.61	26.66	26.29	26.29	36662
2010-08-31	26.21	26.41	26.08	26.28	97484
2010-09-01	26.63	27.08	26.62	27.07	55688
2010-09-02	27.11	27.34	27.10	27.33	19880
2010-09-03	27.63	27.72	27.48	27.71	34312
2010-09-07	27.55	27.59	27.37	27.37	47448
2010-09-08	27.45	27.64	27.45	27.54	50142
2010-09-09	27.83	27.85	27.61	27.67	43046
2010-09-10	27.71	27.83	27.70	27.81	19872
2010-09-13	28.10	28.18	28.03	28.13	55070
2010-09-14	28.12	28.27	27.99	28.13	97958
2010-09-15	28.04	28.27	27.99	28.23	62344
2010-09-16	28.15	28.22	28.07	28.21	37218
2010-09-17	28.39	28.40	28.18	28.24	37584
2010-09-20	28.33	28.73	28.33	28.68	117322
2010-09-21	28.69	28.82	28.53	28.62	134802
2010-09-22	28.56	28.68	28.41	28.47	49284
2010-09-23	28.08	28.37	28.05	28.09	162626
2010-09-24	28.38	28.70	28.38	28.69	128246
2010-09-27	28.69	28.75	28.56	28.57	36886
2010-09-28	28.62	28.78	28.33	28.72	61692
2010-09-29	28.67	28.77	28.58	28.67	65386
2010-09-30	28.83	28.94	28.47	28.60	86362
2010-10-01	28.82	28.84	28.56	28.71	66602
2010-10-04	28.67	28.76	28.37	28.49	50168
2010-10-05	28.74	29.12	28.74	29.06	114248
2010-10-06	29.04	29.13	28.92	29.03	67854
2010-10-07	29.18	29.18	28.82	28.99	38978
2010-10-08	29.02	29.25	28.96	29.18	38016
2010-10-11	29.25	29.29	29.15	29.20	54930
2010-10-12	29.14	29.38	28.97	29.32	67544
2010-10-13	29.50	29.70	29.43	29.54	176880
2010-10-14	29.55	29.57	29.26	29.43	103746
2010-10-15	29.66	29.66	29.29	29.49	153812
2010-10-18	29.45	29.71	29.45	29.65	74068
2010-10-19	29.33	29.50	29.06	29.21	152228
2010-10-20	29.26	29.65	29.26	29.52	45694
2010-10-21	29.64	29.81	29.35	29.56	97288
2010-10-22	29.63	29.65	29.55	29.65	32504
2010-10-25	29.78	30.00	29.72	29.73	54196
2010-10-26	29.62	29.79	29.56	29.73	31234
2010-10-27	29.58	29.69	29.40	29.69	53254
2010-10-28	29.87	29.87	29.56	29.71	41384
2010-10-29	29.63	29.76	29.62	29.73	20584
2010-11-01	29.90	30.00	29.58	29.71	67748
2010-11-02	29.96	30.03	29.90	29.97	65100
2010-11-03	30.01	30.10	29.75	30.09	1366436
2010-11-04	30.42	30.68	30.39	30.67	118290
2010-11-05	30.64	30.82	30.64	30.80	44762
2010-11-08	30.68	30.78	30.60	30.75	95814
2010-11-09	30.82	30.85	30.42	30.51	37932
2010-11-10	30.50	30.66	30.37	30.66	53128
2010-11-11	30.39	30.60	30.34	30.56	40504
2010-11-12	30.37	30.46	30.05	30.17	98042
2010-11-15	30.27	30.39	30.13	30.15	40686
2010-11-16	29.95	29.96	29.52	29.67	110686
2010-11-17	29.65	29.79	29.63	29.71	77432
2010-11-18	30.03	30.23	30.02	30.13	107686
2010-11-19	30.13	30.24	29.97	30.23	28898
2010-11-22	30.13	30.24	29.93	30.22	47726
2010-11-23	29.92	29.92	29.70	29.81	39768
2010-11-24	30.03	30.28	30.03	30.28	49088
2010-11-26	30.00	30.16	30.00	30.07	24632
2010-11-29	29.88	30.10	29.67	30.04	61370
2010-11-30	29.73	30.00	29.70	29.85	64286
2010-12-01	30.29	30.50	30.29	30.47	50734
2010-12-02	30.55	30.88	30.52	30.86	57506
2010-12-03	30.74	30.99	30.74	30.97	35822
2010-12-06	30.88	31.02	30.88	30.95	70840
2010-12-07	31.29	31.29	30.97	30.98	235078
2010-12-08	31.07	31.08	30.87	31.06	29348
2010-12-09	31.26	31.26	31.04	31.17	58860
2010-12-10	31.24	31.39	31.19	31.38	31224
2010-12-13	31.52	31.52	31.37	31.37	49426
2010-12-14	31.44	31.52	31.34	31.38	32032
2010-12-15	31.32	31.48	31.23	31.25	59650
2010-12-16	31.26	31.45	31.19	31.43	63782
2010-12-17	31.43	31.54	31.39	31.50	36866
2010-12-20	31.56	31.64	31.44	31.57	26560
2010-12-21	31.67	31.80	31.66	31.78	59778
2010-12-22	31.70	31.76	31.65	31.74	36468
2010-12-23	31.72	31.72	31.62	31.67	31754
2010-12-27	31.60	31.73	31.53	31.68	63654
2010-12-28	31.75	31.75	31.65	31.71	42918
2010-12-29	31.78	31.83	31.76	31.78	39576
2010-12-30	31.76	31.80	31.71	31.74	29772
2010-12-31	31.69	31.75	31.64	31.70	61264
2011-01-03	31.94	32.17	31.94	32.05	56222
2011-01-04	32.16	32.16	31.79	31.98	47110
2011-01-05	31.88	32.18	31.88	32.17	36624
2011-01-06	32.21	32.21	32.05	32.12	57648
2011-01-07	32.16	32.16	31.78	32.06	51620
2011-01-10	31.96	32.08	31.81	32.06	25112
2011-01-11	32.19	32.23	32.08	32.12	46104
2011-01-12	32.37	32.46	32.29	32.44	33090
2011-01-13	32.47	32.47	32.32	32.38	56954
2011-01-14	32.33	32.60	32.32	32.58	27904
2011-01-18	32.56	32.71	32.54	32.71	74704
2011-01-19	32.73	32.73	32.26	32.33	75386
2011-01-20	32.21	32.32	32.02	32.21	33696
2011-01-21	32.46	32.50	32.27	32.30	33206
2011-01-24	32.25	32.52	32.25	32.49	50416
2011-01-25	32.45	32.51	32.26	32.50	80590
2011-01-26	32.61	32.75	32.54	32.71	113524
2011-01-27	32.75	32.83	32.67	32.83	78326
2011-01-28	32.83	32.83	32.14	32.17	141414
2011-01-31	32.30	32.47	32.24	32.42	63688
2011-02-01	32.67	33.01	32.61	32.98	91530
2011-02-02	32.88	32.98	32.87	32.88	93914
2011-02-03	32.89	33.01	32.68	32.98	39392
2011-02-04	33.00	33.07	32.88	33.05	60370
2011-02-07	33.17	33.37	33.17	33.29	61122
2011-02-08	33.43	33.44	33.23	33.43	95450
2011-02-09	33.34	33.44	33.20	33.30	52420
2011-02-10	33.21	33.41	33.15	33.37	62796
2011-02-11	33.26	33.63	33.26	33.60	133642
2011-02-14	33.62	33.72	33.58	33.70	108758
2011-02-15	33.63	33.64	33.50	33.56	32760
2011-02-16	33.74	33.84	33.69	33.81	68238
2011-02-17	33.75	33.96	33.71	33.94	58826
2011-02-18	33.96	34.01	33.86	33.97	102652
2011-02-22	33.68	33.77	33.18	33.25	133368
2011-02-23	33.28	33.29	32.79	33.03	71002
2011-02-24	32.93	33.08	32.71	33.01	96104
2011-02-25	33.13	33.39	33.12	33.37	56434
2011-02-28	33.48	33.62	33.39	33.57	62370
2011-03-01	33.71	33.71	33.02	33.02	39560
2011-03-02	33.00	33.25	32.97	33.10	28456
2011-03-03	33.37	33.71	33.37	33.68	48470
2011-03-04	33.65	33.66	33.24	33.44	69028
2011-03-07	33.58	33.61	32.99	33.16	48934
2011-03-08	33.22	33.53	33.05	33.45	34856
2011-03-09	33.41	33.44	33.25	33.37	26524
2011-03-10	33.03	33.03	32.76	32.79	85678
2011-03-11	32.62	33.09	32.61	33.00	88246
2011-03-14	32.77	32.83	32.50	32.80	140740
2011-03-15	31.95	32.60	31.82	32.43	328668
2011-03-16	32.30	32.44	31.65	31.86	137744
2011-03-17	32.34	32.38	32.09	32.25	88902
2011-03-18	32.70	32.70	32.32	32.38	136244
2011-03-21	32.80	32.94	32.77	32.88	78444
2011-03-22	32.86	32.92	32.74	32.76	83158
2011-03-23	32.63	32.93	32.54	32.84	43316
2011-03-24	33.05	33.20	32.90	33.16	42464
2011-03-25	33.16	33.30	33.07	33.18	103994
2011-03-28	33.22	33.29	33.08	33.08	44102
2011-03-29	33.10	33.31	32.98	33.31	66734
2011-03-30	33.51	33.64	33.46	33.59	59456
2011-03-31	33.56	33.62	33.50	33.56	70502
2011-04-01	33.74	33.85	33.63	33.69	58736
2011-04-04	33.82	33.82	33.64	33.72	60678
2011-04-05	33.65	33.89	33.65	33.76	27256
2011-04-06	33.89	33.94	33.71	33.82	103336
2011-04-07	33.78	33.82	33.59	33.72	44936
2011-04-08	33.87	33.93	33.48	33.61	58926
2011-04-11	33.62	33.72	33.41	33.49	155092
2011-04-12	33.28	33.30	33.11	33.23	43390
2011-04-13	33.40	33.40	33.13	33.29	56472
2011-04-14	33.03	33.31	32.96	33.27	27926
2011-04-15	33.30	33.48	33.24	33.41	61414
2011-04-18	33.03	33.07	32.75	33.05	61548
2011-04-19	33.05	33.19	33.01	33.19	30060
2011-04-20	33.64	33.71	33.62	33.68	63954
2011-04-21	33.85	33.93	33.76	33.86	47766
2011-04-25	33.81	33.86	33.71	33.81	93522
2011-04-26	33.91	34.18	33.90	34.11	39986
2011-04-27	34.16	34.37	34.06	34.32	80132
2011-04-28	34.30	34.50	34.30	34.45	35658
2011-04-29	34.42	34.56	34.41	34.53	46614
2011-05-02	34.71	34.72	34.41	34.46	128656
2011-05-03	34.43	34.43	34.12	34.30	59692
2011-05-04	34.26	34.26	33.91	34.04	44526
2011-05-05	33.86	34.10	33.64	33.77	54424
2011-05-06	34.13	34.27	33.80	33.91	106196
2011-05-09	33.95	34.17	33.89	34.09	23372
2011-05-10	34.22	34.43	34.17	34.37	41054
2011-05-11	34.32	34.32	33.88	34.03	27660
2011-05-12	33.91	34.19	33.75	34.17	32520
2011-05-13	34.18	34.20	33.80	33.88	35228
2011-05-16	33.72	34.03	33.62	33.67	1380352
2011-05-17	33.50	33.67	33.40	33.60	71826
2011-05-18	33.63	33.99	33.61	33.96	89974
2011-05-19	34.05	34.10	33.87	34.04	34082
2011-05-20	34.00	34.00	33.72	33.80	15088
2011-05-23	33.35	33.47	33.28	33.38	58350
2011-05-24	33.45	33.52	33.28	33.33	45838
2011-05-25	33.25	33.58	33.19	33.47	20126
2011-05-26	33.39	33.70	33.35	33.65	13612
2011-05-27	33.76	33.88	33.74	33.80	27040
2011-05-31	34.09	34.15	33.92	34.15	45164
2011-06-01	34.04	34.07	33.39	33.39	192112
2011-06-02	33.43	33.46	33.15	33.34	61176
2011-06-03	32.92	33.23	32.90	33.02	38578
2011-06-06	32.90	32.97	32.60	32.61	89360
2011-06-07	32.80	32.86	32.60	32.60	46368
2011-06-08	32.58	32.62	32.39	32.44	44552
2011-06-09	32.50	32.80	32.47	32.69	55536
2011-06-10	32.54	32.54	32.15	32.22	53256
2011-06-13	32.28	32.37	32.05	32.20	83718
2011-06-14	32.49	32.74	32.49	32.65	25806
2011-06-15	32.39	32.50	32.00	32.09	122326
2011-06-16	32.07	32.26	31.87	32.12	69084
2011-06-17	32.46	32.48	32.11	32.21	65806
2011-06-20	32.13	32.43	32.09	32.38	28238
2011-06-21	32.59	32.90	32.54	32.86	36950
2011-06-22	32.74	32.95	32.67	32.67	428998
2011-06-23	32.25	32.61	32.05	32.60	103328
2011-06-24	32.50	32.50	32.09	32.12	23470
2011-06-27	32.10	32.45	32.05	32.40	50028
2011-06-28	32.47	32.82	32.47	32.82	41034
2011-06-29	32.99	33.13	32.84	33.11	98998
2011-06-30	33.22	33.43	33.18	33.41	38856
2011-07-01	33.44	33.93	33.40	33.90	49628
2011-07-05	33.90	33.93	33.79	33.87	55292
2011-07-06	33.81	33.96	33.79	33.93	22118
2011-07-07	34.20	34.38	34.18	34.31	34294
2011-07-08	33.93	34.07	33.79	34.07	34838
2011-07-11	33.68	33.68	33.37	33.40	36660
2011-07-12	33.31	33.58	33.27	33.27	58930
2011-07-13	33.41	33.71	33.33	33.38	68448
2011-07-14	33.46	33.61	33.05	33.13	100388
2011-07-15	33.30	33.32	33.14	33.31	17912
2011-07-18	33.17	33.17	32.83	33.02	128644
2011-07-19	33.25	33.62	33.25	33.57	53374
2011-07-20	33.69	33.70	33.52	33.57	31096
2011-07-21	33.69	34.05	33.67	33.99	61812
2011-07-22	34.05	34.08	33.84	34.04	95940
2011-07-25	33.66	33.99	33.66	33.84	66652
2011-07-26	33.81	33.84	33.67	33.71	57602
2011-07-27	33.52	33.52	32.95	33.00	96682
2011-07-28	33.02	33.22	32.84	32.89	70778
2011-07-29	32.52	32.96	32.37	32.70	119440
2011-08-01	33.03	33.11	32.25	32.55	959414
2011-08-02	32.40	32.47	31.69	31.72	238094
2011-08-03	31.70	31.88	31.19	31.88	580416
2011-08-04	31.51	31.51	30.23	30.27	286870
2011-08-05	30.70	30.71	29.33	30.17	412716
2011-08-08	29.32	29.66	28.09	28.09	562640
2011-08-09	28.61	29.45	27.65	29.42	311866
2011-08-10	28.95	29.21	28.18	28.23	267688
2011-08-11	28.48	29.88	28.40	29.50	195478
2011-08-12	29.84	30.01	29.53	29.70	154452
2011-08-15	30.00	30.36	29.97	30.35	87420
2011-08-16	30.11	30.38	29.85	30.09	87072
2011-08-17	30.32	30.50	29.87	30.11	202104
2011-08-18	29.38	29.38	28.48	28.75	292882
2011-08-19	28.39	29.07	28.23	28.23	394260
2011-08-22	28.93	29.00	28.18	28.26	160758
2011-08-23	28.43	29.25	28.22	29.24	190042
2011-08-24	29.23	29.64	29.13	29.63	91948
2011-08-25	29.80	29.96	29.05	29.16	94068
2011-08-26	29.02	29.73	28.51	29.61	187520
2011-08-29	30.03	30.54	30.03	30.53	1118138
2011-08-30	30.38	30.79	29.96	30.62	104392
2011-08-31	30.84	31.06	30.61	30.75	206452
2011-09-01	30.80	31.02	30.37	30.39	57682
2011-09-02	29.82	29.92	29.49	29.59	380808
2011-09-06	28.76	29.40	28.74	29.40	194084
2011-09-07	29.85	30.26	29.77	30.25	38610
2011-09-08	30.11	30.41	29.94	29.95	101160
2011-09-09	29.64	29.68	29.01	29.14	123548
2011-09-12	28.76	29.34	28.69	29.34	180756
2011-09-13	29.44	29.71	29.24	29.63	96688
2011-09-14	29.76	30.38	29.51	30.07	82686
2011-09-15	30.38	30.57	30.12	30.55	136448
2011-09-16	30.69	30.84	30.43	30.69	81160
2011-09-19	30.25	30.52	30.01	30.39	58350
2011-09-20	30.50	30.79	30.29	30.31	109810
2011-09-21	30.30	30.40	29.38	29.38	73078
2011-09-22	28.55	28.76	28.02	28.44	228556
2011-09-23	28.11	28.57	28.07	28.47	75908
2011-09-26	28.70	29.12	28.37	29.11	48010
2011-09-27	29.72	29.95	29.35	29.45	168718
2011-09-28	29.54	29.70	28.79	28.79	86616
2011-09-29	29.35	29.37	28.50	29.00	66264
2011-09-30	28.56	28.82	28.28	28.28	95408
2011-10-03	28.09	28.36	27.38	27.38	132286
2011-10-04	27.08	28.12	26.76	28.12	387420
2011-10-05	28.10	28.66	27.91	28.61	112768
2011-10-06	28.56	29.18	28.44	29.16	119436
2011-10-07	29.34	29.34	28.82	28.89	81738
2011-10-10	29.43	29.88	29.43	29.88	181766
2011-10-11	29.72	30.03	29.66	29.89	64688
2011-10-12	30.18	30.53	30.12	30.24	223940
2011-10-13	30.02	30.23	29.82	30.14	124028
2011-10-14	30.50	30.69	30.35	30.69	117666
2011-10-17	30.57	30.57	30.03	30.03	44220
2011-10-18	30.10	30.86	29.82	30.68	170828
2011-10-19	30.63	30.78	30.25	30.31	169448
2011-10-20	30.30	30.48	29.94	30.42	141654
2011-10-21	30.76	31.01	30.70	31.01	312688
2011-10-24	31.09	31.54	31.09	31.51	171422
2011-10-25	31.31	31.31	30.79	30.86	163758
2011-10-26	31.20	31.29	30.64	31.17	96514
2011-10-27	32.05	32.47	31.77	31.92	627372
2011-10-28	32.12	32.32	32.08	32.32	210576
2011-10-31	31.88	31.93	31.48	31.48	186270
2011-11-01	30.68	30.96	30.40	30.62	179194
2011-11-02	31.02	31.22	30.83	31.12	62296
2011-11-03	31.45	31.74	31.04	31.70	39708
2011-11-04	31.44	31.63	31.18	31.56	235014
2011-11-07	31.51	31.71	31.32	31.71	177210
2011-11-08	31.90	32.13	31.58	32.09	329158
2011-11-09	31.34	31.49	30.86	30.87	231022
2011-11-10	31.29	31.30	30.90	31.17	40926
2011-11-11	31.53	31.83	31.53	31.81	297506
2011-11-14	31.63	31.71	31.35	31.47	94854
2011-11-15	31.38	31.79	31.32	31.66	131306
2011-11-16	31.33	31.73	31.13	31.14	99348
2011-11-17	31.07	31.13	30.44	30.63	117260
2011-11-18	30.73	30.76	30.55	30.59	42226
2011-11-21	30.14	30.16	29.80	30.01	198126
2011-11-22	29.96	30.07	29.73	29.91	43804
2011-11-23	29.61	29.61	29.21	29.21	136698
2011-11-25	29.13	29.48	29.11	29.14	47328
2011-11-28	30.05	30.12	29.80	29.99	532212
2011-11-29	30.09	30.27	29.99	30.07	40944
2011-11-30	30.98	31.41	30.89	31.41	259854
2011-12-01	31.31	31.53	31.23	31.33	138444
2011-12-02	31.60	31.71	31.31	31.33	125306
2011-12-05	31.81	31.91	31.50	31.65	953876
2011-12-06	31.67	31.88	31.57	31.71	111994
2011-12-07	31.54	31.86	31.34	31.80	135802
2011-12-08	31.50	31.58	30.97	31.00	158390
2011-12-09	31.21	31.66	31.21	31.58	126142
2011-12-12	31.30	31.30	30.88	31.11	92290
2011-12-13	31.31	31.44	30.64	30.77	107758
2011-12-14	30.63	30.71	30.37	30.45	66976
2011-12-15	30.79	30.79	30.52	30.55	54058
2011-12-16	30.72	30.92	30.57	30.67	67184
2011-12-19	30.74	30.81	30.24	30.31	40446
2011-12-20	30.74	31.27	30.74	31.21	194186
2011-12-21	31.25	31.32	30.96	31.28	108362
2011-12-22	31.25	31.44	31.19	31.38	167096
2011-12-23	31.49	31.67	31.45	31.67	214094
2011-12-27	31.65	31.77	31.58	31.70	41406
2011-12-28	31.74	31.74	31.25	31.28	119312
2011-12-29	31.40	31.61	31.35	31.58	127214
2011-12-30	31.61	31.63	31.48	31.48	33672
2012-01-03	32.11	32.16	31.90	31.96	194484
2012-01-04	31.87	31.97	31.70	31.95	39272
2012-01-05	31.83	32.11	31.64	32.06	63702
2012-01-06	32.13	32.13	31.89	31.99	34858
2012-01-09	32.04	32.13	31.95	32.09	68324
2012-01-10	32.39	32.49	32.34	32.37	82172
2012-01-11	32.32	32.45	32.25	32.42	84354
2012-01-12	32.47	32.54	32.25	32.51	116220
2012-01-13	32.27	32.36	32.07	32.36	115082
2012-01-17	32.65	32.70	32.40	32.46	1189274
2012-01-18	32.43	32.83	32.42	32.80	146818
2012-01-19	32.89	33.02	32.84	33.00	259992
2012-01-20	32.96	33.00	32.86	32.99	84374
2012-01-23	32.99	33.19	32.90	33.02	58982
2012-01-24	32.84	33.02	32.76	32.99	330320
2012-01-25	32.98	33.39	32.86	33.33	166966
2012-01-26	33.46	33.55	33.04	33.11	71050
2012-01-27	33.01	33.22	33.00	33.15	75192
2012-01-30	32.86	33.05	32.75	33.03	120146
2012-01-31	33.22	33.23	32.87	33.04	58960
2012-02-01	33.26	33.50	33.25	33.36	54406
2012-02-02	33.44	33.50	33.31	33.42	175882
2012-02-03	33.79	33.91	33.74	33.91	348170
2012-02-06	33.75	33.90	33.74	33.90	69184
2012-02-07	33.80	34.03	33.73	33.96	62196
2012-02-08	34.00	34.09	33.87	34.06	90480
2012-02-09	34.13	34.16	33.91	34.10	27834
2012-02-10	33.82	33.88	33.73	33.84	59802
2012-02-13	34.08	34.14	33.98	34.10	90602
2012-02-14	33.99	34.07	33.85	34.06	45914
2012-02-15	34.20	34.20	33.84	33.90	57574
2012-02-16	33.94	34.34	33.89	34.33	71830
2012-02-17	34.45	34.45	34.29	34.36	21864
2012-02-21	34.46	34.51	34.26	34.37	109732
2012-02-22	34.33	34.38	34.21	34.24	58634
2012-02-23	34.23	34.44	34.10	34.43	59938
2012-02-24	34.47	34.56	34.44	34.46	38608
2012-02-27	34.28	34.61	34.17	34.56	88360
2012-02-28	34.56	34.65	34.49	34.63	39768
2012-02-29	34.65	34.78	34.39	34.39	492040
2012-03-01	34.58	34.75	34.53	34.68	533746
2012-03-02	34.64	34.71	34.47	34.56	334380
2012-03-05	34.49	34.49	34.28	34.41	112392
2012-03-06	34.06	34.06	33.77	33.87	193744
2012-03-07	33.97	34.15	33.91	34.14	173206
2012-03-08	34.34	34.54	34.25	34.47	119554
2012-03-09	34.55	34.73	34.52	34.60	112878
2012-03-12	34.63	34.65	34.50	34.58	144680
2012-03-13	34.80	35.24	34.75	35.24	141640
2012-03-14	35.26	35.30	35.07	35.18	52544
2012-03-15	35.22	35.41	35.15	35.39	594618
2012-03-16	35.47	35.48	35.39	35.43	37372
2012-03-19	35.40	35.70	35.39	35.58	49206
2012-03-20	35.36	35.49	35.25	35.44	96148
2012-03-21	35.46	35.51	35.34	35.42	125112
2012-03-22	35.11	35.21	34.99	35.12	54428
2012-03-23	35.16	35.29	35.01	35.27	190828
2012-03-26	35.36	35.60	35.36	35.59	412922
2012-03-27	35.66	35.66	35.48	35.48	147780
2012-03-28	35.43	35.48	35.11	35.31	65210
2012-03-29	35.10	35.28	34.96	35.28	69542
2012-03-30	35.44	35.45	35.21	35.37	90314
2012-04-02	35.36	35.75	35.26	35.65	171106
2012-04-03	35.61	35.66	35.31	35.51	239474
2012-04-04	35.25	35.26	35.02	35.17	95036
2012-04-05	35.05	35.21	34.99	35.12	48896
2012-04-09	34.64	34.84	34.60	34.71	46124
2012-04-10	34.66	34.70	34.06	34.09	94834
2012-04-11	34.45	34.50	34.34	34.37	48834
2012-04-12	34.41	34.88	34.41	34.87	33918
2012-04-13	34.78	34.78	34.44	34.44	54068
2012-04-16	34.64	34.67	34.32	34.42	36690
2012-04-17	34.61	34.98	34.61	34.94	365182
2012-04-18	34.78	34.92	34.75	34.78	91398
2012-04-19	34.81	34.96	34.44	34.61	33106
2012-04-20	34.74	34.89	34.64	34.64	101416
2012-04-23	34.28	34.37	34.12	34.37	353414
2012-04-24	34.37	34.56	34.35	34.44	45300
2012-04-25	34.81	34.96	34.80	34.95	80802
2012-04-26	34.89	35.27	34.88	35.20	44300
2012-04-27	35.32	35.37	35.20	35.32	52500
2012-04-30	35.22	35.24	35.08	35.14	91052
2012-05-01	35.15	35.59	35.13	35.33	45350
2012-05-02	35.15	35.28	35.07	35.27	30702
2012-05-03	35.29	35.29	34.89	34.96	67988
2012-05-04	34.78	34.78	34.38	34.46	82356
2012-05-07	34.27	34.52	34.26	34.42	65712
2012-05-08	34.19	34.31	33.89	34.27	109278
2012-05-09	33.93	34.26	33.75	34.06	172866
2012-05-10	34.35	34.36	34.11	34.11	39862
2012-05-11	33.96	34.35	33.95	34.06	52582
2012-05-14	33.73	33.86	33.64	33.67	209872
2012-05-15	33.69	33.85	33.46	33.51	520760
2012-05-16	33.63	33.77	33.34	33.35	167776
2012-05-17	33.38	33.38	32.80	32.80	103614
2012-05-18	32.90	32.97	32.50	32.53	127772
2012-05-21	32.58	33.10	32.55	33.10	85722
2012-05-22	33.15	33.41	33.01	33.14	75314
2012-05-23	32.90	33.20	32.63	33.18	68578
2012-05-24	33.29	33.33	33.00	33.25	32546
2012-05-25	33.23	33.30	33.11	33.16	48850
2012-05-29	33.43	33.61	33.34	33.55	50132
2012-05-30	33.27	33.27	33.00	33.06	42560
2012-05-31	33.03	33.18	32.71	32.97	95094
2012-06-01	32.44	32.50	32.11	32.15	70780
2012-06-04	32.16	32.24	31.80	32.08	164122
2012-06-05	31.99	32.37	31.99	32.34	63726
2012-06-06	32.55	33.06	32.55	33.06	67272
2012-06-07	33.46	33.46	33.00	33.03	44330
2012-06-08	32.97	33.31	32.86	33.29	89528
2012-06-11	33.60	33.60	32.85	32.86	45612
2012-06-12	32.96	33.26	32.86	33.26	32612
2012-06-13	33.12	33.33	32.89	32.99	59786
2012-06-14	33.09	33.40	33.01	33.33	39696
2012-06-15	33.45	33.69	33.41	33.69	106662
2012-06-18	33.52	33.82	33.48	33.76	24784
2012-06-19	33.82	34.07	33.78	33.98	42366
2012-06-20	33.98	34.03	33.69	33.88	37952
2012-06-21	33.93	33.95	33.11	33.11	55578
2012-06-22	33.32	33.40	33.19	33.40	31688
2012-06-25	33.08	33.08	32.75	32.84	96126
2012-06-26	32.93	33.09	32.79	33.03	35488
2012-06-27	33.15	33.34	33.15	33.32	24886
2012-06-28	33.06	33.25	32.87	33.25	31906
2012-06-29	33.86	34.08	33.77	34.08	62440
2012-07-02	34.14	34.20	33.90	34.19	171078
2012-07-03	34.22	34.47	34.21	34.43	18912
2012-07-05	34.34	34.44	34.23	34.33	45342
2012-07-06	34.02	34.03	33.87	34.01	20522
2012-07-09	33.94	33.94	33.80	33.92	24766
2012-07-10	34.10	34.12	33.52	33.63	52668
2012-07-11	33.63	33.71	33.41	33.66	16128
2012-07-12	33.39	33.58	33.20	33.48	40374
2012-07-13	33.54	34.00	33.54	33.99	41394
2012-07-16	33.93	34.00	33.81	33.90	18184
2012-07-17	34.05	34.16	33.82	34.13	38208
2012-07-18	34.03	34.44	34.03	34.37	28380
2012-07-19	34.47	34.55	34.35	34.47	28532
2012-07-20	34.28	34.30	34.13	34.13	40528
2012-07-23	33.67	33.86	33.50	33.80	24760
2012-07-24	33.79	33.79	33.26	33.48	30930
2012-07-25	33.57	33.60	33.33	33.46	26834
2012-07-26	33.94	34.06	33.79	34.00	62848
2012-07-27	34.17	34.74	34.13	34.63	84074
2012-07-30	34.61	34.75	34.56	34.61	27938
2012-07-31	34.62	34.68	34.46	34.50	59886
2012-08-01	34.61	34.61	34.34	34.35	45592
2012-08-02	34.10	34.26	33.88	34.12	31128
2012-08-03	34.54	34.82	34.54	34.76	30500
2012-08-06	34.89	35.00	34.85	34.85	29112
2012-08-07	35.00	35.22	35.00	35.06	28366
2012-08-08	34.99	35.15	34.97	35.08	68356
2012-08-09	35.11	35.20	35.07	35.12	34854
2012-08-10	35.00	35.21	34.98	35.21	18252
2012-08-13	35.16	35.21	35.00	35.19	81950
2012-08-14	35.33	35.33	35.09	35.12	63460
2012-08-15	35.13	35.27	35.13	35.24	64530
2012-08-16	35.27	35.56	35.24	35.49	27162
2012-08-17	35.57	35.58	35.48	35.58	24292
2012-08-20	35.51	35.56	35.45	35.56	25386
2012-08-21	35.63	35.78	35.39	35.47	34396
2012-08-22	35.41	35.49	35.33	35.49	39304
2012-08-23	35.38	35.38	35.13	35.18	23808
2012-08-24	35.11	35.47	35.08	35.40	30844
2012-08-27	35.51	35.51	35.35	35.38	25234
2012-08-28	35.31	35.46	35.28	35.37	15966
2012-08-29	35.40	35.51	35.37	35.42	20970
2012-08-30	35.29	35.29	35.07	35.16	15812
2012-08-31	35.38	35.49	35.23	35.35	87990
2012-09-04	35.34	35.41	35.11	35.33	37792
2012-09-05	35.38	35.41	35.24	35.31	23536
2012-09-06	35.49	36.02	35.49	36.01	28618
2012-09-07	36.08	36.18	36.07	36.17	57512
2012-09-10	36.13	36.20	35.99	35.99	49290
2012-09-11	36.03	36.19	36.00	36.08	67912
2012-09-12	36.18	36.24	36.11	36.19	15704
2012-09-13	36.16	36.80	36.13	36.72	73746
2012-09-14	36.81	37.07	36.81	36.92	60068
2012-09-17	36.85	36.89	36.67	36.77	78940
2012-09-18	36.66	36.73	36.63	36.68	17378
2012-09-19	36.74	36.83	36.66	36.74	311578
2012-09-20	36.57	36.68	36.52	36.67	28390
2012-09-21	36.88	36.88	36.68	36.69	31026
2012-09-24	36.51	36.69	36.50	36.64	31502
2012-09-25	36.52	36.56	36.02	36.04	62496
2012-09-26	36.01	36.01	35.78	35.82	36704
2012-09-27	35.97	36.22	35.91	36.14	21928
2012-09-28	36.01	36.14	35.89	36.00	31062
2012-10-01	36.17	36.37	36.00	36.08	78162
2012-10-02	36.24	36.26	35.97	36.11	19128
2012-10-03	36.20	36.31	36.07	36.26	49978
2012-10-04	36.42	36.52	36.34	36.51	13434
2012-10-05	36.71	36.75	36.46	36.48	16498
2012-10-08	36.39	36.43	36.34	36.42	14202
2012-10-09	36.34	36.39	36.05	36.07	24232
2012-10-10	36.01	36.03	35.80	35.81	29182
2012-10-11	36.03	36.11	35.88	35.89	174192
2012-10-12	35.87	35.89	35.67	35.72	28208
2012-10-15	35.81	36.04	35.70	36.02	26338
2012-10-16	36.19	36.39	36.19	36.39	27248
2012-10-17	36.40	36.59	36.37	36.55	31292
2012-10-18	36.46	36.63	36.37	36.48	33622
2012-10-19	36.39	36.39	35.81	35.89	42370
2012-10-22	35.85	35.90	35.65	35.90	27416
2012-10-23	35.48	35.52	35.26	35.42	52012
2012-10-24	35.55	35.57	35.28	35.29	27324
2012-10-25	35.53	35.54	35.23	35.42	18858
2012-10-26	35.37	35.47	35.15	35.36	21046
2012-10-31	35.47	35.53	35.25	35.41	73422
2012-11-01	35.49	35.82	35.49	35.81	18206
2012-11-02	35.99	35.99	35.48	35.48	30280
2012-11-05	35.39	35.60	35.35	35.60	41864
2012-11-06	35.67	35.96	35.64	35.83	25144
2012-11-07	35.51	35.51	34.86	35.09	79762
2012-11-08	35.04	35.18	34.70	34.70	50782
2012-11-09	34.54	34.93	34.47	34.74	28938
2012-11-12	34.76	34.79	34.58	34.69	19038
2012-11-13	34.50	34.86	34.38	34.57	37848
2012-11-14	34.65	34.65	34.00	34.02	91610
2012-11-15	34.02	34.13	33.82	34.00	65090
2012-11-16	34.06	34.20	33.78	34.20	57608
2012-11-19	34.51	34.84	34.51	34.84	200152
2012-11-20	34.79	34.93	34.66	34.86	40384
2012-11-21	34.89	34.98	34.87	34.97	15872
2012-11-23	35.11	35.42	35.11	35.42	51526
2012-11-26	35.28	35.37	35.17	35.37	27038
2012-11-27	35.34	35.43	35.17	35.20	40978
2012-11-28	35.05	35.46	34.86	35.44	37760
2012-11-29	35.68	35.70	35.48	35.64	52526
2012-11-30	35.64	35.70	35.57	35.63	24200
2012-12-03	35.83	35.85	35.48	35.48	56904
2012-12-04	35.46	35.55	35.37	35.44	51630
2012-12-05	35.48	35.65	35.25	35.50	58850
2012-12-06	35.47	35.63	35.43	35.62	48148
2012-12-07	35.60	35.80	35.60	35.71	25942
2012-12-10	35.68	35.83	35.68	35.78	42476
2012-12-11	35.93	36.13	35.88	36.01	69868
2012-12-12	36.14	36.26	35.99	35.99	46502
2012-12-13	35.98	36.07	35.74	35.80	49808
2012-12-14	35.70	35.78	35.62	35.66	39804
2012-12-17	35.77	36.05	35.77	36.04	71352
2012-12-18	36.12	36.51	36.12	36.50	121284
2012-12-19	36.28	36.28	36.03	36.05	82524
2012-12-20	36.05	36.22	36.00	36.20	45068
2012-12-21	35.76	35.94	35.68	35.88	62250
2012-12-24	35.86	35.86	35.76	35.80	51542
2012-12-26	35.82	35.87	35.58	35.73	51696
2012-12-27	35.66	35.69	35.20	35.66	80632
2012-12-28	35.36	35.51	35.20	35.20	65864
2012-12-31	35.16	35.83	35.10	35.81	133042
2013-01-02	36.60	36.73	36.40	36.70	300662
2013-01-03	36.73	36.84	36.60	36.67	53060
2013-01-04	36.76	36.90	36.68	36.86	109130
2013-01-07	36.76	36.77	36.65	36.75	65068
2013-01-08	36.73	36.76	36.53	36.64	71036
2013-01-09	36.76	36.86	36.74	36.79	46192
2013-01-10	36.98	37.03	36.79	37.01	83006
2013-01-11	37.03	37.04	36.92	37.03	42136
2013-01-14	36.99	37.04	36.92	37.02	217586
2013-01-15	36.87	37.09	36.82	37.09	89784
2013-01-16	37.00	37.11	36.94	37.06	41710
2013-01-17	37.20	37.39	37.15	37.31	40660
2013-01-18	37.29	37.41	37.17	37.40	30834
2013-01-22	37.41	37.58	37.33	37.58	66120
2013-01-23	37.58	37.67	37.54	37.63	55818
2013-01-24	37.57	37.86	37.57	37.65	75022
2013-01-25	37.80	37.89	37.71	37.84	70496
2013-01-28	37.93	37.93	37.74	37.84	202432
2013-01-29	37.80	38.01	37.75	37.98	62652
2013-01-30	37.97	38.04	37.80	37.84	434022
2013-01-31	37.84	37.90	37.73	37.78	270428
2013-02-01	38.01	38.17	37.95	38.15	118274
2013-02-04	37.94	37.99	37.69	37.71	76198
2013-02-05	37.94	38.17	37.92	38.09	47846
2013-02-06	37.97	38.15	37.95	38.15	146320
2013-02-07	38.17	38.17	37.79	38.08	78318
2013-02-08	38.17	38.30	38.17	38.29	72780
2013-02-11	38.30	38.31	38.21	38.28	97016
2013-02-12	38.30	38.41	38.24	38.34	86162
2013-02-13	38.43	38.49	38.30	38.39	38392
2013-02-14	38.28	38.46	38.26	38.43	54836
2013-02-15	38.49	38.51	38.27	38.37	79088
2013-02-19	38.42	38.67	38.42	38.67	22876
2013-02-20	38.66	38.66	38.17	38.17	59338
2013-02-21	38.09	38.09	37.78	37.90	88076
2013-02-22	38.10	38.26	37.99	38.25	48534
2013-02-25	38.42	38.49	37.57	37.59	82186
2013-02-26	37.74	37.84	37.47	37.78	61960
2013-02-27	37.79	38.35	37.75	38.27	40702
2013-02-28	38.23	38.52	38.21	38.21	91510
2013-03-01	38.08	38.33	37.93	38.32	27650
2013-03-04	38.26	38.48	38.17	38.48	51392
2013-03-05	38.68	38.95	38.68	38.86	61356
2013-03-06	39.00	39.02	38.86	38.92	32300
2013-03-07	38.96	39.05	38.95	39.04	65736
2013-03-08	39.18	39.24	38.99	39.21	50304
2013-03-11	39.20	39.34	39.14	39.31	38884
2013-03-12	39.32	39.35	39.13	39.23	46630
2013-03-13	39.27	39.36	39.18	39.34	57454
2013-03-14	39.39	39.55	39.39	39.55	60072
2013-03-15	39.51	39.51	39.38	39.48	38126
2013-03-18	39.11	39.42	39.06	39.27	42756
2013-03-19	39.35	39.40	38.93	39.17	51876
2013-03-20	39.37	39.53	39.35	39.45	68644
2013-03-21	39.27	39.36	39.10	39.13	155442
2013-03-22	39.26	39.41	39.26	39.37	62762
2013-03-25	39.39	39.43	38.98	39.10	67594
2013-03-26	39.27	39.40	39.26	39.39	28792
2013-03-27	39.19	39.42	39.11	39.40	39166
2013-03-28	39.42	39.58	39.31	39.55	62318
2013-04-01	39.53	39.57	39.25	39.35	41470
2013-04-02	39.49	39.62	39.40	39.50	18734
2013-04-03	39.49	39.53	38.97	39.11	45228
2013-04-04	39.09	39.28	39.02	39.22	26876
2013-04-05	38.82	39.10	38.68	39.06	42002
2013-04-08	39.10	39.35	39.00	39.35	43190
2013-04-09	39.44	39.60	39.30	39.47	108034
2013-04-10	39.54	39.98	39.54	39.94	47396
2013-04-11	39.95	40.21	39.93	40.09	50420
2013-04-12	39.95	39.99	39.80	39.99	28592
2013-04-15	39.78	39.79	39.06	39.07	74846
2013-04-16	39.30	39.61	39.23	39.60	94888
2013-04-17	39.34	39.34	38.80	39.05	73330
2013-04-18	39.10	39.10	38.66	38.80	34054
2013-04-19	38.90	39.14	38.78	39.12	53542
2013-04-22	39.22	39.34	38.94	39.30	38192
2013-04-23	39.47	39.73	39.41	39.71	70046
2013-04-24	39.70	39.85	39.65	39.74	52782
2013-04-25	39.90	40.12	39.83	39.93	43100
2013-04-26	39.87	39.93	39.73	39.86	22256
2013-04-29	39.93	40.19	39.91	40.09	37750
2013-04-30	40.09	40.23	39.97	40.21	41094
2013-05-01	40.14	40.14	39.81	39.85	25230
2013-05-02	39.95	40.24	39.90	40.21	41288
2013-05-03	40.53	40.76	40.53	40.63	66470
2013-05-06	40.68	40.79	40.65	40.76	33822
2013-05-07	40.85	40.98	40.83	40.96	36660
2013-05-08	40.96	41.16	40.89	41.16	54854
2013-05-09	41.16	41.22	41.00	41.07	28644
2013-05-10	41.06	41.19	41.00	41.19	23026
2013-05-13	41.16	41.26	41.03	41.20	26370
2013-05-14	41.27	41.66	41.22	41.66	42590
2013-05-15	41.56	41.93	41.56	41.84	29426
2013-05-16	41.79	41.90	41.63	41.63	25238
2013-05-17	41.82	42.07	41.79	42.07	35940
2013-05-20	42.01	42.17	42.00	42.06	18812
2013-05-21	42.07	42.22	42.00	42.12	12434
2013-05-22	42.18	42.50	41.59	41.74	89310
2013-05-23	41.30	41.72	41.25	41.65	62894
2013-05-24	41.43	41.59	41.26	41.57	41620
2013-05-28	42.00	42.22	41.75	41.89	80328
2013-05-29	41.65	41.69	41.36	41.59	50786
2013-05-30	41.57	41.91	41.57	41.76	75366
2013-05-31	41.67	41.85	41.17	41.20	39022
2013-06-03	41.28	41.35	40.92	41.35	37536
2013-06-04	41.35	41.51	40.96	41.11	63058
2013-06-05	41.01	41.10	40.50	40.54	67616
2013-06-06	40.56	40.90	40.31	40.90	97988
2013-06-07	41.18	41.47	41.08	41.47	85726
2013-06-10	41.56	41.57	41.33	41.45	49124
2013-06-11	41.06	41.33	40.93	41.03	32140
2013-06-12	41.26	41.31	40.63	40.66	66868
2013-06-13	40.65	41.35	40.57	41.32	29608
2013-06-14	41.30	41.36	40.99	41.05	27694
2013-06-17	41.35	41.54	41.21	41.35	41556
2013-06-18	41.42	41.74	41.41	41.68	53452
2013-06-19	41.65	41.72	41.14	41.20	55226
2013-06-20	40.70	40.73	39.97	40.05	265282
2013-06-21	40.39	40.39	39.78	40.16	339686
2013-06-24	39.77	40.02	39.33	39.70	458910
2013-06-25	40.04	40.17	39.78	40.07	96310
2013-06-26	40.20	40.38	40.09	40.30	77642
2013-06-27	40.55	40.73	40.54	40.59	78684
2013-06-28	40.46	40.66	40.33	40.35	110554
2013-07-01	40.62	40.97	40.59	40.71	92090
2013-07-02	40.68	40.93	40.50	40.66	94690
2013-07-03	40.50	40.78	40.46	40.68	29266
2013-07-05	40.99	41.06	40.74	41.02	32318
2013-07-08	41.32	41.45	41.26	41.33	33318
2013-07-09	41.54	41.68	41.46	41.64	168504
2013-07-10	41.65	41.77	41.53	41.65	45042
2013-07-11	42.11	42.24	42.00	42.23	91972
2013-07-12	42.23	42.34	42.17	42.31	64360
2013-07-15	42.36	42.48	42.32	42.44	80780
2013-07-16	42.43	42.47	42.16	42.24	32536
2013-07-17	42.38	42.47	42.33	42.40	29618
2013-07-18	42.47	42.70	42.47	42.61	49068
2013-07-19	42.52	42.69	42.48	42.69	34468
2013-07-22	42.70	42.80	42.70	42.76	12518
2013-07-23	42.87	42.91	42.66	42.74	37772
2013-07-24	42.89	42.89	42.45	42.51	31522
2013-07-25	42.46	42.65	42.32	42.64	51494
2013-07-26	42.44	42.67	42.30	42.67	24094
2013-07-29	42.60	42.66	42.42	42.51	25558
2013-07-30	42.64	42.70	42.46	42.55	199034
2013-07-31	42.66	42.86	42.59	42.59	58974
2013-08-01	42.90	43.17	42.90	43.11	83804
2013-08-02	43.06	43.18	43.01	43.16	19264
2013-08-05	43.14	43.21	43.08	43.16	18580
2013-08-06	43.10	43.10	42.80	42.87	22396
2013-08-07	42.77	42.77	42.58	42.72	42480
2013-08-08	42.93	42.96	42.68	42.91	35998
2013-08-09	42.81	42.91	42.68	42.76	20062
2013-08-12	42.60	42.77	42.56	42.73	19476
2013-08-13	42.78	42.87	42.54	42.82	36386
2013-08-14	42.78	42.82	42.62	42.62	26506
2013-08-15	42.21	42.23	41.93	42.03	80720
2013-08-16	41.90	42.03	41.80	41.89	38704
2013-08-19	41.75	41.91	41.60	41.62	42602
2013-08-20	41.61	41.97	41.61	41.84	31700
2013-08-21	41.70	41.95	41.54	41.57	20048
2013-08-22	41.68	42.00	41.64	41.95	119518
2013-08-23	42.10	42.14	41.99	42.13	13772
2013-08-26	42.15	42.26	41.99	42.01	29844
2013-08-27	41.55	41.72	41.29	41.31	110180
2013-08-28	41.24	41.56	41.20	41.41	66644
2013-08-29	41.36	41.71	41.34	41.53	25666
2013-08-30	41.62	41.62	41.25	41.29	21978
2013-09-03	41.72	41.83	41.34	41.48	47914
2013-09-04	41.51	41.90	41.44	41.84	71380
2013-09-05	41.92	42.00	41.89	41.90	21090
2013-09-06	42.02	42.16	41.66	41.91	46820
2013-09-09	42.07	42.40	42.06	42.38	23806
2013-09-10	42.58	42.71	42.57	42.70	310754
2013-09-11	42.69	42.84	42.59	42.84	278358
2013-09-12	42.99	42.99	42.68	42.71	144654
2013-09-13	42.82	42.84	42.74	42.81	28278
2013-09-16	43.31	43.32	42.98	43.04	164594
2013-09-17	43.11	43.30	43.11	43.25	22774
2013-09-18	43.21	43.86	43.13	43.76	51980
2013-09-19	43.88	43.89	43.65	43.71	42180
2013-09-20	43.77	43.77	43.36	43.36	33988
2013-09-23	43.29	43.38	43.05	43.16	41754
2013-09-24	42.90	43.15	42.88	42.90	39272
2013-09-25	42.96	43.02	42.77	42.83	31448
2013-09-26	43.03	43.10	42.86	42.98	22524
2013-09-27	42.77	42.86	42.69	42.82	29150
2013-09-30	42.46	42.68	42.36	42.61	44972
2013-10-01	42.60	43.01	42.60	42.97	34614
2013-10-02	42.77	42.93	42.65	42.87	16148
2013-10-03	42.84	42.85	42.35	42.55	83652
2013-10-04	42.55	42.92	42.52	42.87	24368
2013-10-07	42.57	42.73	42.45	42.48	37492
2013-10-08	42.47	42.52	41.91	41.95	78962
2013-10-09	41.98	42.09	41.71	41.92	58220
2013-10-10	42.37	42.86	42.37	42.86	107638
2013-10-11	42.83	43.15	42.81	43.15	26762
2013-10-14	42.94	43.34	42.86	43.34	49406
2013-10-15	43.35	43.35	43.00	43.03	141152
2013-10-16	43.29	43.61	43.26	43.60	70774
2013-10-17	43.36	43.93	43.29	43.92	164904
2013-10-18	44.08	44.25	43.99	44.21	44526
2013-10-21	44.23	44.26	44.13	44.21	33220
2013-10-22	44.31	44.60	44.31	44.47	40614
2013-10-23	44.35	44.35	44.11	44.25	27368
2013-10-24	44.35	44.45	44.26	44.40	46634
2013-10-25	44.50	44.58	44.40	44.56	27068
2013-10-28	44.62	44.69	44.50	44.63	44754
2013-10-29	44.77	44.85	44.68	44.85	21388
2013-10-30	44.94	44.94	44.51	44.62	37080
2013-10-31	44.60	44.75	44.41	44.50	19610
2013-11-01	44.57	44.64	44.35	44.58	19482
2013-11-04	44.66	44.77	44.59	44.76	98896
2013-11-05	44.63	44.73	44.47	44.61	25860
2013-11-06	44.75	44.89	44.71	44.79	23608
2013-11-07	44.89	44.89	44.14	44.18	108130
2013-11-08	44.13	44.74	44.13	44.74	22876
2013-11-11	44.71	44.86	44.70	44.79	68192
2013-11-12	44.75	44.78	44.61	44.72	51282
2013-11-13	44.52	45.10	44.52	45.07	22612
2013-11-14	45.12	45.35	45.10	45.34	21156
2013-11-15	45.35	45.49	45.34	45.48	47200
2013-11-18	45.54	45.65	45.23	45.29	77352
2013-11-19	45.25	45.36	45.12	45.18	25950
2013-11-20	45.28	45.38	44.95	45.05	81248
2013-11-21	45.12	45.45	45.12	45.41	44868
2013-11-22	45.48	45.67	45.43	45.66	33632
2013-11-25	45.70	45.75	45.55	45.58	74352
2013-11-26	45.56	45.76	45.56	45.67	37268
2013-11-27	45.73	45.78	45.63	45.77	72982
2013-11-29	45.85	45.89	45.81	45.84	25340
2013-12-02	45.75	45.81	45.52	45.58	37184
2013-12-03	45.41	45.55	45.29	45.42	84822
2013-12-04	45.29	45.58	45.10	45.39	61162
2013-12-05	45.32	45.32	45.19	45.25	14304
2013-12-06	45.62	45.73	45.52	45.70	36840
2013-12-09	45.86	45.87	45.74	45.78	34968
2013-12-10	45.68	45.78	45.65	45.65	53262
2013-12-11	45.52	45.52	45.05	45.11	39100
2013-12-12	45.10	45.15	44.91	44.99	119676
2013-12-13	45.14	45.14	44.91	45.02	65806
2013-12-16	45.25	45.40	45.25	45.29	36176
2013-12-17	45.38	45.38	45.11	45.18	21302
2013-12-18	45.26	45.93	44.71	45.87	65958
2013-12-19	45.76	45.86	45.68	45.82	160384
2013-12-20	45.84	46.21	45.84	46.17	60308
2013-12-23	46.16	46.19	46.09	46.16	39582
2013-12-24	46.16	46.29	46.15	46.27	51518
2013-12-26	46.34	46.50	46.34	46.47	62142
2013-12-27	46.61	46.61	46.44	46.45	53510
2013-12-30	46.51	46.51	46.41	46.48	55308
2013-12-31	46.56	46.70	46.53	46.67	53890
2014-01-02	46.50	46.53	46.15	46.25	125816
2014-01-03	46.28	46.43	46.22	46.26	56076
2014-01-06	46.42	46.42	46.08	46.14	143696
2014-01-07	46.34	46.48	46.33	46.42	70084
2014-01-08	46.42	46.50	46.30	46.45	51240
2014-01-09	46.61	46.62	46.31	46.49	49218
2014-01-10	46.56	46.61	46.35	46.59	97510
2014-01-13	46.52	46.62	45.93	46.00	63186
2014-01-14	46.17	46.53	46.10	46.50	46124
2014-01-15	46.61	46.81	46.58	46.76	46582
2014-01-16	46.63	46.73	46.59	46.70	41488
2014-01-17	46.59	46.70	46.47	46.52	45808
2014-01-21	46.80	46.81	46.39	46.66	37808
2014-01-22	46.69	46.77	46.61	46.72	82274
2014-01-23	46.53	46.53	46.09	46.34	68410
2014-01-24	46.10	46.10	45.35	45.35	109650
2014-01-27	45.37	45.48	44.87	45.07	209698
2014-01-28	45.09	45.42	45.09	45.40	268932
2014-01-29	45.05	45.25	44.86	44.97	113432
2014-01-30	45.28	45.58	45.20	45.50	60470
2014-01-31	44.90	45.48	44.77	45.19	81756
2014-02-03	45.16	45.16	44.04	44.08	168764
2014-02-04	44.34	44.52	44.17	44.46	128906
2014-02-05	44.31	44.46	43.98	44.39	185368
2014-02-06	44.52	44.96	44.52	44.94	54934
2014-02-07	45.13	45.52	45.03	45.50	84446
2014-02-10	45.57	45.61	45.40	45.61	39332
2014-02-11	45.66	46.20	45.66	46.07	91892
2014-02-12	46.10	46.33	46.07	46.13	480710
2014-02-13	45.80	46.45	45.80	46.44	69768
2014-02-14	46.41	46.69	46.32	46.60	137974
2014-02-18	46.72	46.80	46.60	46.75	32378
2014-02-19	46.58	46.89	46.40	46.40	37554
2014-02-20	46.52	46.81	46.33	46.81	26942
2014-02-21	46.79	46.91	46.70	46.71	31914
2014-02-24	46.85	47.27	46.84	46.99	81084
2014-02-25	47.00	47.10	46.84	46.93	23088
2014-02-26	47.06	47.15	46.89	46.99	32676
2014-02-27	46.94	47.21	46.87	47.21	32376
2014-02-28	47.24	47.53	47.07	47.30	73346
2014-03-03	46.87	47.06	46.73	46.96	44446
2014-03-04	47.50	47.73	47.46	47.67	37214
2014-03-05	47.72	47.75	47.65	47.73	417120
2014-03-06	47.78	47.91	47.73	47.79	43980
2014-03-07	48.01	48.01	47.64	47.75	15628
2014-03-10	47.69	47.76	47.54	47.76	134768
2014-03-11	47.77	47.88	47.43	47.49	27694
2014-03-12	47.26	47.54	47.19	47.53	37008
2014-03-13	47.69	47.69	46.84	46.97	98534
2014-03-14	47.03	47.08	46.85	46.88	116402
2014-03-17	47.16	47.40	47.16	47.33	91236
2014-03-18	47.46	47.71	47.38	47.69	39344
2014-03-19	47.69	47.71	47.12	47.35	36052
2014-03-20	47.32	47.68	47.30	47.66	26710
2014-03-21	47.84	47.95	47.41	47.44	40100
2014-03-24	47.68	47.68	47.07	47.24	29248
2014-03-25	47.31	47.39	46.98	47.20	34120
2014-03-26	47.48	47.48	46.88	46.88	23944
2014-03-27	46.90	46.91	46.62	46.79	141554
2014-03-28	46.84	47.22	46.84	46.91	41464
2014-03-31	47.34	47.46	47.23	47.41	112500
2014-04-01	47.50	47.77	47.50	47.77	44520
2014-04-02	47.77	47.97	47.73	47.89	35802
2014-04-03	47.95	47.98	47.65	47.83	45294
2014-04-04	47.97	48.08	47.11	47.21	32224
2014-04-07	47.03	47.09	46.51	46.64	177612
2014-04-08	46.60	46.90	46.44	46.85	66066
2014-04-09	47.05	47.35	46.84	47.32	274636
2014-04-10	47.29	47.30	46.27	46.38	60828
2014-04-11	46.12	46.34	45.86	45.91	114666
2014-04-14	46.23	46.35	45.86	46.26	46316
2014-04-15	46.26	46.57	45.84	46.53	48140
2014-04-16	46.85	47.06	46.69	47.06	53920
2014-04-17	46.95	47.22	46.88	47.15	61298
2014-04-21	47.11	47.30	47.09	47.26	40198
2014-04-22	47.33	47.66	47.33	47.55	46658
2014-04-23	47.49	47.55	47.40	47.41	27696
2014-04-24	47.65	47.65	47.30	47.46	30384
2014-04-25	47.41	47.41	46.97	47.06	18666
2014-04-28	47.16	47.32	46.63	47.11	263844
2014-04-29	47.32	47.41	47.18	47.36	33348
2014-04-30	47.31	47.57	47.24	47.53	190312
2014-05-01	47.56	47.66	47.47	47.55	42760
2014-05-02	47.53	47.79	47.50	47.50	37976
2014-05-05	47.32	47.63	47.17	47.61	40572
2014-05-06	47.51	47.51	47.25	47.26	29164
2014-05-07	47.40	47.42	47.15	47.42	56878
2014-05-08	47.35	47.73	47.25	47.37	92988
2014-05-09	47.33	47.45	47.16	47.44	35880
2014-05-12	47.68	47.97	47.65	47.97	48912
2014-05-13	47.91	48.10	47.91	47.95	29694
2014-05-14	47.93	47.93	47.64	47.69	41070
2014-05-15	47.61	47.61	47.02	47.29	44884
2014-05-16	47.21	47.45	47.11	47.43	43860
2014-05-19	47.39	47.70	47.39	47.69	157556
2014-05-20	47.67	47.67	47.21	47.39	49450
2014-05-21	47.43	47.71	47.43	47.71	47062
2014-05-22	47.69	47.95	47.66	47.87	35936
2014-05-23	47.84	48.10	47.84	48.10	32082
2014-05-27	48.20	48.39	48.20	48.36	36572
2014-05-28	48.39	48.43	48.26	48.31	33784
2014-05-29	48.42	48.57	48.34	48.57	36272
2014-05-30	48.58	48.67	48.47	48.65	72882
2014-06-02	48.67	48.72	48.53	48.67	21868
2014-06-03	48.57	48.68	48.54	48.66	36386
2014-06-04	48.60	48.81	48.54	48.79	15492
2014-06-05	49.01	49.16	48.69	49.13	22578
2014-06-06	49.19	49.38	49.19	49.33	44840
2014-06-09	49.38	49.57	49.32	49.45	86046
2014-06-10	49.34	49.41	49.26	49.41	59270
2014-06-11	49.33	49.33	49.15	49.30	45558
2014-06-12	49.14	49.18	48.81	48.89	71480
2014-06-13	49.05	49.08	48.85	49.01	35810
2014-06-16	49.03	49.17	48.99	49.09	83870
2014-06-17	49.08	49.30	49.02	49.24	29620
2014-06-18	49.24	49.61	49.18	49.60	64550
2014-06-19	49.71	49.73	49.47	49.63	61648
2014-06-20	49.81	49.81	49.68	49.75	245102
2014-06-23	49.85	49.85	49.69	49.77	164246
2014-06-24	49.58	49.72	49.22	49.25	32230
2014-06-25	49.14	49.50	49.10	49.48	70300
2014-06-26	49.36	49.43	49.17	49.42	33930
2014-06-27	49.30	49.57	49.30	49.57	22796
2014-06-30	49.54	49.65	49.51	49.57	50720
2014-07-01	49.72	50.05	49.72	49.95	58152
2014-07-02	49.88	49.99	49.87	49.92	41078
2014-07-03	50.04	50.19	50.02	50.14	55528
2014-07-07	50.06	50.10	49.89	49.92	372562
2014-07-08	49.77	49.77	49.47	49.58	85756
2014-07-09	49.69	49.82	49.61	49.78	49604
2014-07-10	49.30	49.74	49.24	49.61	42264
2014-07-11	49.60	49.67	49.47	49.65	23410
2014-07-14	49.83	49.95	49.83	49.88	612252
2014-07-15	49.98	50.00	49.60	49.78	24402
2014-07-16	50.02	50.02	49.81	49.96	69824
2014-07-17	49.78	49.96	49.34	49.35	67572
2014-07-18	49.50	49.90	49.50	49.86	28808
2014-07-21	49.77	49.80	49.57	49.78	65992
2014-07-22	49.97	50.08	49.91	49.96	26324
2014-07-23	50.05	50.15	50.00	50.09	24880
2014-07-24	50.19	50.22	50.05	50.15	21412
2014-07-25	50.11	50.11	49.79	49.87	39610
2014-07-28	49.93	49.95	49.57	49.86	38500
2014-07-29	49.93	50.02	49.71	49.72	57656
2014-07-30	49.82	49.88	49.50	49.66	43786
2014-07-31	49.41	49.41	48.68	48.75	69466
2014-08-01	48.63	48.82	48.33	48.58	59692
2014-08-04	48.65	48.99	48.44	48.89	70010
2014-08-05	48.69	48.83	48.27	48.44	101968
2014-08-06	48.25	48.67	48.20	48.50	38980
2014-08-07	48.63	48.82	48.12	48.22	65340
2014-08-08	48.28	48.77	48.21	48.77	69274
2014-08-11	48.94	49.13	48.91	48.94	52400
2014-08-12	48.88	48.95	48.71	48.81	44792
2014-08-13	48.94	49.24	48.94	49.15	52766
2014-08-14	49.22	49.42	49.21	49.42	38544
2014-08-15	49.63	49.63	49.09	49.41	51582
2014-08-18	49.69	49.84	49.65	49.82	29680
2014-08-19	50.00	50.15	49.96	50.12	36502
2014-08-20	50.01	50.25	49.97	50.23	32482
2014-08-21	50.22	50.41	50.22	50.33	28944
2014-08-22	50.31	50.38	50.23	50.27	29620
2014-08-25	50.51	50.60	50.43	50.52	23896
2014-08-26	50.59	50.71	50.57	50.60	55870
2014-08-27	50.60	50.66	50.49	50.58	35786
2014-08-28	50.35	50.56	50.35	50.51	37646
2014-08-29	50.59	50.76	50.47	50.71	39776
2014-09-02	50.75	50.77	50.50	50.68	202998
2014-09-03	50.88	50.88	50.61	50.62	26008
2014-09-04	50.70	50.90	50.46	50.57	33164
2014-09-05	50.61	50.74	50.38	50.74	25304
2014-09-08	50.69	50.80	50.50	50.70	199638
2014-09-09	50.65	50.65	50.23	50.33	40344
2014-09-10	50.34	50.53	50.20	50.49	47516
2014-09-11	50.35	50.57	50.33	50.55	27754
2014-09-12	50.50	50.52	50.15	50.29	22348
2014-09-15	50.24	50.27	50.07	50.19	202086
2014-09-16	50.11	50.63	50.10	50.52	32664
2014-09-17	50.64	50.84	50.30	50.56	38336
2014-09-18	50.73	50.87	50.70	50.83	44064
2014-09-19	51.05	51.08	50.67	50.74	202622
2014-09-22	50.67	50.67	50.26	50.34	35568
2014-09-23	50.10	50.30	50.01	50.11	41214
2014-09-24	49.80	50.21	49.75	50.20	44130
2014-09-25	50.11	50.11	49.38	49.45	62696
2014-09-26	49.46	49.87	49.45	49.80	44662
2014-09-29	49.39	49.76	49.29	49.68	34822
2014-09-30	49.75	49.82	49.43	49.57	41130
2014-10-01	49.45	49.45	48.70	48.86	101576
2014-10-02	48.78	49.02	48.37	48.89	70998
2014-10-03	49.27	49.73	49.09	49.43	48110
2014-10-06	49.57	49.66	49.16	49.35	224532
2014-10-07	49.10	49.15	48.61	48.61	79676
2014-10-08	48.56	49.39	48.33	49.36	142678
2014-10-09	49.26	49.26	48.36	48.38	64886
2014-10-10	48.30	48.54	47.91	47.93	108088
2014-10-13	47.81	47.85	46.94	46.94	328134
2014-10-14	47.24	47.62	46.98	47.09	268670
2014-10-15	46.50	46.97	45.70	46.82	230308
2014-10-16	46.03	47.21	45.99	46.86	129814
2014-10-17	47.40	47.77	47.25	47.45	160266
2014-10-20	47.36	47.92	47.29	47.91	66164
2014-10-21	48.24	48.88	48.18	48.85	93734
2014-10-22	48.89	49.09	48.46	48.46	68706
2014-10-23	48.97	49.40	48.93	49.08	64688
2014-10-24	49.10	49.45	49.10	49.45	49632
2014-10-27	49.25	49.39	49.09	49.37	68842
2014-10-28	49.56	49.99	49.54	49.99	80766
2014-10-29	49.95	50.10	49.64	49.91	51152
2014-10-30	49.73	50.33	49.70	50.21	70228
2014-10-31	50.70	50.80	50.55	50.80	105940
2014-11-03	50.95	50.99	50.72	50.82	138368
2014-11-04	50.65	50.71	50.34	50.62	241038
2014-11-05	50.95	50.96	50.70	50.85	106732
2014-11-06	50.91	51.13	50.76	51.13	68022
2014-11-07	51.15	51.20	51.01	51.10	57766
2014-11-10	51.15	51.33	51.11	51.33	63310
2014-11-11	51.37	51.40	51.24	51.39	70100
2014-11-12	51.13	51.39	51.13	51.39	36218
2014-11-13	51.42	51.54	51.42	51.51	10510
2014-11-14	51.42	51.42	51.27	51.33	65174
2014-11-17	51.25	51.44	51.23	51.39	222114
2014-11-18	51.45	51.79	51.45	51.69	82652
2014-11-19	51.70	51.70	51.38	51.59	49902
2014-11-20	51.30	51.71	51.00	51.70	54522
2014-11-21	52.31	52.31	51.84	51.95	42340
2014-11-24	52.22	52.22	52.06	52.19	56464
2014-11-25	52.26	52.30	52.05	52.09	38362
2014-11-26	52.15	52.25	52.13	52.25	25804
2014-11-28	52.16	52.27	52.06	52.09	38730
2014-12-01	52.72	52.72	51.59	51.69	69606
2014-12-02	51.73	52.07	51.73	51.94	40640
2014-12-03	52.07	52.30	52.05	52.25	72742
2014-12-04	52.18	52.26	51.94	52.18	56224
2014-12-05	52.25	52.36	52.20	52.29	46100
2014-12-08	52.20	52.31	51.74	51.87	124146
2014-12-09	51.25	51.85	51.25	51.85	58460
2014-12-10	51.80	51.80	51.02	51.03	58094
2014-12-11	51.15	51.77	51.15	51.27	40696
2014-12-12	50.89	51.10	50.50	50.50	109656
2014-12-15	50.80	50.89	49.96	50.17	98004
2014-12-16	50.03	50.74	49.74	49.75	246330
2014-12-17	50.70	50.88	49.89	50.78	888296
2014-12-18	51.60	51.97	51.27	51.96	72802
2014-12-19	52.17	52.37	51.94	52.14	70136
2014-12-22	52.38	52.40	52.16	52.40	56446
2014-12-23	52.53	52.61	52.43	52.51	56526
2014-12-24	52.38	52.43	52.23	52.33	49878
2014-12-26	52.35	52.53	52.35	52.47	17102
2014-12-29	52.42	52.58	52.05	52.49	33844
2014-12-30	52.51	52.51	52.20	52.27	24088
2014-12-31	52.40	52.41	51.70	51.78	53924
2015-01-02	52.09	52.09	51.40	51.67	89988
2015-01-05	51.43	51.43	50.66	50.78	145850
2015-01-06	50.93	51.00	50.10	50.33	107970
2015-01-07	50.76	50.96	50.55	50.93	77840
2015-01-08	51.38	51.85	51.38	51.77	134648
2015-01-09	51.90	51.90	51.22	51.42	41600
2015-01-12	51.39	51.49	50.86	51.01	42286
2015-01-13	51.37	51.69	50.55	50.90	43464
2015-01-14	50.30	50.66	50.05	50.57	75750
2015-01-15	50.75	50.75	50.07	50.17	57542
2015-01-16	50.00	50.81	49.85	50.78	86870
2015-01-20	50.96	51.03	50.47	50.78	49362
2015-01-21	50.65	51.21	50.55	51.10	51654
2015-01-22	51.37	51.89	51.10	51.88	41856
2015-01-23	51.75	51.89	51.65	51.68	32640
2015-01-26	51.51	51.85	51.41	51.82	81256
2015-01-27	51.21	51.53	50.92	51.18	84754
2015-01-28	51.50	51.66	50.50	50.59	84796
2015-01-29	50.67	51.08	50.18	51.02	70824
2015-01-30	50.66	51.01	50.25	50.28	124772
2015-02-02	50.55	50.93	49.90	50.80	84606
2015-02-03	51.13	51.63	51.02	51.63	94924
2015-02-04	51.49	51.78	51.37	51.44	61636
2015-02-05	51.80	52.07	51.79	51.99	41254
2015-02-06	52.14	52.28	51.74	51.82	50660
2015-02-09	51.74	51.87	51.61	51.61	26858
2015-02-10	51.98	52.21	51.73	52.13	34568
2015-02-11	52.14	52.25	51.94	52.09	37614
2015-02-12	52.39	52.70	52.36	52.65	265618
2015-02-13	52.73	52.93	52.73	52.87	34460
2015-02-17	52.87	53.07	52.76	52.96	33388
2015-02-18	52.88	53.15	52.83	53.01	43606
2015-02-19	52.90	53.08	52.90	52.97	35178
2015-02-20	52.94	53.33	52.57	53.26	34772
2015-02-23	53.24	53.29	53.13	53.29	38196
2015-02-24	53.30	53.48	53.30	53.45	39120
2015-02-25	53.35	53.55	53.32	53.39	54368
2015-02-26	53.36	53.44	53.24	53.32	44446
2015-02-27	53.29	53.41	53.19	53.22	100540
2015-03-02	53.15	53.50	53.12	53.50	30710
2015-03-03	53.46	53.46	53.06	53.33	52392
2015-03-04	53.12	53.13	52.81	53.04	24102
2015-03-05	53.19	53.22	53.01	53.14	68198
2015-03-06	53.01	53.01	52.32	52.32	41606
2015-03-09	52.46	52.74	52.46	52.56	94938
2015-03-10	52.26	52.26	51.79	51.84	84402
2015-03-11	51.95	51.95	51.66	51.79	49794
2015-03-12	51.93	52.37	51.93	52.37	44818
2015-03-13	52.26	52.41	51.75	52.04	38468
2015-03-16	52.29	52.78	52.29	52.68	47684
2015-03-17	52.53	52.73	52.34	52.59	68686
2015-03-18	52.48	53.47	52.31	53.24	156476
2015-03-19	53.14	53.14	52.93	53.02	21532
2015-03-20	53.26	53.58	53.26	53.47	84780
2015-03-23	53.49	53.70	53.40	53.40	39050
2015-03-24	53.35	53.43	53.06	53.09	39014
2015-03-25	52.94	52.94	52.07	52.07	52790
2015-03-26	51.86	52.16	51.74	51.96	42278
2015-03-27	51.93	52.14	51.93	52.12	20608
2015-03-30	52.45	52.81	52.45	52.76	35568
2015-03-31	52.58	52.72	52.28	52.43	37714
2015-04-01	52.29	52.29	51.83	52.09	106220
2015-04-02	52.15	52.47	52.11	52.37	32682
2015-04-06	52.10	52.81	52.10	52.72	39272
2015-04-07	52.70	52.91	52.52	52.52	30518
2015-04-08	52.66	52.81	52.51	52.68	28834
2015-04-09	52.68	52.94	52.61	52.91	34990
2015-04-10	52.99	53.16	52.93	53.16	42184
2015-04-13	53.13	53.35	52.94	52.97	31136
2015-04-14	53.01	53.04	52.68	52.98	26944
2015-04-15	53.16	53.40	53.16	53.26	21240
2015-04-16	53.20	53.38	53.15	53.25	64914
2015-04-17	52.99	52.99	52.45	52.70	87558
2015-04-20	52.93	53.21	52.93	53.12	72916
2015-04-21	53.26	53.31	53.00	53.08	91946
2015-04-22	53.15	53.36	52.93	53.36	20348
2015-04-23	53.25	53.65	53.24	53.62	51064
2015-04-24	53.60	53.64	53.48	53.53	24586
2015-04-27	53.73	53.76	53.23	53.30	43468
2015-04-28	53.32	53.50	53.01	53.41	49510
2015-04-29	53.22	53.39	53.02	53.27	26800
2015-04-30	53.05	53.19	52.45	52.64	72018
2015-05-01	52.83	53.22	52.82	53.15	40454
2015-05-04	53.37	53.50	53.30	53.32	34802
2015-05-05	53.35	53.35	52.70	52.70	29328
2015-05-06	52.77	52.77	52.25	52.57	53106
2015-05-07	52.52	52.87	52.50	52.69	23828
2015-05-08	53.22	53.49	53.22	53.39	44774
2015-05-11	53.36	53.49	53.18	53.18	38620
2015-05-12	52.98	53.17	52.69	53.07	38786
2015-05-13	53.22	53.33	52.98	53.00	24938
2015-05-14	53.31	53.62	53.31	53.55	50728
2015-05-15	53.61	53.66	53.50	53.58	28712
2015-05-18	53.58	53.93	53.58	53.83	35040
2015-05-19	53.88	53.97	53.74	53.80	39890
2015-05-20	53.83	53.96	53.71	53.86	27230
2015-05-21	53.73	53.99	53.73	53.88	27478
2015-05-22	53.83	53.91	53.76	53.77	22798
2015-05-26	53.70	53.70	53.10	53.27	37266
2015-05-27	53.40	53.77	53.40	53.76	25680
2015-05-28	53.68	53.68	53.45	53.66	33754
2015-05-29	53.68	53.68	53.28	53.36	27604
2015-06-01	53.51	53.65	53.25	53.50	62966
2015-06-02	53.37	53.57	53.21	53.43	18392
2015-06-03	53.59	53.75	53.47	53.58	43922
2015-06-04	53.41	53.49	53.04	53.09	66324
2015-06-05	53.10	53.21	52.91	53.06	29486
2015-06-08	53.01	53.01	52.73	52.73	36150
2015-06-09	52.75	52.87	52.52	52.79	40746
2015-06-10	52.91	53.43	52.91	53.37	72452
2015-06-11	53.53	53.58	53.37	53.48	22598
2015-06-12	53.32	53.32	53.07	53.16	44406
2015-06-15	52.78	52.97	52.65	52.91	35006
2015-06-16	52.81	53.22	52.81	53.15	17422
2015-06-17	53.26	53.36	53.02	53.26	29438
2015-06-18	53.37	53.91	53.37	53.79	49370
2015-06-19	53.73	53.75	53.49	53.58	48690
2015-06-22	53.85	54.00	53.81	53.87	41584
2015-06-23	53.88	53.99	53.81	53.91	16562
2015-06-24	53.54	53.69	53.26	53.26	30494
2015-06-25	53.38	53.39	53.06	53.07	20222
2015-06-26	53.20	53.21	52.95	53.04	38784
2015-06-29	52.59	52.79	51.91	51.96	79138
2015-06-30	52.43	52.43	51.95	52.13	67454
2015-07-01	52.53	52.59	52.24	52.45	43080
2015-07-02	52.64	52.64	52.30	52.44	33688
2015-07-06	52.04	52.49	51.94	52.23	64646
2015-07-07	52.34	52.55	51.63	52.55	34862
2015-07-08	52.20	52.20	51.62	51.70	50896
2015-07-09	52.29	52.40	51.81	51.81	50100
2015-07-10	52.33	52.51	52.20	52.48	92150
2015-07-13	52.80	52.99	52.80	52.98	60078
2015-07-14	52.94	53.30	52.94	53.24	45522
2015-07-15	53.25	53.35	53.06	53.13	36682
2015-07-16	53.47	53.56	53.40	53.56	28250
2015-07-17	53.63	53.63	53.44	53.54	16370
2015-07-20	53.69	53.71	53.47	53.62	83678
2015-07-21	53.58	53.59	53.23	53.37	29212
2015-07-22	53.08	53.33	53.08	53.21	46450
2015-07-23	53.21	53.33	52.85	52.97	53086
2015-07-24	53.05	53.05	52.34	52.45	61264
2015-07-27	52.12	52.31	51.97	52.06	55466
2015-07-28	52.31	52.75	52.13	52.69	66934
2015-07-29	52.73	53.14	52.73	53.13	53118
2015-07-30	52.96	53.16	52.74	53.13	25176
2015-07-31	53.27	53.27	53.01	53.05	19176
2015-08-03	53.07	53.07	52.59	52.84	47170
2015-08-04	52.78	53.03	52.64	52.75	63804
2015-08-05	53.06	53.31	52.89	52.94	59230
2015-08-06	52.98	52.99	52.33	52.58	39260
2015-08-07	52.52	52.52	52.14	52.40	45900
2015-08-10	52.67	53.07	52.67	53.03	56108
2015-08-11	52.69	52.74	52.40	52.56	62502
2015-08-12	52.09	52.65	51.79	52.57	50274
2015-08-13	52.62	52.80	52.42	52.57	59244
2015-08-14	52.51	52.80	52.49	52.75	23990
2015-08-17	52.62	53.07	52.55	53.07	33322
2015-08-18	52.93	53.10	52.88	52.96	17850
2015-08-19	52.78	52.88	52.28	52.49	43922
2015-08-20	52.06	52.17	51.35	51.35	499670
2015-08-21	50.90	51.15	49.85	49.92	443116
2015-08-24	48.52	50.03	26.84	47.95	579376
2015-08-25	49.40	49.55	47.28	47.31	306678
2015-08-26	47.78	49.07	47.53	49.04	157674
2015-08-27	49.53	50.27	49.17	50.22	207130
2015-08-28	50.05	50.36	49.94	50.26	68670
2015-08-31	50.01	50.25	49.78	49.90	92634
2015-09-01	49.41	49.41	48.26	48.44	123956
2015-09-02	48.92	49.30	48.57	49.29	47996
2015-09-03	49.47	49.93	49.24	49.36	63550
2015-09-04	48.92	48.96	48.40	48.68	62014
2015-09-08	49.51	49.86	49.26	49.86	54500
2015-09-09	50.23	50.29	49.12	49.22	67814
2015-09-10	49.18	49.77	49.16	49.41	41254
2015-09-11	49.30	49.66	49.12	49.66	23636
2015-09-14	49.76	49.76	49.34	49.45	31238
2015-09-15	49.62	50.20	49.49	50.11	76348
2015-09-16	50.13	50.57	50.10	50.54	44460
2015-09-17	50.54	51.18	50.25	50.43	81670
2015-09-18	49.90	50.10	49.51	49.53	97474
2015-09-21	49.93	50.16	49.58	49.84	44082
2015-09-22	49.15	49.34	48.90	49.19	78222
2015-09-23	49.21	49.30	48.92	49.09	39402
2015-09-24	48.85	49.03	48.31	48.92	34056
2015-09-25	49.10	49.11	48.33	48.61	119394
2015-09-28	48.35	48.35	47.24	47.32	64358
2015-09-29	47.45	47.72	47.06	47.32	58128
2015-09-30	47.95	48.24	47.69	48.24	75112
2015-10-01	48.39	48.39	47.82	48.27	27950
2015-10-02	47.72	49.00	47.57	49.00	69206
2015-10-05	49.38	49.94	49.38	49.94	53722
2015-10-06	49.88	49.97	49.58	49.70	45552
2015-10-07	49.97	50.22	49.74	50.16	60804
2015-10-08	50.06	50.64	49.97	50.56	194172
2015-10-09	50.75	50.77	50.45	50.65	57536
2015-10-12	50.62	50.74	50.55	50.67	14986
2015-10-13	50.42	50.81	50.28	50.33	29238
2015-10-14	50.26	50.49	49.97	50.07	43930
2015-10-15	50.33	50.86	50.24	50.86	134842
2015-10-16	50.96	51.05	50.72	51.05	158282
2015-10-19	50.88	51.09	50.80	51.09	33050
2015-10-20	50.94	51.19	50.88	50.98	33038
2015-10-21	51.13	51.14	50.66	50.67	19564
2015-10-22	50.90	51.50	50.90	51.39	42388
2015-10-23	51.83	52.06	51.68	51.95	88876
2015-10-26	51.84	51.90	51.72	51.83	39734
2015-10-27	51.66	51.73	51.53	51.65	56512
2015-10-28	51.80	52.38	51.64	52.35	58870
2015-10-29	52.24	52.38	52.17	52.30	23796
2015-10-30	52.29	52.41	52.08	52.08	49662
2015-11-02	52.14	52.72	52.14	52.69	251836
2015-11-03	52.62	53.00	52.58	52.80	48442
2015-11-04	53.06	53.06	52.58	52.72	22062
2015-11-05	52.75	52.79	52.44	52.66	27192
2015-11-06	52.64	52.66	52.30	52.61	32166
2015-11-09	52.50	52.50	51.94	52.14	45940
2015-11-10	51.99	52.24	51.98	52.14	31228
2015-11-11	52.29	52.32	52.05	52.05	21964
2015-11-12	51.71	51.88	51.36	51.36	36692
2015-11-13	51.18	51.18	50.71	50.72	40604
2015-11-16	50.66	51.50	50.58	51.49	28472
2015-11-17	51.56	51.79	51.35	51.38	33664
2015-11-18	51.57	52.25	51.57	52.25	15892
2015-11-19	52.19	52.32	52.09	52.16	27500
2015-11-20	52.39	52.54	52.32	52.35	52584
2015-11-23	52.38	52.54	52.20	52.30	26240
2015-11-24	52.05	52.50	51.94	52.39	58906
2015-11-25	52.48	52.52	52.39	52.46	28206
2015-11-27	52.45	52.54	52.45	52.47	80800
2015-11-30	52.58	52.58	52.24	52.26	19102
2015-12-01	52.49	52.80	52.46	52.73	138762
2015-12-02	52.76	52.83	52.16	52.22	31114
2015-12-03	52.31	52.31	51.32	51.45	34776
2015-12-04	51.55	52.48	51.55	52.41	43854
2015-12-07	52.29	52.29	51.83	52.00	23914
2015-12-08	51.59	51.92	51.44	51.73	31034
2015-12-09	51.60	52.01	51.02	51.34	35688
2015-12-10	51.37	51.74	51.32	51.42	18324
2015-12-11	50.85	50.95	50.39	50.46	42138
2015-12-14	50.47	50.63	50.00	50.63	91984
2015-12-15	51.03	51.42	51.03	51.14	52686
2015-12-16	51.49	52.00	50.98	51.88	71782
2015-12-17	52.03	52.03	51.14	51.14	2282100
2015-12-18	50.98	50.98	50.35	50.35	71548
2015-12-21	50.62	50.68	50.30	50.67	39054
2015-12-22	50.88	51.21	50.67	51.15	77192
2015-12-23	51.52	51.79	51.44	51.75	37944
2015-12-24	51.46	51.61	51.43	51.55	42672
2015-12-28	51.23	51.32	50.99	51.29	123814
2015-12-29	51.57	51.90	51.57	51.80	49710
2015-12-30	51.74	51.74	51.54	51.54	112446
2015-12-31	51.32	51.40	50.99	50.99	46286
2016-01-04	50.19	50.19	49.67	50.17	158144
2016-01-05	50.32	50.44	50.02	50.28	264968
2016-01-06	49.56	49.89	49.40	49.67	318538
2016-01-07	48.77	49.21	48.35	48.43	179764
2016-01-08	48.78	48.85	47.85	47.85	79536
2016-01-11	48.18	48.20	47.39	47.93	91962
2016-01-12	48.36	48.51	47.63	48.25	60712
2016-01-13	48.48	48.51	46.85	47.00	135496
2016-01-14	47.18	48.02	46.71	47.77	150650
2016-01-15	46.48	46.91	46.21	46.73	159016
2016-01-19	47.26	47.26	46.30	46.70	234576
2016-01-20	45.98	46.63	44.95	46.25	236200
2016-01-21	46.27	46.93	45.92	46.40	184388
2016-01-22	47.11	47.45	47.01	47.36	74384
2016-01-25	47.24	47.27	46.59	46.61	2573416
2016-01-26	46.83	47.35	46.81	47.32	60130
2016-01-27	47.18	47.56	46.58	46.78	124942
2016-01-28	47.27	47.27	46.59	46.96	119634
2016-01-29	47.16	48.12	47.16	48.06	84822
2016-02-01	47.88	48.34	47.73	48.17	49584
2016-02-02	47.75	47.75	47.14	47.24	103106
2016-02-03	47.54	47.55	46.48	47.47	70970
2016-02-04	47.36	47.85	47.33	47.61	33808
2016-02-05	47.43	47.43	46.49	46.61	31104
2016-02-08	46.11	46.11	45.33	45.94	98768
2016-02-09	45.40	46.25	45.40	45.90	105086
2016-02-10	46.14	46.47	45.87	45.91	31390
2016-02-11	45.18	45.57	44.90	45.40	365420
2016-02-12	45.84	46.21	45.57	46.13	63346
2016-02-16	46.75	47.07	46.53	47.06	120988
2016-02-17	47.40	47.89	47.40	47.83	88610
2016-02-18	47.94	47.94	47.59	47.65	21700
2016-02-19	47.43	47.66	47.21	47.63	64196
2016-02-22	48.09	48.40	48.09	48.32	36752
2016-02-23	48.15	48.22	47.69	47.73	36992
2016-02-24	47.26	47.99	47.04	47.99	30218
2016-02-25	48.11	48.50	47.93	48.49	44582
2016-02-26	48.81	48.81	48.41	48.47	55620
2016-02-29	48.51	48.75	48.11	48.11	22916
2016-03-01	48.51	49.25	48.46	49.25	40192
2016-03-02	49.21	49.50	49.11	49.50	79506
2016-03-03	49.50	49.50	49.50	49.73	44182
2016-03-04	49.84	50.12	49.58	49.90	40258
2016-03-07	49.65	50.05	49.65	49.93	75384
2016-03-08	49.68	49.77	49.35	49.38	38146
2016-03-09	49.65	49.72	49.47	49.61	36372
2016-03-10	49.61	49.61	49.61	49.60	40706
2016-03-11	49.60	49.60	49.60	50.46	31208
2016-03-14	50.30	50.47	50.24	50.44	20356
2016-03-15	50.47	50.47	50.47	50.23	28226
2016-03-16	50.23	50.63	50.13	50.58	24524
2016-03-17	50.57	51.06	50.42	50.95	56804
2016-03-18	51.19	51.21	51.03	51.14	33754
2016-03-21	51.06	51.30	50.99	51.20	77310
2016-03-22	50.97	51.31	50.97	51.20	26344
2016-03-23	50.83	50.83	50.53	50.60	77556
2016-03-24	50.23	50.56	50.18	50.56	28760
2016-03-28	50.64	50.68	50.46	50.59	37602
2016-03-29	50.50	51.06	50.41	51.12	25020
2016-03-30	51.37	51.52	51.24	51.29	96332
2016-03-31	51.29	51.41	51.28	51.26	86070
2016-04-01	50.98	51.63	50.78	51.57	105282
2016-04-04	51.60	51.60	51.28	51.38	38828
2016-04-05	51.38	51.38	51.38	50.82	44658
2016-04-06	50.88	51.39	50.83	51.39	41376
2016-04-07	51.11	51.18	50.59	50.82	51638
2016-04-08	51.17	51.28	50.86	50.91	18096
2016-04-11	51.13	51.36	50.79	50.79	33278
2016-04-12	50.87	51.39	50.81	51.32	36934
2016-04-13	51.52	51.89	51.52	51.88	86958
2016-04-14	51.86	51.98	51.80	51.89	24998
2016-04-15	51.92	51.92	51.74	51.85	33322
2016-04-18	51.65	52.15	51.65	52.13	24380
2016-04-19	52.28	52.44	52.12	52.28	37932
2016-04-20	52.39	52.59	52.22	52.35	48834
2016-04-21	52.35	52.38	52.03	52.12	42964
2016-04-22	51.95	52.23	51.93	52.14	35172
2016-04-25	52.03	52.03	51.81	52.03	25646
2016-04-26	52.10	52.27	52.02	52.15	31248
2016-04-27	52.15	52.38	51.95	52.34	20830
2016-04-28	52.13	52.36	51.69	51.78	24930
2016-04-29	51.67	51.69	51.22	51.51	78310
2016-05-02	51.62	51.92	51.60	51.90	91874
2016-05-03	51.57	51.57	51.25	51.42	37812
2016-05-04	51.12	51.34	50.95	51.11	23968
2016-05-05	51.17	51.30	50.97	51.09	12752
2016-05-06	50.95	51.28	50.87	51.25	32594
2016-05-09	51.21	51.44	51.20	51.32	22230
2016-05-10	51.57	51.98	51.50	51.96	44774
2016-05-11	51.79	51.85	51.47	51.47	34706
2016-05-12	51.75	51.75	51.23	51.44	19250
2016-05-13	51.34	51.54	51.01	51.05	103628
2016-05-16	51.04	51.67	51.04	51.52	73856
2016-05-17	51.49	51.56	50.92	51.06	54578
2016-05-18	51.00	51.45	50.74	51.08	24892
2016-05-19	50.84	50.91	50.56	50.85	19368
2016-05-20	50.99	51.32	50.99	51.23	25080
2016-05-23	51.26	51.31	51.11	51.14	37426
2016-05-24	51.33	51.89	51.33	51.86	32334
2016-05-25	52.00	52.30	52.00	52.23	39110
2016-05-26	52.23	52.29	52.12	52.20	25624
2016-05-27	52.21	52.43	52.21	52.42	15692
2016-05-31	52.56	52.59	52.25	52.44	51134
2016-06-01	52.21	52.53	52.18	52.52	21542
2016-06-02	52.45	52.71	52.30	52.71	22538
2016-06-03	52.51	52.66	52.27	52.54	32328
2016-06-06	52.61	52.91	52.61	52.81	28472
2016-06-07	52.85	53.09	52.85	52.90	20968
2016-06-08	52.93	53.12	52.93	53.07	20082
2016-06-09	52.92	53.03	52.82	53.01	22646
2016-06-10	52.62	52.64	52.31	52.43	63030
2016-06-13	52.25	52.51	52.08	52.08	34874
2016-06-14	51.90	52.09	51.66	51.94	35570
2016-06-15	52.01	52.25	51.87	51.87	17234
2016-06-16	51.68	51.98	51.34	51.98	63970
2016-06-17	52.02	52.02	51.64	51.82	27724
2016-06-20	53.12	53.12	52.19	51.99	101312
2016-06-21	52.09	52.19	51.98	52.11	32046
2016-06-22	52.12	52.34	51.95	51.97	34504
2016-06-23	52.44	52.67	52.32	52.67	58562
2016-06-24	50.86	51.66	50.63	50.81	226230
2016-06-27	50.49	50.49	49.58	49.79	144626
2016-06-28	50.50	50.70	50.22	50.69	72452
2016-06-29	51.14	51.67	51.14	51.59	69790
2016-06-30	51.71	52.32	51.56	52.32	57796
2016-07-01	52.30	52.58	52.25	52.44	56792
2016-07-05	52.15	52.15	51.79	51.99	64222
2016-07-06	51.84	52.32	51.71	52.32	34328
2016-07-07	52.36	52.57	52.09	52.29	26432
2016-07-08	52.63	53.15	52.63	53.11	119230
2016-07-11	53.24	53.45	53.18	53.33	391060
2016-07-12	53.55	53.81	53.55	53.72	66554
2016-07-13	53.84	53.84	53.57	53.71	44412
2016-07-14	54.03	54.12	53.87	53.96	38516
2016-07-15	54.14	54.14	53.82	53.93	26754
2016-07-18	53.93	54.11	53.88	54.05	43934
2016-07-19	53.92	54.00	53.87	53.95	17424
2016-07-20	54.09	54.29	53.99	54.26	35204
2016-07-21	54.19	54.27	53.92	54.04	24442
2016-07-22	54.02	54.29	53.99	54.26	42948
2016-07-25	54.22	54.22	53.98	54.13	58234
2016-07-26	54.11	54.26	53.98	54.19	24204
2016-07-27	54.26	54.26	54.00	54.11	20936
2016-07-28	54.06	54.26	53.96	54.24	21452
2016-07-29	54.13	54.38	54.04	54.35	21556
2016-08-01	54.31	54.40	54.16	54.23	35488
2016-08-02	54.17	54.17	53.62	53.84	40010
2016-08-03	53.79	54.02	53.79	54.02	26376
2016-08-04	54.09	54.14	53.99	54.05	18052
2016-08-05	54.28	54.52	54.28	54.49	17428
2016-08-08	54.57	54.65	54.43	54.49	45958
2016-08-09	54.55	54.66	54.46	54.53	49086
2016-08-10	54.59	54.59	54.31	54.39	79288
2016-08-11	54.57	54.70	54.49	54.65	22886
2016-08-12	54.58	54.66	54.48	54.60	16350
2016-08-15	54.70	54.88	54.70	54.82	13142
2016-08-16	54.69	54.69	54.48	54.48	15042
2016-08-17	54.45	54.56	54.24	54.56	12450
2016-08-18	54.53	54.72	54.53	54.72	10716
2016-08-19	54.59	54.65	54.47	54.65	16386
2016-08-22	54.55	54.65	54.49	54.63	10778
2016-08-23	54.78	54.91	54.76	54.77	23190
2016-08-24	54.73	54.74	54.54	54.55	17234
2016-08-25	54.37	54.57	54.34	54.40	28006
2016-08-26	54.46	54.76	54.13	54.29	20916
2016-08-29	54.39	54.70	54.39	54.61	19392
2016-08-30	54.64	54.64	54.39	54.49	21450
2016-08-31	54.35	54.40	54.18	54.40	10680
2016-09-01	54.29	54.41	54.13	54.41	7938
2016-09-02	54.62	54.80	54.54	54.67	11508
2016-09-06	54.78	54.78	54.56	54.74	18412
2016-09-07	54.79	54.84	54.70	54.80	15748
2016-09-08	54.79	54.81	54.64	54.75	25744
2016-09-09	54.36	54.36	53.45	53.45	64622
2016-09-12	53.12	54.20	53.12	54.14	39166
2016-09-13	53.75	53.75	53.24	53.32	26606
2016-09-14	53.36	53.61	53.22	53.30	30156
2016-09-15	53.31	53.98	53.24	53.91	253288
2016-09-16	53.71	53.83	53.49	53.74	29354
2016-09-19	53.84	54.01	53.67	53.69	39078
2016-09-20	53.92	53.96	53.70	53.70	36286
2016-09-21	53.91	54.33	53.70	54.29	19280
2016-09-22	54.52	54.72	54.52	54.67	90494
2016-09-23	54.58	54.58	54.38	54.42	54890
2016-09-26	53.88	53.88	53.67	53.67	29782
2016-09-27	53.70	54.02	53.60	54.00	29418
2016-09-28	54.05	54.32	53.83	54.32	16016
2016-09-29	54.26	54.33	53.75	53.87	87520
2016-09-30	54.02	54.38	54.01	54.27	21802
2016-10-03	54.09	54.09	53.93	54.05	125738
2016-10-04	54.12	54.14	53.64	53.77	30946
2016-10-05	53.95	54.13	53.95	54.04	42360
2016-10-06	53.95	54.06	53.78	54.02	21558
2016-10-07	54.06	54.12	53.63	53.82	23278
2016-10-10	54.07	54.22	53.98	54.10	75554
2016-10-11	54.01	54.01	53.21	53.42	35184
2016-10-12	53.43	53.59	53.32	53.49	42314
2016-10-13	53.14	53.44	52.87	53.27	18810
2016-10-14	53.53	53.70	53.27	53.27	182714
2016-10-17	53.29	53.31	53.13	53.13	33148
2016-10-18	53.52	53.58	53.36	53.46	33638
2016-10-19	53.53	53.70	53.47	53.61	9364
2016-10-20	53.49	53.64	53.35	53.55	95156
2016-10-21	53.33	53.55	53.26	53.51	20088
2016-10-24	53.74	53.87	53.65	53.78	20786
2016-10-25	53.67	53.76	53.51	53.52	32506
2016-10-26	53.33	53.58	53.31	53.44	115564
2016-10-27	53.62	53.62	53.22	53.24	28078
2016-10-28	53.17	53.44	52.97	53.08	36706
2016-10-31	53.16	53.25	53.08	53.14	31396
2016-11-01	53.36	53.36	52.50	52.62	35228
2016-11-02	52.61	52.70	52.35	52.42	22632
2016-11-03	52.30	52.50	52.06	52.15	88312
2016-11-04	52.16	52.43	52.09	52.10	56330
2016-11-07	52.83	53.24	52.83	53.22	43150
2016-11-08	53.12	53.62	53.08	53.46	62544
2016-11-09	53.12	54.26	53.12	54.11	191268
2016-11-10	54.39	54.60	53.82	54.27	114188
2016-11-11	54.08	54.27	53.90	54.23	211312
2016-11-14	54.31	54.42	54.12	54.31	85116
2016-11-15	54.43	54.75	54.39	54.75	80910
2016-11-16	54.51	54.70	54.51	54.68	61198
2016-11-17	54.72	54.96	54.72	54.94	43530
2016-11-18	55.00	55.00	54.79	54.80	24980
2016-11-21	55.02	55.25	55.00	55.25	41792
2016-11-22	55.35	55.43	55.17	55.40	77532
2016-11-23	55.31	55.44	55.22	55.44	79816
2016-11-25	55.50	55.67	55.45	55.67	40926
2016-11-28	55.51	55.60	55.33	55.38	49324
2016-11-29	55.34	55.61	55.28	55.47	44286
2016-11-30	55.69	55.76	55.35	55.35	65006
2016-12-01	55.43	55.43	55.02	55.12	51492
2016-12-02	55.07	55.29	55.00	55.14	72202
2016-12-05	55.39	55.59	55.38	55.48	78080
2016-12-06	55.54	55.74	55.45	55.74	146106
2016-12-07	55.68	56.45	55.64	56.44	89696
2016-12-08	56.58	56.78	56.39	56.63	365574
2016-12-09	56.70	56.93	56.70	56.91	123464
2016-12-12	56.97	57.03	56.71	56.79	87900
2016-12-13	57.07	57.30	56.95	57.15	112312
2016-12-14	57.15	57.27	56.57	56.63	164364
2016-12-15	56.80	57.19	56.73	56.90	77382
2016-12-16	57.12	57.12	56.72	56.82	60342
2016-12-19	56.85	57.10	56.85	56.98	51636
2016-12-20	57.11	57.23	57.05	56.78	99598
2016-12-21	56.85	56.88	56.71	56.71	94484
2016-12-22	56.67	56.67	56.47	56.59	65152
2016-12-23	56.64	56.66	56.55	56.63	34436
2016-12-27	56.67	56.93	56.67	56.80	42886
2016-12-28	57.00	57.00	56.31	56.34	52880
2016-12-29	56.34	56.45	56.21	56.33	66060
2016-12-30	56.34	56.34	55.95	56.02	117532
2017-01-03	56.50	56.67	56.17	56.44	171658
2017-01-04	56.71	56.94	56.71	56.94	179574
2017-01-05	56.86	56.95	56.63	56.84	65384
2017-01-06	56.88	57.16	56.74	57.08	63170
2017-01-09	56.87	56.99	56.82	56.86	84696
2017-01-10	56.83	57.10	56.76	56.92	81852
2017-01-11	56.94	57.03	56.69	57.03	62390
2017-01-12	56.91	56.95	56.52	56.95	50610
2017-01-13	56.95	57.13	56.95	57.04	52920
2017-01-17	56.95	56.98	56.67	56.78	55568
2017-01-18	56.92	56.95	56.70	56.94	36234
2017-01-19	57.00	57.04	56.64	56.73	38244
2017-01-20	56.96	57.06	56.79	56.95	57710
2017-01-23	56.86	56.89	56.60	56.82	22252
2017-01-24	56.85	57.30	56.85	57.23	61470
2017-01-25	57.48	57.72	57.40	57.69	72992
2017-01-26	57.68	57.76	57.57	57.62	76676
2017-01-27	57.61	57.61	57.49	57.55	50032
2017-01-30	57.29	57.32	56.86	57.18	73696
2017-01-31	56.97	57.20	56.90	57.20	67410
2017-02-01	57.39	57.49	57.05	57.18	65792
2017-02-02	57.14	57.30	57.03	57.20	23688
2017-02-03	57.46	57.70	57.42	57.66	57954
2017-02-06	57.56	57.64	57.46	57.52	134922
2017-02-07	57.64	57.69	57.47	57.51	27538
2017-02-08	57.48	57.62	57.36	57.62	325790
2017-02-09	57.66	58.06	57.66	57.99	135074
2017-02-10	58.09	58.27	58.05	58.20	129514
2017-02-13	58.33	58.59	58.33	58.48	49894
2017-02-14	58.42	58.78	58.37	58.75	273394
2017-02-15	58.67	59.11	58.63	59.05	73748
2017-02-16	59.02	59.10	58.82	58.97	39394
2017-02-17	58.76	59.08	58.76	59.08	51278
2017-02-21	59.16	59.49	59.15	59.43	43628
2017-02-22	59.31	59.43	59.28	59.37	39864
2017-02-23	59.47	59.48	59.14	59.32	38894
2017-02-24	59.04	59.41	59.04	59.41	53788
2017-02-27	59.39	59.61	59.31	59.54	60934
2017-02-28	59.45	59.48	59.25	59.33	51782
2017-03-01	59.84	60.26	59.73	60.12	97844
2017-03-02	60.11	60.11	59.75	59.78	58252
2017-03-03	59.74	59.82	59.61	59.78	26848
2017-03-06	59.51	59.68	59.42	59.59	63818
2017-03-07	59.51	59.61	59.37	59.42	48376
2017-03-08	59.44	59.54	59.23	59.26	28030
2017-03-09	59.26	59.40	59.02	59.27	43818
2017-03-10	59.59	59.59	59.30	59.49	53838
2017-03-13	59.56	59.59	59.42	59.59	28840
2017-03-14	59.41	59.41	59.13	59.34	18548
2017-03-15	59.46	59.98	59.46	59.85	121982
2017-03-16	59.95	59.99	59.69	59.75	31900
2017-03-17	59.86	59.88	59.69	59.74	60260
2017-03-20	59.68	59.72	59.50	59.59	23326
2017-03-21	59.77	59.77	58.76	58.81	53104
2017-03-22	58.70	58.96	58.59	58.90	189638
2017-03-23	58.82	59.18	58.81	58.61	69076
2017-03-24	58.73	58.87	58.42	58.57	47330
2017-03-27	58.10	58.61	57.99	58.54	80052
2017-03-28	58.48	59.05	58.41	59.00	29104
2017-03-29	58.93	59.10	58.83	59.06	37390
2017-03-30	59.09	59.28	59.06	59.24	31512
2017-03-31	59.17	59.28	59.12	59.13	44716
2017-04-03	59.19	59.19	58.70	59.00	126268
2017-04-04	58.90	59.04	58.84	59.03	157288
2017-04-05	59.24	59.45	58.77	58.82	66404
2017-04-06	58.87	59.11	58.83	59.00	26162
2017-04-07	58.92	59.11	58.85	58.92	33226
2017-04-10	59.02	59.21	58.95	59.01	28064
2017-04-11	58.95	58.97	58.54	58.97	57674
2017-04-12	58.90	58.90	58.62	58.68	31938
2017-04-13	58.60	58.75	58.29	58.29	26932
2017-04-17	58.35	58.78	58.34	58.77	63176
2017-04-18	58.61	58.72	58.48	58.66	71768
2017-04-19	58.84	58.94	58.52	58.58	75958
2017-04-20	58.76	59.14	58.68	59.11	46348
2017-04-21	59.05	59.05	58.78	58.95	69928
2017-04-24	59.47	59.58	59.38	59.49	50912
2017-04-25	59.72	59.94	59.67	59.88	60596
2017-04-26	59.87	60.12	59.85	59.85	47604
2017-04-27	59.91	59.97	59.75	59.89	54308
2017-04-28	60.04	60.04	59.71	59.74	36026
2017-05-01	59.86	60.00	59.75	59.94	31530
2017-05-02	59.94	59.94	59.77	59.87	25002
2017-05-03	59.70	59.81	59.62	59.81	11352
2017-05-04	59.79	59.88	59.58	59.78	17024
2017-05-05	59.92	60.10	59.86	60.10	18424
2017-05-08	60.08	60.08	59.94	60.02	22524
2017-05-09	60.11	60.14	59.88	59.92	541730
2017-05-10	60.00	60.11	59.93	60.11	43696
2017-05-11	59.97	60.00	59.65	59.96	33806
2017-05-12	59.91	59.91	59.78	59.82	24902
2017-05-15	59.91	60.21	59.91	60.14	31722
2017-05-16	60.24	60.24	60.05	60.12	33118
2017-05-17	59.63	59.70	59.03	59.03	58166
2017-05-18	58.98	59.43	58.90	59.28	49896
2017-05-19	59.44	59.87	59.44	59.67	51464
2017-05-22	59.81	60.03	59.81	60.00	43722
2017-05-23	60.13	60.15	59.97	60.11	35742
2017-05-24	60.16	60.25	60.11	60.25	20072
2017-05-25	60.38	60.59	60.37	60.50	34590
2017-05-26	60.46	60.65	60.46	60.52	30300
2017-05-30	60.40	60.48	60.35	60.42	24900
2017-05-31	60.50	60.50	60.22	60.43	20196
2017-06-01	60.57	60.92	60.53	60.92	17424
2017-06-02	60.98	61.19	60.94	61.16	28588
2017-06-05	61.11	61.17	61.06	61.15	10118
2017-06-06	60.91	61.02	60.88	60.88	22160
2017-06-07	60.99	61.04	60.82	60.96	33300
2017-06-08	61.00	61.16	60.95	61.06	32858
2017-06-09	61.14	61.39	60.67	60.99	54388
2017-06-12	60.88	60.95	60.75	60.94	30888
2017-06-13	61.13	61.27	61.09	61.27	20186
2017-06-14	61.36	61.36	60.97	61.19	19952
2017-06-15	60.79	61.06	60.74	61.00	25088
2017-06-16	61.06	61.06	60.85	60.98	14988
2017-06-19	61.33	61.56	61.32	61.54	20910
2017-06-20	61.46	61.46	61.14	61.14	22262
2017-06-21	61.20	61.27	61.00	61.08	20520
2017-06-22	61.13	61.24	61.05	61.11	53130
2017-06-23	61.13	61.27	61.09	61.22	11782
2017-06-26	61.36	61.53	61.17	61.01	26928
2017-06-27	60.93	61.01	60.53	60.53	37800
2017-06-28	60.76	61.09	60.73	61.04	18614
2017-06-29	61.13	61.13	60.18	60.57	37272
2017-06-30	60.75	60.84	60.61	60.67	28638
2017-07-03	60.85	61.02	60.79	60.79	45052
2017-07-05	60.89	60.92	60.62	60.88	37018
2017-07-06	60.63	60.63	60.26	60.29	23946
2017-07-07	60.42	60.70	60.42	60.70	16390
2017-07-10	60.66	60.84	60.57	60.76	45982
2017-07-11	60.71	60.78	60.48	60.71	16834
2017-07-12	60.96	61.20	60.96	61.15	25102
2017-07-13	61.18	61.27	60.90	61.27	157204
2017-07-14	61.30	61.64	61.30	61.55	28714
2017-07-17	61.56	61.61	61.53	61.55	15348
2017-07-18	61.43	61.57	61.33	61.55	20482
2017-07-19	61.66	61.92	61.66	61.92	33158
2017-07-20	62.00	62.03	61.88	61.95	41304
2017-07-21	61.76	61.88	61.73	61.87	25904
2017-07-24	61.87	61.90	61.74	61.87	23074
2017-07-25	62.07	62.12	61.98	62.06	19934
2017-07-26	62.17	62.17	61.99	62.01	34524
2017-07-27	62.19	62.19	61.57	61.91	51870
2017-07-28	61.73	61.87	61.69	61.83	30332
2017-07-31	61.96	61.99	61.75	61.84	29746
2017-08-01	62.00	62.00	61.88	61.95	33014
2017-08-02	62.05	62.05	61.67	61.94	28370
2017-08-03	61.93	61.93	61.75	61.81	25282
2017-08-04	61.94	62.11	61.84	61.91	52604
2017-08-07	61.95	62.03	61.93	62.02	29282
2017-08-08	61.99	62.28	61.82	61.89	23054
2017-08-09	61.67	61.80	61.50	61.80	31394
2017-08-10	61.58	61.58	60.94	60.95	95194
2017-08-11	60.92	61.16	60.92	61.01	44292
2017-08-14	61.50	61.70	61.45	61.66	56502
2017-08-15	61.78	61.78	61.56	61.69	20746
2017-08-16	61.73	61.88	61.65	61.68	26212
2017-08-17	61.53	61.63	60.81	60.83	31060
2017-08-18	60.69	60.97	60.55	60.67	42588
2017-08-21	60.66	60.78	60.50	60.76	24098
2017-08-22	60.89	61.38	60.89	61.36	48340
2017-08-23	61.10	61.25	61.10	61.18	36994
2017-08-24	61.26	61.26	61.00	61.04	160086
2017-08-25	61.23	61.41	61.13	61.17	190198
2017-08-28	61.31	61.31	61.06	61.14	121120
2017-08-29	60.78	61.29	60.78	61.23	141778
2017-08-30	61.31	61.59	61.29	61.53	44794
2017-08-31	61.70	62.02	61.68	61.94	48216
2017-09-01	62.06	62.14	61.99	62.09	49476
2017-09-05	61.93	61.97	61.33	61.61	357584
2017-09-06	61.79	61.86	61.63	61.78	61912
2017-09-07	61.86	61.86	61.64	61.73	31894
2017-09-08	61.63	61.81	61.61	61.69	58664
2017-09-11	62.05	62.36	62.05	62.34	38376
2017-09-12	62.46	62.56	62.42	62.55	32716
2017-09-13	62.50	62.62	62.36	62.62	20338
2017-09-14	62.49	62.60	62.48	62.56	27430
2017-09-15	62.57	62.70	62.54	62.70	57834
2017-09-18	62.75	62.90	62.75	62.84	21140
2017-09-19	62.91	62.91	62.81	62.88	38076
2017-09-20	63.00	63.00	62.71	62.94	27766
2017-09-21	62.92	62.92	62.77	62.77	17922
2017-09-22	62.67	62.79	62.67	62.77	19782
2017-09-25	62.75	62.83	62.48	62.37	28608
2017-09-26	62.52	62.57	62.41	62.41	31368
2017-09-27	62.64	62.81	62.46	62.72	21080
2017-09-28	62.71	62.79	62.62	62.79	21124
2017-09-29	62.88	63.02	62.82	63.02	20510
2017-10-02	62.96	63.27	62.94	63.26	122276
2017-10-03	63.34	63.42	63.29	63.42	31048
2017-10-04	63.42	63.56	63.31	63.51	30164
2017-10-05	63.58	63.87	63.58	63.87	17334
2017-10-06	63.72	63.82	63.69	63.80	41660
2017-10-09	63.90	63.90	63.62	63.68	313822
2017-10-10	63.86	63.94	63.72	63.85	25234
2017-10-11	63.81	63.94	63.78	63.94	26374
2017-10-12	63.87	63.94	63.79	63.85	22984
2017-10-13	63.97	64.03	63.86	63.95	19982
2017-10-16	64.02	64.08	63.91	63.97	23358
2017-10-17	64.03	64.03	63.93	64.02	42258
2017-10-18	64.22	64.22	64.05	64.09	31014
2017-10-19	63.87	64.11	63.74	64.11	42584
2017-10-20	64.34	64.42	64.29	64.40	21566
2017-10-23	64.50	64.50	64.16	64.19	89540
2017-10-24	64.34	64.36	64.23	64.24	40692
2017-10-25	64.20	64.20	63.63	63.94	67066
2017-10-26	64.01	64.16	64.01	64.09	81690
2017-10-27	64.27	64.55	64.14	64.55	105680
2017-10-30	64.43	64.47	64.26	64.33	26316
2017-10-31	64.42	64.50	64.30	64.40	21774
2017-11-01	64.65	64.77	64.40	64.48	26762
2017-11-02	64.50	64.53	64.27	64.51	59604
2017-11-03	64.57	64.72	64.46	64.70	23332
2017-11-06	64.71	64.85	64.71	64.83	30570
2017-11-07	64.87	64.93	64.62	64.73	29680
2017-11-08	64.70	64.88	64.66	64.85	25992
2017-11-09	64.48	64.66	64.18	64.61	77790
2017-11-10	64.53	64.62	64.44	64.61	74522
2017-11-13	64.43	64.73	64.43	64.68	49710
2017-11-14	64.44	64.52	64.28	64.50	22618
2017-11-15	64.21	64.34	63.99	64.16	25930
2017-11-16	64.44	64.85	64.44	64.75	30530
2017-11-17	64.65	64.72	64.64	64.66	38088
2017-11-20	64.71	64.78	64.66	64.73	33024
2017-11-21	65.03	65.19	65.03	65.19	25054
2017-11-22	65.21	65.22	65.09	65.12	37612
2017-11-24	65.28	65.29	65.23	65.29	10066
2017-11-27	65.29	65.33	65.18	65.23	47466
2017-11-28	65.37	65.86	65.30	65.82	50232
2017-11-29	65.90	66.04	65.74	65.86	22708
2017-11-30	66.11	66.62	66.05	66.40	63088
2017-12-01	66.29	66.44	65.26	66.25	78482
2017-12-04	66.77	66.85	66.20	66.20	98436
2017-12-05	66.14	66.37	65.91	65.91	49224
2017-12-06	65.74	65.95	65.74	65.84	94368
2017-12-07	65.82	66.19	65.71	66.09	33156
2017-12-08	66.42	66.46	66.24	66.45	43528
2017-12-11	66.48	66.65	66.36	66.62	37598
2017-12-12	66.75	66.87	66.65	66.75	41152
2017-12-13	66.82	66.94	66.75	66.75	50496
2017-12-14	66.87	66.87	66.45	66.60	22568
2017-12-15	66.76	67.17	66.73	67.02	30284
2017-12-18	67.41	67.56	67.41	67.12	121050
2017-12-19	67.30	67.30	66.89	66.93	64138
2017-12-20	67.16	67.16	66.80	66.89	27472
2017-12-21	67.00	67.21	66.93	67.10	62136
2017-12-22	67.03	67.03	66.89	66.99	31218
2017-12-26	66.88	67.02	66.84	66.89	30734
2017-12-27	67.00	67.06	66.90	66.91	41932
2017-12-28	67.06	67.15	67.02	67.14	48244
2017-12-29	67.19	67.28	66.81	66.81	32286
2018-01-02	67.11	67.33	66.95	67.33	146710
2018-01-03	67.41	67.77	67.41	67.70	52680
2018-01-04	67.96	68.14	67.96	67.99	322952
2018-01-05	68.24	68.44	68.12	68.41	60354
2018-01-08	68.35	68.59	68.33	68.59	66844
2018-01-09	68.69	68.86	68.62	68.72	65852
2018-01-10	68.47	68.67	68.32	68.60	33118
2018-01-11	68.80	69.12	68.76	69.09	43422
2018-01-12	69.23	69.59	69.23	69.55	55378
2018-01-16	69.89	70.05	69.12	69.25	72482
2018-01-17	69.50	70.02	69.40	69.89	35780
2018-01-18	69.92	69.97	69.67	69.77	53552
2018-01-19	69.97	70.11	69.87	70.10	39280
2018-01-22	70.09	70.65	70.09	70.65	47314
2018-01-23	70.74	70.92	70.67	70.92	54412
2018-01-24	71.08	71.19	70.50	70.91	58860
2018-01-25	71.15	71.15	70.67	70.85	49364
2018-01-26	71.09	71.54	71.04	71.53	30186
2018-01-29	71.48	71.53	71.11	71.16	40916
2018-01-30	70.53	70.72	70.25	70.40	80074
2018-01-31	70.72	70.80	70.17	70.40	62206
2018-02-01	70.14	70.70	70.14	70.40	61966
2018-02-02	69.96	69.99	68.88	68.88	140122
2018-02-05	68.31	68.94	65.80	66.20	342648
2018-02-06	64.95	67.42	63.53	67.22	316402
2018-02-07	67.16	68.00	66.91	66.91	152374
2018-02-08	67.03	67.18	64.69	64.69	188942
2018-02-09	65.31	65.85	63.30	65.39	206684
2018-02-12	65.98	66.68	65.64	66.32	250568
2018-02-13	66.00	66.61	65.93	66.52	49824
2018-02-14	66.18	67.53	66.08	67.53	150410
2018-02-15	67.95	68.19	67.25	68.16	68222
2018-02-16	68.09	68.84	68.09	68.50	134004
2018-02-20	67.98	68.43	67.68	67.82	62428
2018-02-21	67.99	68.61	67.54	67.54	50256
2018-02-22	67.83	68.22	67.49	67.57	24776
2018-02-23	67.94	68.55	67.82	68.55	15934
2018-02-26	68.96	69.39	68.79	69.34	73868
2018-02-27	69.38	69.53	68.48	68.48	144388
2018-02-28	68.85	68.92	67.79	67.79	117498
2018-03-01	67.86	67.96	66.50	66.91	144498
2018-03-02	66.43	67.44	66.31	67.36	46520
2018-03-05	67.00	68.28	67.00	68.11	76476
2018-03-06	68.38	68.38	68.00	68.26	22602
2018-03-07	67.69	68.46	67.52	68.33	44432
2018-03-08	68.56	68.67	68.31	68.62	32694
2018-03-09	69.09	69.81	68.98	69.81	45782
2018-03-12	69.90	70.04	69.63	69.85	38774
2018-03-13	70.01	70.04	69.16	69.31	47126
2018-03-14	69.54	69.54	68.84	68.95	32204
2018-03-15	69.10	69.24	68.86	68.93	21574
2018-03-16	68.94	69.16	68.94	68.96	15064
2018-03-19	68.70	68.70	67.62	68.12	36202
2018-03-20	68.14	68.33	68.00	68.14	57938
2018-03-21	68.15	68.69	68.03	67.90	23894
2018-03-22	67.18	67.37	66.14	66.18	69704
2018-03-23	66.34	66.45	64.70	64.78	105086
2018-03-26	65.74	66.54	65.33	66.50	44294
2018-03-27	66.78	66.81	65.04	65.35	44244
2018-03-28	65.38	65.71	64.95	65.22	42608
2018-03-29	65.45	66.46	65.26	66.06	38288
2018-04-02	65.76	65.95	63.86	64.57	210184
2018-04-03	64.94	65.36	64.59	65.33	28374
2018-04-04	64.35	66.26	64.35	66.15	42882
2018-04-05	66.45	66.81	66.30	66.63	47864
2018-04-06	66.13	66.33	64.76	65.26	52044
2018-04-09	65.61	66.30	65.37	65.37	99134
2018-04-10	66.24	66.64	66.17	66.45	37492
2018-04-11	66.05	66.50	66.05	66.13	36368
2018-04-12	66.47	66.83	66.41	66.68	40008
2018-04-13	67.04	67.05	66.23	66.51	53802
2018-04-16	66.94	67.18	66.73	67.03	29310
2018-04-17	67.46	67.84	67.45	67.84	19890
2018-04-18	67.92	67.99	67.72	67.80	47768
2018-04-19	67.58	67.62	67.15	67.44	20126
2018-04-20	67.40	67.40	66.66	66.79	22790
2018-04-23	67.04	67.14	66.58	66.85	31698
2018-04-24	67.13	67.17	65.62	66.01	89128
2018-04-25	66.01	66.19	65.46	66.00	48276
2018-04-26	66.39	66.93	66.27	66.73	33052
2018-04-27	66.91	66.95	66.61	66.78	25826
2018-04-30	66.93	67.07	66.25	66.25	20598
2018-05-01	66.10	66.41	65.70	66.37	76284
2018-05-02	66.31	66.54	65.90	65.98	66532
2018-05-03	65.73	66.00	64.98	65.83	66536
2018-05-04	65.61	66.88	65.61	66.69	55560
2018-05-07	66.94	67.20	66.84	66.91	31950
2018-05-08	66.89	67.04	66.69	67.00	42398
2018-05-09	67.23	67.69	67.09	67.62	27716
2018-05-10	67.79	68.32	67.79	68.20	31446
2018-05-11	68.27	68.42	68.16	68.33	50098
2018-05-14	68.59	68.67	68.28	68.32	42378
2018-05-15	68.01	68.02	67.72	67.88	42576
2018-05-16	68.07	68.41	68.01	68.20	118558
2018-05-17	68.16	68.54	68.11	68.25	22294
2018-05-18	68.22	68.23	68.01	68.12	22138
2018-05-21	68.50	68.69	68.49	68.57	29922
2018-05-22	68.70	68.77	68.36	68.36	17852
2018-05-23	68.00	68.53	68.00	68.53	33708
2018-05-24	68.45	68.49	67.94	68.44	57052
2018-05-25	68.24	68.42	68.14	68.28	22686
2018-05-29	67.75	68.05	67.27	67.59	77640
2018-05-30	67.92	68.58	67.92	68.47	39296
2018-05-31	68.41	68.41	67.94	68.00	34304
2018-06-01	68.36	68.74	68.36	68.66	44122
2018-06-04	68.84	69.04	68.84	69.02	39542
2018-06-05	69.10	69.15	68.91	69.09	23814
2018-06-06	69.25	69.68	69.11	69.68	28818
2018-06-07	69.78	69.85	69.37	69.63	32390
2018-06-08	69.54	69.85	69.50	69.85	13972
2018-06-11	69.88	70.08	69.88	69.98	15944
2018-06-12	70.05	70.14	69.92	69.99	19278
2018-06-13	70.08	70.18	69.77	69.77	31478
2018-06-14	70.05	70.09	69.90	70.01	157434
2018-06-15	69.78	70.02	69.65	69.96	74428
2018-06-18	69.52	69.87	69.45	69.84	54082
2018-06-19	69.15	69.57	69.11	69.57	67380
2018-06-20	69.78	69.87	69.66	69.74	18246
2018-06-21	69.70	69.70	69.20	69.26	18672
2018-06-22	69.68	69.68	69.33	69.37	12680
2018-06-25	69.01	69.01	67.99	68.13	85750
2018-06-26	68.29	68.49	68.06	68.26	24472
2018-06-27	68.43	68.76	67.66	67.68	32250
2018-06-28	67.63	68.22	67.47	68.07	58092
2018-06-29	68.33	68.64	68.15	68.17	46900
2018-07-02	67.68	68.34	67.68	68.34	27718
2018-07-03	68.67	68.67	68.01	68.01	22674
2018-07-05	68.40	68.65	68.27	68.63	69324
2018-07-06	68.52	69.32	68.52	69.23	83734
2018-07-09	69.52	69.85	69.51	69.85	57058
2018-07-10	70.06	70.11	69.91	70.08	40228
2018-07-11	69.64	69.82	69.50	69.59	22648
2018-07-12	69.94	70.17	69.87	70.17	17320
2018-07-13	70.13	70.29	70.09	70.23	21228
2018-07-16	70.24	70.27	70.02	70.10	18818
2018-07-17	69.91	70.50	69.91	70.42	25214
2018-07-18	70.46	70.59	70.31	70.58	23986
2018-07-19	70.34	70.51	70.24	70.33	16150
2018-07-20	70.27	70.43	70.24	70.25	31932
2018-07-23	70.18	70.40	70.12	70.37	12478
2018-07-24	70.68	70.85	70.35	70.59	23304
2018-07-25	70.55	71.24	70.51	71.15	23130
2018-07-26	70.93	71.21	70.93	71.04	19192
2018-07-27	71.05	71.08	70.38	70.53	27820
2018-07-30	70.53	70.53	70.08	70.13	18022
2018-07-31	70.34	70.67	70.33	70.47	20082
2018-08-01	70.56	70.65	70.34	70.43	18814
2018-08-02	70.03	70.84	70.03	70.83	22380
2018-08-03	70.87	71.08	70.85	71.07	20196
2018-08-06	71.06	71.43	71.06	71.40	24118
2018-08-07	71.55	71.69	71.55	71.62	30358
2018-08-08	71.58	71.65	71.50	71.57	9794
2018-08-09	71.56	71.67	71.47	71.51	25516
2018-08-10	71.06	71.21	70.86	71.03	26360
2018-08-13	71.07	71.24	70.75	70.75	17184
2018-08-14	70.96	71.28	70.96	71.20	15626
2018-08-15	70.80	70.89	70.33	70.63	43336
2018-08-16	71.02	71.47	71.02	71.18	57356
2018-08-17	71.05	71.58	71.05	71.46	25252
2018-08-20	71.64	71.72	71.48	71.69	19450
2018-08-21	71.78	72.06	71.78	71.87	28638
2018-08-22	71.72	71.94	71.72	71.87	25800
2018-08-23	71.87	71.98	71.67	71.69	25472
2018-08-24	71.84	72.17	71.84	72.13	62366
2018-08-27	72.41	72.72	72.41	72.68	44770
2018-08-28	72.82	72.82	72.60	72.73	29488
2018-08-29	72.77	73.17	72.72	73.10	87830
2018-08-30	72.99	73.08	72.69	72.79	116902
2018-08-31	72.67	72.92	72.63	72.86	83842
2018-09-04	72.69	72.79	72.47	72.75	68276
2018-09-05	72.55	72.61	72.26	72.54	21480
2018-09-06	72.45	72.60	72.02	72.27	46606
2018-09-07	72.10	72.29	71.91	72.13	28800
2018-09-10	72.37	72.38	72.22	72.28	10376
2018-09-11	72.12	72.59	72.12	72.50	15630
2018-09-12	72.51	72.60	72.35	72.54	15688
2018-09-13	72.75	72.98	72.75	72.89	44522
2018-09-14	73.03	73.04	72.80	72.96	15248
2018-09-17	72.85	72.85	72.47	72.51	19960
2018-09-18	72.60	73.06	72.60	72.92	23942
2018-09-19	72.94	73.04	72.90	72.96	21532
2018-09-20	73.28	73.59	73.26	73.53	27930
2018-09-21	73.81	73.81	73.44	73.50	67984
2018-09-24	73.33	73.34	73.06	73.23	41342
2018-09-25	73.36	73.36	73.11	72.82	27304
2018-09-26	73.00	73.19	72.56	72.63	33640
2018-09-27	72.64	73.06	72.64	72.81	29378
2018-09-28	72.77	72.95	72.61	72.76	60966
2018-10-01	73.06	73.30	72.83	72.97	49310
2018-10-02	72.96	73.08	72.79	72.89	42124
2018-10-03	73.23	73.26	72.89	72.96	65116
2018-10-04	72.78	72.78	71.93	72.35	76096
2018-10-05	72.31	72.36	71.51	71.87	65950
2018-10-08	71.62	71.93	71.27	71.87	72226
2018-10-09	71.69	72.01	71.63	71.73	28508
2018-10-10	71.52	71.52	69.38	69.42	119840
2018-10-11	69.13	69.53	67.62	68.11	115126
2018-10-12	69.20	69.20	68.04	68.96	99428
2018-10-15	68.68	69.11	68.55	68.55	32234
2018-10-16	69.05	70.12	69.03	70.07	48730
2018-10-17	70.10	70.19	69.44	70.02	65874
2018-10-18	69.78	69.94	68.74	69.09	78926
2018-10-19	69.22	69.67	68.77	68.89	47526
2018-10-22	69.08	69.08	68.48	68.75	13354
2018-10-23	67.56	68.54	67.03	68.23	71234
2018-10-24	68.19	68.24	65.99	66.03	75024
2018-10-25	66.60	67.75	66.47	67.37	49554
2018-10-26	66.28	67.01	65.47	66.08	96666
2018-10-29	66.96	67.42	64.88	65.57	102456
2018-10-30	65.84	66.89	65.80	66.82	69852
2018-10-31	67.50	68.16	67.50	67.53	49024
2018-11-01	67.80	68.41	67.61	68.33	40370
2018-11-02	68.67	68.74	67.44	67.96	194262
2018-11-05	68.04	68.47	67.82	68.36	113166
2018-11-06	68.31	68.74	68.31	68.71	67352
2018-11-07	69.33	70.19	69.18	70.16	195694
2018-11-08	70.00	70.17	69.74	69.99	50964
2018-11-09	69.59	69.59	68.96	69.30	42014
2018-11-12	69.18	69.19	67.88	67.93	53808
2018-11-13	68.05	68.59	67.72	67.88	43018
2018-11-14	68.42	68.50	67.00	67.40	70672
2018-11-15	67.18	68.23	66.70	68.15	61816
2018-11-16	67.75	68.43	67.75	68.27	39474
2018-11-19	68.09	68.09	66.85	67.09	80432
2018-11-20	66.09	66.57	65.68	65.87	357046
2018-11-21	66.37	66.69	66.19	66.21	93368
2018-11-23	65.68	66.15	65.68	65.81	15064
2018-11-26	66.29	66.85	66.29	66.83	80574
2018-11-27	66.66	66.95	66.53	66.93	42960
2018-11-28	67.18	68.48	67.00	68.45	90770
2018-11-29	68.25	68.78	68.06	68.37	52900
2018-11-30	68.46	68.99	68.28	68.85	71930
2018-12-03	70.04	70.04	69.27	69.66	188550
2018-12-04	69.61	69.61	67.39	67.45	193894
2018-12-06	66.35	67.32	65.53	67.32	106184
2018-12-07	67.20	67.66	65.63	65.80	71310
2018-12-10	65.67	66.11	64.59	65.93	106874
2018-12-11	66.76	66.76	65.48	65.86	70426
2018-12-12	66.62	67.02	66.21	66.21	83438
2018-12-13	66.41	66.62	65.85	66.12	47628
2018-12-14	65.50	65.73	64.76	64.59	59728
2018-12-17	64.28	64.57	62.86	63.22	153530
2018-12-18	63.66	63.90	62.83	63.26	112032
2018-12-19	63.28	64.21	61.85	62.22	154042
2018-12-20	61.88	62.25	60.57	61.24	192544
2018-12-21	61.44	62.10	59.76	60.00	171398
2018-12-24	59.51	59.65	58.37	58.37	225096
2018-12-26	58.67	61.31	58.31	61.31	259252
2018-12-27	60.45	61.71	59.58	61.63	143726
2018-12-28	62.13	62.51	61.45	61.66	242942
2018-12-31	62.08	62.23	61.62	62.23	99570
2019-01-02	61.37	62.43	61.28	62.27	153394
2019-01-03	61.77	61.77	60.76	60.80	82108
2019-01-04	61.62	63.03	61.51	62.86	264312
2019-01-07	62.99	63.80	62.88	63.46	70672
2019-01-08	64.03	64.16	63.41	64.05	54890
2019-01-09	64.31	64.61	63.98	64.37	94036
2019-01-10	64.03	64.70	63.82	64.68	42716
2019-01-11	64.40	64.63	64.18	64.62	202102
2019-01-14	64.15	64.48	64.02	64.38	61472
2019-01-15	64.42	65.04	64.42	64.96	83352
2019-01-16	65.09	65.41	65.07	65.20	125936
2019-01-17	64.94	65.91	64.94	65.66	55836
2019-01-18	66.21	66.68	65.99	66.53	86124
2019-01-22	66.13	66.13	65.22	65.66	98440
2019-01-23	65.95	66.06	65.10	65.70	77656
2019-01-24	65.72	65.91	65.53	65.83	35566
2019-01-25	66.25	66.59	66.23	66.41	54724
2019-01-28	65.83	65.97	65.53	65.96	55364
2019-01-29	65.96	66.11	65.76	65.87	41128
2019-01-30	66.31	67.00	66.06	66.81	61280
2019-01-31	66.83	67.56	66.83	67.48	188644
2019-02-01	67.54	67.78	67.34	67.55	83614
2019-02-04	67.50	68.05	67.39	68.05	87572
2019-02-05	68.20	68.36	68.07	68.31	51654
2019-02-06	68.20	68.32	68.09	68.20	27876
2019-02-07	67.79	67.91	67.21	67.58	155528
2019-02-08	67.18	67.68	67.07	67.68	52846
2019-02-11	67.87	67.97	67.63	67.77	78354
2019-02-12	68.18	68.67	68.18	68.62	35674
2019-02-13	68.87	69.03	68.71	68.83	33064
2019-02-14	68.48	68.95	68.36	68.69	99480
2019-02-15	69.23	69.46	69.16	69.46	37354
2019-02-19	69.24	69.74	69.24	69.57	90632
2019-02-20	69.53	69.80	69.48	69.67	42540
2019-02-21	69.51	69.57	69.25	69.43	23558
2019-02-22	69.64	69.90	69.64	69.90	57100
2019-02-25	70.28	70.41	69.98	70.00	61732
2019-02-26	69.88	70.14	69.85	69.90	25826
2019-02-27	69.74	69.98	69.51	69.91	33606
2019-02-28	69.86	69.96	69.73	69.75	20460
2019-03-01	70.18	70.24	69.81	70.24	25372
2019-03-04	70.46	70.49	69.31	69.90	56124
2019-03-05	69.97	69.97	69.74	69.80	68546
2019-03-06	69.81	69.81	69.25	69.29	35424
2019-03-07	69.14	69.20	68.51	68.74	359596
2019-03-08	68.17	68.59	68.06	68.59	71818
2019-03-11	68.77	69.62	68.77	69.59	25200
2019-03-12	69.72	69.98	69.72	69.84	18178
2019-03-13	70.05	70.54	70.05	70.30	107064
2019-03-14	70.32	70.33	70.15	70.24	16636
2019-03-15	70.45	70.78	70.35	70.53	44386
2019-03-18	70.60	70.91	70.60	70.84	23320
2019-03-19	71.16	71.31	70.62	70.56	58770
2019-03-20	70.54	70.82	70.09	70.32	39078
2019-03-21	70.07	71.22	70.07	71.11	41258
2019-03-22	70.73	70.80	69.72	69.72	51750
2019-03-25	69.62	69.87	69.36	69.68	79376
2019-03-26	70.14	70.41	69.82	70.17	35808
2019-03-27	70.24	70.25	69.43	69.86	33410
2019-03-28	70.01	70.23	69.75	70.16	18708
2019-03-29	70.52	70.64	70.32	70.62	48778
2019-04-01	71.09	71.46	71.07	71.45	104140
2019-04-02	71.47	71.48	71.22	71.44	42164
2019-04-03	71.76	71.91	71.44	71.60	52428
2019-04-04	71.65	71.79	71.54	71.74	46682
2019-04-05	71.91	72.11	71.87	72.10	34876
2019-04-08	71.99	72.17	71.81	72.17	25508
2019-04-09	71.89	71.96	71.64	71.75	15768
2019-04-10	71.90	72.06	71.80	72.04	95468
2019-04-11	72.14	72.17	71.91	72.05	23238
2019-04-12	72.46	72.59	72.33	72.50	38966
2019-04-15	72.55	72.57	72.27	72.48	28236
2019-04-16	72.69	72.75	72.40	72.52	54206
2019-04-17	72.79	72.79	72.21	72.27	14304
2019-04-18	72.49	72.49	72.14	72.41	18192
2019-04-22	72.18	72.48	72.18	72.46	26766
2019-04-23	72.58	73.19	72.58	73.13	34928
2019-04-24	73.09	73.20	72.98	73.05	41648
2019-04-25	72.85	73.05	72.61	72.95	31164
2019-04-26	72.89	73.25	72.74	73.25	23856
2019-04-29	73.30	73.51	73.30	73.39	29316
2019-04-30	73.32	73.44	72.89	73.44	32328
2019-05-01	73.68	73.68	72.91	72.91	39644
2019-05-02	72.77	73.05	72.37	72.68	34256
2019-05-03	73.08	73.50	73.08	73.48	32854
2019-05-06	72.27	73.29	72.13	73.19	34492
2019-05-07	72.55	72.64	71.45	71.96	68242
2019-05-08	71.88	72.33	71.84	71.92	28994
2019-05-09	71.26	71.77	70.88	71.67	48106
2019-05-10	71.37	72.08	70.58	71.91	42804
2019-05-13	70.56	70.68	69.89	70.13	159954
2019-05-14	70.39	71.15	70.37	70.75	48434
2019-05-15	70.31	71.34	70.31	71.21	53672
2019-05-16	71.36	72.12	71.36	71.81	53752
2019-05-17	71.23	71.99	71.23	71.37	43498
2019-05-20	70.96	71.13	70.69	70.88	33574
2019-05-21	71.30	71.63	71.30	71.50	25390
2019-05-22	71.22	71.53	71.16	71.29	47810
2019-05-23	70.67	70.74	70.02	70.37	51750
2019-05-24	70.78	70.80	70.39	70.56	27808
2019-05-28	70.65	70.84	70.01	70.03	27426
2019-05-29	69.67	69.67	69.06	69.48	74018
2019-05-30	69.68	69.84	69.34	69.62	28632
2019-05-31	68.82	69.10	68.64	68.75	167324
2019-06-03	68.76	69.00	68.17	68.51	104582
2019-06-04	69.15	70.08	69.15	70.05	42320
2019-06-05	70.54	70.64	70.01	70.64	126912
2019-06-06	70.71	71.23	70.63	71.01	36522
2019-06-07	71.30	71.96	71.30	71.73	117900
2019-06-10	72.21	72.55	72.09	72.14	79168
2019-06-11	72.64	72.71	71.92	72.07	31032
2019-06-12	72.00	72.01	71.83	71.89	50374
2019-06-13	72.22	72.29	72.03	72.29	43414
2019-06-14	72.17	72.28	71.98	71.74	44780
2019-06-17	71.81	71.97	71.77	71.77	39508
2019-06-18	72.21	72.85	72.21	72.51	55018
2019-06-19	72.56	72.84	72.40	72.78	37768
2019-06-20	73.42	73.49	72.97	73.39	47848
2019-06-21	73.28	73.60	73.23	73.25	27444
2019-06-24	73.33	73.33	73.07	73.07	38722
2019-06-25	73.09	73.09	72.37	72.43	52040
2019-06-26	72.64	72.75	72.31	72.33	57628
2019-06-27	72.41	72.73	72.41	72.66	49710
2019-06-28	72.85	73.15	72.81	73.07	43262
2019-07-01	73.80	74.00	73.40	73.60	222258
2019-07-02	73.65	73.88	73.47	73.88	51326
2019-07-03	74.00	74.39	74.00	74.39	81114
2019-07-05	74.13	74.41	73.85	74.32	34600
2019-07-08	74.03	74.03	73.82	73.96	26770
2019-07-09	73.63	74.12	73.63	74.11	35540
2019-07-10	74.36	74.61	74.25	74.37	27366
2019-07-11	74.61	74.61	74.30	74.51	53498
2019-07-12	74.60	74.92	74.60	74.91	17778
2019-07-15	74.98	74.98	74.80	74.89	27170
2019-07-16	74.91	74.91	74.61	74.69	26376
2019-07-17	74.68	74.68	74.23	74.23	33068
2019-07-18	74.12	74.57	73.95	74.45	30788
2019-07-19	74.78	74.78	74.03	74.03	22018
2019-07-22	74.14	74.36	74.05	74.21	25656
2019-07-23	74.46	74.73	74.33	74.73	24998
2019-07-24	74.73	75.16	74.73	75.16	25050
2019-07-25	75.06	75.06	74.66	74.75	22628
2019-07-26	74.98	75.35	74.98	75.30	71404
2019-07-29	75.23	75.28	75.00	75.16	12876
2019-07-30	74.76	75.09	74.44	74.94	22278
2019-07-31	75.00	75.10	73.73	74.27	46638
2019-08-01	74.26	74.95	73.41	73.50	101990
2019-08-02	73.30	73.30	72.50	72.90	54084
2019-08-05	71.73	71.73	70.18	70.77	124976
2019-08-06	71.29	71.71	70.84	71.71	54266
2019-08-07	70.96	71.91	70.33	71.79	68396
2019-08-08	72.19	73.14	72.07	73.14	114622
2019-08-09	72.91	72.97	72.24	72.65	71688
2019-08-12	72.26	72.33	71.53	71.76	165252
2019-08-13	71.54	73.19	71.54	72.72	74694
2019-08-14	71.70	71.76	70.65	70.76	73440
2019-08-15	71.01	71.01	70.32	70.83	107942
2019-08-16	71.23	71.99	71.23	71.87	39564
2019-08-19	72.81	72.86	72.55	72.69	34280
2019-08-20	72.60	72.67	72.19	72.19	62618
2019-08-21	72.78	72.86	72.59	72.77	25270
2019-08-22	73.01	73.01	72.31	72.77	22640
2019-08-23	72.40	72.81	70.57	70.87	47088
2019-08-26	71.55	71.61	71.10	71.61	77976
2019-08-27	71.94	72.03	71.23	71.34	38046
2019-08-28	71.16	71.81	70.99	71.80	28600
2019-08-29	72.49	72.87	72.28	72.73	34950
2019-08-30	73.09	73.10	72.49	72.79	38082
2019-09-03	72.33	72.46	72.02	72.27	43294
2019-09-04	72.81	73.06	72.77	73.05	49782
2019-09-05	73.72	74.26	73.72	74.00	62290
2019-09-06	74.19	74.23	73.97	74.08	24256
2019-09-09	74.28	74.28	73.93	74.10	26100
2019-09-10	73.85	73.99	73.65	73.99	30798
2019-09-11	74.19	74.63	74.19	74.63	21284
2019-09-12	74.96	75.17	74.75	74.95	25782
2019-09-13	75.07	75.10	74.81	74.87	19616
2019-09-16	74.56	74.74	74.56	74.73	14200
2019-09-17	74.68	74.89	74.61	74.88	14550
2019-09-18	74.79	74.87	74.23	74.87	25750
2019-09-19	75.00	75.22	74.89	74.93	23440
2019-09-20	75.06	75.06	74.53	74.62	23022
2019-09-23	74.23	74.69	74.23	74.23	15284
2019-09-24	74.52	74.55	73.34	73.53	53360
2019-09-25	73.54	74.05	73.19	74.03	107796
2019-09-26	74.05	74.05	73.51	73.80	17700
2019-09-27	74.03	74.03	73.05	73.36	31734
2019-09-30	73.63	73.92	73.60	73.77	35340
2019-10-01	73.97	74.11	72.84	72.84	50536
2019-10-02	72.45	72.45	71.29	71.59	49396
2019-10-03	71.55	72.14	70.83	72.13	62066
2019-10-04	72.40	73.17	72.40	73.13	23566
2019-10-07	72.85	73.31	72.83	72.83	54966
2019-10-08	72.32	72.44	71.74	71.74	43558
2019-10-09	72.28	72.57	72.15	72.35	33832
2019-10-10	72.37	73.06	72.37	72.81	60310
2019-10-11	73.55	74.19	73.55	73.63	88250
2019-10-14	73.58	73.68	73.49	73.57	69652
2019-10-15	73.85	74.43	73.83	74.28	24502
2019-10-16	74.17	74.22	74.01	74.09	19086
2019-10-17	74.33	74.55	74.19	74.33	43480
2019-10-18	74.17	74.30	73.76	74.08	40006
2019-10-21	74.43	74.55	74.37	74.54	16630
2019-10-22	74.62	74.70	74.26	74.26	22378
2019-10-23	74.16	74.45	74.16	74.45	19426
2019-10-24	74.71	74.71	74.40	74.63	25388
2019-10-25	74.46	75.02	74.46	75.00	21048
2019-10-28	75.25	75.50	75.25	75.42	18700
2019-10-29	75.28	75.59	75.27	75.33	55682
2019-10-30	75.45	75.64	75.17	75.55	42760
2019-10-31	75.53	75.53	74.99	75.30	33940
2019-11-01	75.92	76.03	75.81	76.02	35008
2019-11-04	76.41	76.46	76.26	76.33	43758
2019-11-05	76.47	76.47	76.18	76.24	34884
2019-11-06	76.22	76.29	76.06	76.24	31952
2019-11-07	76.66	76.83	76.41	76.45	42544
2019-11-08	76.41	76.67	76.34	76.67	90718
2019-11-11	76.41	76.62	76.41	76.57	16168
2019-11-12	76.62	76.94	76.57	76.70	19688
2019-11-13	76.43	76.83	76.43	76.77	27312
2019-11-14	76.70	76.88	76.58	76.86	47034
2019-11-15	77.25	77.40	77.11	77.38	34214
2019-11-18	77.32	77.53	77.27	77.45	36860
2019-11-19	77.75	77.75	77.33	77.51	64324
2019-11-20	77.40	77.49	76.95	77.27	37810
2019-11-21	77.39	77.39	77.00	77.11	33800
2019-11-22	77.31	77.31	77.04	77.27	19588
2019-11-25	77.51	77.89	77.51	77.89	18388
2019-11-26	77.93	78.12	77.93	78.10	37368
2019-11-27	78.32	78.44	78.20	78.44	19316
2019-11-29	78.33	78.37	78.13	78.13	5784
2019-12-02	78.15	78.15	77.39	77.46	51300
2019-12-03	76.66	76.96	76.41	76.95	59178
2019-12-04	77.32	77.56	77.28	77.38	64876
2019-12-05	77.53	77.56	77.21	77.51	42252
2019-12-06	78.19	78.34	78.07	78.22	15908
2019-12-09	78.26	78.29	77.98	77.99	45592
2019-12-10	77.95	78.07	77.78	77.86	12170
2019-12-11	78.08	78.13	77.91	78.08	25144
2019-12-12	78.04	78.90	78.04	78.78	39090
2019-12-13	78.72	79.06	78.55	78.76	32680
2019-12-16	78.92	78.99	78.79	78.85	49896
2019-12-17	78.95	78.95	78.86	78.87	38178
2019-12-18	79.00	79.00	78.84	78.91	57418
2019-12-19	78.79	79.22	78.79	79.20	24794
2019-12-20	79.40	79.67	79.40	79.65	22754
2019-12-23	79.87	79.87	79.66	79.66	25206
2019-12-24	79.71	79.75	79.64	79.67	9148
2019-12-26	79.86	80.02	79.86	80.02	9238
2019-12-27	80.31	80.31	80.00	80.04	34706
2019-12-30	79.98	80.04	79.53	79.61	27510
2019-12-31	79.46	79.82	79.46	79.82	26362
2020-01-02	80.33	80.46	79.94	80.46	180846
2020-01-03	79.74	80.22	79.74	79.98	43608
2020-01-06	79.59	80.21	79.48	80.21	41616
2020-01-07	80.17	80.21	79.97	80.05	21266
2020-01-08	80.00	80.74	80.00	80.43	118328
2020-01-09	80.85	80.98	80.75	80.94	28124
2020-01-10	81.08	81.13	80.72	80.75	19630
2020-01-13	80.94	81.28	80.87	81.28	30210
2020-01-14	81.27	81.49	81.09	81.21	25686
2020-01-15	81.08	81.63	81.08	81.36	31950
2020-01-16	81.71	82.08	81.71	82.08	176878
2020-01-17	82.34	82.34	82.15	82.33	19882
2020-01-21	82.08	82.36	82.08	82.13	31170
2020-01-22	82.34	82.55	82.18	82.22	32056
2020-01-23	82.12	82.31	81.69	82.29	49394
2020-01-24	82.49	82.49	81.21	81.54	39312
2020-01-27	80.04	80.62	80.00	80.30	82360
2020-01-28	80.67	81.26	80.54	81.15	29316
2020-01-29	81.51	81.51	81.00	81.05	17996
2020-01-30	80.50	81.29	80.37	81.29	44738
2020-01-31	81.22	81.22	79.62	79.83	76090
2020-02-03	80.23	80.93	80.23	80.49	50244
2020-02-04	81.48	81.96	81.41	81.72	33864
2020-02-05	82.50	82.62	82.11	82.56	50536
2020-02-06	82.92	82.92	82.61	82.81	46464
2020-02-07	82.49	82.68	82.33	82.34	40316
2020-02-10	82.10	82.92	82.10	82.90	62910
2020-02-11	83.32	83.53	83.05	83.15	18682
2020-02-12	83.61	83.72	83.48	83.69	31696
2020-02-13	83.31	83.85	83.31	83.63	14630
2020-02-14	83.73	83.78	83.48	83.78	26268
2020-02-18	83.49	83.67	83.25	83.56	19410
2020-02-19	83.88	84.16	83.88	84.04	10850
2020-02-20	83.92	84.10	82.94	83.76	37274
2020-02-21	83.50	83.50	82.65	82.89	33140
2020-02-24	80.11	80.87	79.84	80.23	169212
2020-02-25	80.60	80.60	77.48	77.72	163416
2020-02-26	78.13	78.96	77.14	77.27	110582
2020-02-27	75.66	76.76	74.04	74.04	278272
2020-02-28	71.45	73.46	70.97	73.36	252324
2020-03-02	73.93	76.47	73.05	76.47	173790
2020-03-03	76.80	77.78	73.87	74.46	173392
2020-03-04	75.96	77.52	75.34	77.52	76782
2020-03-05	75.40	76.26	74.38	74.98	87346
2020-03-06	72.43	73.91	71.93	73.62	179714
2020-03-09	68.44	70.14	67.60	67.83	266858
2020-03-10	70.33	71.09	67.50	71.07	180028
2020-03-11	69.04	69.54	66.73	67.65	174626
2020-03-12	62.75	65.42	61.03	61.11	308028
2020-03-13	64.70	66.49	61.35	66.49	243396
2020-03-16	58.14	62.68	58.06	58.44	310552
2020-03-17	59.72	62.45	57.89	61.75	227422
2020-03-18	58.11	59.75	55.63	58.08	200180
2020-03-19	57.52	60.20	56.51	58.84	161272
2020-03-20	59.70	60.08	56.31	56.48	255016
2020-03-23	55.84	56.25	53.60	54.71	250186
2020-03-24	57.93	60.18	57.72	59.89	281254
2020-03-25	60.33	62.90	59.00	60.62	272426
2020-03-26	61.09	64.44	61.09	64.07	259008
2020-03-27	62.21	64.00	61.80	62.25	214250
2020-03-30	62.56	64.28	62.26	64.17	140292
2020-03-31	64.04	64.56	62.83	63.08	132372
2020-04-01	60.77	61.57	59.78	60.32	157894
2020-04-02	60.00	61.87	59.70	61.58	99586
2020-04-03	61.27	61.82	59.94	60.57	84690
2020-04-06	62.97	65.22	62.72	64.77	173006
2020-04-07	67.13	67.33	64.81	64.89	271924
2020-04-08	65.88	67.42	65.21	67.20	154746
2020-04-09	68.15	69.01	67.68	68.34	163580
2020-04-13	68.00	68.10	66.56	67.53	135320
2020-04-14	68.99	69.72	68.76	69.60	144024
2020-04-15	68.16	68.47	67.50	68.09	95978
2020-04-16	68.37	68.54	67.58	68.42	104128
2020-04-17	70.09	70.45	69.34	70.24	113190
2020-04-20	69.16	70.18	69.00	69.00	325318
2020-04-21	67.76	68.19	66.73	67.10	152272
2020-04-22	68.38	68.84	68.01	68.50	103662
2020-04-23	68.98	69.61	68.44	68.44	93554
2020-04-24	69.02	69.61	68.37	69.42	86946
2020-04-27	69.89	70.85	69.89	70.57	68664
2020-04-28	71.62	71.69	70.25	70.30	74852
2020-04-29	71.74	72.66	71.60	72.34	90486
2020-04-30	71.77	71.95	71.15	71.42	82566
2020-05-01	70.04	70.26	69.20	69.52	67708
2020-05-04	68.94	69.75	68.62	69.69	51676
2020-05-05	70.45	71.18	70.30	70.38	74462
2020-05-06	70.82	70.99	69.95	70.01	49278
2020-05-07	70.90	71.39	70.75	70.81	94254
2020-05-08	71.56	72.19	71.56	72.15	153958
2020-05-11	71.63	72.53	71.48	72.18	83122
2020-05-12	72.59	72.59	70.64	70.64	132410
2020-05-13	70.48	70.52	68.67	69.34	238120
2020-05-14	68.48	70.06	67.90	70.06	98386
2020-05-15	69.43	70.40	69.43	70.40	45146
2020-05-18	72.41	73.09	72.16	72.70	126616
2020-05-19	72.58	73.00	72.09	72.09	87318
2020-05-20	73.09	73.46	72.86	73.26	45634
2020-05-21	73.33	73.38	72.45	72.80	44426
2020-05-22	72.88	72.97	72.41	72.97	34238
2020-05-26	74.53	74.54	73.87	73.88	75740
2020-05-27	74.73	75.14	73.51	75.14	100094
2020-05-28	75.53	75.85	74.72	74.98	91832
2020-05-29	74.69	75.35	74.14	75.23	77618
2020-06-01	75.00	75.79	75.00	75.67	70604
2020-06-02	76.00	76.35	75.57	76.35	36874
2020-06-03	76.62	77.50	76.62	77.34	104594
2020-06-04	76.88	77.55	76.73	77.09	170870
2020-06-05	78.87	79.53	78.69	79.18	94670
2020-06-08	79.50	80.25	79.25	80.25	88618
2020-06-09	79.32	79.86	79.13	79.43	57502
2020-06-10	79.58	79.78	78.76	79.07	54354
2020-06-11	76.79	77.11	74.27	74.36	172390
2020-06-12	76.42	76.45	73.95	75.08	87308
2020-06-15	73.14	76.03	73.14	75.64	103336
2020-06-16	77.94	77.94	76.36	77.02	117922
2020-06-17	77.61	77.61	76.82	76.91	70540
2020-06-18	76.47	77.04	76.45	76.97	45304
2020-06-19	77.92	77.92	76.26	76.59	73966
2020-06-22	76.36	77.03	76.11	77.02	67134
2020-06-23	77.65	77.89	77.30	77.35	52278
2020-06-24	76.75	76.81	74.88	75.31	96842
2020-06-25	75.03	76.14	74.75	76.09	51578
2020-06-26	75.75	75.75	74.27	74.31	67374
2020-06-29	74.64	75.38	74.13	75.34	46612
2020-06-30	75.46	76.77	75.46	76.54	64968
2020-07-01	76.68	77.23	76.68	76.94	141184
2020-07-02	78.00	78.26	77.25	77.43	58486
2020-07-06	78.43	78.68	78.25	78.56	70564
2020-07-07	78.15	78.72	77.68	77.68	21470
2020-07-08	77.95	78.35	77.53	78.33	59048
2020-07-09	78.53	78.53	77.01	77.95	41138
2020-07-10	78.04	78.81	77.61	78.73	67826
2020-07-13	79.36	80.05	77.88	77.99	107198
2020-07-14	77.59	79.06	77.31	79.01	137562
2020-07-15	80.02	80.06	79.19	79.79	78550
2020-07-16	79.25	79.64	79.20	79.51	113566
2020-07-17	79.98	80.01	79.31	79.84	108126
2020-07-20	79.63	80.62	79.56	80.51	132466
2020-07-21	81.01	81.12	80.39	80.63	57776
2020-07-22	80.47	81.11	80.47	81.09	87650
2020-07-23	80.93	81.25	79.77	80.13	75844
2020-07-24	79.54	79.85	79.26	79.56	71170
2020-07-27	79.68	80.24	79.59	80.21	55098
2020-07-28	79.87	80.32	79.63	79.65	37998
2020-07-29	80.10	80.87	80.08	80.72	28958
2020-07-30	79.64	80.58	79.49	80.45	59264
2020-07-31	80.97	80.99	79.87	80.99	53276
2020-08-03	81.33	81.81	81.32	81.61	122174
2020-08-04	81.57	81.89	81.46	81.88	34444
2020-08-05	82.46	82.52	82.29	82.46	42040
2020-08-06	82.47	82.94	82.28	82.94	45142
2020-08-07	82.79	83.01	82.48	82.96	23576
2020-08-10	83.27	83.30	82.65	83.25	96986
2020-08-11	83.66	83.78	82.53	82.53	49848
2020-08-12	83.21	83.92	83.21	83.74	43370
2020-08-13	83.52	83.96	83.40	83.62	40832
2020-08-14	83.55	83.77	83.38	83.58	21334
2020-08-17	83.84	84.00	83.79	83.92	33802
2020-08-18	84.00	84.24	83.68	84.05	36380
2020-08-19	84.07	84.31	83.60	83.75	27830
2020-08-20	83.19	84.09	83.19	84.02	26634
2020-08-21	83.99	84.28	83.91	84.24	33380
2020-08-24	84.90	84.99	84.64	84.98	120578
2020-08-25	85.33	85.35	84.96	85.33	20946
2020-08-26	85.50	86.24	85.42	86.18	22328
2020-08-27	86.25	86.82	86.06	86.47	32564
2020-08-28	86.92	87.03	86.48	87.03	32180
2020-08-31	86.89	87.22	86.84	86.84	32394
2020-09-01	86.97	87.54	86.89	87.54	24310
2020-09-02	88.22	88.85	87.65	88.82	34822
2020-09-03	88.32	88.32	85.00	85.69	89268
2020-09-04	85.92	86.19	83.05	84.93	132938
2020-09-08	83.18	83.59	82.44	82.54	79116
2020-09-09	83.45	84.73	83.38	84.11	93590
2020-09-10	84.76	84.78	82.66	82.80	48980
2020-09-11	83.16	83.39	82.04	82.80	32792
2020-09-14	83.76	84.30	83.48	84.04	85000
2020-09-15	84.70	84.86	84.21	84.52	73922
2020-09-16	84.91	85.21	84.11	84.16	105020
2020-09-17	82.80	83.69	82.70	83.34	76744
2020-09-18	83.69	83.69	81.85	82.60	37718
2020-09-21	81.20	81.65	80.37	81.65	133362
2020-09-22	81.99	82.53	81.65	82.15	28528
2020-09-23	82.36	82.36	80.04	80.14	49880
2020-09-24	79.87	81.09	79.49	80.30	46704
2020-09-25	80.18	81.84	80.09	81.71	49192
2020-09-28	82.75	83.26	82.67	82.98	22814
2020-09-29	83.18	83.20	82.57	82.69	31590
2020-09-30	82.73	84.05	82.73	83.34	45080
2020-10-01	84.07	84.20	83.52	83.98	80284
2020-10-02	82.50	83.66	82.50	83.24	37106
2020-10-05	83.92	84.72	83.92	84.71	47842
2020-10-06	84.92	85.01	83.50	83.69	26172
2020-10-07	84.31	85.21	84.31	85.11	30284
2020-10-08	85.56	85.78	85.47	85.78	21918
2020-10-09	86.12	86.67	86.12	86.49	41674
2020-10-12	87.10	88.19	87.10	87.87	70170
2020-10-13	87.71	87.75	87.23	87.40	36736
2020-10-14	87.66	87.76	86.71	86.92	32606
2020-10-15	85.64	86.83	85.61	86.74	42706
2020-10-16	87.12	87.50	86.77	86.77	31136
2020-10-19	87.15	87.16	85.27	85.37	51328
2020-10-20	85.85	86.53	85.63	85.81	15626
2020-10-21	85.76	86.18	85.46	85.55	33780
2020-10-22	85.45	86.10	85.06	85.95	37734
2020-10-23	86.14	86.21	85.76	86.21	18488
2020-10-26	85.50	85.57	83.74	84.67	63980
2020-10-27	84.75	84.86	84.42	84.45	31290
2020-10-28	82.85	83.00	81.50	81.51	68766
2020-10-29	81.86	83.14	81.37	82.69	40828
2020-10-30	81.81	81.96	80.57	81.36	69266
2020-11-02	82.34	82.73	81.64	82.30	39772
2020-11-03	83.31	84.28	83.13	84.05	45832
2020-11-04	85.10	86.76	84.81	85.79	78240
2020-11-05	87.30	87.82	87.13	87.59	58226
2020-11-06	87.75	87.75	86.91	87.52	52420
2020-11-09	91.15	91.15	88.30	88.30	134960
2020-11-10	88.21	88.40	87.52	88.20	69590
2020-11-11	88.94	89.07	88.57	88.88	23676
2020-11-12	88.64	88.88	87.69	88.05	23872
2020-11-13	88.54	89.33	88.54	89.26	22484
2020-11-16	90.11	90.36	89.65	90.36	84804
2020-11-17	89.90	90.36	89.51	90.09	38204
2020-11-18	90.10	90.31	89.18	89.18	46550
2020-11-19	89.00	89.68	88.91	89.66	62632
2020-11-20	89.71	89.71	89.13	89.13	23432
2020-11-23	89.74	89.95	89.19	89.73	36702
2020-11-24	90.56	91.23	90.20	91.16	71386
2020-11-25	90.99	91.16	90.74	91.14	42810
2020-11-27	91.33	91.50	91.24	91.40	12130
2020-11-30	91.34	91.36	90.35	90.90	60406
2020-12-01	92.05	92.30	91.82	91.96	69198
2020-12-02	91.66	92.07	91.35	92.02	21188
2020-12-03	92.21	92.52	91.95	92.02	28614
2020-12-04	92.28	93.01	92.28	93.01	31008
2020-12-07	92.61	93.03	92.61	92.89	52490
2020-12-08	92.88	93.37	92.60	93.25	35074
2020-12-09	93.36	93.48	92.00	92.38	43828
2020-12-10	91.82	92.58	91.73	92.50	19648
2020-12-11	92.09	92.31	91.54	91.97	16383
2020-12-14	92.50	92.86	91.63	91.63	28954
2020-12-15	92.26	92.86	92.05	92.86	20632
2020-12-16	93.04	93.20	92.73	93.01	97161
2020-12-17	93.46	93.72	93.39	93.72	155856
2020-12-18	93.84	93.84	92.89	93.47	47280
2020-12-21	92.28	93.30	91.74	93.09	51509
2020-12-22	93.30	93.34	92.80	93.12	15568
2020-12-23	93.46	93.70	93.24	93.24	62188
2020-12-24	93.31	93.44	93.18	93.44	41868
2020-12-28	94.07	94.17	93.92	94.02	29175
2020-12-29	94.33	94.50	93.60	93.75	30375
2020-12-30	93.92	94.22	93.88	93.92	18495
2020-12-31	93.97	94.47	93.76	94.32	41573
2021-01-04	94.69	94.71	92.09	93.02	66050
2021-01-05	92.78	93.96	92.78	93.74	71339
2021-01-06	93.21	95.21	93.21	94.37	80883
2021-01-07	95.07	96.04	95.07	95.93	65104
2021-01-08	96.37	96.41	95.35	96.40	45030
2021-01-11	95.44	96.24	95.43	95.80	40028
2021-01-12	95.86	96.15	95.39	95.99	19201
2021-01-13	96.03	96.44	95.80	96.15	45156
2021-01-14	96.44	96.60	95.84	95.96	47457
2021-01-15	95.32	95.64	94.67	95.16	40097
2021-01-19	95.74	96.11	95.57	96.03	245212
2021-01-20	96.59	97.46	96.56	97.29	105456
2021-01-21	97.55	97.55	97.07	97.29	46511
2021-01-22	96.80	97.20	96.72	96.98	31081
2021-01-25	97.18	97.49	95.89	97.28	44136
2021-01-26	97.45	97.71	96.93	96.93	30657
2021-01-27	96.10	96.10	93.99	94.57	73817
2021-01-28	94.93	96.41	94.93	95.40	155343
2021-01-29	95.07	95.16	93.17	93.70	106136
2021-02-01	94.67	95.47	94.16	95.33	28189
2021-02-02	95.95	97.00	95.95	96.59	60474
2021-02-03	96.95	97.15	96.36	96.76	28921
2021-02-04	97.03	97.82	97.03	97.82	30977
2021-02-05	98.34	98.56	98.13	98.29	26279
2021-02-08	98.89	99.02	98.61	99.02	50492
2021-02-09	98.84	99.27	98.81	99.08	50569
2021-02-10	99.67	99.67	98.46	99.00	75108
2021-02-11	99.49	99.57	98.73	99.31	23942
2021-02-12	99.00	99.83	99.00	99.83	32235
2021-02-16	100.07	100.25	99.49	99.77	15679
2021-02-17	99.20	99.65	98.91	99.64	40508
2021-02-18	98.87	99.36	98.41	99.10	24328
2021-02-19	99.52	99.69	99.10	99.10	28796
2021-02-22	98.52	98.93	98.23	98.23	25188
2021-02-23	97.54	98.59	96.34	98.33	47247
2021-02-24	98.17	99.41	97.70	99.41	37484
2021-02-25	99.15	99.36	96.42	96.83	79862
2021-02-26	97.36	97.59	95.89	96.45	64829
2021-03-01	97.94	99.04	97.78	98.81	44780
2021-03-02	99.07	99.07	97.91	97.91	66063
2021-03-03	97.89	98.02	96.51	96.51	39066
2021-03-04	96.23	96.94	93.88	94.99	110215
2021-03-05	96.20	96.99	93.93	96.80	35714
2021-03-08	96.96	97.71	96.18	96.24	271836
2021-03-09	97.55	98.37	97.34	97.78	28176
2021-03-10	98.54	98.74	98.10	98.35	44800
2021-03-11	99.19	99.92	98.96	99.55	49374
2021-03-12	98.96	99.72	98.91	99.69	56374
2021-03-15	99.94	100.43	99.30	100.40	59761
2021-03-16	100.67	100.70	99.87	100.21	38005
2021-03-17	99.78	100.73	99.44	100.44	20549
2021-03-18	99.88	100.26	98.73	98.83	37308
2021-03-19	99.02	99.26	98.16	98.87	42401
2021-03-22	98.87	99.88	98.87	99.49	62446
2021-03-23	99.35	99.56	98.39	98.55	26425
2021-03-24	98.98	99.32	97.87	97.57	34250
2021-03-25	97.15	98.34	96.66	98.18	41503
2021-03-26	98.45	99.71	98.30	99.71	27430
2021-03-29	99.45	99.76	98.86	99.46	84700
2021-03-30	99.15	99.53	98.86	99.31	49478
2021-03-31	99.74	100.33	99.67	99.86	44259
2021-04-01	100.45	101.05	100.45	101.05	125018
2021-04-05	101.57	102.44	101.57	102.38	176451
2021-04-06	102.31	102.66	102.18	102.38	36072
2021-04-07	102.40	102.58	102.22	102.43	36588
2021-04-08	102.81	102.98	102.54	102.98	69717
2021-04-09	103.01	103.67	102.91	103.64	82939
2021-04-12	103.61	103.78	103.35	103.77	43850
2021-04-13	103.83	104.28	103.75	104.14	47664
2021-04-14	104.22	104.46	103.66	103.72	43593
2021-04-15	104.48	104.97	104.38	104.92	66906
2021-04-16	105.30	105.37	104.84	105.19	159168
2021-04-19	105.11	105.11	104.31	104.61	98120
2021-04-20	104.38	104.50	103.38	103.80	65742
2021-04-21	103.56	104.86	103.56	104.79	28449
2021-04-22	104.77	105.11	103.70	104.00	69085
2021-04-23	104.19	105.49	104.15	105.21	35074
2021-04-26	105.46	105.65	105.39	105.44	23267
2021-04-27	105.64	105.68	105.23	105.50	56756
2021-04-28	105.66	105.79	105.35	105.45	47790
2021-04-29	106.30	106.30	105.07	105.91	44109
2021-04-30	105.32	105.56	105.00	105.16	50055
2021-05-03	105.81	105.81	105.28	105.35	28009
2021-05-04	104.70	104.81	103.59	104.51	78677
2021-05-05	104.98	105.03	104.33	104.47	19641
2021-05-06	104.50	105.15	103.87	105.08	54334
2021-05-07	105.51	106.14	105.51	106.01	36052
2021-05-10	106.05	106.11	104.83	104.83	127655
2021-05-11	103.49	104.22	103.00	104.06	56021
2021-05-12	103.14	103.53	101.58	101.71	101660
2021-05-13	102.14	103.35	102.14	102.90	91134
2021-05-14	103.67	104.73	103.67	104.56	69306
2021-05-17	104.05	104.24	103.69	104.24	26352
2021-05-18	104.40	104.48	103.41	103.47	17742
2021-05-19	102.07	103.15	101.76	103.12	36272
2021-05-20	103.29	104.44	103.29	104.23	22604
2021-05-21	104.83	105.06	104.19	104.25	31053
2021-05-24	104.80	105.54	104.80	105.29	17128
2021-05-25	105.59	105.65	104.92	105.03	34851
2021-05-26	105.30	105.44	105.04	105.32	22871
2021-05-27	105.61	105.72	105.42	105.58	24010
2021-05-28	105.94	105.95	105.61	105.61	16234
2021-06-01	106.30	106.31	105.46	105.54	29975
2021-06-02	105.59	105.89	105.53	105.69	29459
2021-06-03	105.12	105.49	104.74	105.25	20656
2021-06-04	105.80	106.24	105.78	106.16	20665
2021-06-07	106.16	106.20	105.95	106.20	130205
2021-06-08	106.34	106.38	105.73	106.23	36150
2021-06-09	106.43	106.46	106.01	105.78	18657
2021-06-10	106.33	106.54	105.91	106.34	18023
2021-06-11	106.48	106.58	106.21	106.58	19038
2021-06-14	106.71	106.78	106.33	106.76	21400
2021-06-15	106.92	106.92	106.30	106.47	25467
2021-06-16	106.67	106.67	105.51	105.96	26077
2021-06-17	105.89	106.17	105.26	105.92	51854
2021-06-18	104.97	105.28	104.57	104.64	49840
2021-06-21	105.08	106.11	104.85	106.09	30675
2021-06-22	106.09	106.85	105.95	106.65	42222
2021-06-23	106.74	106.93	106.56	106.60	43891
2021-06-24	107.21	107.34	107.16	107.23	28820
2021-06-25	107.57	107.72	107.36	107.62	29941
2021-06-28	107.90	107.90	107.47	107.86	66323
2021-06-29	108.07	108.10	107.77	107.91	29089
2021-06-30	107.79	108.05	107.79	107.97	84982
2021-07-01	108.05	108.47	108.05	108.45	22164
2021-07-02	108.74	109.29	108.73	109.24	38320
2021-07-06	109.27	109.27	108.39	109.06	36260
2021-07-07	109.29	109.41	108.91	109.31	12664
2021-07-08	107.79	108.62	107.61	108.36	36990
2021-07-09	108.82	109.71	108.82	109.68	18236
2021-07-12	109.68	110.03	109.62	109.96	19324
2021-07-13	109.75	110.07	109.41	109.45	16785
2021-07-14	109.81	110.10	109.20	109.40	22948
2021-07-15	109.18	109.31	108.57	109.12	21234
2021-07-16	109.40	109.40	108.20	108.29	13651
2021-07-19	106.89	107.07	106.08	106.77	84920
2021-07-20	107.17	108.80	106.87	108.48	30849
2021-07-21	108.83	109.39	108.81	109.37	22601
2021-07-22	109.46	109.62	109.25	109.59	146849
2021-07-23	110.14	110.77	109.92	110.74	42035
2021-07-26	110.64	110.91	110.59	110.87	47209
2021-07-27	110.60	110.60	109.68	110.39	27935
2021-07-28	110.49	110.82	110.24	110.49	18830
2021-07-29	110.82	111.24	110.82	110.94	12047
2021-07-30	110.25	110.74	110.19	110.29	14341
2021-08-02	110.83	110.93	110.09	110.15	48859
2021-08-03	110.42	110.96	109.94	110.93	15333
2021-08-04	110.69	110.82	110.48	110.55	16953
2021-08-05	110.73	111.24	110.73	111.19	12523
2021-08-06	111.38	111.49	111.21	111.29	9912
2021-08-09	111.30	111.43	110.99	111.27	19061
2021-08-10	111.34	111.52	111.21	111.30	64538
2021-08-11	111.56	111.57	111.22	111.53	39408
2021-08-12	111.61	111.91	111.34	111.89	14761
2021-08-13	112.00	112.03	111.89	112.01	33051
2021-08-16	111.58	112.18	111.22	112.18	31797
2021-08-17	111.58	111.58	110.60	111.40	40098
2021-08-18	111.11	111.51	110.22	110.22	10947
2021-08-19	109.50	110.58	109.27	110.25	33833
2021-08-20	110.45	111.27	110.45	111.23	19990
2021-08-23	111.59	112.44	111.59	112.21	18669
2021-08-24	112.50	112.68	112.46	112.53	11943
2021-08-25	112.69	112.94	112.56	112.85	14343
2021-08-26	112.75	112.80	112.14	112.14	16842
2021-08-27	112.52	113.31	112.47	113.23	27340
2021-08-30	113.47	113.89	113.37	113.70	24596
2021-08-31	113.74	113.74	113.35	113.52	20051
2021-09-01	113.75	113.92	113.52	113.58	19957
2021-09-02	113.91	114.09	113.70	113.91	11686
2021-09-03	113.83	114.05	113.74	113.98	9315
2021-09-07	113.86	113.86	113.31	113.47	19377
2021-09-08	113.35	113.41	112.82	113.22	20672
2021-09-09	113.14	113.68	112.76	112.76	21076
2021-09-10	113.33	113.45	111.90	111.94	32899
2021-09-13	112.63	112.70	111.59	112.11	33891
2021-09-14	112.58	112.58	111.32	111.50	33068
2021-09-15	111.60	112.60	111.60	112.41	12447
2021-09-16	112.41	112.51	111.59	112.34	10238
2021-09-17	112.19	112.19	111.31	111.44	16171
2021-09-20	109.63	109.99	108.19	109.50	68972
2021-09-21	110.11	110.19	109.21	109.47	101846
2021-09-22	109.99	111.05	109.89	110.52	39830
2021-09-23	110.97	112.21	110.97	111.54	20628
2021-09-24	111.09	111.74	111.09	111.64	13196
2021-09-27	111.42	111.57	111.15	111.28	42776
2021-09-28	110.71	110.71	108.86	109.04	146486
2021-09-29	109.36	109.76	109.03	109.10	52070
2021-09-30	109.53	109.71	107.87	107.87	80986
2021-10-01	108.30	109.52	107.45	109.17	44629
2021-10-04	108.77	108.95	107.17	107.69	130286
2021-10-05	108.10	109.33	107.84	108.79	30176
2021-10-06	107.78	109.29	107.64	109.29	65666
2021-10-07	110.15	110.95	110.15	110.27	32314
2021-10-08	110.47	110.47	109.93	109.97	14919
2021-10-11	109.74	110.53	109.21	109.21	28267
2021-10-12	109.57	109.57	108.90	109.14	34687
2021-10-13	109.35	109.74	108.81	109.56	38441
2021-10-14	110.66	111.49	110.63	111.49	58879
2021-10-15	112.06	112.32	111.89	112.21	47086
2021-10-18	111.64	112.64	111.64	112.59	20448
2021-10-19	113.00	113.43	112.99	113.36	14585
2021-10-20	113.68	113.89	113.49	113.77	30294
2021-10-21	113.71	114.22	113.63	114.22	16227
2021-10-22	114.06	114.32	113.53	113.99	18196
2021-10-25	114.34	114.70	113.80	114.52	19647
2021-10-26	115.11	115.33	114.52	114.69	23024
2021-10-27	114.93	114.93	113.90	113.93	72546
2021-10-28	114.32	115.06	114.32	115.06	36086
2021-10-29	114.35	115.33	114.35	115.22	69288
2021-11-01	115.66	115.66	115.09	115.60	110193
2021-11-02	115.75	116.03	115.72	115.96	36224
2021-11-03	115.97	116.80	115.83	116.73	18442
2021-11-04	116.99	117.40	116.84	117.23	148498
2021-11-05	117.84	118.23	117.33	117.67	36685
2021-11-08	118.06	118.10	117.74	117.83	30108
2021-11-09	118.05	118.05	117.11	117.44	36642
2021-11-10	117.18	117.42	116.00	116.40	49679
2021-11-11	116.94	116.94	116.48	116.51	22169
2021-11-12	116.77	117.44	116.66	117.40	25241
2021-11-15	117.83	117.83	117.22	117.35	18169
2021-11-16	117.40	118.15	117.40	117.87	31888
2021-11-17	117.86	117.86	117.41	117.47	46372
2021-11-18	117.84	117.85	117.04	117.70	27251
2021-11-19	117.71	117.91	117.41	117.54	108184
2021-11-22	117.99	118.49	116.91	116.91	137145
2021-11-23	116.85	117.23	116.06	116.98	51495
2021-11-24	116.39	117.31	116.11	117.27	29000
2021-11-26	115.56	115.89	114.51	114.79	72945
2021-11-29	115.98	116.53	115.32	116.06	44920
2021-11-30	115.29	115.80	113.65	113.82	74221
2021-12-01	115.22	115.81	112.08	112.13	140228
2021-12-02	112.35	114.19	112.35	113.85	71271
2021-12-03	114.39	114.45	111.71	112.67	64686
2021-12-06	113.37	114.49	112.66	114.09	32159
2021-12-07	115.61	116.70	115.61	116.54	36304
2021-12-08	116.75	117.07	116.29	116.99	27399
2021-12-09	116.73	116.78	115.93	115.94	34302
2021-12-10	116.61	116.92	115.98	116.51	21527
2021-12-13	116.41	116.41	115.36	115.43	24340
2021-12-14	114.36	115.06	113.83	114.49	56311
2021-12-15	114.50	116.38	113.83	116.32	45985
2021-12-16	116.90	116.90	114.78	115.24	431750
2021-12-17	114.57	115.33	113.63	114.31	84304
2021-12-20	112.73	113.02	112.04	112.97	116771
2021-12-21	113.96	115.12	113.48	115.11	93527
2021-12-22	115.13	116.27	115.07	116.23	76054
2021-12-23	116.61	117.37	116.61	117.01	76542
2021-12-27	117.24	118.54	117.24	118.54	25614
2021-12-28	118.54	118.85	118.18	118.26	86969
2021-12-29	118.40	118.64	118.12	118.44	25986
2021-12-30	118.53	118.90	118.16	118.16	21630
2021-12-31	118.13	118.32	117.84	117.85	37498
2022-01-03	118.20	118.46	117.60	118.45	90047
2022-01-04	118.89	118.98	117.83	118.32	201668
2022-01-05	118.19	118.34	115.78	115.83	44626
2022-01-06	115.60	116.41	114.98	115.68	143977
2022-01-07	115.77	116.04	114.89	115.20	46614
2022-01-10	114.31	115.14	112.89	115.04	131304
2022-01-11	115.10	116.22	114.33	116.20	81470
2022-01-12	116.81	117.05	116.00	116.41	33852
2022-01-13	116.62	116.81	114.54	114.71	55512
2022-01-14	113.83	114.77	113.46	114.67	52424
2022-01-18	113.54	113.54	112.37	112.50	93687
2022-01-19	113.03	113.34	111.38	111.46	58844
2022-01-20	111.88	113.17	110.03	110.11	161980
2022-01-21	109.69	110.34	107.97	108.02	172308
2022-01-24	106.28	108.59	103.76	108.59	262725
2022-01-25	106.98	108.42	105.40	107.09	132272
2022-01-26	108.73	109.45	105.58	106.72	274608
2022-01-27	107.74	108.61	105.73	106.06	119956
2022-01-28	106.21	108.63	105.29	108.60	68702
2022-01-31	108.65	110.96	108.40	110.91	56040
2022-02-01	111.31	111.90	110.39	111.85	107435
2022-02-02	112.50	112.75	111.59	112.63	62805
2022-02-03	110.91	111.47	109.65	109.79	119541
2022-02-04	109.99	111.51	109.30	110.59	53049
2022-02-07	110.86	111.11	109.97	110.18	46783
2022-02-08	110.17	111.46	109.79	111.26	44662
2022-02-09	112.09	113.02	112.09	112.96	86572
2022-02-10	111.57	113.04	110.58	111.09	129182
2022-02-11	111.26	111.67	108.47	108.94	109397
2022-02-14	108.69	109.15	107.80	108.47	58407
2022-02-15	109.76	110.40	109.63	110.33	73703
2022-02-16	109.78	110.73	109.34	110.37	66184
2022-02-17	109.55	109.72	107.83	107.91	40948
2022-02-18	107.96	108.25	106.65	107.10	75933
2022-02-22	106.49	107.44	105.06	105.91	168988
2022-02-23	106.75	106.79	103.87	103.94	62280
2022-02-24	101.19	105.82	101.07	105.66	185106
2022-02-25	106.14	108.10	105.87	108.08	121636
2022-02-28	106.88	108.30	106.50	107.93	76002
2022-03-01	107.59	108.06	105.62	106.34	70332
2022-03-02	106.86	108.62	106.62	108.28	110415
2022-03-03	108.73	108.73	107.06	107.50	87990
2022-03-04	106.64	106.68	105.39	106.45	169556
2022-03-07	106.20	106.37	103.10	103.18	131470
2022-03-08	103.09	105.00	102.11	102.48	218564
2022-03-09	104.63	105.75	104.19	105.29	68905
2022-03-10	104.18	105.01	103.54	104.79	53979
2022-03-11	105.59	105.59	103.29	103.33	55852
2022-03-14	103.49	104.27	102.12	102.45	80416
2022-03-15	102.97	104.78	102.79	104.65	45751
2022-03-16	105.61	107.21	104.61	107.16	111449
2022-03-17	106.84	108.60	106.74	108.60	58150
2022-03-18	108.26	110.00	108.17	109.91	42379
2022-03-21	109.99	110.39	109.05	109.88	91441
2022-03-22	110.19	111.38	110.19	111.22	47610
2022-03-23	110.50	110.95	109.79	109.49	23365
2022-03-24	109.98	111.06	109.74	111.06	22097
2022-03-25	111.40	111.57	110.50	111.52	45653
2022-03-28	111.56	112.30	110.93	112.28	43035
2022-03-29	113.17	114.04	112.79	113.91	76049
2022-03-30	113.64	113.76	112.55	112.99	35455
2022-03-31	113.03	113.08	111.32	111.36	39394
2022-04-01	111.89	111.89	110.88	111.74	46429
2022-04-04	111.80	112.64	111.70	112.61	22352
2022-04-05	112.28	112.71	110.92	111.06	24833
2022-04-06	110.00	110.40	109.14	109.91	40213
2022-04-07	109.92	110.79	109.09	110.28	30232
2022-04-08	110.19	110.73	109.63	110.02	66846
2022-04-11	109.19	109.29	108.13	108.26	22589
2022-04-12	109.02	109.74	107.48	107.87	47092
2022-04-13	107.80	109.33	107.80	109.22	32709
2022-04-14	109.19	109.39	107.82	107.83	27849
2022-04-18	107.55	108.14	107.18	107.72	47507
2022-04-19	107.62	109.78	107.62	109.56	27598
2022-04-20	110.07	110.08	109.21	109.47	90248
2022-04-21	110.48	110.68	107.45	107.65	76669
2022-04-22	107.44	107.44	104.63	104.76	61766
2022-04-25	104.06	105.47	103.11	105.41	52408
2022-04-26	104.78	104.78	102.37	102.39	118203
2022-04-27	102.60	103.82	102.01	102.57	53900
2022-04-28	103.80	105.50	102.60	105.04	106245
2022-04-29	104.01	104.72	101.09	101.25	49513
2022-05-02	101.22	101.95	99.62	101.89	90624
2022-05-03	101.86	102.92	101.78	102.32	58824
2022-05-04	102.53	105.50	101.57	105.34	47315
2022-05-05	104.33	104.34	100.52	101.52	65286
2022-05-06	100.95	101.59	99.39	100.73	44201
2022-05-09	99.22	99.42	96.94	97.34	71123
2022-05-10	98.80	99.16	96.35	97.47	52630
2022-05-11	97.22	98.46	95.67	95.77	54803
2022-05-12	94.87	96.62	94.11	95.85	67931
2022-05-13	96.88	98.62	96.88	98.32	55809
2022-05-16	97.99	98.78	97.47	97.82	24552
2022-05-17	99.29	99.90	98.47	99.86	49935
2022-05-18	98.79	98.79	95.63	95.90	51926
2022-05-19	95.22	96.56	94.94	95.54	50317
2022-05-20	96.48	96.51	93.26	95.48	51454
2022-05-23	96.22	97.31	95.98	97.18	52842
2022-05-24	96.05	96.49	94.66	96.20	78996
2022-05-25	95.80	97.66	95.80	97.25	47455
2022-05-26	97.57	99.65	97.57	99.30	55427
2022-05-27	99.97	101.75	99.97	101.75	59333
2022-05-31	101.52	101.93	100.41	101.03	278217
2022-06-01	101.64	101.83	99.62	100.30	63142
2022-06-02	100.15	102.30	99.81	102.25	45058
2022-06-03	101.09	101.39	100.38	100.67	26989
2022-06-06	101.76	102.02	100.72	101.00	27856
2022-06-07	100.01	102.07	100.01	101.92	82858
2022-06-08	101.59	101.91	100.66	100.53	39545
2022-06-09	100.13	100.50	98.17	98.19	27564
2022-06-10	96.66	96.66	95.27	95.29	78371
2022-06-13	92.78	93.15	91.02	91.45	148686
2022-06-14	92.01	92.08	90.34	91.11	193069
2022-06-15	91.98	93.56	91.02	92.52	82543
2022-06-16	90.44	90.45	88.73	89.32	68841
2022-06-17	89.43	90.39	88.78	89.67	74060
2022-06-21	90.89	92.12	90.89	91.75	55003
2022-06-22	90.63	92.64	90.63	91.67	84931
2022-06-23	92.17	92.76	91.35	92.68	87177
2022-06-24	93.44	95.62	93.44	95.56	23671
2022-06-27	95.95	95.95	94.98	95.27	86749
2022-06-28	95.82	96.30	93.32	93.34	32695
2022-06-29	93.35	93.58	92.77	93.15	27828
2022-06-30	92.07	93.19	91.21	92.35	65786
2022-07-01	92.12	93.47	91.65	93.33	56304
2022-07-05	92.12	93.64	91.34	93.64	49361
2022-07-06	93.84	94.36	93.02	93.87	49667
2022-07-07	94.38	95.52	94.38	95.38	102661
2022-07-08	94.97	95.82	94.60	95.34	69165
2022-07-11	94.69	94.72	93.98	94.09	47588
2022-07-12	94.00	94.30	92.94	93.33	20164
2022-07-13	92.05	93.48	92.00	92.90	52791
2022-07-14	91.60	92.57	90.97	92.47	35122
2022-07-15	93.50	94.28	93.06	94.25	37481
2022-07-18	95.05	95.24	93.30	93.56	55970
2022-07-19	94.60	96.24	94.60	96.17	32847
2022-07-20	96.21	97.22	95.98	96.89	53805
2022-07-21	96.82	97.86	96.24	97.82	43611
2022-07-22	97.85	98.15	96.51	96.85	15550
2022-07-25	97.09	97.15	96.45	96.94	31721
2022-07-26	96.43	96.43	95.58	95.81	16993
2022-07-27	96.64	98.61	96.64	98.30	39589
2022-07-28	98.49	99.58	97.70	99.49	38945
2022-07-29	99.89	101.15	99.70	100.94	25972
2022-08-01	100.32	101.27	100.15	100.73	37598
2022-08-02	100.29	101.31	99.80	100.13	25489
2022-08-03	100.74	101.97	100.74	101.73	21235
2022-08-04	101.70	101.83	101.29	101.64	23498
2022-08-05	100.51	101.68	100.51	101.51	17555
2022-08-08	101.86	102.60	101.39	101.57	22253
2022-08-09	101.31	101.31	100.69	100.99	60922
2022-08-10	102.95	103.28	102.40	103.24	35086
2022-08-11	104.02	104.54	103.09	103.27	31489
2022-08-12	103.83	104.97	103.70	104.96	24552
2022-08-15	104.48	105.54	104.48	105.44	31831
2022-08-16	105.09	106.05	104.83	105.61	59140
2022-08-17	104.63	105.37	104.23	104.69	22018
2022-08-18	104.82	105.18	104.53	105.00	37643
2022-08-19	104.38	104.38	103.32	103.54	18156
2022-08-22	102.23	102.23	101.15	101.40	548021
2022-08-23	101.30	101.90	101.02	101.13	51557
2022-08-24	101.00	101.86	100.95	101.54	21119
2022-08-25	101.95	102.96	101.68	102.96	35300
2022-08-26	103.03	103.03	99.53	99.56	46460
2022-08-29	98.81	99.55	98.50	98.85	22205
2022-08-30	99.20	99.20	97.22	97.72	59384
2022-08-31	98.25	98.50	97.03	97.03	30250
2022-09-01	96.37	97.20	95.61	97.11	34877
2022-09-02	98.19	98.35	95.73	96.15	28568
2022-09-06	96.39	96.47	95.25	95.78	34937
2022-09-07	95.70	97.70	95.70	97.53	13207
2022-09-08	96.85	98.32	96.79	98.27	21785
2022-09-09	98.98	100.09	98.98	99.90	17890
2022-09-12	100.61	101.14	100.43	100.96	31057
2022-09-13	98.73	99.00	96.34	96.56	42714
2022-09-14	96.98	97.14	96.19	96.92	28894
2022-09-15	96.54	97.36	95.64	95.97	25860
2022-09-16	94.82	95.14	94.34	95.12	47739
2022-09-19	94.19	95.76	94.19	95.73	23350
2022-09-20	95.04	95.13	94.08	94.61	34757
2022-09-21	95.07	95.53	93.03	93.06	35583
2022-09-22	93.00	93.00	91.96	92.07	39852
2022-09-23	91.02	91.03	89.33	90.04	98042
2022-09-26	89.61	90.57	88.84	89.10	94438
2022-09-27	90.05	90.26	88.35	88.92	64088
2022-09-28	89.17	91.12	88.92	90.77	62569
2022-09-29	89.83	89.83	88.13	88.83	46377
2022-09-30	88.70	89.68	87.60	87.70	44962
2022-10-03	88.59	90.29	88.24	89.87	38981
2022-10-04	91.40	92.77	91.40	92.72	40314
2022-10-05	91.69	93.05	91.08	92.45	48395
2022-10-06	92.12	92.87	91.59	91.66	33687
2022-10-07	90.54	90.54	88.61	89.06	49362
2022-10-10	89.27	89.27	87.78	88.36	219543
2022-10-11	87.94	89.00	87.27	87.75	123643
2022-10-12	87.75	88.08	87.49	87.49	40446
2022-10-13	85.84	90.02	85.43	89.68	107169
2022-10-14	90.27	90.70	87.46	87.55	77962
2022-10-17	89.11	90.15	89.11	89.82	63944
2022-10-18	91.88	92.01	90.15	90.96	51392
2022-10-19	90.47	90.96	89.60	90.19	59197
2022-10-20	90.17	91.19	89.29	89.52	92233
2022-10-21	89.34	91.68	89.27	91.56	38595
2022-10-24	91.99	92.83	91.22	92.54	59719
2022-10-25	92.54	94.26	92.54	94.24	99627
2022-10-26	93.44	94.87	93.44	93.59	45929
2022-10-27	93.91	94.37	92.98	93.17	32605
2022-10-28	93.16	95.35	93.16	95.30	58690
2022-10-31	94.71	95.15	94.48	94.62	47985
2022-11-01	95.55	95.56	94.02	94.31	32340
2022-11-02	94.13	95.17	91.87	91.87	76891
2022-11-03	90.87	91.55	90.37	90.97	82600
2022-11-04	92.36	92.70	90.68	92.09	28333
2022-11-07	92.40	93.04	91.96	92.94	32250
2022-11-08	93.23	94.27	92.48	93.49	103191
2022-11-09	92.89	93.07	91.37	91.47	222819
2022-11-10	94.71	96.76	94.52	96.63	117261
2022-11-11	96.85	97.89	96.57	97.72	42266
2022-11-14	97.18	98.04	96.76	96.77	28061
2022-11-15	98.43	98.56	97.01	97.74	64947
2022-11-16	97.29	97.33	96.73	96.87	26578
2022-11-17	95.61	96.52	95.49	96.48	32945
2022-11-18	97.18	97.18	96.22	96.84	17790
2022-11-21	96.56	96.69	96.04	96.42	121596
2022-11-22	96.89	97.78	96.56	97.72	39024
2022-11-23	97.72	98.49	97.67	98.33	106766
2022-11-25	98.26	98.52	98.26	98.29	14066
2022-11-28	97.54	97.93	96.60	96.84	37067
2022-11-29	96.91	97.03	96.29	96.66	27668
2022-11-30	96.80	99.71	96.27	99.71	40929
2022-12-01	99.89	100.27	99.06	99.65	33236
2022-12-02	98.33	99.82	98.33	99.54	22486
2022-12-05	98.87	98.91	97.40	97.71	30241
2022-12-06	97.66	97.66	95.65	96.22	18959
2022-12-07	95.90	96.56	95.84	96.07	73578
2022-12-08	96.49	97.07	96.17	96.83	33763
2022-12-09	96.43	97.12	96.06	96.08	24749
2022-12-12	96.33	97.54	96.14	97.12	137276
2022-12-13	99.84	99.96	97.19	97.90	31379
2022-12-14	97.89	98.63	96.48	97.37	29045
2022-12-15	95.99	96.00	94.47	94.79	54395
2022-12-16	94.00	94.32	93.18	93.82	46834
2022-12-19	93.88	93.88	92.44	92.87	38034
2022-12-20	92.54	93.32	92.35	92.94	141176
2022-12-21	93.66	94.65	93.55	94.35	25380
2022-12-22	93.57	93.57	91.63	93.01	27043
2022-12-23	92.75	93.50	92.54	93.49	83706
2022-12-27	93.44	93.51	92.72	93.11	100288
2022-12-28	93.13	93.53	91.95	91.99	37144
2022-12-29	92.72	93.89	92.72	93.68	103790
2022-12-30	92.92	93.46	92.50	93.45	54342
2023-01-03	94.04	94.48	92.37	93.06	134164
2023-01-04	93.62	94.32	93.08	93.86	103562
2023-01-05	93.37	93.37	92.61	92.74	40371
2023-01-06	93.50	95.06	92.82	94.80	32600
2023-01-09	95.48	96.22	94.81	94.87	59077
2023-01-10	94.73	95.52	94.68	95.51	32797
2023-01-11	95.95	96.80	95.83	96.80	21957
2023-01-12	97.05	97.53	96.25	97.23	25823
2023-01-13	96.47	97.70	96.36	97.63	92676
2023-01-17	97.50	98.01	97.34	97.48	140115
2023-01-18	97.83	98.05	95.96	95.96	55757
2023-01-19	95.39	95.69	94.88	95.19	25881
2023-01-20	95.60	97.02	95.18	97.02	56731
2023-01-23	97.19	98.62	97.19	98.24	115147
2023-01-24	97.80	98.29	97.21	98.11	17918
2023-01-25	97.11	98.17	96.46	98.09	76992
2023-01-26	98.80	99.23	98.16	99.23	31452
2023-01-27	98.95	100.04	98.95	99.55	33473
2023-01-30	98.89	99.36	98.24	98.28	37471
2023-01-31	98.43	99.75	98.37	99.75	26519
2023-02-01	99.44	101.60	98.90	100.94	73767
2023-02-02	101.98	102.85	101.62	102.46	32582
2023-02-03	101.09	102.47	101.07	101.36	25835
2023-02-06	100.64	100.91	100.26	100.67	20515
2023-02-07	100.46	102.26	100.09	101.96	27282
2023-02-08	101.62	101.65	100.73	100.87	83475
2023-02-09	101.82	101.82	99.66	99.91	30281
2023-02-10	99.61	100.15	99.33	100.05	18182
2023-02-13	100.30	101.22	100.15	101.19	34180
2023-02-14	100.83	101.80	100.44	101.29	29283
2023-02-15	100.83	101.72	100.73	101.72	41876
2023-02-16	100.71	101.50	100.38	100.42	45600
2023-02-17	99.88	100.10	99.34	100.02	16770
2023-02-21	99.11	99.23	98.00	98.01	28004
2023-02-22	98.01	98.49	97.66	97.89	23677
2023-02-23	98.68	98.74	97.35	98.43	22698
2023-02-24	97.15	97.57	96.74	97.42	24103
2023-02-27	97.90	98.51	97.49	97.68	39315
2023-02-28	97.64	98.04	97.46	97.58	28522
2023-03-01	97.29	97.50	96.73	97.01	25667
2023-03-02	96.55	97.93	96.42	97.71	33426
2023-03-03	98.14	99.39	98.14	99.31	11769
2023-03-06	99.52	100.05	99.18	99.30	26140
2023-03-07	99.21	99.21	97.65	97.79	39685
2023-03-08	97.80	98.13	97.37	97.90	54605
2023-03-09	97.99	98.42	95.80	96.03	32701
2023-03-10	95.77	96.15	94.07	94.41	39079
2023-03-13	93.33	95.28	92.99	94.24	67772
2023-03-14	95.57	96.25	94.68	95.84	38599
2023-03-15	94.55	95.14	93.80	95.06	94108
2023-03-16	94.62	96.84	94.46	96.75	110760
2023-03-17	96.51	96.52	95.32	95.59	19369
2023-03-20	95.84	96.58	95.70	96.45	28334
2023-03-21	97.35	97.97	97.13	97.79	27834
2023-03-22	98.05	98.52	96.14	95.80	48372
2023-03-23	96.52	97.40	95.34	96.05	35165
2023-03-24	95.54	96.51	95.16	96.51	32451
2023-03-27	97.12	97.36	96.61	96.80	32559
2023-03-28	96.62	96.77	96.17	96.60	18231
2023-03-29	97.57	98.06	97.41	98.00	38085
2023-03-30	98.67	98.74	98.23	98.55	33993
2023-03-31	98.76	100.11	98.76	100.07	31206
2023-04-03	100.02	100.42	99.74	100.36	66693
2023-04-04	100.47	100.52	99.40	99.68	110149
2023-04-05	99.52	99.58	98.94	99.35	22467
2023-04-06	99.21	99.72	98.92	99.68	33565
2023-04-10	99.03	99.85	99.03	99.85	14364
2023-04-11	99.72	100.31	99.72	99.94	30550
2023-04-12	100.50	100.55	99.43	99.51	36986
2023-04-13	99.95	100.90	99.77	100.80	27019
2023-04-14	100.59	101.26	100.03	100.56	34194
2023-04-17	100.60	100.96	100.30	100.96	16259
2023-04-18	101.37	101.37	100.77	101.09	17305
2023-04-19	100.58	101.24	100.58	101.10	26194
2023-04-20	100.24	100.88	100.07	100.42	28388
2023-04-21	100.55	100.65	100.03	100.56	38080
2023-04-24	100.51	100.74	100.15	100.57	147839
2023-04-25	100.09	100.14	98.91	98.91	24416
2023-04-26	99.20	99.35	98.37	98.55	21695
2023-04-27	99.07	100.44	99.07	100.40	39801
2023-04-28	100.15	101.21	100.15	101.19	25782
2023-05-01	101.08	101.60	101.08	101.19	20475
2023-05-02	100.95	100.95	99.26	99.98	21568
2023-05-03	100.08	100.57	99.33	99.34	9714
2023-05-04	99.07	99.07	98.40	98.60	151096
2023-05-05	99.49	100.72	99.49	100.40	47341
2023-05-08	100.64	100.64	100.23	100.55	81625
2023-05-09	100.06	100.40	100.06	100.14	23378
2023-05-10	100.83	100.84	99.65	100.56	31876
2023-05-11	100.31	100.42	99.89	100.37	11213
2023-05-12	100.67	100.67	99.63	100.22	78021
2023-05-15	100.33	100.65	99.99	100.58	26349
2023-05-16	100.27	100.41	99.89	99.89	21926
2023-05-17	100.39	101.28	100.00	101.10	33107
2023-05-18	101.01	102.21	101.01	102.15	28362
2023-05-19	102.32	102.45	101.66	101.92	33826
2023-05-22	101.89	102.31	101.74	102.02	178623
2023-05-23	101.62	101.93	100.85	100.93	42964
2023-05-24	100.49	100.55	99.94	100.14	76938
2023-05-25	101.01	101.18	100.44	100.92	61628
2023-05-26	101.19	102.44	101.19	102.25	49708
2023-05-30	102.90	102.90	101.98	102.37	51526
2023-05-31	101.96	102.11	101.39	101.72	88176
2023-06-01	101.88	103.01	101.58	102.70	30071
2023-06-02	103.52	104.54	103.43	104.31	51042
2023-06-05	104.44	104.70	103.97	104.31	38239
2023-06-06	103.95	104.61	103.90	104.24	76488
2023-06-07	104.41	104.61	103.80	103.92	26017
2023-06-08	103.81	104.59	103.81	104.51	107933
2023-06-09	104.71	105.13	104.38	104.60	24786
2023-06-12	104.84	105.57	104.71	105.57	37745
2023-06-13	106.01	106.49	105.90	106.32	148085
2023-06-14	106.38	106.89	105.56	106.37	76236
2023-06-15	106.13	108.00	106.13	107.69	35971
2023-06-16	108.28	108.28	107.26	107.35	14052
2023-06-20	106.83	106.98	106.24	106.73	27375
2023-06-21	106.51	106.59	106.06	106.20	13755
2023-06-22	105.82	106.51	105.81	106.50	20761
2023-06-23	105.71	106.09	105.60	105.64	12277
2023-06-26	105.51	106.08	105.28	105.28	35487
2023-06-27	105.59	106.66	105.52	106.54	15007
2023-06-28	106.28	106.80	106.15	106.59	32578
2023-06-29	106.54	107.11	106.54	107.02	20236
2023-06-30	107.84	108.50	107.84	108.33	31689
2023-07-03	108.31	108.49	108.26	108.47	20375
2023-07-05	107.97	108.40	107.86	108.28	29539
2023-07-06	107.27	107.40	106.68	107.33	39557
2023-07-07	107.14	108.08	107.09	107.15	27462
2023-07-10	107.10	107.55	107.10	107.48	19351
2023-07-11	107.71	108.44	107.59	108.36	27005
2023-07-12	109.15	109.51	108.94	109.13	63531
2023-07-13	109.68	110.27	109.68	110.09	24004
2023-07-14	110.28	110.47	109.76	109.82	41381
2023-07-17	109.95	110.61	109.91	110.35	27223
2023-07-18	110.39	111.37	110.27	111.22	20875
2023-07-19	111.54	111.79	111.34	111.56	27760
2023-07-20	111.16	111.44	110.52	110.75	19451
2023-07-21	111.27	111.27	110.71	110.74	41706
2023-07-24	110.88	111.30	110.88	111.13	25047
2023-07-25	111.08	111.75	111.07	111.44	46337
2023-07-26	111.20	111.68	111.10	111.33	14680
2023-07-27	112.27	112.49	110.47	110.70	30035
2023-07-28	111.45	111.95	111.39	111.81	33999
2023-07-31	112.02	112.16	111.72	112.08	18010
2023-08-01	111.78	111.89	111.54	111.76	18497
2023-08-02	110.85	110.91	109.98	110.18	29786
2023-08-03	109.60	110.30	109.48	109.99	24906
2023-08-04	110.52	110.77	109.23	109.31	51236
2023-08-07	109.74	110.25	109.59	110.23	33289
2023-08-08	109.49	109.81	108.86	109.73	39946
2023-08-09	109.89	109.89	108.89	108.89	19626
2023-08-10	109.61	110.29	108.86	109.00	22766
2023-08-11	108.65	109.15	108.40	108.83	28542
2023-08-14	108.67	109.44	108.61	109.43	26529
2023-08-15	108.92	109.06	108.02	108.19	114798
2023-08-16	108.01	108.42	107.34	107.34	80183
2023-08-17	107.71	107.71	106.44	106.54	22344
2023-08-18	105.72	106.78	105.64	106.51	50463
2023-08-21	106.77	107.37	106.35	107.21	58348
2023-08-22	107.66	107.66	106.81	106.90	34391
2023-08-23	107.08	108.24	107.08	108.07	22778
2023-08-24	108.49	108.49	106.67	106.67	59939
2023-08-25	107.01	107.59	106.18	107.36	40352
2023-08-28	107.90	108.18	107.65	108.07	54359
2023-08-29	108.06	109.72	108.00	109.64	31704
2023-08-30	109.71	110.25	109.71	110.13	22063
2023-08-31	110.37	110.61	110.07	110.11	46222
2023-09-01	110.79	110.85	110.05	110.33	26051
2023-09-05	110.21	110.22	109.80	109.80	30065
2023-09-06	109.61	109.66	108.55	109.05	20619
2023-09-07	108.21	108.81	108.21	108.73	128699
2023-09-08	108.80	109.20	108.68	108.89	16004
2023-09-11	109.47	109.66	109.14	109.54	30711
2023-09-12	109.16	109.60	108.89	108.95	27492
2023-09-13	109.01	109.31	108.77	109.01	18852
2023-09-14	109.71	110.04	109.37	109.95	20038
2023-09-15	109.65	109.65	108.56	108.67	17437
2023-09-18	108.50	109.01	108.45	108.71	22299
2023-09-19	108.66	108.66	107.85	108.44	29688
2023-09-20	108.80	108.82	107.47	107.47	31241
2023-09-21	106.71	106.90	105.63	105.65	26014
2023-09-22	105.89	106.29	105.34	105.44	40058
2023-09-25	105.09	105.83	105.09	105.38	29251
2023-09-26	104.76	104.85	103.74	103.92	27986
2023-09-27	104.24	104.26	103.13	103.98	33646
2023-09-28	103.82	105.02	103.80	104.66	26840
2023-09-29	105.54	105.54	104.16	104.48	79565
2023-10-02	104.39	104.62	103.71	104.31	30160
2023-10-03	103.70	103.88	102.53	102.80	29297
2023-10-04	102.92	103.73	102.61	103.67	28114
2023-10-05	103.49	103.75	102.79	103.53	68361
2023-10-06	102.84	105.15	102.75	104.80	18825
2023-10-09	104.47	105.58	104.26	105.44	24625
2023-10-10	105.63	106.71	105.63	106.09	18897
2023-10-11	106.42	106.55	105.81	106.55	29577
2023-10-12	106.61	106.61	105.28	105.74	19500
2023-10-13	106.08	106.10	104.85	105.12	16257
2023-10-16	105.59	106.51	105.59	106.27	29581
2023-10-17	105.45	106.85	105.45	106.34	18661
2023-10-18	105.87	106.05	104.63	104.83	80404
2023-10-19	105.06	105.40	103.74	103.97	37641
2023-10-20	103.72	103.80	102.59	102.61	35255
2023-10-23	102.10	103.31	101.74	102.41	36769
2023-10-24	102.93	103.31	102.52	103.17	33958
2023-10-25	102.63	102.63	101.49	101.58	31857
2023-10-26	101.38	101.57	100.20	100.44	34646
2023-10-27	100.81	100.86	99.61	99.95	30844
2023-10-30	100.57	101.35	100.34	101.07	31444
2023-10-31	101.24	101.81	101.11	101.81	11151
2023-11-01	101.90	102.96	101.90	102.78	22524
2023-11-02	103.73	104.85	103.73	104.83	35612
2023-11-03	105.19	106.31	105.19	105.86	852014
2023-11-06	106.17	106.21	105.52	105.99	58549
2023-11-07	106.00	106.53	105.88	106.36	11749
2023-11-08	106.58	106.62	105.95	106.39	18830
2023-11-09	106.62	106.66	105.48	105.49	45970
2023-11-10	106.01	107.12	105.73	107.12	26781
2023-11-13	106.75	107.26	106.67	107.06	20368
2023-11-14	108.57	109.59	108.57	109.34	37481
2023-11-15	109.62	110.00	109.39	109.55	19176
2023-11-16	109.35	109.64	109.13	109.57	92114
2023-11-17	109.71	109.93	109.45	109.76	28789
2023-11-20	109.77	110.82	109.77	110.57	26192
2023-11-21	110.31	110.45	110.17	110.35	15228
2023-11-22	110.81	111.08	110.55	110.88	25755
2023-11-24	110.83	110.99	110.83	110.96	5579
2023-11-27	110.81	111.01	110.68	110.80	23796
2023-11-28	110.58	111.15	110.49	110.85	32129
2023-11-29	111.33	111.77	110.80	110.87	32319
2023-11-30	111.21	111.42	110.65	111.40	36297
2023-12-01	111.09	112.28	111.09	112.18	27534
2023-12-04	111.33	111.72	111.11	111.70	22149
2023-12-05	111.21	111.76	111.21	111.51	19178
2023-12-06	111.97	112.12	111.02	111.10	139990
2023-12-07	111.60	112.08	111.49	111.95	23600
2023-12-08	111.76	112.58	111.72	112.48	18890
2023-12-11	112.37	112.98	112.37	112.95	68462
2023-12-12	112.90	113.43	112.64	113.39	21066
2023-12-13	113.43	115.17	113.41	115.04	51291
2023-12-14	115.78	116.09	115.00	115.68	41046
2023-12-15	115.49	115.76	115.23	115.50	49322
2023-12-18	115.88	116.29	115.83	116.10	38307
2023-12-19	116.35	116.88	116.29	116.42	21777
2023-12-20	116.18	116.60	114.61	114.61	35328
2023-12-21	115.36	115.90	114.92	115.90	22067
2023-12-22	116.14	116.49	115.64	116.12	21058
2023-12-26	116.14	116.81	116.14	116.62	25675
2023-12-27	116.70	116.89	116.48	116.81	33654
2023-12-28	116.91	117.05	116.82	116.88	23880
2023-12-29	116.88	116.93	116.07	116.53	26273
2024-01-02	115.79	115.95	115.18	115.63	71840
2024-01-03	115.03	115.21	114.53	114.61	107848
2024-01-04	114.43	115.13	114.26	114.26	18402
2024-01-05	114.33	115.06	114.17	114.47	21972
2024-01-08	114.65	116.16	114.61	116.11	26913
2024-01-09	115.50	116.15	115.32	115.92	18012
2024-01-10	115.94	116.73	115.90	116.59	27900
2024-01-11	116.80	116.81	115.48	116.53	20711
2024-01-12	116.81	117.05	116.26	116.50	26562
2024-01-16	116.25	116.43	115.67	116.06	66591
2024-01-17	115.28	115.48	114.89	115.35	23896
2024-01-18	115.86	116.42	115.39	116.39	80557
2024-01-19	116.58	117.87	116.49	117.79	35099
2024-01-22	118.39	118.61	118.08	118.22	28311
2024-01-23	118.28	118.55	118.09	118.50	26723
2024-01-24	119.19	119.41	118.47	118.51	35352
2024-01-25	119.16	119.25	118.62	119.11	23478
2024-01-26	119.09	119.44	118.87	119.05	30082
2024-01-29	119.20	120.07	119.00	120.04	43172
2024-01-30	120.03	120.09	119.83	119.97	19922
2024-01-31	119.34	119.51	117.97	118.01	20436
2024-02-01	118.44	119.44	118.22	119.44	16149
2024-02-02	119.58	121.00	119.50	120.64	26237
2024-02-05	120.60	120.60	119.58	120.20	28173
2024-02-06	120.39	120.54	120.10	120.54	23902
2024-02-07	121.05	121.64	121.00	121.54	16310
2024-02-08	121.44	121.77	121.44	121.74	18025
2024-02-09	121.92	122.55	121.92	122.49	21936
2024-02-12	122.38	123.07	122.37	122.42	44963
2024-02-13	120.69	121.16	119.89	120.65	36881
2024-02-14	121.56	122.02	120.95	121.98	29995
2024-02-15	122.18	122.80	122.11	122.78	27221
2024-02-16	122.64	122.99	122.11	122.14	33013
2024-02-20	121.70	121.70	120.87	121.37	26538
2024-02-21	120.99	121.44	120.67	121.40	27872
2024-02-22	123.12	124.09	122.90	123.92	34163
2024-02-23	124.32	124.52	123.87	124.10	21811
2024-02-26	124.28	124.28	123.68	123.68	105007
2024-02-27	123.94	123.98	123.54	123.97	16023
2024-02-28	123.70	123.90	123.56	123.79	20815
2024-02-29	124.33	124.63	123.56	124.23	35722
2024-03-01	124.41	125.46	124.39	125.44	32497
2024-03-04	125.33	125.74	125.26	125.28	26912
2024-03-05	124.92	124.92	123.50	124.05	27872
2024-03-06	124.98	125.22	124.42	124.73	35463
2024-03-07	125.56	126.10	125.54	126.03	26266
2024-03-08	126.35	126.83	125.12	125.25	33208
2024-03-11	124.80	125.14	124.58	125.05	18418
2024-03-12	125.57	126.46	125.10	126.36	22491
2024-03-13	126.50	126.50	125.90	126.18	21045
2024-03-14	126.43	126.43	125.03	125.72	22725
2024-03-15	125.12	125.37	124.66	124.86	24603
2024-03-18	125.78	126.14	125.58	125.59	26110
2024-03-19	125.21	126.34	125.20	126.25	19212
2024-03-20	126.32	127.60	126.21	127.26	22332
2024-03-21	128.12	128.16	127.75	127.75	30241
2024-03-22	127.79	127.79	127.35	127.52	14594
2024-03-25	127.04	127.41	127.04	127.17	31542
2024-03-26	127.58	127.58	126.82	126.91	46177
2024-03-27	127.69	128.04	127.15	128.04	17877
2024-03-28	128.01	128.29	128.00	128.09	24161
2024-04-01	128.14	128.28	127.49	127.71	148889
2024-04-02	126.59	126.90	126.29	126.84	48186
2024-04-03	126.41	127.37	126.41	127.04	24898
2024-04-04	128.08	128.10	125.49	125.50	22245
2024-04-05	125.84	127.23	125.56	126.78	17656
2024-04-08	126.94	127.16	126.77	126.88	16569
2024-04-09	127.23	127.33	125.87	127.00	28237
2024-04-10	125.33	126.04	125.28	125.75	33691
2024-04-11	126.20	126.85	125.34	126.55	22278
2024-04-12	125.64	125.91	124.40	124.72	21051
2024-04-15	125.52	125.74	122.98	123.15	41697
2024-04-16	123.25	123.46	122.57	122.92	24483
2024-04-17	123.35	123.45	121.95	122.13	47689
2024-04-18	122.41	122.98	121.73	121.95	29154
2024-04-19	121.79	121.97	120.56	120.85	24786
2024-04-22	121.58	122.59	120.99	121.97	18613
2024-04-23	122.55	123.64	122.55	123.50	14956
2024-04-24	123.75	123.92	122.95	123.49	18482
2024-04-25	121.85	123.18	121.71	122.90	14058
2024-04-26	123.83	124.49	123.83	124.19	13925
2024-04-29	124.66	124.70	123.95	124.54	9488
2024-04-30	124.09	124.38	122.56	122.59	19545
2024-05-01	122.49	124.08	122.06	122.23	17870
2024-05-02	123.01	123.47	122.03	123.40	13193
2024-05-03	124.75	125.15	124.31	124.89	14429
2024-05-06	125.40	126.20	125.40	126.20	19168
2024-05-07	126.37	126.61	126.19	126.35	13917
2024-05-08	125.90	126.38	125.80	126.27	13958
2024-05-09	126.19	127.01	126.11	126.95	12542
2024-05-10	127.36	127.53	126.96	127.15	23788
2024-05-13	127.74	127.74	127.03	127.18	13047
2024-05-14	127.17	127.91	127.17	127.82	22469
2024-05-15	128.51	129.43	128.37	129.33	19817
2024-05-16	129.33	129.71	129.01	129.01	16655
2024-05-17	129.22	129.23	128.87	129.21	11693
2024-05-20	129.15	129.74	129.15	129.38	19782
2024-05-21	129.24	129.64	129.24	129.58	17602
2024-05-22	129.58	129.64	128.82	129.12	9506
2024-05-23	129.99	129.99	127.94	128.18	26593
2024-05-24	128.71	129.24	128.57	129.06	15373
2024-05-28	129.25	129.25	128.57	129.07	15364
2024-05-29	128.10	128.43	128.01	128.11	19631
2024-05-30	127.53	127.94	127.30	127.41	24537
2024-05-31	127.78	128.43	126.33	128.43	17553
2024-06-03	129.00	129.00	127.53	128.43	17717
2024-06-04	128.09	128.65	127.75	128.43	13475
2024-06-05	129.21	130.00	128.75	130.00	37013
2024-06-06	130.01	130.21	129.64	129.91	18189
2024-06-07	129.76	130.32	129.64	129.73	17962
2024-06-10	129.49	130.20	129.47	129.80	18895
2024-06-11	129.59	130.14	128.98	130.12	25159
2024-06-12	131.37	131.98	131.10	131.31	23192
2024-06-13	131.75	131.75	130.80	131.45	18043
2024-06-14	131.11	131.37	130.73	131.34	25331
2024-06-17	131.41	132.73	131.25	132.34	28930
2024-06-18	132.32	132.75	132.32	132.70	15397
2024-06-20	133.12	133.12	132.03	132.37	39508
2024-06-21	132.40	132.52	132.00	132.26	41651
2024-06-24	132.28	132.81	132.00	132.00	10863
2024-06-25	132.38	132.39	131.99	132.39	14784
2024-06-26	132.16	132.60	132.04	132.59	15809
2024-06-27	132.40	132.81	132.35	132.68	34362
2024-06-28	133.07	133.61	132.31	132.31	11641
2024-07-01	132.55	132.61	131.95	132.54	19861
2024-07-02	132.13	133.27	132.13	133.25	21239
2024-07-03	133.17	133.94	133.17	133.90	13366
2024-07-05	133.85	134.62	133.85	134.60	9233
2024-07-08	134.86	134.94	134.53	134.73	20147
2024-07-09	135.01	135.06	134.75	134.77	11387
2024-07-10	135.10	136.11	134.99	136.11	18796
2024-07-11	136.20	136.36	135.14	135.23	28608
2024-07-12	135.44	136.98	135.44	136.02	33019
2024-07-15	136.77	137.22	136.38	136.55	28735
2024-07-16	137.07	137.55	136.84	137.51	17201
2024-07-17	136.15	136.53	135.62	135.66	33004
2024-07-18	135.92	136.25	133.99	134.43	33711
2024-07-19	134.27	134.55	133.36	133.62	27394
2024-07-22	134.48	135.13	134.14	135.00	14085
2024-07-23	135.11	135.51	134.75	134.80	21753
2024-07-24	133.63	133.63	131.66	131.66	21432
2024-07-25	131.82	133.31	131.05	131.31	20181
2024-07-26	132.38	133.35	132.13	132.45	17951
2024-07-29	133.30	133.39	132.68	132.85	27270
2024-07-30	133.09	133.28	131.33	132.14	16605
2024-07-31	133.98	134.92	133.85	134.18	24809
2024-08-01	134.72	135.03	131.44	132.21	25633
2024-08-02	130.37	130.47	128.58	129.66	28917
2024-08-05	124.41	127.15	123.60	125.77	72514
2024-08-06	126.39	128.83	126.08	127.10	25343
2024-08-07	128.67	129.20	126.06	126.08	51159
2024-08-08	127.54	129.21	127.14	129.07	32322
2024-08-09	128.99	130.00	128.99	129.70	18005
2024-08-12	130.00	130.15	129.33	129.69	16021
2024-08-13	130.53	131.84	130.37	131.84	23424
2024-08-14	132.07	132.43	131.48	132.21	35490
2024-08-15	133.71	134.57	133.60	134.41	31780
2024-08-16	133.97	134.94	133.97	134.74	12373
2024-08-19	134.82	135.98	134.82	135.98	32466
2024-08-20	135.90	136.35	135.47	135.77	18276
2024-08-21	136.07	136.60	135.84	136.47	13418
2024-08-22	136.72	136.95	135.03	135.33	26144
2024-08-23	136.00	137.00	135.88	136.92	25245
2024-08-26	137.17	137.32	136.17	136.55	35099
2024-08-27	136.04	136.77	135.96	136.66	20294
2024-08-28	136.42	136.72	135.10	135.81	15035
2024-08-29	136.44	137.15	135.83	135.83	18142
2024-08-30	136.41	137.30	135.85	137.24	31860
2024-09-03	136.31	136.34	133.77	134.29	1097233
2024-09-04	133.72	134.90	133.72	134.00	51656
2024-09-05	133.94	134.61	133.08	133.62	38914
2024-09-06	133.81	133.96	131.22	131.38	20157
2024-09-09	132.42	133.17	132.04	132.84	41836
2024-09-10	133.37	133.40	132.17	133.40	12307
2024-09-11	133.26	134.93	131.26	134.86	23817
2024-09-12	134.87	135.95	134.75	135.78	18172
2024-09-13	136.16	136.90	136.16	136.70	14558
2024-09-16	136.52	136.95	136.44	136.91	6930
2024-09-17	137.50	137.83	136.64	136.98	14774
2024-09-18	137.29	138.10	136.65	136.65	19242
2024-09-19	139.18	139.50	138.42	138.98	31723
2024-09-20	138.59	139.00	138.15	138.76	17381
2024-09-23	139.18	139.20	138.80	139.13	21362
2024-09-24	139.26	139.49	138.68	139.06	25145
2024-09-25	139.14	139.14	138.47	138.66	16233
2024-09-26	139.69	139.69	138.90	139.31	20007
2024-09-27	139.64	139.75	138.90	139.07	51604
2024-09-30	138.89	139.70	138.32	139.59	31733
2024-10-01	139.64	139.64	137.70	138.37	122949
2024-10-02	138.03	138.63	137.55	138.38	15694
2024-10-03	138.11	138.45	137.71	138.15	142736
2024-10-04	139.37	139.49	138.30	139.41	28037
2024-10-07	139.11	139.12	138.02	138.14	40214
2024-10-08	138.71	139.55	138.60	139.33	247396
2024-10-09	139.38	140.54	139.38	140.48	85019
2024-10-10	139.97	140.53	139.86	140.12	28039
2024-10-11	140.12	141.30	140.12	141.18	31263
2024-10-14	141.52	142.35	141.39	142.27	11831
2024-10-15	142.21	142.38	141.02	141.13	86173
2024-10-16	141.41	141.98	141.11	141.82	31836
2024-10-17	142.66	142.66	141.82	141.82	21911
2024-10-18	142.32	142.58	142.01	142.47	28358
2024-10-21	142.24	142.38	141.40	142.06	19124
2024-10-22	141.44	142.18	141.44	141.95	11400
2024-10-23	141.35	141.56	139.93	140.68	12642
2024-10-24	141.12	141.14	140.50	141.03	14910
2024-10-25	141.53	142.21	140.82	140.94	18267
2024-10-28	141.78	141.82	141.39	141.40	17468
2024-10-29	141.13	141.90	141.13	141.63	20359
2024-10-30	141.42	142.08	141.19	141.32	33932
2024-10-31	140.44	140.44	138.60	138.60	31732
2024-11-01	139.35	140.28	139.10	139.24	23511
2024-11-04	139.09	139.50	138.48	138.81	56435
2024-11-05	139.23	140.57	139.03	140.57	22373
2024-11-06	143.94	144.41	142.97	144.41	68979
2024-11-07	144.99	145.71	144.95	145.49	34703
2024-11-08	145.64	146.44	145.64	146.10	35954
2024-11-11	146.73	146.76	146.10	146.38	64252
2024-11-12	146.52	146.66	145.40	146.02	37002
2024-11-13	146.24	146.52	145.82	146.02	24619
2024-11-14	146.06	146.06	144.90	145.04	17463
2024-11-15	144.26	144.29	142.72	143.16	43079
2024-11-18	143.12	144.06	143.08	143.78	35736
2024-11-19	142.76	144.48	142.76	144.36	20702
2024-11-20	144.58	144.58	143.35	144.48	42902
2024-11-21	145.32	145.69	144.06	145.45	22532
2024-11-22	145.42	146.13	145.42	146.09	14997
2024-11-25	147.20	147.40	146.37	146.67	39949
2024-11-26	146.95	147.41	146.70	147.36	32837
2024-11-27	147.35	147.35	146.43	146.80	17315
2024-11-29	147.17	147.80	147.14	147.69	12935
2024-12-02	147.92	148.11	147.66	147.93	29880
2024-12-03	147.95	148.04	147.60	148.02	22606
2024-12-04	148.63	149.00	148.45	149.00	21341
2024-12-05	148.99	149.18	148.67	148.69	30879
2024-12-06	149.02	149.28	148.86	149.13	16169
2024-12-09	149.10	149.10	148.00	148.10	15455
2024-12-10	148.37	148.37	147.42	147.50	10478
2024-12-11	148.40	148.98	148.23	148.73	16734
2024-12-12	148.41	148.58	148.02	148.02	13354
2024-12-13	148.50	148.61	147.50	147.85	14257
2024-12-16	148.14	148.75	148.10	148.09	41167
2024-12-17	147.42	147.55	147.00	147.29	18257
2024-12-18	147.43	147.75	142.67	142.67	41821
2024-12-19	144.18	144.44	142.63	142.72	85668
2024-12-20	142.14	145.37	141.79	144.27	38051
2024-12-23	144.45	145.21	143.57	145.11	27071
2024-12-24	145.55	146.72	145.41	146.72	17185
2024-12-26	146.18	146.95	145.99	146.76	11506
2024-12-27	145.77	145.91	144.29	145.07	44186
2024-12-30	143.50	144.37	142.73	143.64	19889
2024-12-31	144.00	144.12	142.78	143.09	21581
2025-01-02	143.84	144.26	141.91	142.68	23475
2025-01-03	143.63	144.69	143.33	144.65	147593
2025-01-06	145.72	146.53	145.21	145.49	76802
2025-01-07	145.87	145.90	143.56	143.84	31828
2025-01-08	143.94	144.22	142.97	144.01	31756
2025-01-10	143.20	143.20	141.42	141.91	30493
2025-01-13	140.69	142.18	140.54	142.07	28135
2025-01-14	142.77	142.94	141.56	142.37	32987
2025-01-15	144.61	145.24	144.26	144.97	21652
2025-01-16	145.26	145.41	144.63	144.85	26675
2025-01-17	146.37	146.72	145.96	146.25	36291
2025-01-21	147.05	147.67	146.82	147.55	36395
2025-01-22	148.36	148.80	148.30	148.46	30710
2025-01-23	148.37	149.18	148.20	149.14	15315
2025-01-24	149.36	149.40	148.58	148.78	33025
2025-01-27	145.44	146.76	145.44	146.59	43737
2025-01-28	147.07	148.13	146.23	147.89	17582
2025-01-29	147.84	147.84	146.69	147.32	23041
2025-01-30	147.97	148.54	147.20	148.16	20408
2025-01-31	148.88	149.30	147.29	147.44	16640
2025-02-03	144.87	146.91	144.50	146.35	211909
2025-02-04	146.42	147.47	146.42	147.26	508201
2025-02-05	147.17	147.96	146.68	147.95	40597
2025-02-06	148.54	148.54	147.54	148.41	29226
2025-02-07	148.63	148.85	147.04	147.15	36983
2025-02-10	148.00	148.14	147.62	148.03	12930
2025-02-11	147.37	148.18	147.37	148.03	15024
2025-02-12	146.62	147.80	146.62	147.60	22311
2025-02-13	147.83	149.14	147.72	149.06	62926
2025-02-14	149.17	149.45	148.97	149.12	17240
2025-02-18	149.40	149.54	148.89	149.54	29124
2025-02-19	149.36	149.87	149.01	149.75	23886
2025-02-20	149.62	149.62	148.30	149.00	17160
2025-02-21	149.08	149.08	146.25	146.26	24608
2025-02-24	146.76	146.99	145.48	145.59	25406
2025-02-25	145.50	145.68	143.77	144.74	40101
2025-02-26	145.34	146.11	144.41	144.88	44372
2025-02-27	145.64	145.69	142.56	142.63	38690
2025-02-28	142.55	144.85	142.13	144.82	49176
2025-03-03	145.35	145.73	141.39	142.13	49631
2025-03-04	141.09	142.43	139.30	140.51	82440
2025-03-05	140.56	142.47	139.97	142.10	40371
2025-03-06	140.13	141.13	138.83	139.33	37181
2025-03-07	139.03	140.37	137.64	140.15	46251
2025-03-10	138.06	138.39	135.00	136.20	209477
2025-03-11	135.97	136.69	134.30	135.30	79633
2025-03-12	136.82	136.95	135.02	136.05	30956
2025-03-13	135.85	135.85	133.63	134.05	30735
2025-03-14	135.35	137.07	135.32	136.97	22746
2025-03-17	136.92	138.68	136.92	137.69	19929
2025-03-18	137.07	137.10	135.88	136.17	22935
2025-03-19	136.60	138.12	136.52	137.72	13858
2025-03-20	136.84	138.61	136.84	137.53	21040
2025-03-21	136.38	137.53	136.21	137.45	34278
2025-03-24	139.08	140.22	139.08	140.02	30804
2025-03-25	140.39	140.45	139.98	140.35	23480
2025-03-26	140.16	140.44	138.28	138.71	27945
2025-03-27	138.27	139.02	137.71	138.04	21000
2025-03-28	137.64	137.73	135.16	135.40	13433
2025-03-31	133.77	136.21	133.13	136.10	41263
2025-04-01	135.61	136.95	135.22	136.58	85169
2025-04-02	135.17	138.11	135.17	137.62	14283
2025-04-03	132.55	133.45	130.64	130.68	71350
2025-04-04	127.20	127.61	122.89	123.03	138242
2025-04-07	118.75	126.81	116.99	122.72	119398
2025-04-08	127.05	127.66	119.01	120.90	99172
2025-04-09	119.78	132.65	119.78	132.06	103711
2025-04-10	129.48	129.48	124.47	127.59	50570
2025-04-11	127.25	130.22	126.70	129.88	37682
2025-04-14	132.34	132.34	129.88	130.91	28284
2025-04-15	131.00	131.79	130.55	130.77	25788
2025-04-16	129.18	130.09	126.76	127.95	35136
2025-04-17	128.43	129.21	127.81	128.18	27315
2025-04-21	126.94	126.94	123.77	125.11	48639
2025-04-22	126.42	128.65	126.34	128.26	65964
2025-04-23	131.63	132.56	130.10	130.42	74045
2025-04-24	130.75	133.36	130.44	133.15	33627
2025-04-25	133.09	134.18	132.75	134.17	24736
2025-04-28	134.43	134.75	133.04	134.26	19063
2025-04-29	133.76	135.28	133.76	135.06	24019
2025-04-30	133.23	135.24	131.93	134.99	27514
2025-05-01	136.38	137.40	135.96	135.96	21829
2025-05-02	137.60	138.38	137.05	138.15	43889
2025-05-05	137.01	138.01	136.97	137.36	16022
2025-05-06	136.06	137.02	135.89	136.18	16433
2025-05-07	136.57	137.29	135.94	136.86	22599
2025-05-08	137.89	139.09	137.06	137.75	146411
2025-05-09	138.31	138.43	137.33	137.68	16655
2025-05-12	142.00	142.24	140.98	142.24	44004
2025-05-13	142.49	143.71	142.32	143.26	27810
2025-05-14	143.41	143.60	143.06	143.40	25839
2025-05-15	142.99	144.08	142.79	144.06	17788
2025-05-16	144.27	145.01	143.90	145.01	24647
2025-05-19	143.37	145.20	143.18	145.06	44044
2025-05-20	144.74	144.89	144.00	144.57	19121
2025-05-21	143.58	144.39	141.97	142.05	24584
2025-05-22	142.05	143.00	141.87	142.07	18180
2025-05-23	140.22	141.74	140.22	141.18	17091
2025-05-27	142.99	144.14	142.58	144.10	65693
2025-05-28	144.17	144.17	143.30	143.37	34306
2025-05-29	144.71	144.71	143.07	143.85	38004
2025-05-30	143.44	144.08	142.35	143.68	30917
2025-06-02	143.40	144.45	142.72	144.40	16562
2025-06-03	144.48	145.58	144.32	145.41	14950
2025-06-04	145.74	145.84	145.38	145.43	14851
2025-06-05	145.69	146.14	144.39	144.67	15901
2025-06-06	146.16	146.65	145.72	146.25	18612
2025-06-09	146.37	146.68	146.17	146.33	19332
2025-06-10	146.41	147.12	146.39	147.12	11865
2025-06-11	147.48	147.64	146.41	146.69	18818
2025-06-12	146.21	147.17	146.21	147.14	28151
2025-06-13	145.76	146.71	145.21	145.15	21786
2025-06-16	146.12	146.94	146.12	146.59	18767
2025-06-17	146.00	146.24	145.30	145.37	13224
2025-06-18	145.67	146.25	145.36	145.44	15592
2025-06-20	146.05	146.31	144.82	145.12	21828
2025-06-23	145.07	146.47	144.49	146.47	20094
2025-06-24	147.55	148.32	147.30	148.19	18118
2025-06-25	148.39	148.47	147.92	148.03	12054
2025-06-26	148.67	149.27	148.52	149.24	19429
2025-06-27	149.48	150.38	149.38	150.02	21735
2025-06-30	150.53	151.00	150.18	150.87	128477
2025-07-01	150.43	151.03	150.20	150.75	249457
2025-07-02	150.57	151.51	150.57	151.46	59123
2025-07-03	152.13	152.85	152.12	152.69	12993
2025-07-07	152.31	152.39	151.29	151.67	27173
2025-07-08	151.83	151.92	151.45	151.56	36817
2025-07-09	152.12	152.56	151.90	152.48	18140
2025-07-10	152.52	153.13	152.18	152.84	30209
2025-07-11	152.13	152.55	151.90	152.25	27365
2025-07-14	151.98	152.67	151.94	152.50	36918
2025-07-15	153.33	153.33	151.93	151.93	18156
2025-07-16	152.27	152.45	150.90	152.41	17092
2025-07-17	152.56	153.47	152.56	153.31	17953
2025-07-18	153.78	153.78	152.97	153.28	34834
2025-07-21	153.44	154.18	153.39	153.39	28418
2025-07-22	153.61	153.72	153.06	153.56	15679
2025-07-23	154.10	154.76	153.88	154.76	21997
2025-07-24	154.99	155.15	154.76	154.76	18431
2025-07-25	155.10	155.61	155.00	155.48	9398
2025-07-28	155.73	155.76	155.22	155.47	16345
2025-07-29	155.81	155.87	154.89	155.08	23462
2025-07-30	155.38	155.65	154.29	154.84	17270
2025-07-31	156.10	156.17	154.16	154.37	17147
2025-08-01	152.68	152.68	151.09	151.74	36639
2025-08-04	152.79	153.98	152.79	153.98	19453
2025-08-05	154.20	154.34	152.99	153.32	11438
2025-08-06	153.62	154.43	153.34	154.31	11235
2025-08-07	155.23	155.50	153.50	154.28	23326
2025-08-08	154.62	155.44	154.62	155.28	10405
2025-08-11	155.30	155.68	154.71	154.99	13886
2025-08-12	155.89	156.79	155.57	156.79	17078
2025-08-13	157.24	157.54	156.87	157.45	31767
2025-08-14	156.74	157.39	156.74	157.31	11726
2025-08-15	157.56	157.56	156.83	156.86	26271
2025-08-18	156.89	156.99	156.70	156.93	19974
2025-08-19	156.81	157.10	155.78	155.97	20798
2025-08-20	156.02	156.02	154.43	155.57	8546
2025-08-21	155.26	155.56	154.72	155.04	27763
2025-08-22	155.50	157.85	155.50	157.57	14037
2025-08-25	157.19	157.48	156.82	156.82	18075
2025-08-26	156.72	157.55	156.72	157.55	11173
2025-08-27	157.30	158.07	157.30	157.88	8224
2025-08-28	158.02	158.57	157.83	158.44	22405
2025-08-29	158.19	158.19	157.12	157.49	14158
2025-09-02	155.69	156.48	155.11	156.48	30589
2025-09-03	157.02	157.28	156.42	157.16	19233
2025-09-04	157.30	158.54	157.16	158.54	15341
2025-09-05	159.18	159.37	157.35	158.19	11157
2025-09-08	158.41	158.70	158.25	158.60	16960
2025-09-09	158.74	158.93	158.18	158.89	16717
2025-09-10	159.72	159.87	158.96	159.35	19136
2025-09-11	159.69	160.81	159.67	160.66	22601
2025-09-12	160.77	160.85	160.50	160.50	11643
2025-09-15	160.95	161.37	160.95	160.89	14677
2025-09-16	160.97	160.97	160.52	160.64	27554
2025-09-17	160.87	161.20	159.60	160.50	25024
2025-09-18	161.35	161.94	160.97	161.39	26928
2025-09-19	162.04	162.26	161.30	162.08	29903
2025-09-22	161.82	162.92	161.82	162.82	12481
2025-09-23	162.90	162.91	161.69	161.92	28494
2025-09-24	162.34	162.34	161.00	161.33	12004

Explore More About IYY

Coins representing dividend payouts and trends

IYY Dividend History

Discover iShares Dow Jones'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

IYY Stock Split History

Discover iShares Dow Jones'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

IYY Historical Prices

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

Web Analytics