SOXX Historical Prices

Summary

Key Stock Metrics

148.31

(April 7, 2025)

52-Week Low

362.04

(January 28, 2026)

52-Week High

362.04

(January 28, 2026)

All-Time High

360.46

(January 28, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-07-13	8.03	8.18	7.84	8.07	1809900
2001-07-16	7.93	7.95	7.60	7.60	540000
2001-07-17	7.55	7.92	7.54	7.92	861300
2001-07-18	7.68	7.73	7.59	7.59	905400
2001-07-19	8.04	8.08	7.91	7.91	1215000
2001-07-20	7.75	7.88	7.75	7.87	1080000
2001-07-23	7.92	7.92	7.63	7.63	585900
2001-07-24	7.59	7.59	7.42	7.43	450900
2001-07-25	7.40	7.54	7.29	7.29	537300
2001-07-26	7.62	8.05	7.59	7.97	845100
2001-07-27	8.06	8.24	8.06	8.16	364500
2001-07-30	8.20	8.28	8.14	8.21	23400
2001-07-31	8.38	8.38	8.21	8.21	456300
2001-08-01	8.53	8.74	8.53	8.64	85500
2001-08-02	8.86	8.88	8.79	8.81	194400
2001-08-03	8.81	8.81	8.64	8.69	28800
2001-08-06	8.51	8.57	8.49	8.54	65700
2001-08-07	8.40	8.41	8.33	8.41	55800
2001-08-08	8.37	8.51	8.31	8.31	56700
2001-08-09	8.00	8.08	8.00	8.08	9000
2001-08-10	8.07	8.11	8.07	8.10	37800
2001-08-13	8.28	8.31	8.23	8.29	72900
2001-08-14	8.36	8.36	8.33	8.33	12600
2001-08-15	8.19	8.19	8.00	8.00	18900
2001-08-16	7.78	7.90	7.70	7.90	40500
2001-08-17	7.78	7.78	7.62	7.62	4500
2001-08-20	7.67	7.72	7.62	7.71	98100
2001-08-21	7.70	7.70	7.51	7.51	12600
2001-08-22	7.58	7.74	7.50	7.74	25200
2001-08-23	7.79	7.89	7.77	7.78	9000
2001-08-24	7.92	8.16	7.89	8.12	3600
2001-08-27	8.17	8.38	8.17	8.30	36900
2001-08-28	8.15	8.18	8.11	8.11	9000
2001-08-29	8.14	8.14	7.82	7.82	2700
2001-08-30	7.52	7.61	7.50	7.61	10800
2001-08-31	7.56	7.72	7.56	7.65	18000
2001-09-04	7.62	7.72	7.44	7.44	9900
2001-09-05	7.42	7.42	7.18	7.19	67500
2001-09-06	7.11	7.22	6.82	6.86	2376000
2001-09-07	6.79	7.08	6.79	6.91	29700
2001-09-10	6.87	6.97	6.87	6.90	11700
2001-09-17	6.33	6.53	6.27	6.27	73800
2001-09-18	6.25	6.30	6.17	6.30	3600
2001-09-19	5.71	5.77	5.30	5.77	120600
2001-09-20	5.52	5.69	5.40	5.40	153000
2001-09-21	5.04	5.37	5.04	5.14	34200
2001-09-24	5.44	5.65	5.44	5.65	85500
2001-09-25	5.74	5.74	5.50	5.50	38700
2001-09-26	5.63	5.63	5.33	5.34	28800
2001-09-27	5.11	5.18	4.99	5.18	10800
2001-09-28	5.31	5.39	5.21	5.33	43200
2001-10-01	5.24	5.24	5.15	5.15	15300
2001-10-02	5.25	5.25	5.06	5.06	38700
2001-10-03	5.00	5.59	4.99	5.54	38700
2001-10-04	5.67	5.99	5.54	5.86	68400
2001-10-05	5.78	5.93	5.54	5.90	71100
2001-10-08	5.78	6.19	5.77	6.13	147600
2001-10-09	5.99	5.99	5.84	5.86	66600
2001-10-10	5.84	6.19	5.81	6.19	84600
2001-10-11	6.42	6.76	6.42	6.74	186300
2001-10-12	6.58	6.67	6.42	6.62	79200
2001-10-15	6.57	6.57	6.44	6.48	23400
2001-10-16	6.59	6.68	6.50	6.68	19800
2001-10-17	6.85	6.87	6.41	6.41	45000
2001-10-18	6.25	6.29	6.10	6.18	39600
2001-10-19	6.05	6.23	6.05	6.23	20700
2001-10-22	6.17	6.53	6.17	6.53	69300
2001-10-23	6.60	6.70	6.49	6.51	13500
2001-10-24	6.69	6.77	6.66	6.71	50400
2001-10-25	6.57	7.00	6.48	7.00	30600
2001-10-26	7.04	7.06	6.93	7.03	67500
2001-10-29	6.81	6.81	6.64	6.64	22500
2001-10-30	6.39	6.39	6.23	6.24	50400
2001-10-31	6.48	6.68	6.47	6.47	24300
2001-11-01	6.59	6.88	6.59	6.87	10830000
2001-11-02	6.99	7.00	6.83	6.93	6360000
2001-11-05	7.18	7.21	7.14	7.21	6300
2001-11-06	7.07	7.43	7.07	7.41	40500
2001-11-07	7.35	7.55	7.34	7.46	432000
2001-11-08	7.56	7.72	7.26	7.26	1881900
2001-11-09	7.34	7.40	7.25	7.32	623700
2001-11-12	7.18	7.51	7.17	7.46	230400
2001-11-13	7.74	7.82	7.66	7.79	56700
2001-11-14	8.00	8.00	7.66	7.83	182700
2001-11-15	7.79	7.86	7.68	7.76	601200
2001-11-16	7.81	7.82	7.67	7.73	73800
2001-11-19	7.81	7.81	7.58	7.70	72900
2001-11-20	7.59	7.61	7.26	7.26	87300
2001-11-21	7.23	7.35	7.17	7.35	126900
2001-11-23	7.35	7.49	7.35	7.47	39600
2001-11-26	7.58	7.78	7.58	7.77	27900
2001-11-27	7.60	7.97	7.55	7.78	130500
2001-11-28	7.67	7.67	7.43	7.43	55800
2001-11-29	7.48	7.65	7.41	7.64	57600
2001-11-30	7.54	7.57	7.45	7.54	151200
2001-12-03	7.46	7.55	7.41	7.44	31500
2001-12-04	7.56	7.81	7.56	7.81	43200
2001-12-05	8.03	8.49	8.03	8.43	99000
2001-12-06	8.37	8.48	8.28	8.37	85500
2001-12-07	8.31	8.31	8.00	8.07	57600
2001-12-10	8.04	8.04	7.89	7.90	396000
2001-12-11	8.04	8.14	7.98	7.98	91800
2001-12-12	8.07	8.10	7.92	7.96	14400
2001-12-13	7.86	7.86	7.58	7.58	109800
2001-12-14	7.64	7.80	7.58	7.74	227700
2001-12-17	7.85	7.95	7.83	7.91	94500
2001-12-18	7.99	7.99	7.91	7.97	135000
2001-12-19	7.67	7.77	7.56	7.56	1558800
2001-12-20	7.44	7.48	7.18	7.18	187200
2001-12-21	7.33	7.36	7.29	7.36	74700
2001-12-24	7.34	7.34	7.31	7.31	13500
2001-12-26	7.45	7.51	7.35	7.39	102600
2001-12-27	7.45	7.53	7.45	7.51	311400
2001-12-28	7.60	7.65	7.52	7.57	396900
2001-12-31	7.58	7.58	7.37	7.39	69300
2002-01-02	7.54	7.69	7.49	7.69	623700
2002-01-03	7.83	8.30	7.83	8.28	755100
2002-01-04	8.43	8.44	8.10	8.25	334800
2002-01-07	8.33	8.33	8.04	8.07	74700
2002-01-08	8.05	8.22	7.99	8.09	238500
2002-01-09	8.22	8.35	8.04	8.04	57600
2002-01-10	8.01	8.05	7.94	7.95	98100
2002-01-11	8.09	8.09	7.89	7.91	131400
2002-01-14	7.89	7.89	7.75	7.76	156600
2002-01-15	7.85	7.85	7.67	7.78	2295900
2002-01-16	7.55	7.61	7.45	7.45	4770000
2002-01-17	7.57	7.64	7.44	7.63	75600
2002-01-18	7.39	7.52	7.39	7.43	54000
2002-01-22	7.48	7.48	7.10	7.10	49500
2002-01-23	7.25	7.35	7.12	7.31	103500
2002-01-24	7.38	7.52	7.38	7.42	83700
2002-01-25	7.42	7.56	7.39	7.50	13500
2002-01-28	7.60	7.66	7.51	7.63	27900
2002-01-29	7.75	7.75	7.43	7.45	81900
2002-01-30	7.41	7.64	7.41	7.64	50400
2002-01-31	7.78	7.78	7.60	7.70	37800
2002-02-01	7.66	7.66	7.63	7.63	21600
2002-02-04	7.64	7.64	7.43	7.49	43200
2002-02-05	7.44	7.53	7.38	7.38	8100
2002-02-06	7.44	7.44	7.32	7.36	1289700
2002-02-07	7.26	7.37	7.12	7.12	34200
2002-02-08	7.18	7.28	7.07	7.27	186300
2002-02-11	7.35	7.55	7.35	7.55	621000
2002-02-12	7.49	7.64	7.42	7.51	44100
2002-02-13	7.66	7.68	7.66	7.68	29700
2002-02-14	7.76	7.78	7.59	7.64	38700
2002-02-15	7.57	7.57	7.45	7.45	5400
2002-02-19	7.33	7.34	7.13	7.13	79200
2002-02-20	7.20	7.27	6.98	7.27	116100
2002-02-21	7.04	7.09	6.81	6.82	738900
2002-02-22	6.83	6.87	6.73	6.85	313200
2002-02-25	6.91	7.24	6.91	7.21	546300
2002-02-26	7.25	7.27	7.05	7.11	44100
2002-02-27	7.21	7.31	7.02	7.07	270900
2002-02-28	7.13	7.13	6.86	6.86	976500
2002-03-01	7.08	7.51	7.08	7.49	750600
2002-03-04	7.61	8.02	7.55	7.98	518400
2002-03-05	7.96	8.18	7.96	8.12	1477800
2002-03-06	8.04	8.13	7.89	8.10	1513800
2002-03-07	8.28	8.30	8.05	8.17	912600
2002-03-08	8.36	8.50	8.36	8.47	121500
2002-03-11	8.30	8.40	8.17	8.30	437400
2002-03-12	7.96	8.04	7.92	8.00	56700
2002-03-13	7.86	7.89	7.72	7.79	990000
2002-03-14	7.86	7.86	7.74	7.76	28800
2002-03-15	7.76	7.90	7.76	7.88	97200
2002-03-18	8.07	8.14	7.96	7.97	135900
2002-03-19	8.02	8.10	7.99	8.02	128700
2002-03-20	7.83	7.86	7.75	7.75	67500
2002-03-21	7.78	7.94	7.71	7.94	652500
2002-03-22	7.92	7.96	7.86	7.86	60300
2002-03-25	7.88	7.93	7.64	7.64	81000
2002-03-26	7.66	7.85	7.61	7.76	83700
2002-03-27	7.80	7.83	7.71	7.77	930600
2002-03-28	7.94	8.00	7.91	7.91	1444500
2002-04-01	7.82	8.17	7.82	8.11	384300
2002-04-02	8.02	8.02	7.87	7.87	63900
2002-04-03	7.85	7.86	7.64	7.71	711000
2002-04-04	7.79	7.79	7.65	7.73	1404000
2002-04-05	7.70	7.71	7.64	7.67	13500
2002-04-08	7.41	7.68	7.36	7.64	100800
2002-04-09	7.62	7.62	7.45	7.47	110700
2002-04-10	7.49	7.52	7.28	7.50	278100
2002-04-11	7.40	7.50	7.30	7.35	72000
2002-04-12	7.40	7.41	7.27	7.39	126900
2002-04-15	7.50	7.56	7.40	7.55	85500
2002-04-16	7.89	8.00	7.87	7.96	139500
2002-04-17	8.10	8.23	8.03	8.14	4170000
2002-04-18	7.97	8.03	7.78	7.89	104400
2002-04-19	7.94	7.99	7.77	7.79	112500
2002-04-22	7.68	7.68	7.59	7.65	1413900
2002-04-23	7.68	7.76	7.47	7.50	203400
2002-04-24	7.57	7.59	7.24	7.26	124200
2002-04-25	7.24	7.33	7.15	7.32	754200
2002-04-26	7.39	7.40	6.99	7.00	718200
2002-04-29	7.05	7.21	6.95	7.02	628200
2002-04-30	7.04	7.32	7.04	7.17	279900
2002-05-01	7.14	7.28	6.95	7.19	83700
2002-05-02	7.19	7.31	6.89	6.90	268200
2002-05-03	6.81	6.81	6.55	6.62	297900
2002-05-06	6.69	6.76	6.47	6.48	63900
2002-05-07	6.51	6.55	6.32	6.44	1628100
2002-05-08	6.91	7.24	6.87	7.20	645300
2002-05-09	7.18	7.20	6.97	7.09	140400
2002-05-10	7.02	7.02	6.64	6.69	218700
2002-05-13	6.79	7.04	6.78	7.04	113400
2002-05-14	7.45	7.51	7.33	7.50	323100
2002-05-15	7.33	7.68	7.27	7.43	261900
2002-05-16	7.44	7.54	7.34	7.54	127800
2002-05-17	7.64	7.65	7.44	7.55	122400
2002-05-20	7.48	7.49	7.39	7.45	53100
2002-05-21	7.48	7.51	7.19	7.25	135000
2002-05-22	7.17	7.28	7.05	7.07	441000
2002-05-23	7.22	7.22	7.00	7.22	125100
2002-05-24	6.97	7.01	6.93	6.97	148500
2002-05-28	7.00	7.00	6.86	6.94	48600
2002-05-29	6.78	6.80	6.71	6.73	115200
2002-05-30	6.58	6.71	6.48	6.65	171900
2002-05-31	6.74	6.82	6.64	6.64	1126800
2002-06-03	6.57	6.57	6.31	6.32	242100
2002-06-04	6.30	6.53	6.27	6.46	196200
2002-06-05	6.52	6.52	6.33	6.50	121500
2002-06-06	6.31	6.34	6.21	6.27	274500
2002-06-07	5.87	6.07	5.78	6.07	302400
2002-06-10	6.06	6.14	6.00	6.01	1077300
2002-06-11	6.03	6.04	5.75	5.75	974700
2002-06-12	5.82	5.94	5.67	5.93	284400
2002-06-13	5.88	6.04	5.82	5.85	5700000
2002-06-14	5.56	5.89	5.53	5.83	127800
2002-06-17	5.98	6.18	5.98	6.13	161100
2002-06-18	6.12	6.30	6.06	6.06	205200
2002-06-19	5.84	5.92	5.64	5.65	1057500
2002-06-20	5.75	5.75	5.36	5.40	377100
2002-06-21	5.39	5.46	5.23	5.25	377100
2002-06-24	5.26	5.52	5.19	5.49	186300
2002-06-25	5.53	5.53	5.16	5.19	230400
2002-06-26	4.93	5.19	4.93	5.17	80100
2002-06-27	5.39	5.46	5.25	5.41	720900
2002-06-28	5.42	5.57	5.32	5.32	315000
2002-07-01	5.37	5.41	5.08	5.08	226800
2002-07-02	5.00	5.04	4.86	4.90	153000
2002-07-03	4.81	5.07	4.81	5.07	210600
2002-07-05	5.33	5.48	5.31	5.48	117000
2002-07-08	5.49	5.49	5.28	5.28	50400
2002-07-09	5.20	5.21	5.09	5.09	88200
2002-07-10	5.15	5.15	4.90	4.93	110700
2002-07-11	4.84	5.18	4.79	5.18	322200
2002-07-12	5.22	5.33	5.14	5.28	342000
2002-07-15	5.16	5.33	5.08	5.29	190800
2002-07-16	5.47	5.64	5.33	5.40	719100
2002-07-17	5.73	5.73	5.31	5.43	951300
2002-07-18	5.41	5.48	5.28	5.31	183600
2002-07-19	5.19	5.35	5.12	5.16	448200
2002-07-22	5.17	5.24	5.00	5.04	450900
2002-07-23	5.03	5.09	4.78	4.78	735300
2002-07-24	4.62	4.98	4.62	4.98	311400
2002-07-25	4.79	4.79	4.32	4.51	778500
2002-07-26	4.52	4.53	4.31	4.41	268200
2002-07-29	4.57	4.73	4.49	4.71	231300
2002-07-30	4.73	4.88	4.65	4.84	207000
2002-07-31	4.73	4.74	4.55	4.60	217800
2002-08-01	4.57	4.63	4.35	4.35	154800
2002-08-02	4.33	4.33	4.11	4.17	461700
2002-08-05	4.17	4.17	3.90	3.93	240300
2002-08-06	4.08	4.27	4.08	4.17	230400
2002-08-07	4.41	4.41	4.06	4.25	653400
2002-08-08	4.18	4.44	4.13	4.41	162900
2002-08-09	4.29	4.42	4.26	4.39	234000
2002-08-12	4.26	4.30	4.24	4.28	313200
2002-08-13	4.29	4.42	4.13	4.13	91800
2002-08-14	4.12	4.39	4.07	4.38	255600
2002-08-15	4.46	4.53	4.34	4.47	327600
2002-08-16	4.43	4.82	4.43	4.75	730800
2002-08-19	4.75	5.03	4.74	4.97	387900
2002-08-20	4.89	4.89	4.74	4.76	372600
2002-08-21	4.91	5.00	4.79	4.96	198900
2002-08-22	4.96	5.09	4.89	4.99	510300
2002-08-23	4.82	4.87	4.67	4.69	360000
2002-08-26	4.67	4.74	4.56	4.70	221400
2002-08-27	4.72	4.72	4.46	4.49	407700
2002-08-28	4.34	4.43	4.24	4.26	210600
2002-08-29	4.17	4.33	4.12	4.27	410400
2002-08-30	4.18	4.32	4.18	4.22	450000
2002-09-03	4.14	4.14	3.99	4.01	250200
2002-09-04	4.00	4.07	3.88	4.03	471600
2002-09-05	3.96	3.96	3.85	3.86	430200
2002-09-06	4.10	4.12	4.06	4.09	360000
2002-09-09	3.98	4.09	3.94	4.08	279000
2002-09-10	4.09	4.24	4.08	4.17	299700
2002-09-11	4.36	4.36	4.23	4.24	498600
2002-09-12	4.08	4.10	3.97	3.97	394200
2002-09-13	3.92	4.00	3.88	3.91	507600
2002-09-16	3.84	3.84	3.71	3.74	576900
2002-09-17	3.90	3.90	3.64	3.66	794700
2002-09-18	3.59	3.67	3.53	3.59	2538900
2002-09-19	3.52	3.60	3.47	3.51	824400
2002-09-20	3.54	3.56	3.43	3.45	146700
2002-09-23	3.40	3.40	3.24	3.30	581400
2002-09-24	3.27	3.42	3.26	3.31	505800
2002-09-25	3.41	3.59	3.35	3.54	580500
2002-09-26	3.57	3.61	3.40	3.47	205200
2002-09-27	3.41	3.54	3.38	3.38	126900
2002-09-30	3.28	3.30	3.23	3.28	87300
2002-10-01	3.36	3.47	3.24	3.47	171900
2002-10-02	3.44	3.59	3.38	3.40	653400
2002-10-03	3.34	3.36	3.27	3.30	124200
2002-10-04	3.28	3.28	3.09	3.13	1306800
2002-10-07	3.04	3.10	2.99	2.99	133200
2002-10-08	3.03	3.03	2.87	2.96	319500
2002-10-09	2.92	3.02	2.88	2.88	180000
2002-10-10	2.90	3.17	2.90	3.11	2060100
2002-10-11	3.27	3.47	3.27	3.39	1984500
2002-10-14	3.35	3.43	3.31	3.41	300600
2002-10-15	3.72	3.74	3.65	3.74	430200
2002-10-16	3.42	3.44	3.33	3.33	381600
2002-10-17	3.59	3.64	3.54	3.59	847800
2002-10-18	3.50	3.67	3.47	3.65	421200
2002-10-21	3.60	3.87	3.55	3.87	285300
2002-10-22	3.59	3.73	3.57	3.61	318600
2002-10-23	3.66	3.89	3.61	3.89	200700
2002-10-24	3.93	4.03	3.76	3.78	828900
2002-10-25	3.80	3.97	3.80	3.96	236700
2002-10-28	4.09	4.12	3.96	3.99	227700
2002-10-29	3.98	4.02	3.70	3.85	495000
2002-10-30	3.89	4.12	3.87	4.07	314100
2002-10-31	4.13	4.16	4.02	4.06	193500
2002-11-01	4.01	4.29	4.01	4.25	396000
2002-11-04	4.44	4.64	4.42	4.48	1710900
2002-11-05	4.39	4.49	4.29	4.40	322200
2002-11-06	4.47	4.57	4.34	4.52	451800
2002-11-07	4.39	4.40	4.20	4.21	1286100
2002-11-08	4.22	4.25	4.07	4.13	564300
2002-11-11	4.03	4.03	3.86	3.91	621000
2002-11-12	3.97	4.17	3.95	4.06	289800
2002-11-13	4.05	4.15	3.97	4.04	243000
2002-11-14	4.22	4.38	4.17	4.37	926100
2002-11-15	4.24	4.39	4.22	4.37	552600
2002-11-18	4.47	4.52	4.38	4.38	300600
2002-11-19	4.36	4.39	4.25	4.27	605700
2002-11-20	4.34	4.58	4.34	4.55	279000
2002-11-21	4.71	4.94	4.70	4.94	810900
2002-11-22	4.81	4.97	4.81	4.90	1067400
2002-11-25	4.98	5.09	4.93	5.06	675900
2002-11-26	4.96	5.00	4.82	4.85	380700
2002-11-27	5.00	5.17	4.98	5.15	458100
2002-11-29	5.20	5.20	5.02	5.02	243000
2002-12-02	5.32	5.33	5.03	5.09	2449800
2002-12-03	4.94	4.96	4.79	4.82	915300
2002-12-04	4.50	4.63	4.46	4.54	3870000
2002-12-05	4.58	4.60	4.44	4.51	1687500
2002-12-06	4.36	4.54	4.36	4.46	1236600
2002-12-09	4.36	4.37	4.16	4.19	1103400
2002-12-10	4.24	4.39	4.18	4.38	757800
2002-12-11	4.28	4.44	4.26	4.35	438300
2002-12-12	4.36	4.44	4.28	4.31	2119500
2002-12-13	4.20	4.22	4.16	4.17	819000
2002-12-16	4.19	4.37	4.15	4.36	308700
2002-12-17	4.31	4.41	4.24	4.27	4680000
2002-12-18	4.11	4.11	3.96	4.00	684900
2002-12-19	4.00	4.06	3.89	3.97	1182600
2002-12-20	3.99	4.04	3.95	3.97	1560600
2002-12-23	3.99	4.09	3.99	4.05	2964600
2002-12-24	4.04	4.06	3.99	3.99	107100
2002-12-26	4.09	4.13	3.97	3.98	180000
2002-12-27	4.00	4.01	3.93	3.95	539100
2002-12-30	4.01	4.01	3.84	3.87	505800
2002-12-31	3.83	3.89	3.78	3.85	358200
2003-01-02	3.92	4.12	3.85	4.11	1158300
2003-01-03	4.11	4.19	4.07	4.17	343800
2003-01-06	4.26	4.43	4.24	4.38	392400
2003-01-07	4.42	4.50	4.33	4.36	291600
2003-01-08	4.31	4.31	4.18	4.20	251100
2003-01-09	4.31	4.42	4.31	4.33	1045800
2003-01-10	4.28	4.46	4.25	4.42	764100
2003-01-13	4.53	4.53	4.31	4.35	232200
2003-01-14	4.34	4.45	4.32	4.37	291600
2003-01-15	4.36	4.36	4.23	4.28	212400
2003-01-16	4.28	4.28	4.12	4.13	1763100
2003-01-17	3.97	4.00	3.88	3.89	2123100
2003-01-21	3.94	3.95	3.84	3.86	212400
2003-01-22	3.86	3.93	3.84	3.84	365400
2003-01-23	3.94	4.00	3.88	3.98	1497600
2003-01-24	3.90	3.90	3.78	3.81	370800
2003-01-27	3.76	3.80	3.71	3.74	504000
2003-01-28	3.78	3.81	3.71	3.78	379800
2003-01-29	3.71	3.92	3.71	3.88	465300
2003-01-30	3.88	3.88	3.69	3.69	415800
2003-01-31	3.53	3.70	3.52	3.67	967500
2003-02-03	3.67	3.75	3.67	3.67	9090000
2003-02-04	3.60	3.65	3.60	3.61	148500
2003-02-05	3.67	3.77	3.62	3.63	158400
2003-02-06	3.62	3.64	3.56	3.57	214200
2003-02-07	3.61	3.61	3.53	3.53	98100
2003-02-10	3.53	3.59	3.49	3.59	152100
2003-02-11	3.62	3.68	3.58	3.59	99900
2003-02-12	3.61	3.66	3.58	3.59	120600
2003-02-13	3.56	3.58	3.50	3.55	855000
2003-02-14	3.61	3.77	3.61	3.77	225000
2003-02-18	3.82	3.92	3.82	3.91	839700
2003-02-19	3.92	3.93	3.81	3.86	447300
2003-02-20	3.92	3.95	3.88	3.94	1647900
2003-02-21	3.93	3.94	3.84	3.92	1124100
2003-02-24	3.89	3.95	3.87	3.87	511200
2003-02-25	3.78	3.88	3.73	3.84	1020600
2003-02-26	3.81	3.89	3.74	3.74	313200
2003-02-27	3.80	3.87	3.77	3.86	2775600
2003-02-28	3.89	3.98	3.89	3.98	6540000
2003-03-03	4.03	4.04	3.83	3.84	623700
2003-03-04	3.83	3.86	3.79	3.79	82800
2003-03-05	3.80	3.86	3.78	3.83	193500
2003-03-06	3.79	3.85	3.79	3.82	82800
2003-03-07	3.70	3.80	3.70	3.76	279900
2003-03-10	3.73	3.75	3.68	3.69	158400
2003-03-11	3.68	3.72	3.67	3.67	88200
2003-03-12	3.72	3.78	3.66	3.78	252000
2003-03-13	3.89	4.06	3.83	4.05	530100
2003-03-14	4.06	4.11	3.96	3.98	1706400
2003-03-17	3.96	4.25	3.94	4.22	1769400
2003-03-18	4.23	4.29	4.17	4.28	1499400
2003-03-19	4.22	4.27	4.15	4.24	480600
2003-03-20	4.19	4.33	4.17	4.26	343800
2003-03-21	4.34	4.38	4.30	4.37	1145700
2003-03-24	4.22	4.23	4.14	4.14	7140000
2003-03-25	4.14	4.26	4.13	4.23	936900
2003-03-26	4.22	4.27	4.18	4.21	396000
2003-03-27	4.12	4.18	4.09	4.14	4440000
2003-03-28	4.10	4.15	4.02	4.04	254700
2003-03-31	3.96	3.96	3.87	3.88	1082700
2003-04-01	3.89	3.96	3.89	3.91	90900
2003-04-02	4.11	4.19	4.07	4.17	333900
2003-04-03	4.19	4.24	4.12	4.17	1070100
2003-04-04	4.12	4.14	4.01	4.06	497700
2003-04-07	4.27	4.27	4.11	4.12	378900
2003-04-08	4.04	4.04	3.94	3.95	652500
2003-04-09	3.95	4.00	3.89	3.91	924300
2003-04-10	3.89	3.95	3.86	3.91	131400
2003-04-11	3.98	3.98	3.86	3.86	67500
2003-04-14	3.91	3.99	3.87	3.99	129600
2003-04-15	3.91	4.05	3.90	3.98	114300
2003-04-16	4.13	4.22	4.12	4.16	1097100
2003-04-17	4.18	4.35	4.16	4.33	1071900
2003-04-21	4.31	4.37	4.31	4.35	829800
2003-04-22	4.28	4.49	4.28	4.49	1468800
2003-04-23	4.48	4.54	4.46	4.52	162000
2003-04-24	4.46	4.50	4.42	4.46	377100
2003-04-25	4.33	4.34	4.23	4.26	258300
2003-04-28	4.26	4.39	4.26	4.38	125100
2003-04-29	4.44	4.50	4.41	4.47	3030000
2003-04-30	4.41	4.43	4.36	4.38	1723500
2003-05-01	4.38	4.40	4.31	4.37	350100
2003-05-02	4.43	4.54	4.43	4.51	253800
2003-05-05	4.59	4.71	4.55	4.60	559800
2003-05-06	4.59	4.72	4.59	4.64	160200
2003-05-07	4.59	4.67	4.53	4.57	1605600
2003-05-08	4.48	4.52	4.46	4.46	252900
2003-05-09	4.56	4.67	4.56	4.67	249300
2003-05-12	4.66	4.77	4.63	4.76	782100
2003-05-13	4.69	4.73	4.67	4.68	2412900
2003-05-14	4.74	4.74	4.59	4.68	2309400
2003-05-15	4.77	4.79	4.70	4.74	270900
2003-05-16	4.71	4.72	4.64	4.67	239400
2003-05-19	4.59	4.61	4.46	4.46	387900
2003-05-20	4.51	4.52	4.41	4.47	462600
2003-05-21	4.44	4.49	4.41	4.49	218700
2003-05-22	4.47	4.58	4.46	4.54	197100
2003-05-23	4.53	4.60	4.53	4.57	92700
2003-05-27	4.54	4.83	4.54	4.81	411300
2003-05-28	4.83	4.92	4.81	4.82	255600
2003-05-29	4.88	5.03	4.88	4.97	208800
2003-05-30	5.03	5.07	5.03	5.04	1635300
2003-06-02	5.13	5.13	4.93	4.94	2563200
2003-06-03	4.90	5.02	4.90	5.01	1143000
2003-06-04	5.03	5.20	5.03	5.19	225000
2003-06-05	5.06	5.27	5.05	5.25	856800
2003-06-06	5.47	5.48	5.13	5.16	807300
2003-06-09	5.06	5.09	4.97	5.02	1024200
2003-06-10	5.02	5.09	4.94	5.07	153000
2003-06-11	4.91	5.07	4.87	5.07	314100
2003-06-12	5.08	5.08	4.95	5.00	493200
2003-06-13	4.94	4.94	4.79	4.84	606600
2003-06-16	4.84	4.97	4.81	4.92	396900
2003-06-17	4.96	4.97	4.87	4.95	734400
2003-06-18	4.93	5.08	4.89	5.06	203400
2003-06-19	5.13	5.13	4.99	5.01	290700
2003-06-20	5.01	5.01	4.92	4.94	142200
2003-06-23	4.91	4.96	4.79	4.81	437400
2003-06-24	4.75	4.83	4.70	4.77	1756800
2003-06-25	4.83	4.90	4.76	4.79	599400
2003-06-26	4.81	4.92	4.81	4.91	178200
2003-06-27	4.95	4.96	4.84	4.88	639900
2003-06-30	4.93	4.96	4.84	4.84	1067400
2003-07-01	4.83	4.93	4.75	4.93	1656900
2003-07-02	4.98	5.10	4.98	5.10	666900
2003-07-03	5.02	5.11	5.02	5.04	93600
2003-07-07	5.18	5.35	5.16	5.35	596700
2003-07-08	5.34	5.43	5.28	5.41	758700
2003-07-09	5.41	5.54	5.35	5.47	736200
2003-07-10	5.37	5.38	5.25	5.28	594900
2003-07-11	5.29	5.35	5.29	5.33	306900
2003-07-14	5.49	5.54	5.44	5.47	1212300
2003-07-15	5.53	5.58	5.45	5.48	803700
2003-07-16	5.56	5.56	5.38	5.47	1188000
2003-07-17	5.31	5.32	5.18	5.24	819900
2003-07-18	5.25	5.30	5.12	5.25	533700
2003-07-21	5.23	5.23	5.10	5.15	1234800
2003-07-22	5.24	5.34	5.24	5.33	490500
2003-07-23	5.32	5.43	5.28	5.43	441000
2003-07-24	5.44	5.46	5.28	5.28	981900
2003-07-25	5.29	5.39	5.18	5.39	510300
2003-07-28	5.36	5.46	5.36	5.45	304200
2003-07-29	5.43	5.43	5.29	5.32	847800
2003-07-30	5.34	5.34	5.28	5.29	425700
2003-07-31	5.42	5.49	5.37	5.37	1341900
2003-08-01	5.39	5.43	5.33	5.43	983700
2003-08-04	5.42	5.48	5.34	5.45	170100
2003-08-05	5.45	5.45	5.28	5.28	582300
2003-08-06	5.26	5.32	5.19	5.23	487800
2003-08-07	5.22	5.24	5.16	5.19	695700
2003-08-08	5.19	5.22	4.98	5.05	1402200
2003-08-11	5.08	5.17	5.08	5.15	735300
2003-08-12	5.14	5.24	5.14	5.24	135900
2003-08-13	5.27	5.40	5.25	5.34	459900
2003-08-14	5.36	5.41	5.32	5.40	126900
2003-08-15	5.39	5.42	5.39	5.42	14400
2003-08-18	5.42	5.67	5.42	5.67	994500
2003-08-19	5.68	5.78	5.67	5.78	3630000
2003-08-20	5.69	5.82	5.67	5.72	1192500
2003-08-21	5.83	5.95	5.81	5.91	5520000
2003-08-22	6.20	6.24	6.00	6.02	11640000
2003-08-25	6.00	6.01	5.91	5.95	9750000
2003-08-26	5.88	5.97	5.81	5.97	387000
2003-08-27	5.99	6.15	5.99	6.15	471600
2003-08-28	6.19	6.22	6.07	6.21	5430000
2003-08-29	6.19	6.27	6.17	6.24	5100000
2003-09-02	6.27	6.27	6.14	6.26	836100
2003-09-03	6.26	6.27	6.09	6.13	2085300
2003-09-04	6.12	6.27	6.10	6.22	828000
2003-09-05	6.23	6.44	6.21	6.31	1440900
2003-09-08	6.41	6.54	6.40	6.52	2403000
2003-09-09	6.51	6.52	6.41	6.44	1566900
2003-09-10	6.24	6.27	6.06	6.07	9090000
2003-09-11	6.14	6.24	5.97	6.16	2509200
2003-09-12	6.11	6.27	6.06	6.19	1722600
2003-09-15	6.24	6.25	6.09	6.09	294300
2003-09-16	6.17	6.33	6.14	6.33	4020000
2003-09-17	6.32	6.36	6.26	6.29	469800
2003-09-18	6.21	6.34	6.17	6.33	617400
2003-09-19	6.31	6.36	6.25	6.30	186300
2003-09-22	6.21	6.22	6.13	6.16	653400
2003-09-23	6.18	6.26	6.14	6.25	323100
2003-09-24	6.28	6.28	5.97	5.97	607500
2003-09-25	6.03	6.17	5.96	5.97	283500
2003-09-26	5.90	5.97	5.83	5.86	2665800
2003-09-29	5.94	5.99	5.84	5.96	2752200
2003-09-30	5.94	5.94	5.78	5.82	1270800
2003-10-01	5.87	5.92	5.82	5.91	1013400
2003-10-02	5.92	6.03	5.92	5.99	1037700
2003-10-03	6.19	6.30	6.16	6.23	1839600
2003-10-06	6.26	6.29	6.22	6.28	643500
2003-10-07	6.26	6.42	6.21	6.41	472500
2003-10-08	6.43	6.44	6.33	6.38	1033200
2003-10-09	6.47	6.55	6.38	6.42	6060000
2003-10-10	6.50	6.52	6.45	6.50	535500
2003-10-13	6.57	6.62	6.48	6.54	759600
2003-10-14	6.47	6.60	6.45	6.60	220500
2003-10-15	6.77	6.78	6.60	6.61	6300000
2003-10-16	6.61	6.68	6.57	6.67	305100
2003-10-17	6.68	6.69	6.47	6.50	589500
2003-10-20	6.50	6.58	6.46	6.58	562500
2003-10-21	6.67	6.76	6.66	6.75	723600
2003-10-22	6.65	6.65	6.55	6.59	336600
2003-10-23	6.34	6.46	6.33	6.44	2824200
2003-10-24	6.42	6.46	6.31	6.44	4500000
2003-10-27	6.56	6.56	6.46	6.50	1410300
2003-10-28	6.64	6.87	6.62	6.87	1629000
2003-10-29	6.87	6.98	6.82	6.94	1059300
2003-10-30	7.04	7.06	6.95	7.00	977400
2003-10-31	7.00	7.00	6.88	6.92	425700
2003-11-03	7.01	7.18	7.00	7.16	550230
2003-11-04	7.13	7.24	7.11	7.19	804210
2003-11-05	7.17	7.23	7.06	7.23	606600
2003-11-06	7.29	7.34	7.17	7.31	2971800
2003-11-07	7.39	7.41	7.32	7.32	1331100
2003-11-10	7.32	7.32	7.07	7.11	399600
2003-11-11	7.09	7.12	7.01	7.09	1946700
2003-11-12	7.19	7.35	7.19	7.35	1715400
2003-11-13	7.29	7.35	7.16	7.25	856800
2003-11-14	7.22	7.27	7.00	7.05	506700
2003-11-17	6.92	6.98	6.83	6.94	6210000
2003-11-18	7.05	7.08	6.83	6.84	972900
2003-11-19	6.86	6.98	6.82	6.96	1989000
2003-11-20	6.89	7.01	6.82	6.83	350100
2003-11-21	6.90	6.96	6.83	6.91	808200
2003-11-24	7.00	7.17	7.00	7.13	914400
2003-11-25	7.18	7.25	7.16	7.17	596700
2003-11-26	7.27	7.28	7.11	7.21	412200
2003-11-28	7.22	7.30	7.21	7.29	200700
2003-12-01	7.39	7.41	7.27	7.36	1061100
2003-12-02	7.33	7.38	7.30	7.30	1671300
2003-12-03	7.37	7.39	7.17	7.18	720000
2003-12-04	7.19	7.24	6.96	7.10	1136700
2003-12-05	6.92	7.03	6.85	6.89	4920000
2003-12-08	6.91	6.94	6.78	6.87	537300
2003-12-09	6.89	6.95	6.54	6.59	3600000
2003-12-10	6.60	6.68	6.53	6.63	4590000
2003-12-11	6.65	6.88	6.63	6.86	1420200
2003-12-12	6.90	6.92	6.78	6.86	1243800
2003-12-15	7.00	7.00	6.65	6.65	729000
2003-12-16	6.67	6.67	6.47	6.62	1211400
2003-12-17	6.60	6.64	6.51	6.56	337500
2003-12-18	6.62	6.81	6.62	6.78	667800
2003-12-19	6.78	6.82	6.70	6.74	497700
2003-12-22	6.72	6.79	6.69	6.73	307800
2003-12-23	6.75	6.88	6.75	6.85	382500
2003-12-24	6.87	6.91	6.83	6.85	129600
2003-12-26	6.87	6.90	6.87	6.88	149400
2003-12-29	6.91	7.01	6.91	6.99	332100
2003-12-30	7.01	7.06	6.96	7.00	542700
2003-12-31	7.03	7.06	6.93	6.97	1256400
2004-01-02	7.04	7.08	6.97	7.00	666000
2004-01-05	7.13	7.25	7.10	7.23	929700
2004-01-06	7.25	7.33	7.19	7.31	1530900
2004-01-07	7.33	7.38	7.25	7.37	1064700
2004-01-08	7.54	7.61	7.42	7.59	1877400
2004-01-09	7.56	7.70	7.49	7.59	827100
2004-01-12	7.64	7.78	7.57	7.78	767700
2004-01-13	7.80	7.80	7.53	7.60	2205000
2004-01-14	7.63	7.63	7.51	7.57	870300
2004-01-15	7.56	7.71	7.49	7.66	1676700
2004-01-16	7.74	7.81	7.66	7.80	281700
2004-01-20	7.84	7.85	7.72	7.80	2923200
2004-01-21	7.67	7.67	7.52	7.60	935100
2004-01-22	7.72	7.72	7.46	7.48	907200
2004-01-23	7.47	7.50	7.32	7.37	1844100
2004-01-26	7.39	7.55	7.38	7.54	339300
2004-01-27	7.47	7.50	7.32	7.32	875700
2004-01-28	7.44	7.47	7.23	7.26	1393200
2004-01-29	7.33	7.33	7.06	7.17	2851200
2004-01-30	7.19	7.26	7.17	7.22	396900
2004-02-02	7.30	7.30	7.09	7.11	731700
2004-02-03	7.08	7.18	7.08	7.14	459000
2004-02-04	7.03	7.05	6.92	6.92	1708200
2004-02-05	7.04	7.05	6.96	7.02	958500
2004-02-06	7.14	7.31	7.09	7.28	3150000
2004-02-09	7.36	7.36	7.25	7.26	1161900
2004-02-10	7.26	7.32	7.23	7.27	484200
2004-02-11	7.33	7.44	7.32	7.43	763200
2004-02-12	7.38	7.47	7.31	7.31	428400
2004-02-13	7.39	7.39	7.14	7.22	773100
2004-02-17	7.31	7.34	7.25	7.32	292500
2004-02-18	7.40	7.43	7.33	7.37	422100
2004-02-19	7.56	7.56	7.28	7.28	1654200
2004-02-20	7.27	7.27	7.12	7.22	810900
2004-02-23	7.22	7.23	6.93	6.99	1458900
2004-02-24	6.94	7.07	6.92	7.00	938700
2004-02-25	7.07	7.16	7.07	7.14	278100
2004-02-26	7.14	7.26	7.08	7.21	338400
2004-02-27	7.24	7.25	7.09	7.16	211500
2004-03-01	7.12	7.30	7.11	7.28	496800
2004-03-02	7.36	7.38	7.23	7.23	855000
2004-03-03	7.21	7.21	7.10	7.15	381600
2004-03-04	7.17	7.23	7.15	7.23	2522700
2004-03-05	7.10	7.28	7.10	7.20	1628100
2004-03-08	7.20	7.23	6.91	6.91	729900
2004-03-09	6.91	6.91	6.79	6.88	3150000
2004-03-10	6.88	6.93	6.69	6.74	780300
2004-03-11	6.69	6.85	6.65	6.66	2208600
2004-03-12	6.78	6.84	6.75	6.84	1797300
2004-03-15	6.78	6.78	6.61	6.63	596700
2004-03-16	6.71	6.74	6.58	6.70	1413000
2004-03-17	6.77	6.85	6.77	6.85	241200
2004-03-18	6.81	6.83	6.69	6.75	243000
2004-03-19	6.68	6.72	6.51	6.53	450000
2004-03-22	6.42	6.49	6.35	6.43	1197900
2004-03-23	6.51	6.53	6.38	6.44	293400
2004-03-24	6.47	6.62	6.46	6.56	549900
2004-03-25	6.68	6.82	6.63	6.80	965700
2004-03-26	6.78	6.83	6.75	6.75	1028700
2004-03-29	6.89	6.93	6.83	6.88	934200
2004-03-30	6.82	6.88	6.76	6.87	598500
2004-03-31	6.86	6.92	6.79	6.85	712800
2004-04-01	6.94	7.04	6.91	6.99	1085400
2004-04-02	7.22	7.23	7.11	7.22	1566000
2004-04-05	7.24	7.28	7.18	7.28	649800
2004-04-06	7.14	7.16	7.06	7.12	2180700
2004-04-07	7.11	7.16	7.00	7.11	264600
2004-04-08	7.21	7.21	7.08	7.15	522000
2004-04-12	7.18	7.18	7.11	7.16	736200
2004-04-13	7.21	7.21	7.02	7.06	470700
2004-04-14	6.99	7.09	6.94	6.99	639900
2004-04-15	6.97	6.98	6.72	6.80	439200
2004-04-16	6.64	6.71	6.56	6.65	1014300
2004-04-19	6.68	6.75	6.63	6.73	335700
2004-04-20	6.75	6.77	6.50	6.52	327600
2004-04-21	6.66	6.74	6.61	6.70	343800
2004-04-22	6.59	6.81	6.58	6.79	329400
2004-04-23	6.80	6.89	6.80	6.87	246600
2004-04-26	6.84	6.87	6.68	6.72	578700
2004-04-27	6.69	6.76	6.59	6.61	177300
2004-04-28	6.53	6.62	6.46	6.47	456300
2004-04-29	6.48	6.48	6.19	6.25	1294200
2004-04-30	6.29	6.33	6.13	6.14	338400
2004-05-03	6.17	6.30	6.04	6.13	613800
2004-05-04	6.22	6.36	6.18	6.25	696600
2004-05-05	6.29	6.38	6.25	6.35	276300
2004-05-06	6.24	6.33	6.21	6.32	781200
2004-05-07	6.36	6.47	6.34	6.37	532800
2004-05-10	6.27	6.42	6.27	6.35	1372500
2004-05-11	6.46	6.52	6.43	6.46	801000
2004-05-12	6.46	6.46	6.23	6.43	953100
2004-05-13	6.40	6.46	6.36	6.40	704700
2004-05-14	6.42	6.42	6.27	6.28	488700
2004-05-17	6.11	6.25	6.11	6.17	436500
2004-05-18	6.30	6.35	6.28	6.31	387900
2004-05-19	6.46	6.55	6.38	6.39	798300
2004-05-20	6.44	6.44	6.31	6.35	60300
2004-05-21	6.43	6.43	6.33	6.38	232200
2004-05-24	6.48	6.48	6.41	6.45	199800
2004-05-25	6.42	6.63	6.36	6.60	457200
2004-05-26	6.62	6.67	6.57	6.63	354600
2004-05-27	6.73	6.77	6.67	6.73	546300
2004-05-28	6.75	6.80	6.72	6.78	1100700
2004-06-01	6.75	6.80	6.67	6.72	851400
2004-06-02	6.70	6.70	6.58	6.63	1026000
2004-06-03	6.56	6.56	6.43	6.44	1175400
2004-06-04	6.58	6.63	6.54	6.56	610200
2004-06-07	6.65	6.80	6.65	6.79	926100
2004-06-08	6.73	6.79	6.71	6.79	545400
2004-06-09	6.73	6.74	6.57	6.57	396900
2004-06-10	6.65	6.65	6.55	6.58	288000
2004-06-14	6.52	6.52	6.40	6.42	360900
2004-06-15	6.53	6.54	6.45	6.47	244800
2004-06-16	6.47	6.47	6.41	6.45	497700
2004-06-17	6.34	6.35	6.23	6.24	940500
2004-06-18	6.18	6.31	6.18	6.22	474300
2004-06-21	6.27	6.30	6.16	6.16	199800
2004-06-22	6.20	6.36	6.19	6.35	922500
2004-06-23	6.40	6.51	6.37	6.49	1635300
2004-06-24	6.49	6.54	6.42	6.44	1071900
2004-06-25	6.46	6.51	6.45	6.48	449100
2004-06-28	6.56	6.56	6.39	6.41	243000
2004-06-29	6.43	6.53	6.43	6.53	2420100
2004-06-30	6.56	6.62	6.51	6.58	1617300
2004-07-01	6.50	6.50	6.31	6.34	1726200
2004-07-02	6.29	6.29	6.21	6.22	752400
2004-07-06	6.11	6.12	5.93	5.96	1159200
2004-07-07	6.02	6.09	6.02	6.04	762300
2004-07-08	6.02	6.08	5.98	5.98	691200
2004-07-09	6.07	6.13	6.05	6.07	391500
2004-07-12	5.92	5.96	5.87	5.93	1852200
2004-07-13	5.98	6.00	5.90	5.94	1336500
2004-07-14	5.69	5.80	5.66	5.69	962100
2004-07-15	5.70	5.77	5.65	5.70	841500
2004-07-16	5.73	5.73	5.55	5.56	1404000
2004-07-19	5.58	5.63	5.52	5.60	1368900
2004-07-20	5.59	5.74	5.59	5.74	792000
2004-07-21	5.82	5.83	5.49	5.49	3420000
2004-07-22	5.53	5.68	5.48	5.64	2178000
2004-07-23	5.57	5.59	5.46	5.46	1171800
2004-07-26	5.48	5.50	5.36	5.41	1719900
2004-07-27	5.44	5.47	5.31	5.44	1010700
2004-07-28	5.39	5.44	5.28	5.41	1166400
2004-07-29	5.49	5.60	5.47	5.57	1171800
2004-07-30	5.57	5.67	5.54	5.63	2251800
2004-08-02	5.56	5.67	5.56	5.64	774900
2004-08-03	5.62	5.62	5.44	5.44	800100
2004-08-04	5.41	5.53	5.38	5.49	1044000
2004-08-05	5.52	5.56	5.41	5.41	840600
2004-08-06	5.42	5.42	5.17	5.22	2606400
2004-08-09	5.23	5.25	5.18	5.22	934200
2004-08-10	5.27	5.29	5.23	5.29	415800
2004-08-11	5.00	5.06	4.96	5.05	1952100
2004-08-12	4.99	5.02	4.89	4.92	2159100
2004-08-13	4.94	4.94	4.86	4.93	1097100
2004-08-16	4.99	5.03	4.97	5.00	784800
2004-08-17	5.11	5.14	5.08	5.08	720000
2004-08-18	5.04	5.28	5.04	5.28	1207800
2004-08-19	5.26	5.29	5.18	5.23	345600
2004-08-20	5.21	5.30	5.19	5.27	354600
2004-08-23	5.30	5.38	5.29	5.32	1254600
2004-08-24	5.32	5.34	5.17	5.21	1203300
2004-08-25	5.17	5.29	5.13	5.26	868500
2004-08-26	5.26	5.26	5.19	5.21	966600
2004-08-27	5.24	5.28	5.22	5.25	345600
2004-08-30	5.21	5.23	5.12	5.14	915300
2004-08-31	5.11	5.12	4.99	5.08	827100
2004-09-01	5.10	5.21	5.10	5.15	279900
2004-09-02	5.12	5.19	5.10	5.18	129600
2004-09-03	5.04	5.06	4.93	4.94	1292400
2004-09-07	4.99	5.01	4.87	4.90	514800
2004-09-08	4.89	4.95	4.86	4.87	438300
2004-09-09	5.00	5.19	4.96	5.14	1221300
2004-09-10	5.15	5.36	5.15	5.34	2847600
2004-09-13	5.43	5.53	5.37	5.44	11400000
2004-09-14	5.43	5.47	5.38	5.46	2385900
2004-09-15	5.38	5.38	5.27	5.30	1354500
2004-09-16	5.35	5.37	5.29	5.30	1574100
2004-09-17	5.36	5.40	5.30	5.39	1294200
2004-09-20	5.36	5.60	5.35	5.55	2512800
2004-09-21	5.59	5.64	5.56	5.61	3600000
2004-09-22	5.55	5.56	5.44	5.45	1446300
2004-09-23	5.47	5.52	5.41	5.47	504000
2004-09-24	5.50	5.51	5.31	5.34	1346400
2004-09-27	5.24	5.34	5.22	5.26	4230000
2004-09-28	5.26	5.27	5.16	5.20	1761300
2004-09-29	5.21	5.32	5.21	5.28	2569500
2004-09-30	5.30	5.39	5.30	5.34	3390000
2004-10-01	5.44	5.58	5.43	5.58	1830600
2004-10-04	5.67	5.74	5.63	5.65	2019600
2004-10-05	5.64	5.68	5.56	5.63	1167300
2004-10-06	5.62	5.65	5.55	5.65	765000
2004-10-07	5.66	5.70	5.60	5.61	1095300
2004-10-08	5.54	5.57	5.39	5.43	1213200
2004-10-11	5.41	5.44	5.34	5.44	633600
2004-10-12	5.33	5.38	5.28	5.36	1852200
2004-10-13	5.49	5.55	5.42	5.44	1269000
2004-10-14	5.40	5.43	5.27	5.28	845100
2004-10-15	5.33	5.35	5.26	5.29	621000
2004-10-18	5.28	5.33	5.21	5.33	978300
2004-10-19	5.46	5.51	5.39	5.39	1361700
2004-10-20	5.35	5.48	5.31	5.43	821700
2004-10-21	5.46	5.64	5.46	5.61	776700
2004-10-22	5.63	5.63	5.41	5.42	1036800
2004-10-25	5.44	5.51	5.40	5.46	1204200
2004-10-26	5.48	5.48	5.39	5.42	549900
2004-10-27	5.47	5.64	5.44	5.62	1248300
2004-10-28	5.63	5.72	5.62	5.66	2983500
2004-10-29	5.66	5.69	5.60	5.65	559800
2004-11-01	5.64	5.68	5.62	5.67	1396800
2004-11-02	5.65	5.72	5.60	5.65	3060000
2004-11-03	5.83	5.83	5.59	5.61	2132100
2004-11-04	5.55	5.67	5.54	5.64	1188900
2004-11-05	5.74	5.80	5.69	5.73	2063700
2004-11-08	5.73	5.78	5.71	5.73	535500
2004-11-09	5.74	5.74	5.67	5.69	472500
2004-11-10	5.69	5.69	5.59	5.61	1217700
2004-11-11	5.65	5.73	5.64	5.72	669600
2004-11-12	5.77	5.84	5.70	5.83	1341900
2004-11-15	5.81	5.95	5.79	5.92	1093500
2004-11-16	5.86	5.94	5.84	5.88	891900
2004-11-17	6.00	6.12	5.97	6.04	2028600
2004-11-18	6.00	6.12	5.96	6.11	1755000
2004-11-19	6.10	6.10	5.93	5.93	2061900
2004-11-22	5.89	5.95	5.87	5.95	777600
2004-11-23	5.96	6.00	5.87	5.91	566100
2004-11-24	5.97	5.98	5.93	5.96	542700
2004-11-26	5.98	5.98	5.92	5.93	150300
2004-11-29	6.00	6.02	5.89	5.91	1081800
2004-11-30	5.93	5.93	5.83	5.83	974700
2004-12-01	5.87	6.08	5.87	6.08	715500
2004-12-02	6.03	6.15	6.01	6.03	1946700
2004-12-03	6.21	6.25	6.14	6.14	1251000
2004-12-06	6.15	6.21	6.09	6.18	657000
2004-12-07	6.19	6.26	6.06	6.06	1149300
2004-12-08	6.03	6.03	5.94	5.96	1726200
2004-12-09	5.81	5.93	5.74	5.88	3150000
2004-12-10	5.93	5.93	5.82	5.82	619200
2004-12-13	5.90	5.90	5.85	5.87	414900
2004-12-14	5.93	6.00	5.93	5.97	2133000
2004-12-15	5.98	6.04	5.97	5.99	1025100
2004-12-16	5.99	6.04	5.88	5.91	2547900
2004-12-17	5.92	5.92	5.84	5.86	2242800
2004-12-20	5.87	5.91	5.79	5.79	1718100
2004-12-21	5.82	5.88	5.80	5.87	3930000
2004-12-22	5.89	5.92	5.87	5.90	1227600
2004-12-23	5.90	5.93	5.89	5.91	837900
2004-12-27	5.92	5.96	5.85	5.88	375300
2004-12-28	5.86	5.91	5.85	5.89	638100
2004-12-29	5.90	5.97	5.88	5.95	524700
2004-12-30	5.95	5.99	5.95	5.97	985500
2004-12-31	5.97	6.00	5.96	5.98	1078200
2005-01-03	6.04	6.04	5.86	5.88	2024100
2005-01-04	5.88	5.89	5.62	5.70	3060000
2005-01-05	5.65	5.71	5.58	5.61	3420000
2005-01-06	5.62	5.67	5.57	5.58	4800000
2005-01-07	5.62	5.68	5.55	5.61	1755900
2005-01-10	5.62	5.68	5.60	5.61	742500
2005-01-11	5.52	5.55	5.45	5.48	2036700
2005-01-12	5.55	5.59	5.47	5.56	1023300
2005-01-13	5.54	5.58	5.49	5.50	8790000
2005-01-14	5.55	5.61	5.54	5.57	594900
2005-01-18	5.56	5.62	5.53	5.61	318600
2005-01-19	5.61	5.61	5.45	5.46	1766700
2005-01-20	5.42	5.49	5.41	5.41	2223000
2005-01-21	5.47	5.47	5.36	5.36	2647800
2005-01-24	5.37	5.37	5.24	5.24	10170000
2005-01-25	5.31	5.36	5.31	5.32	1391400
2005-01-26	5.41	5.48	5.30	5.46	2614500
2005-01-27	5.47	5.53	5.44	5.52	889200
2005-01-28	5.54	5.56	5.44	5.47	581400
2005-01-31	5.56	5.57	5.52	5.54	1212300
2005-02-01	5.54	5.62	5.54	5.61	918000
2005-02-02	5.63	5.64	5.58	5.61	240300
2005-02-03	5.56	5.56	5.49	5.53	466200
2005-02-04	5.60	5.77	5.59	5.76	669600
2005-02-07	5.75	5.81	5.73	5.74	500400
2005-02-08	5.74	5.90	5.74	5.86	2206800
2005-02-09	5.86	5.86	5.71	5.72	799200
2005-02-10	5.82	5.82	5.71	5.75	491400
2005-02-11	5.76	5.98	5.73	5.94	2945700
2005-02-14	5.95	5.97	5.92	5.95	585000
2005-02-15	5.98	6.06	5.94	5.99	2059200
2005-02-16	5.94	5.98	5.90	5.94	1499400
2005-02-17	5.93	5.98	5.84	5.85	792900
2005-02-18	5.84	5.89	5.83	5.85	975600
2005-02-22	5.80	5.98	5.80	5.84	1406700
2005-02-23	5.89	5.89	5.75	5.81	1145700
2005-02-24	5.86	5.94	5.79	5.94	2024100
2005-02-25	5.96	6.05	5.93	6.05	1868400
2005-02-28	6.07	6.11	5.94	5.97	1269900
2005-03-01	6.05	6.11	6.03	6.11	1260000
2005-03-02	6.11	6.11	5.98	6.02	1097100
2005-03-03	6.02	6.02	5.88	5.94	1842300
2005-03-04	5.98	6.01	5.91	5.94	598500
2005-03-07	5.97	6.09	5.97	6.03	1113300
2005-03-08	6.01	6.09	5.93	5.94	1408500
2005-03-09	5.97	6.01	5.91	5.91	1072800
2005-03-10	5.92	5.99	5.88	5.98	1754100
2005-03-11	6.01	6.03	5.82	5.85	1157400
2005-03-14	5.86	5.88	5.83	5.86	725400
2005-03-15	5.89	5.89	5.76	5.76	961200
2005-03-16	5.74	5.82	5.69	5.70	2163600
2005-03-17	5.71	5.75	5.69	5.71	1559700
2005-03-18	5.70	5.71	5.63	5.64	1292400
2005-03-21	5.68	5.70	5.60	5.66	3720000
2005-03-22	5.73	5.73	5.60	5.60	1294200
2005-03-23	5.65	5.71	5.65	5.67	1219500
2005-03-24	5.71	5.73	5.67	5.68	459900
2005-03-28	5.72	5.76	5.66	5.66	677700
2005-03-29	5.65	5.69	5.57	5.57	504900
2005-03-30	5.63	5.71	5.60	5.71	477000
2005-03-31	5.71	5.71	5.66	5.66	629100
2005-04-01	5.71	5.73	5.59	5.59	665100
2005-04-04	5.57	5.59	5.53	5.57	906300
2005-04-05	5.57	5.63	5.55	5.56	1161900
2005-04-06	5.61	5.64	5.57	5.57	406800
2005-04-07	5.60	5.67	5.57	5.66	545400
2005-04-08	5.68	5.70	5.64	5.65	917100
2005-04-11	5.66	5.67	5.59	5.60	480600
2005-04-12	5.59	5.60	5.46	5.59	912600
2005-04-13	5.58	5.58	5.44	5.46	836100
2005-04-14	5.44	5.46	5.37	5.37	1115100
2005-04-15	5.29	5.30	5.19	5.21	2292300
2005-04-18	5.21	5.28	5.19	5.23	1810800
2005-04-19	5.34	5.37	5.30	5.35	767700
2005-04-20	5.43	5.44	5.26	5.27	1269900
2005-04-21	5.38	5.47	5.36	5.46	1300500
2005-04-22	5.44	5.44	5.33	5.38	763200
2005-04-25	5.41	5.43	5.36	5.40	586800
2005-04-26	5.38	5.48	5.36	5.38	441000
2005-04-27	5.31	5.38	5.28	5.34	498600
2005-04-28	5.38	5.38	5.28	5.28	2227500
2005-04-29	5.31	5.35	5.21	5.34	3450000
2005-05-02	5.34	5.36	5.31	5.33	374400
2005-05-03	5.35	5.38	5.31	5.32	1101600
2005-05-04	5.34	5.46	5.34	5.44	1386000
2005-05-05	5.46	5.51	5.43	5.45	550800
2005-05-06	5.48	5.51	5.45	5.49	370800
2005-05-09	5.50	5.52	5.45	5.51	354600
2005-05-10	5.49	5.49	5.44	5.46	245700
2005-05-11	5.49	5.49	5.39	5.46	772200
2005-05-12	5.50	5.55	5.47	5.49	540900
2005-05-13	5.51	5.69	5.51	5.66	2492100
2005-05-16	5.67	5.69	5.62	5.68	534600
2005-05-17	5.68	5.73	5.65	5.73	999900
2005-05-18	5.76	5.81	5.69	5.79	5850000
2005-05-19	5.81	5.86	5.78	5.81	6060000
2005-05-20	5.80	5.85	5.77	5.85	614700
2005-05-23	5.86	5.90	5.82	5.86	504900
2005-05-24	5.85	5.93	5.83	5.93	1093500
2005-05-25	5.92	5.92	5.84	5.88	878400
2005-05-26	5.93	6.00	5.93	5.98	766800
2005-05-27	5.98	5.98	5.91	5.96	2619000
2005-05-31	5.98	6.00	5.93	5.94	2540700
2005-06-01	5.94	6.03	5.92	5.99	2049300
2005-06-02	5.99	6.08	5.99	6.08	1384200
2005-06-03	6.09	6.09	6.02	6.02	2844000
2005-06-06	6.01	6.01	5.94	5.98	2462400
2005-06-07	6.01	6.07	5.92	5.94	3000000
2005-06-08	6.01	6.03	5.96	5.98	1561500
2005-06-09	5.98	6.10	5.94	6.09	1246500
2005-06-10	6.07	6.07	5.98	6.00	1406700
2005-06-13	5.98	6.05	5.97	5.99	520200
2005-06-14	5.99	6.02	5.94	5.95	418500
2005-06-15	5.98	6.00	5.86	5.97	1499400
2005-06-16	5.97	6.04	5.97	6.01	1004400
2005-06-17	6.02	6.05	5.98	6.01	498600
2005-06-20	5.96	6.00	5.94	5.98	640800
2005-06-21	5.99	6.03	5.99	6.02	675000
2005-06-22	6.05	6.07	6.02	6.07	1070100
2005-06-23	6.09	6.22	6.07	6.07	4440000
2005-06-24	6.08	6.08	5.95	5.96	555300
2005-06-27	5.93	5.94	5.84	5.86	3720000
2005-06-28	5.92	5.94	5.88	5.93	1195200
2005-06-29	5.94	5.94	5.89	5.91	1548000
2005-06-30	5.92	5.94	5.85	5.86	2529900
2005-07-01	5.89	5.90	5.85	5.87	377100
2005-07-05	5.86	5.97	5.85	5.96	463500
2005-07-06	5.96	6.06	5.96	6.01	1994400
2005-07-07	5.91	6.03	5.91	6.03	2334600
2005-07-08	6.03	6.17	6.03	6.16	2231100
2005-07-11	6.22	6.30	6.22	6.30	1296000
2005-07-12	6.30	6.38	6.28	6.36	2619900
2005-07-13	6.36	6.39	6.31	6.37	3180000
2005-07-14	6.50	6.50	6.39	6.44	17760000
2005-07-15	6.44	6.44	6.35	6.42	2254500
2005-07-18	6.40	6.41	6.35	6.39	2419200
2005-07-19	6.41	6.52	6.41	6.52	2321100
2005-07-20	6.40	6.61	6.40	6.58	1940400
2005-07-21	6.57	6.65	6.45	6.47	1048500
2005-07-22	6.55	6.57	6.47	6.52	1734300
2005-07-25	6.54	6.58	6.49	6.50	787500
2005-07-26	6.55	6.60	6.52	6.59	1081800
2005-07-27	6.54	6.57	6.46	6.54	1619100
2005-07-28	6.56	6.58	6.51	6.58	486900
2005-07-29	6.55	6.57	6.50	6.54	2388600
2005-08-01	6.55	6.57	6.51	6.55	2553300
2005-08-02	6.57	6.69	6.57	6.69	1096200
2005-08-03	6.66	6.68	6.63	6.66	1104300
2005-08-04	6.60	6.60	6.51	6.51	1473300
2005-08-05	6.49	6.53	6.45	6.48	743400
2005-08-08	6.49	6.52	6.44	6.44	717300
2005-08-09	6.46	6.55	6.46	6.52	464400
2005-08-10	6.53	6.58	6.42	6.43	3180000
2005-08-11	6.42	6.51	6.41	6.50	635400
2005-08-12	6.44	6.45	6.37	6.39	3060000
2005-08-15	6.39	6.49	6.38	6.47	635400
2005-08-16	6.45	6.45	6.34	6.34	640800
2005-08-17	6.38	6.45	6.38	6.43	2724300
2005-08-18	6.38	6.51	6.37	6.37	914400
2005-08-19	6.39	6.43	6.37	6.37	2572200
2005-08-22	6.43	6.47	6.40	6.47	3630000
2005-08-23	6.46	6.49	6.42	6.45	629100
2005-08-24	6.42	6.53	6.40	6.40	2328300
2005-08-25	6.42	6.46	6.40	6.44	22530000
2005-08-26	6.44	6.44	6.36	6.38	2235600
2005-08-29	6.37	6.47	6.36	6.46	932400
2005-08-30	6.42	6.48	6.38	6.48	525600
2005-08-31	6.48	6.56	6.44	6.55	1567800
2005-09-01	6.51	6.54	6.47	6.49	5880000
2005-09-02	6.50	6.51	6.45	6.46	655200
2005-09-06	6.51	6.58	6.50	6.57	636300
2005-09-07	6.56	6.61	6.51	6.57	846000
2005-09-08	6.57	6.68	6.57	6.66	1579500
2005-09-09	6.68	6.71	6.63	6.69	7440000
2005-09-12	6.70	6.71	6.66	6.68	371700
2005-09-13	6.67	6.77	6.66	6.74	2943000
2005-09-14	6.80	6.80	6.67	6.70	865800
2005-09-15	6.70	6.71	6.62	6.63	697500
2005-09-16	6.66	6.66	6.59	6.66	590400
2005-09-19	6.64	6.66	6.54	6.56	733500
2005-09-20	6.57	6.64	6.52	6.52	1040400
2005-09-21	6.49	6.49	6.40	6.43	1098900
2005-09-22	6.39	6.44	6.32	6.40	1726200
2005-09-23	6.38	6.48	6.35	6.45	898200
2005-09-26	6.54	6.56	6.43	6.46	1035000
2005-09-27	6.46	6.48	6.35	6.39	2688300
2005-09-28	6.39	6.46	6.35	6.39	876600
2005-09-29	6.39	6.51	6.35	6.49	735300
2005-09-30	6.50	6.62	6.50	6.58	1568700
2005-10-03	6.63	6.71	6.63	6.65	8790000
2005-10-04	6.65	6.69	6.56	6.56	786600
2005-10-05	6.56	6.56	6.45	6.45	676800
2005-10-06	6.45	6.48	6.29	6.36	7440000
2005-10-07	6.39	6.42	6.37	6.40	868500
2005-10-10	6.34	6.34	6.20	6.20	1583100
2005-10-11	6.22	6.23	6.07	6.09	3570000
2005-10-12	6.07	6.11	6.01	6.08	2969100
2005-10-13	6.09	6.19	6.05	6.18	845100
2005-10-14	6.20	6.23	6.12	6.18	660600
2005-10-17	6.18	6.20	6.13	6.19	692100
2005-10-18	6.18	6.18	6.12	6.14	608400
2005-10-19	6.05	6.17	5.99	6.17	1704600
2005-10-20	6.18	6.26	6.15	6.18	1419300
2005-10-21	6.24	6.28	6.22	6.24	1252800
2005-10-24	6.26	6.31	6.20	6.31	907200
2005-10-25	6.27	6.27	6.19	6.21	961200
2005-10-26	6.23	6.29	6.19	6.21	1221300
2005-10-27	6.19	6.20	6.06	6.08	2451600
2005-10-28	5.99	6.07	5.92	6.07	3240000
2005-10-31	6.15	6.23	6.14	6.20	2600100
2005-11-01	6.17	6.17	6.11	6.13	2508300
2005-11-02	6.16	6.36	6.16	6.35	785700
2005-11-03	6.44	6.51	6.43	6.47	4380000
2005-11-04	6.40	6.51	6.40	6.49	3750000
2005-11-07	6.51	6.54	6.45	6.50	3960000
2005-11-08	6.50	6.54	6.44	6.49	415800
2005-11-09	6.60	6.60	6.47	6.59	909000
2005-11-10	6.61	6.66	6.53	6.64	904500
2005-11-11	6.70	6.70	6.62	6.62	2734200
2005-11-14	6.64	6.66	6.62	6.64	3780000
2005-11-15	6.64	6.68	6.58	6.60	633600
2005-11-16	6.61	6.62	6.55	6.59	1018800
2005-11-17	6.58	6.68	6.56	6.67	1740600
2005-11-18	6.73	6.82	6.72	6.78	2059200
2005-11-21	6.77	6.80	6.73	6.75	610200
2005-11-22	6.74	6.89	6.74	6.85	5850000
2005-11-23	6.86	6.94	6.86	6.86	1308600
2005-11-25	6.89	6.93	6.88	6.91	1014300
2005-11-28	6.95	6.95	6.82	6.83	1410300
2005-11-29	6.86	6.90	6.79	6.79	1045800
2005-11-30	6.82	6.91	6.82	6.87	814500
2005-12-01	6.96	7.12	6.96	7.11	5040000
2005-12-02	7.11	7.18	7.10	7.10	1159200
2005-12-05	7.09	7.09	6.98	7.00	744300
2005-12-06	7.08	7.15	7.05	7.07	3930000
2005-12-07	7.07	7.07	6.96	6.98	1174500
2005-12-08	7.00	7.04	6.83	6.88	1702800
2005-12-09	6.89	7.00	6.85	6.98	765000
2005-12-12	7.04	7.05	6.99	7.03	928800
2005-12-13	7.03	7.10	6.99	7.04	1031400
2005-12-14	7.04	7.06	6.98	7.02	507600
2005-12-15	7.04	7.05	6.98	6.99	464400
2005-12-16	6.99	7.00	6.95	6.96	631800
2005-12-19	6.96	6.96	6.81	6.82	731700
2005-12-20	6.81	6.89	6.77	6.83	1353600
2005-12-21	6.83	6.90	6.82	6.85	1116000
2005-12-22	6.88	6.94	6.87	6.93	783000
2005-12-23	6.96	6.99	6.94	6.95	433800
2005-12-27	7.00	7.01	6.87	6.88	4110000
2005-12-28	6.88	6.90	6.82	6.88	546300
2005-12-29	6.90	6.91	6.82	6.82	541800
2005-12-30	6.78	6.80	6.72	6.77	7410000
2006-01-03	6.85	7.01	6.75	6.96	1408500
2006-01-04	7.03	7.07	7.01	7.06	897300
2006-01-05	7.16	7.23	7.13	7.21	5160000
2006-01-06	7.32	7.39	7.24	7.37	2676600
2006-01-09	7.41	7.47	7.37	7.45	7650000
2006-01-10	7.35	7.46	7.35	7.46	5910000
2006-01-11	7.48	7.57	7.45	7.55	1634400
2006-01-12	7.55	7.60	7.46	7.47	2647800
2006-01-13	7.44	7.46	7.36	7.41	1503000
2006-01-17	7.32	7.33	7.25	7.30	1941300
2006-01-18	7.11	7.25	7.11	7.23	11910000
2006-01-19	7.40	7.49	7.40	7.43	2305800
2006-01-20	7.36	7.36	7.14	7.15	6870000
2006-01-23	7.18	7.22	7.12	7.18	3300000
2006-01-24	7.28	7.31	7.21	7.26	737100
2006-01-25	7.28	7.28	7.19	7.26	718200
2006-01-26	7.32	7.45	7.28	7.42	1478700
2006-01-27	7.43	7.62	7.43	7.48	1624500
2006-01-30	7.52	7.52	7.45	7.48	840600
2006-01-31	7.44	7.46	7.36	7.38	638100
2006-02-01	7.36	7.47	7.32	7.46	1145700
2006-02-02	7.46	7.50	7.33	7.34	886500
2006-02-03	7.32	7.35	7.26	7.27	912600
2006-02-06	7.29	7.37	7.26	7.36	365400
2006-02-07	7.36	7.40	7.31	7.37	761400
2006-02-08	7.45	7.50	7.40	7.50	999900
2006-02-09	7.52	7.60	7.45	7.47	1187100
2006-02-10	7.45	7.45	7.30	7.42	603900
2006-02-13	7.37	7.38	7.29	7.33	917100
2006-02-14	7.34	7.41	7.28	7.40	937800
2006-02-15	7.38	7.44	7.35	7.42	663300
2006-02-16	7.50	7.51	7.44	7.50	763200
2006-02-17	7.45	7.46	7.37	7.37	593100
2006-02-21	7.35	7.37	7.21	7.23	1989900
2006-02-22	7.21	7.33	7.15	7.30	6240000
2006-02-23	7.27	7.30	7.22	7.22	4020000
2006-02-24	7.22	7.27	7.19	7.24	5640000
2006-02-27	7.23	7.29	7.23	7.27	1007100
2006-02-28	7.26	7.31	7.19	7.22	6090000
2006-03-01	7.30	7.52	7.30	7.50	2205900
2006-03-02	7.47	7.57	7.44	7.51	1624500
2006-03-03	7.49	7.54	7.42	7.42	1163700
2006-03-06	7.45	7.46	7.32	7.35	600300
2006-03-07	7.24	7.26	7.13	7.15	1639800
2006-03-08	7.13	7.17	7.03	7.12	4620000
2006-03-09	7.14	7.21	7.03	7.03	705600
2006-03-10	7.01	7.10	6.97	7.00	7080000
2006-03-13	7.03	7.07	6.98	6.98	691200
2006-03-14	6.98	7.16	6.98	7.14	3120000
2006-03-15	7.21	7.23	7.15	7.22	476100
2006-03-16	7.22	7.23	7.03	7.03	2070000
2006-03-17	7.01	7.07	6.95	7.03	2125800
2006-03-20	7.04	7.09	7.01	7.04	1439100
2006-03-21	7.04	7.22	7.03	7.04	7260000
2006-03-22	7.02	7.07	6.99	7.05	1922400
2006-03-23	7.06	7.14	7.06	7.11	1208700
2006-03-24	7.12	7.19	7.10	7.19	995400
2006-03-27	7.20	7.24	7.17	7.18	7230000
2006-03-28	7.17	7.20	7.05	7.05	1368900
2006-03-29	7.02	7.27	7.02	7.25	3270000
2006-03-30	7.34	7.36	7.25	7.28	1239300
2006-03-31	7.31	7.33	7.21	7.24	839700
2006-04-03	7.24	7.39	7.24	7.29	2574000
2006-04-04	7.32	7.37	7.29	7.32	917100
2006-04-05	7.34	7.49	7.33	7.47	801900
2006-04-06	7.46	7.59	7.46	7.55	2204100
2006-04-07	7.57	7.59	7.40	7.42	1280700
2006-04-10	7.40	7.40	7.29	7.33	1244700
2006-04-11	7.35	7.37	7.20	7.25	2406600
2006-04-12	7.26	7.35	7.26	7.32	719100
2006-04-13	7.32	7.42	7.32	7.35	659700
2006-04-17	7.38	7.41	7.21	7.25	1699200
2006-04-18	7.28	7.50	7.28	7.48	1436400
2006-04-19	7.49	7.57	7.45	7.57	2317500
2006-04-20	7.55	7.71	7.54	7.60	1506600
2006-04-21	7.59	7.60	7.39	7.43	1362600
2006-04-24	7.36	7.43	7.33	7.41	1335600
2006-04-25	7.43	7.46	7.39	7.43	2161800
2006-04-26	7.46	7.48	7.36	7.40	1150200
2006-04-27	7.29	7.54	7.29	7.49	1274400
2006-04-28	7.47	7.52	7.41	7.41	1000800
2006-05-01	7.42	7.44	7.34	7.34	631800
2006-05-02	7.39	7.44	7.37	7.41	961200
2006-05-03	7.40	7.48	7.38	7.47	701100
2006-05-04	7.50	7.59	7.50	7.56	967500
2006-05-05	7.62	7.63	7.57	7.61	501300
2006-05-08	7.63	7.66	7.60	7.60	906300
2006-05-09	7.57	7.57	7.51	7.52	4920000
2006-05-10	7.49	7.52	7.35	7.37	2375100
2006-05-11	7.33	7.34	7.16	7.17	3750000
2006-05-12	7.11	7.22	7.09	7.11	6390000
2006-05-15	7.11	7.16	6.95	7.05	6990000
2006-05-16	7.05	7.11	6.96	7.01	3180000
2006-05-17	6.97	7.01	6.86	6.89	4050000
2006-05-18	6.95	6.97	6.78	6.78	1236600
2006-05-19	6.89	6.95	6.81	6.91	2095200
2006-05-22	6.82	6.86	6.65	6.74	2375100
2006-05-23	6.83	6.88	6.65	6.65	946800
2006-05-24	6.65	6.77	6.56	6.69	2692800
2006-05-25	6.73	6.74	6.67	6.71	1864800
2006-05-26	6.72	6.79	6.71	6.76	1542600
2006-05-30	6.73	6.73	6.61	6.61	1123200
2006-05-31	6.65	6.74	6.63	6.71	969300
2006-06-01	6.72	6.87	6.72	6.87	836100
2006-06-02	6.94	6.94	6.80	6.85	462600
2006-06-05	6.83	6.83	6.65	6.65	995400
2006-06-06	6.66	6.66	6.58	6.62	583200
2006-06-07	6.60	6.65	6.47	6.47	795600
2006-06-08	6.42	6.48	6.28	6.43	1661400
2006-06-09	6.52	6.57	6.37	6.40	1222200
2006-06-12	6.41	6.43	6.22	6.22	1001700
2006-06-13	6.29	6.34	6.18	6.20	1134900
2006-06-14	6.29	6.33	6.22	6.30	2199600
2006-06-15	6.39	6.57	6.39	6.54	1665000
2006-06-16	6.51	6.52	6.42	6.47	532800
2006-06-19	6.50	6.50	6.39	6.41	889200
2006-06-20	6.41	6.46	6.34	6.37	976500
2006-06-21	6.40	6.57	6.40	6.51	1140300
2006-06-22	6.49	6.49	6.38	6.41	870300
2006-06-23	6.33	6.43	6.33	6.37	502200
2006-06-26	6.39	6.42	6.37	6.40	1115100
2006-06-27	6.39	6.39	6.23	6.24	935100
2006-06-28	6.15	6.24	6.14	6.23	1459800
2006-06-29	6.26	6.46	6.23	6.44	1908900
2006-06-30	6.47	6.47	6.38	6.44	460800
2006-07-03	6.47	6.50	6.46	6.49	282600
2006-07-05	6.42	6.42	6.31	6.32	693900
2006-07-06	6.36	6.39	6.29	6.31	376200
2006-07-07	6.25	6.27	6.17	6.21	1118700
2006-07-10	6.22	6.27	6.02	6.05	1350900
2006-07-11	6.01	6.21	6.01	6.20	1130400
2006-07-12	6.17	6.20	6.03	6.04	2046600
2006-07-13	5.95	6.11	5.94	5.95	2158200
2006-07-14	5.92	5.99	5.88	5.92	2329200
2006-07-17	5.95	5.99	5.89	5.92	1001700
2006-07-18	5.95	5.97	5.76	5.90	1615500
2006-07-19	5.93	6.09	5.92	6.05	1216800
2006-07-20	6.11	6.12	5.90	5.90	1739700
2006-07-21	5.75	5.77	5.64	5.66	2110500
2006-07-24	5.74	5.86	5.74	5.82	2857500
2006-07-25	5.88	5.97	5.85	5.92	1627200
2006-07-26	5.83	6.00	5.83	5.94	1395900
2006-07-27	6.02	6.06	5.96	5.97	4740000
2006-07-28	6.02	6.16	6.02	6.14	3090000
2006-07-31	6.12	6.19	6.11	6.16	1653300
2006-08-01	6.09	6.09	5.98	6.04	1681200
2006-08-02	6.05	6.15	6.05	6.10	725400
2006-08-03	6.09	6.24	6.07	6.20	4110000
2006-08-04	6.29	6.32	6.08	6.15	1834200
2006-08-07	6.12	6.16	6.09	6.12	684000
2006-08-08	6.13	6.18	6.05	6.08	1128600
2006-08-09	6.21	6.27	6.10	6.11	1371600
2006-08-10	6.10	6.21	6.08	6.19	626400
2006-08-11	6.13	6.13	6.01	6.03	1137600
2006-08-14	6.08	6.20	6.07	6.11	470700
2006-08-15	6.22	6.34	6.21	6.34	791100
2006-08-16	6.37	6.57	6.34	6.54	5070000
2006-08-17	6.54	6.66	6.54	6.56	4620000
2006-08-18	6.51	6.57	6.45	6.56	1082700
2006-08-21	6.48	6.48	6.41	6.45	991800
2006-08-22	6.44	6.52	6.42	6.44	1651500
2006-08-23	6.52	6.53	6.36	6.40	2904300
2006-08-24	6.41	6.44	6.35	6.44	1457100
2006-08-25	6.42	6.51	6.41	6.44	1403100
2006-08-28	6.45	6.54	6.45	6.54	1414800
2006-08-29	6.56	6.66	6.51	6.66	2468700
2006-08-30	6.69	6.79	6.64	6.79	2106000
2006-08-31	6.76	6.76	6.68	6.72	1187100
2006-09-01	6.77	6.77	6.63	6.66	988200
2006-09-05	6.63	6.74	6.60	6.74	2420100
2006-09-06	6.66	6.66	6.52	6.52	678600
2006-09-07	6.47	6.59	6.43	6.50	1967400
2006-09-08	6.52	6.58	6.50	6.56	474300
2006-09-11	6.55	6.73	6.55	6.68	1355400
2006-09-12	6.73	6.92	6.72	6.90	3690000
2006-09-13	6.89	6.93	6.83	6.87	634500
2006-09-14	6.84	6.90	6.83	6.89	1242900
2006-09-15	6.93	7.01	6.86	6.88	4110000
2006-09-18	6.89	7.03	6.89	6.97	1131300
2006-09-19	6.94	6.94	6.78	6.86	3090000
2006-09-20	6.92	6.94	6.88	6.91	1491300
2006-09-21	6.92	6.93	6.77	6.78	838800
2006-09-22	6.75	6.77	6.69	6.70	757800
2006-09-25	6.72	6.87	6.66	6.86	2320200
2006-09-26	6.83	6.87	6.77	6.86	725400
2006-09-27	6.87	6.94	6.80	6.83	1792800
2006-09-28	6.84	6.90	6.82	6.90	1044000
2006-09-29	6.90	6.90	6.83	6.83	360000
2006-10-02	6.81	6.88	6.77	6.77	860400
2006-10-03	6.70	6.76	6.66	6.73	1049400
2006-10-04	6.72	6.87	6.71	6.87	912600
2006-10-05	6.85	6.87	6.81	6.86	3060000
2006-10-06	6.79	6.84	6.78	6.80	764100
2006-10-09	6.80	6.92	6.79	6.87	1473300
2006-10-10	6.87	6.88	6.82	6.85	2751300
2006-10-11	6.83	7.00	6.82	6.92	1323000
2006-10-12	6.96	7.02	6.91	7.00	2824200
2006-10-13	7.02	7.13	7.00	7.10	2871900
2006-10-16	7.15	7.19	7.13	7.15	730800
2006-10-17	7.06	7.06	6.93	6.97	1567800
2006-10-18	6.95	6.95	6.77	6.79	6120000
2006-10-19	6.80	6.81	6.70	6.76	2043000
2006-10-20	6.75	6.75	6.65	6.68	8430000
2006-10-23	6.66	6.76	6.63	6.68	879300
2006-10-24	6.66	6.73	6.62	6.62	1103400
2006-10-25	6.62	6.76	6.62	6.75	1346400
2006-10-26	6.82	6.84	6.74	6.82	2868300
2006-10-27	6.81	6.81	6.65	6.67	7410000
2006-10-30	6.67	6.76	6.67	6.73	1260000
2006-10-31	6.76	6.79	6.73	6.76	3750000
2006-11-01	6.83	6.83	6.63	6.65	1030500
2006-11-02	6.62	6.65	6.58	6.61	2117700
2006-11-03	6.64	6.66	6.59	6.64	8520000
2006-11-06	6.66	6.76	6.64	6.75	612900
2006-11-07	6.68	6.89	6.68	6.79	2406600
2006-11-08	6.74	6.80	6.71	6.79	2745900
2006-11-09	6.82	6.83	6.66	6.67	1008900
2006-11-10	6.64	6.74	6.64	6.72	668700
2006-11-13	6.73	6.84	6.73	6.84	4980000
2006-11-14	6.86	7.03	6.80	7.02	1710000
2006-11-15	7.04	7.13	7.02	7.08	6120000
2006-11-16	7.08	7.12	7.02	7.10	4080000
2006-11-17	7.06	7.07	7.02	7.06	578700
2006-11-20	7.03	7.15	7.01	7.15	4380000
2006-11-21	7.16	7.16	7.02	7.02	9900000
2006-11-22	7.08	7.13	7.05	7.12	1735200
2006-11-24	7.07	7.13	7.06	7.10	521100
2006-11-27	7.07	7.12	6.92	6.92	1119600
2006-11-28	6.90	6.93	6.86	6.93	2279700
2006-11-29	7.01	7.01	6.88	6.92	1421100
2006-11-30	6.94	7.02	6.88	6.99	6360000
2006-12-01	6.99	6.99	6.80	6.89	2171700
2006-12-04	6.90	7.06	6.90	7.02	2751300
2006-12-05	7.01	7.09	7.01	7.04	414000
2006-12-06	7.03	7.10	6.99	7.07	2448000
2006-12-07	7.11	7.12	6.97	6.97	796500
2006-12-08	6.96	6.99	6.88	6.94	2373300
2006-12-11	6.94	6.98	6.91	6.92	878400
2006-12-12	6.92	6.95	6.83	6.88	1209600
2006-12-13	6.97	6.97	6.82	6.83	1143900
2006-12-14	6.84	6.95	6.84	6.93	12690000
2006-12-15	6.98	6.98	6.92	6.93	1224000
2006-12-18	6.96	7.01	6.89	6.91	8220000
2006-12-19	6.79	6.87	6.78	6.83	995400
2006-12-20	6.91	6.93	6.85	6.86	1347300
2006-12-21	6.86	6.87	6.74	6.77	1054800
2006-12-22	6.78	6.79	6.73	6.73	1667700
2006-12-26	6.71	6.79	6.71	6.78	1242900
2006-12-27	6.79	6.85	6.79	6.82	1696500
2006-12-28	6.82	6.84	6.81	6.82	371700
2006-12-29	6.81	6.87	6.78	6.78	233100
2007-01-03	6.85	6.91	6.69	6.76	1528200
2007-01-04	6.76	6.91	6.75	6.89	1386900
2007-01-05	6.77	6.83	6.71	6.76	724500
2007-01-08	6.76	6.84	6.74	6.79	807300
2007-01-09	6.81	6.85	6.75	6.81	1287000
2007-01-10	6.78	6.95	6.78	6.93	1419300
2007-01-11	6.95	7.01	6.93	6.95	2124000
2007-01-12	6.92	6.97	6.89	6.97	539100
2007-01-16	6.94	6.94	6.88	6.91	552600
2007-01-17	6.87	6.92	6.84	6.86	1663200
2007-01-18	6.80	6.80	6.60	6.61	2410200
2007-01-19	6.61	6.73	6.60	6.67	1628100
2007-01-22	6.65	6.65	6.57	6.60	1692900
2007-01-23	6.62	6.67	6.59	6.59	1399500
2007-01-24	6.64	6.71	6.62	6.70	586800
2007-01-25	6.77	6.81	6.65	6.67	1148400
2007-01-26	6.70	6.78	6.66	6.76	677700
2007-01-29	6.74	6.78	6.70	6.72	431100
2007-01-30	6.76	6.77	6.73	6.75	390600
2007-01-31	6.68	6.77	6.66	6.76	960300
2007-02-01	6.78	6.84	6.76	6.81	1907100
2007-02-02	6.84	6.88	6.81	6.86	2230200
2007-02-05	6.88	6.92	6.85	6.88	955800
2007-02-06	6.87	6.89	6.79	6.86	1594800
2007-02-07	6.93	6.99	6.89	6.95	2992500
2007-02-08	6.92	6.94	6.88	6.92	740700
2007-02-09	7.00	7.00	6.80	6.82	1764900
2007-02-12	6.80	6.80	6.73	6.74	214290
2007-02-13	6.78	6.79	6.74	6.78	678930
2007-02-14	6.83	6.93	6.82	6.91	1426890
2007-02-15	6.90	6.96	6.90	6.95	4350000
2007-02-16	6.92	6.95	6.91	6.94	2109600
2007-02-20	6.89	6.95	6.86	6.94	386100
2007-02-21	6.89	6.94	6.88	6.94	489600
2007-02-22	7.02	7.09	7.02	7.08	1587600
2007-02-23	7.11	7.14	7.09	7.12	3450000
2007-02-26	7.15	7.15	7.08	7.11	695520
2007-02-27	6.94	7.04	6.84	6.86	1379700
2007-02-28	6.88	6.94	6.82	6.88	2151900
2007-03-01	6.71	6.88	6.71	6.83	5370000
2007-03-02	6.79	6.82	6.69	6.69	1172700
2007-03-05	6.63	6.74	6.62	6.62	919800
2007-03-06	6.73	6.79	6.72	6.78	619200
2007-03-07	6.73	6.78	6.71	6.75	441900
2007-03-08	6.83	6.86	6.81	6.82	1054800
2007-03-09	6.92	6.92	6.81	6.86	1018800
2007-03-12	6.85	6.94	6.85	6.91	326700
2007-03-13	6.85	6.89	6.77	6.77	299700
2007-03-14	6.79	6.81	6.69	6.81	1070100
2007-03-15	6.79	6.82	6.78	6.81	1397700
2007-03-16	6.80	6.82	6.74	6.76	463500
2007-03-19	6.81	6.81	6.73	6.73	470700
2007-03-20	6.74	6.82	6.74	6.80	836100
2007-03-21	6.81	6.95	6.79	6.92	622800
2007-03-22	6.88	6.88	6.82	6.82	590400
2007-03-23	6.87	6.90	6.84	6.87	875700
2007-03-26	6.86	6.87	6.78	6.85	666900
2007-03-27	6.84	6.87	6.83	6.83	314100
2007-03-28	6.78	6.79	6.74	6.74	856800
2007-03-29	6.78	6.78	6.62	6.68	2531700
2007-03-30	6.72	6.73	6.67	6.70	565200
2007-04-02	6.74	6.74	6.65	6.69	823500
2007-04-03	6.74	6.76	6.69	6.74	182700
2007-04-04	6.74	6.81	6.74	6.79	1047600
2007-04-05	6.81	6.85	6.81	6.85	1480500
2007-04-09	6.86	6.86	6.80	6.83	579600
2007-04-10	6.84	6.89	6.83	6.89	166080
2007-04-11	6.88	6.88	6.82	6.82	693900
2007-04-12	6.82	6.90	6.82	6.89	194400
2007-04-13	6.86	6.88	6.81	6.88	87300
2007-04-16	6.89	6.93	6.87	6.93	795600
2007-04-17	6.93	6.94	6.90	6.92	382500
2007-04-18	7.00	7.11	6.99	7.06	1932360
2007-04-19	7.01	7.16	7.01	7.11	2406600
2007-04-20	7.17	7.18	7.09	7.13	950730
2007-04-23	7.12	7.12	7.07	7.08	1529100
2007-04-24	7.19	7.30	7.17	7.25	2105910
2007-04-25	7.30	7.33	7.23	7.32	655200
2007-04-26	7.32	7.32	7.24	7.32	1455300
2007-04-27	7.27	7.28	7.21	7.21	1462500
2007-04-30	7.19	7.20	7.11	7.11	574200
2007-05-01	7.12	7.15	7.06	7.13	418500
2007-05-02	7.14	7.22	7.14	7.18	1008900
2007-05-03	7.20	7.26	7.20	7.23	556200
2007-05-04	7.26	7.31	7.25	7.29	1144800
2007-05-07	7.31	7.31	7.26	7.26	653400
2007-05-08	7.21	7.26	7.19	7.25	800100
2007-05-09	7.22	7.38	7.22	7.38	997200
2007-05-10	7.32	7.39	7.22	7.24	1121400
2007-05-11	7.30	7.35	7.28	7.34	584100
2007-05-14	7.40	7.40	7.30	7.33	796500
2007-05-15	7.32	7.34	7.24	7.24	588600
2007-05-16	7.22	7.25	7.17	7.24	372120
2007-05-17	7.22	7.25	7.17	7.20	1386900
2007-05-18	7.25	7.25	7.16	7.22	1632600
2007-05-21	7.22	7.31	7.20	7.22	1087200
2007-05-22	7.25	7.30	7.20	7.26	1762200
2007-05-23	7.21	7.24	7.14	7.15	1715400
2007-05-24	7.15	7.16	6.99	7.03	2856600
2007-05-25	7.05	7.09	7.03	7.06	2284200
2007-05-29	7.07	7.12	7.07	7.11	1050300
2007-05-30	7.01	7.06	7.01	7.06	766800
2007-05-31	7.13	7.17	7.11	7.17	1259100
2007-06-01	7.22	7.27	7.21	7.23	2376000
2007-06-04	7.20	7.27	7.20	7.21	946800
2007-06-05	7.21	7.21	7.12	7.18	558900
2007-06-06	7.15	7.18	7.09	7.09	192600
2007-06-07	7.10	7.11	6.96	6.96	885600
2007-06-08	7.02	7.16	7.00	7.15	1439100
2007-06-11	7.13	7.18	7.12	7.12	632700
2007-06-12	7.07	7.14	7.05	7.07	404100
2007-06-13	7.09	7.18	7.09	7.18	922230
2007-06-14	7.21	7.30	7.20	7.27	584100
2007-06-15	7.38	7.41	7.35	7.40	837900
2007-06-18	7.39	7.41	7.36	7.39	296100
2007-06-19	7.33	7.34	7.28	7.33	373500
2007-06-20	7.33	7.38	7.28	7.28	965700
2007-06-21	7.30	7.51	7.30	7.50	3210000
2007-06-22	7.49	7.51	7.39	7.41	1062900
2007-06-25	7.42	7.42	7.30	7.32	771300
2007-06-26	7.34	7.34	7.24	7.28	793800
2007-06-27	7.30	7.45	7.29	7.44	402300
2007-06-28	7.43	7.43	7.37	7.37	1131300
2007-06-29	7.39	7.40	7.28	7.31	405900
2007-07-02	7.38	7.42	7.36	7.41	999240
2007-07-03	7.44	7.44	7.41	7.43	1009800
2007-07-05	7.43	7.48	7.41	7.48	237600
2007-07-06	7.49	7.55	7.48	7.54	552600
2007-07-09	7.56	7.61	7.56	7.59	1062000
2007-07-10	7.53	7.60	7.53	7.53	812700
2007-07-11	7.53	7.55	7.47	7.53	431100
2007-07-12	7.56	7.73	7.55	7.73	775800
2007-07-13	7.75	7.76	7.69	7.71	980100
2007-07-16	7.72	7.76	7.71	7.76	792000
2007-07-17	7.80	7.92	7.79	7.87	1488600
2007-07-18	7.73	7.76	7.66	7.74	1239300
2007-07-19	7.79	7.82	7.74	7.79	554400
2007-07-20	7.81	7.82	7.68	7.70	1634400
2007-07-23	7.72	7.77	7.69	7.70	1295100
2007-07-24	7.60	7.66	7.52	7.54	1688400
2007-07-25	7.62	7.62	7.51	7.56	1998900
2007-07-26	7.48	7.52	7.29	7.43	1726200
2007-07-27	7.40	7.47	7.30	7.31	1816200
2007-07-30	7.38	7.47	7.34	7.44	1436460
2007-07-31	7.52	7.52	7.32	7.32	3510000
2007-08-01	7.37	7.38	7.19	7.36	4050000
2007-08-02	7.40	7.40	7.28	7.36	1659600
2007-08-03	7.33	7.34	7.14	7.14	4350000
2007-08-06	7.15	7.24	7.09	7.24	6090000
2007-08-07	7.19	7.26	7.11	7.23	4800000
2007-08-08	7.30	7.49	7.30	7.39	2746800
2007-08-09	7.29	7.47	7.28	7.34	8850000
2007-08-10	7.21	7.37	7.18	7.30	2884500
2007-08-13	7.37	7.37	7.27	7.27	1008000
2007-08-14	7.30	7.33	7.18	7.18	5550000
2007-08-15	7.10	7.17	6.98	6.98	3750000
2007-08-16	6.94	7.03	6.77	6.98	3210000
2007-08-17	7.19	7.33	7.03	7.10	9900000
2007-08-20	7.15	7.21	7.11	7.18	1105200
2007-08-21	7.18	7.25	7.18	7.24	497700
2007-08-22	7.31	7.31	7.25	7.29	753300
2007-08-23	7.31	7.31	7.20	7.22	1016100
2007-08-24	7.26	7.33	7.23	7.32	428400
2007-08-27	7.30	7.31	7.25	7.26	192600
2007-08-28	7.22	7.23	7.05	7.07	1386900
2007-08-29	7.14	7.28	7.14	7.27	336600
2007-08-30	7.22	7.36	7.22	7.28	863100
2007-08-31	7.36	7.43	7.35	7.42	2034900
2007-09-04	7.43	7.61	7.43	7.55	432900
2007-09-05	7.52	7.53	7.43	7.47	1171800
2007-09-06	7.53	7.55	7.45	7.53	1845900
2007-09-07	7.41	7.41	7.28	7.34	3030000
2007-09-10	7.43	7.45	7.28	7.36	1590300
2007-09-11	7.42	7.49	7.36	7.45	2101500
2007-09-12	7.42	7.47	7.32	7.33	810000
2007-09-13	7.33	7.37	7.30	7.31	1698300
2007-09-14	7.24	7.30	7.24	7.26	1328400
2007-09-17	7.23	7.27	7.20	7.24	503100
2007-09-18	7.31	7.49	7.26	7.45	1701000
2007-09-19	7.50	7.57	7.45	7.49	1217700
2007-09-20	7.45	7.52	7.45	7.49	642600
2007-09-21	7.53	7.57	7.52	7.52	601200
2007-09-24	7.54	7.58	7.47	7.50	1136700
2007-09-25	7.45	7.55	7.45	7.55	1365300
2007-09-26	7.62	7.62	7.50	7.51	2341800
2007-09-27	7.57	7.60	7.53	7.54	449100
2007-09-28	7.55	7.58	7.50	7.50	973800
2007-10-01	7.54	7.69	7.54	7.65	725400
2007-10-02	7.67	7.68	7.62	7.67	2388600
2007-10-03	7.58	7.69	7.45	7.50	1131300
2007-10-04	7.50	7.50	7.43	7.49	577800
2007-10-05	7.55	7.66	7.53	7.62	1840500
2007-10-08	7.64	7.65	7.59	7.63	2350800
2007-10-09	7.72	7.72	7.48	7.57	2683800
2007-10-10	7.56	7.57	7.49	7.55	1899900
2007-10-11	7.60	7.60	7.33	7.39	1510200
2007-10-12	7.43	7.50	7.41	7.48	1748700
2007-10-15	7.51	7.53	7.45	7.48	1335600
2007-10-16	7.47	7.54	7.47	7.47	2209500
2007-10-17	7.67	7.67	7.53	7.61	2196900
2007-10-18	7.57	7.62	7.52	7.61	1328400
2007-10-19	7.58	7.58	7.38	7.39	2552400
2007-10-22	7.31	7.48	7.30	7.45	1616400
2007-10-23	7.47	7.47	7.37	7.47	868500
2007-10-24	7.31	7.31	7.07	7.24	1755900
2007-10-25	7.19	7.19	6.93	7.00	1464300
2007-10-26	7.10	7.11	6.97	7.02	1103400
2007-10-29	7.04	7.13	7.04	7.09	645300
2007-10-30	7.07	7.16	7.06	7.12	1935900
2007-10-31	7.13	7.21	7.09	7.18	813600
2007-11-01	7.16	7.16	7.05	7.06	1279800
2007-11-02	7.09	7.12	7.01	7.11	3750000
2007-11-05	7.03	7.16	7.03	7.08	3450000
2007-11-06	7.12	7.19	7.08	7.18	5520000
2007-11-07	7.12	7.16	6.99	6.99	1152900
2007-11-08	7.02	7.03	6.78	6.89	3570000
2007-11-09	6.84	6.93	6.80	6.83	2982600
2007-11-12	6.79	6.85	6.65	6.65	2079900
2007-11-13	6.75	6.82	6.73	6.80	345600
2007-11-14	6.88	6.89	6.75	6.75	342000
2007-11-15	6.72	6.80	6.66	6.71	1957500
2007-11-16	6.72	6.75	6.63	6.67	3720000
2007-11-19	6.64	6.69	6.54	6.55	3720000
2007-11-20	6.56	6.60	6.35	6.47	4890000
2007-11-21	6.38	6.48	6.27	6.34	4710000
2007-11-23	6.39	6.46	6.36	6.43	278100
2007-11-26	6.47	6.48	6.27	6.27	667800
2007-11-27	6.27	6.40	6.26	6.40	5460000
2007-11-28	6.52	6.70	6.49	6.67	1331100
2007-11-29	6.63	6.69	6.61	6.67	2160900
2007-11-30	6.76	6.76	6.56	6.57	270000
2007-12-03	6.59	6.63	6.56	6.56	216900
2007-12-04	6.52	6.56	6.50	6.51	6420000
2007-12-05	6.62	6.75	6.62	6.70	1647900
2007-12-06	6.68	6.83	6.68	6.81	1624500
2007-12-07	6.81	6.83	6.77	6.80	831600
2007-12-10	6.81	6.88	6.78	6.86	543600
2007-12-11	6.90	6.94	6.73	6.73	4950000
2007-12-12	6.93	6.93	6.72	6.81	2734200
2007-12-13	6.77	6.83	6.67	6.75	3360000
2007-12-14	6.70	6.75	6.66	6.67	2832300
2007-12-17	6.64	6.65	6.53	6.53	3300000
2007-12-18	6.56	6.59	6.49	6.56	2374200
2007-12-19	6.52	6.62	6.52	6.57	759000
2007-12-20	6.64	6.70	6.60	6.66	913710
2007-12-21	6.78	6.79	6.72	6.75	1080900
2007-12-24	6.78	6.83	6.78	6.82	365820
2007-12-26	6.82	6.84	6.79	6.83	1645410
2007-12-27	6.78	6.83	6.68	6.68	491280
2007-12-28	6.71	6.71	6.63	6.66	575820
2007-12-31	6.64	6.67	6.59	6.60	810090
2008-01-02	6.59	6.63	6.38	6.42	1610850
2008-01-03	6.45	6.45	6.33	6.35	1802220
2008-01-04	6.25	6.25	5.99	6.04	1949820
2008-01-07	6.07	6.07	5.84	5.90	1040010
2008-01-08	5.92	6.00	5.74	5.76	1246380
2008-01-09	5.74	5.84	5.64	5.80	1797480
2008-01-10	5.72	5.85	5.70	5.82	5700000
2008-01-11	5.78	5.78	5.60	5.64	694200
2008-01-14	5.72	5.82	5.71	5.81	346650
2008-01-15	5.75	5.75	5.57	5.59	1070850
2008-01-16	5.46	5.65	5.37	5.52	1164930
2008-01-17	5.58	5.64	5.42	5.42	1459590
2008-01-18	5.49	5.60	5.46	5.56	1176990
2008-01-22	5.34	5.53	5.26	5.46	1374540
2008-01-23	5.21	5.60	5.17	5.58	1330470
2008-01-24	5.60	5.74	5.59	5.74	1995060
2008-01-25	5.87	5.92	5.62	5.63	3630000
2008-01-28	5.60	5.70	5.53	5.70	1158300
2008-01-29	5.69	5.76	5.63	5.71	673410
2008-01-30	5.72	5.79	5.67	5.71	807750
2008-01-31	5.63	5.75	5.60	5.69	954900
2008-02-01	5.73	6.00	5.73	5.99	1814610
2008-02-04	6.00	6.00	5.88	5.89	1121400
2008-02-05	5.77	5.79	5.62	5.63	1084500
2008-02-06	5.65	5.69	5.48	5.49	1138650
2008-02-07	5.44	5.63	5.37	5.54	1421100
2008-02-08	5.55	5.66	5.54	5.60	699660
2008-02-11	5.63	5.78	5.63	5.73	494100
2008-02-12	5.78	5.82	5.69	5.71	592800
2008-02-13	5.77	5.92	5.77	5.92	224100
2008-02-14	5.92	5.92	5.72	5.72	2977260
2008-02-15	5.69	5.72	5.59	5.61	311790
2008-02-19	5.69	5.69	5.55	5.57	499500
2008-02-20	5.51	5.72	5.51	5.68	495690
2008-02-21	5.77	5.82	5.65	5.66	2478390
2008-02-22	5.68	5.69	5.57	5.68	2184300
2008-02-25	5.66	5.77	5.62	5.74	5640000
2008-02-26	5.69	5.89	5.69	5.83	13530000
2008-02-27	5.78	5.92	5.78	5.88	5220000
2008-02-28	5.82	5.84	5.72	5.74	881550
2008-02-29	5.69	5.70	5.56	5.58	628770
2008-03-03	5.58	5.59	5.49	5.54	2726490
2008-03-04	5.50	5.58	5.40	5.57	2424600
2008-03-05	5.53	5.68	5.53	5.63	706500
2008-03-06	5.58	5.60	5.46	5.47	475200
2008-03-07	5.42	5.60	5.36	5.47	1020270
2008-03-10	5.46	5.51	5.39	5.39	635460
2008-03-11	5.45	5.58	5.41	5.58	638730
2008-03-12	5.56	5.63	5.54	5.54	4140000
2008-03-13	5.43	5.66	5.43	5.63	1162050
2008-03-14	5.64	5.65	5.43	5.47	2868300
2008-03-17	5.23	5.53	5.23	5.45	5610000
2008-03-18	5.50	5.67	5.49	5.67	2947500
2008-03-19	5.65	5.66	5.43	5.44	1535400
2008-03-20	5.42	5.54	5.39	5.54	12450000
2008-03-24	5.54	5.79	5.54	5.72	2181840
2008-03-25	5.72	5.77	5.68	5.74	488880
2008-03-26	5.71	5.74	5.61	5.67	6180000
2008-03-27	5.65	5.65	5.53	5.53	788370
2008-03-28	5.58	5.59	5.45	5.45	688500
2008-03-31	5.46	5.56	5.46	5.51	1439100
2008-04-01	5.57	5.75	5.57	5.74	2599200
2008-04-02	5.74	5.86	5.74	5.78	6060000
2008-04-03	5.73	5.89	5.69	5.86	2768760
2008-04-04	5.83	5.91	5.79	5.87	893700
2008-04-07	5.90	5.92	5.80	5.82	9450000
2008-04-08	5.77	5.77	5.68	5.70	1012500
2008-04-09	5.72	5.82	5.68	5.76	7410000
2008-04-10	5.77	5.95	5.77	5.89	4980000
2008-04-11	5.83	5.83	5.66	5.68	1767150
2008-04-14	5.63	5.66	5.56	5.57	1351980
2008-04-15	5.60	5.60	5.47	5.59	2246400
2008-04-16	5.70	5.83	5.70	5.82	1666890
2008-04-17	5.78	5.78	5.69	5.78	1083600
2008-04-18	5.88	5.95	5.83	5.90	2873130
2008-04-21	5.86	5.97	5.86	5.96	5610000
2008-04-22	5.91	5.91	5.75	5.81	3060000
2008-04-23	5.83	6.04	5.83	5.98	4860000
2008-04-24	5.97	6.13	5.91	6.08	3840000
2008-04-25	6.12	6.12	5.94	6.06	1081350
2008-04-28	6.03	6.05	5.99	6.02	1851720
2008-04-29	6.00	6.08	6.00	6.05	2010000
2008-04-30	6.05	6.05	5.90	5.93	7680000
2008-05-01	5.93	6.18	5.93	6.15	6450000
2008-05-02	6.21	6.23	6.08	6.16	6270000
2008-05-05	6.13	6.16	6.07	6.11	4890000
2008-05-06	6.06	6.22	6.06	6.22	2810610
2008-05-07	6.23	6.30	6.14	6.14	9210000
2008-05-08	6.16	6.21	6.09	6.17	10560000
2008-05-09	6.10	6.21	6.10	6.17	686400
2008-05-12	6.13	6.25	6.13	6.24	519150
2008-05-13	6.26	6.28	6.22	6.27	749310
2008-05-14	6.26	6.46	6.26	6.35	1340100
2008-05-15	6.36	6.50	6.34	6.50	1206570
2008-05-16	6.50	6.53	6.40	6.53	922290
2008-05-19	6.54	6.66	6.48	6.50	1063260
2008-05-20	6.47	6.47	6.30	6.34	1015380
2008-05-21	6.31	6.37	6.23	6.24	814380
2008-05-22	6.25	6.33	6.24	6.27	1130010
2008-05-23	6.27	6.27	6.14	6.23	801690
2008-05-27	6.22	6.35	6.22	6.34	1115220
2008-05-28	6.37	6.39	6.30	6.36	1759560
2008-05-29	6.34	6.39	6.34	6.34	398040
2008-05-30	6.37	6.47	6.37	6.44	713520
2008-06-02	6.42	6.43	6.29	6.37	691110
2008-06-03	6.39	6.39	6.23	6.28	1671000
2008-06-04	6.33	6.42	6.31	6.38	1748910
2008-06-05	6.44	6.49	6.39	6.46	1212360
2008-06-06	6.45	6.47	6.29	6.37	1065270
2008-06-09	6.34	6.34	6.13	6.24	995640
2008-06-10	6.19	6.19	6.08	6.12	2449050
2008-06-11	6.13	6.13	5.92	5.92	1377750
2008-06-12	5.89	6.06	5.89	5.94	1658670
2008-06-13	6.00	6.13	5.99	6.10	10200000
2008-06-16	6.07	6.25	6.07	6.22	5250000
2008-06-17	6.23	6.28	6.13	6.14	4320000
2008-06-18	6.08	6.12	5.97	6.00	564150
2008-06-19	6.03	6.20	5.96	6.16	1291590
2008-06-20	6.08	6.08	5.99	6.02	973080
2008-06-23	6.08	6.08	5.92	5.92	1491120
2008-06-24	5.87	6.06	5.87	5.95	8250000
2008-06-25	6.02	6.13	6.02	6.06	2345460
2008-06-26	6.00	6.01	5.75	5.78	6060000
2008-06-27	5.76	5.79	5.66	5.75	2146740
2008-06-30	5.71	5.80	5.69	5.69	716100
2008-07-01	5.63	5.68	5.52	5.67	1025280
2008-07-02	5.68	5.72	5.52	5.53	2092200
2008-07-03	5.58	5.58	5.30	5.37	3090000
2008-07-07	5.40	5.52	5.33	5.41	10350000
2008-07-08	5.38	5.46	5.33	5.44	2704770
2008-07-09	5.44	5.44	5.22	5.22	14670000
2008-07-10	5.19	5.31	5.17	5.29	2253570
2008-07-11	5.23	5.35	5.14	5.28	8370000
2008-07-14	5.31	5.34	5.16	5.21	5880000
2008-07-15	5.17	5.36	5.13	5.26	3090000
2008-07-16	5.33	5.45	5.24	5.43	10890000
2008-07-17	5.48	5.58	5.39	5.55	2929800
2008-07-18	5.52	5.54	5.36	5.52	13860000
2008-07-21	5.56	5.56	5.45	5.48	1504110
2008-07-22	5.37	5.37	5.23	5.31	2205600
2008-07-23	5.32	5.42	5.27	5.36	2076480
2008-07-24	5.33	5.33	5.09	5.10	2591160
2008-07-25	5.11	5.16	5.06	5.15	14850000
2008-07-28	5.10	5.16	5.05	5.07	6150000
2008-07-29	5.11	5.21	5.08	5.20	4350000
2008-07-30	5.25	5.29	5.18	5.24	11310000
2008-07-31	5.19	5.33	5.19	5.22	2733480
2008-08-01	5.21	5.23	5.10	5.17	3270000
2008-08-04	5.20	5.24	5.16	5.18	1812870
2008-08-05	5.24	5.32	5.19	5.31	2216160
2008-08-06	5.34	5.40	5.23	5.38	1615080
2008-08-07	5.38	5.54	5.31	5.43	2106210
2008-08-08	5.43	5.56	5.40	5.54	1493190
2008-08-11	5.57	5.73	5.54	5.66	2031060
2008-08-12	5.67	5.70	5.63	5.65	2475180
2008-08-13	5.67	5.74	5.61	5.68	2842200
2008-08-14	5.64	5.76	5.63	5.74	2085480
2008-08-15	5.77	5.81	5.72	5.76	3540000
2008-08-18	5.80	5.80	5.62	5.69	3180000
2008-08-19	5.66	5.67	5.56	5.58	2485020
2008-08-20	5.63	5.65	5.54	5.57	2824530
2008-08-21	5.55	5.56	5.49	5.54	2054400
2008-08-22	5.60	5.63	5.55	5.60	1250640
2008-08-25	5.57	5.61	5.51	5.52	2515200
2008-08-26	5.49	5.50	5.43	5.47	1730820
2008-08-27	5.46	5.56	5.45	5.52	874350
2008-08-28	5.55	5.58	5.53	5.58	1832190
2008-08-29	5.51	5.52	5.41	5.45	1474410
2008-09-02	5.54	5.56	5.34	5.37	3510000
2008-09-03	5.33	5.33	5.11	5.12	3030000
2008-09-04	5.08	5.09	4.95	4.96	3180000
2008-09-05	4.90	5.06	4.90	5.03	2817060
2008-09-08	5.16	5.16	4.91	5.00	2981700
2008-09-09	4.94	5.00	4.78	4.81	6240000
2008-09-10	4.87	4.89	4.80	4.84	3930000
2008-09-11	4.78	4.87	4.71	4.84	4680000
2008-09-12	4.77	4.85	4.72	4.84	3480000
2008-09-15	4.66	4.82	4.65	4.65	4620000
2008-09-16	4.46	4.76	4.44	4.70	5820000
2008-09-17	4.57	4.74	4.55	4.55	2885010
2008-09-18	4.63	4.82	4.46	4.77	7230000
2008-09-19	5.14	5.21	4.44	4.89	1432050
2008-09-22	4.80	4.86	4.67	4.67	609360
2008-09-23	4.69	4.74	4.57	4.60	509910
2008-09-24	4.65	4.71	4.62	4.64	1187700
2008-09-25	4.53	4.77	4.53	4.71	1494690
2008-09-26	4.69	4.74	4.48	4.74	1402110
2008-09-29	4.72	4.72	4.30	4.33	3510000
2008-09-30	4.27	4.51	4.27	4.50	5010000
2008-10-01	4.55	4.55	4.41	4.48	3090000
2008-10-02	4.40	4.42	4.20	4.21	2825610
2008-10-03	4.30	4.38	4.16	4.16	2473500
2008-10-06	4.05	4.06	3.80	4.02	2573520
2008-10-07	4.03	4.07	3.75	3.76	1885590
2008-10-08	3.60	3.92	3.60	3.75	6180000
2008-10-09	3.83	3.91	3.64	3.68	2903610
2008-10-10	3.46	3.79	3.41	3.64	7140000
2008-10-13	3.71	3.97	3.71	3.97	1853670
2008-10-14	4.10	4.13	3.76	3.81	3510000
2008-10-15	3.79	3.79	3.45	3.45	2547690
2008-10-16	3.45	3.63	3.30	3.62	4530000
2008-10-17	3.55	3.72	3.54	3.57	2786340
2008-10-20	3.65	3.68	3.60	3.67	1688610
2008-10-21	3.52	3.61	3.50	3.50	1855260
2008-10-22	3.49	3.53	3.29	3.36	1245990
2008-10-23	3.37	3.39	3.16	3.29	1629780
2008-10-24	3.01	3.38	3.01	3.28	2008830
2008-10-27	3.19	3.42	3.19	3.28	1597950
2008-10-28	3.38	3.58	3.27	3.57	2944890
2008-10-29	3.53	3.62	3.46	3.51	1780410
2008-10-30	3.61	3.67	3.51	3.66	1290390
2008-10-31	3.58	3.78	3.58	3.71	1625070
2008-11-03	3.75	3.78	3.68	3.70	653910
2008-11-04	3.77	3.85	3.74	3.84	786030
2008-11-05	3.78	3.80	3.64	3.64	694500
2008-11-06	3.58	3.60	3.36	3.36	676020
2008-11-07	3.40	3.46	3.38	3.44	419010
2008-11-10	3.47	3.48	3.30	3.34	490830
2008-11-11	3.27	3.34	3.22	3.27	1210170
2008-11-12	3.20	3.25	3.10	3.10	555390
2008-11-13	3.13	3.31	2.95	3.31	1715820
2008-11-14	3.22	3.23	3.06	3.08	1007850
2008-11-17	3.03	3.08	2.99	3.00	1013370
2008-11-18	2.98	3.02	2.84	2.93	1078860
2008-11-19	2.89	2.94	2.71	2.71	762390
2008-11-20	2.68	2.81	2.60	2.60	1268130
2008-11-21	2.70	2.72	2.54	2.72	1010160
2008-11-24	2.71	2.91	2.71	2.88	590370
2008-11-25	2.90	2.91	2.78	2.85	1571910
2008-11-26	2.78	3.05	2.78	3.04	1047240
2008-11-28	3.06	3.06	2.97	3.01	551490
2008-12-01	2.90	2.92	2.78	2.78	1435290
2008-12-02	2.84	2.85	2.73	2.83	1245030
2008-12-03	2.74	2.97	2.74	2.96	1659690
2008-12-04	2.91	2.96	2.77	2.80	1309950
2008-12-05	2.74	2.90	2.68	2.90	2132070
2008-12-08	2.97	2.99	2.89	2.94	751050
2008-12-09	2.93	3.18	2.87	3.08	2564100
2008-12-10	3.08	3.24	3.06	3.13	2625120
2008-12-11	3.11	3.19	3.05	3.06	1122780
2008-12-12	2.99	3.22	2.99	3.21	2050080
2008-12-15	3.23	3.23	3.10	3.17	891090
2008-12-16	3.21	3.35	3.20	3.33	1090590
2008-12-17	3.29	3.40	3.25	3.37	1087440
2008-12-18	3.36	3.36	3.12	3.16	1029630
2008-12-19	3.20	3.27	3.19	3.23	705240
2008-12-22	3.18	3.18	3.02	3.08	701010
2008-12-23	3.10	3.10	2.98	2.99	782250
2008-12-24	3.00	3.03	3.00	3.02	428250
2008-12-26	3.03	3.03	2.98	3.00	402840
2008-12-29	3.00	3.00	2.94	2.99	1138500
2008-12-30	3.01	3.13	3.01	3.12	1028970
2008-12-31	3.12	3.18	3.12	3.15	578520
2009-01-02	3.16	3.31	3.13	3.30	507990
2009-01-05	3.27	3.35	3.25	3.30	1103790
2009-01-06	3.32	3.51	3.32	3.48	1272900
2009-01-07	3.39	3.39	3.27	3.31	1055370
2009-01-08	3.28	3.32	3.22	3.31	726840
2009-01-09	3.30	3.31	3.19	3.19	769110
2009-01-12	3.19	3.19	3.07	3.09	597990
2009-01-13	3.13	3.18	3.04	3.10	1347390
2009-01-14	3.05	3.06	2.96	2.97	662010
2009-01-15	2.98	3.06	2.90	3.03	1321500
2009-01-16	3.10	3.17	3.02	3.15	1960890
2009-01-20	3.15	3.15	2.93	2.94	1101030
2009-01-21	2.98	3.02	2.88	3.01	832920
2009-01-22	2.94	3.00	2.86	2.94	1368060
2009-01-23	2.94	3.11	2.90	3.06	1631490
2009-01-26	3.07	3.16	3.05	3.09	1557960
2009-01-27	3.10	3.22	3.10	3.19	1907100
2009-01-28	3.26	3.33	3.24	3.30	1907760
2009-01-29	3.24	3.24	3.11	3.13	1104060
2009-01-30	3.15	3.18	3.04	3.07	2366760
2009-02-02	3.01	3.13	3.00	3.11	1699590
2009-02-03	3.12	3.17	3.05	3.16	3690000
2009-02-04	3.15	3.31	3.13	3.20	3270000
2009-02-05	3.14	3.37	3.14	3.33	2852610
2009-02-06	3.35	3.47	3.35	3.45	1657320
2009-02-09	3.44	3.46	3.39	3.43	3000000
2009-02-10	3.41	3.47	3.24	3.27	1703940
2009-02-11	3.27	3.27	3.15	3.21	1965480
2009-02-12	3.16	3.27	3.14	3.26	2774760
2009-02-13	3.24	3.35	3.24	3.31	2185920
2009-02-17	3.18	3.19	3.08	3.08	1324170
2009-02-18	3.10	3.17	3.06	3.09	1986540
2009-02-19	3.12	3.12	2.93	2.94	1479750
2009-02-20	2.89	3.00	2.89	2.96	2454750
2009-02-23	2.97	2.97	2.82	2.84	3180000
2009-02-24	2.86	3.00	2.86	2.98	645480
2009-02-25	2.97	3.14	2.94	3.06	2972070
2009-02-26	3.09	3.21	3.02	3.04	1735800
2009-02-27	3.00	3.09	2.99	3.02	2270760
2009-03-02	2.96	3.01	2.85	2.86	1183230
2009-03-03	2.91	2.96	2.85	2.90	2455500
2009-03-04	2.96	3.09	2.94	3.03	2008830
2009-03-05	3.00	3.09	2.99	2.99	4110000
2009-03-06	3.03	3.07	2.88	2.95	4080000
2009-03-09	2.92	3.04	2.88	2.90	1319580
2009-03-10	2.98	3.13	2.96	3.12	2363730
2009-03-11	3.13	3.23	3.13	3.20	2516400
2009-03-12	3.22	3.34	3.17	3.34	2521050
2009-03-13	3.35	3.38	3.30	3.37	2352210
2009-03-16	3.48	3.49	3.25	3.27	2746200
2009-03-17	3.28	3.40	3.25	3.40	1611330
2009-03-18	3.39	3.53	3.38	3.51	3330000
2009-03-19	3.56	3.56	3.46	3.50	5910000
2009-03-20	3.48	3.53	3.31	3.36	1476630
2009-03-23	3.47	3.58	3.42	3.58	1635900
2009-03-24	3.58	3.58	3.46	3.47	1990440
2009-03-25	3.51	3.62	3.39	3.50	5070000
2009-03-26	3.51	3.67	3.51	3.67	3390000
2009-03-27	3.66	3.67	3.58	3.60	1013970
2009-03-30	3.60	3.60	3.40	3.45	1271160
2009-03-31	3.53	3.53	3.44	3.46	2568630
2009-04-01	3.39	3.53	3.38	3.52	1289310
2009-04-02	3.60	3.73	3.59	3.66	2146200
2009-04-03	3.71	3.77	3.62	3.77	1990410
2009-04-06	3.73	3.74	3.63	3.71	1248630
2009-04-07	3.66	3.66	3.55	3.57	1779690
2009-04-08	3.58	3.66	3.56	3.65	4410000
2009-04-09	3.75	3.84	3.72	3.81	5100000
2009-04-13	3.81	3.81	3.68	3.77	4740000
2009-04-14	3.74	3.85	3.71	3.78	3090000
2009-04-15	3.71	3.71	3.64	3.71	3690000
2009-04-16	3.78	3.87	3.73	3.86	2863980
2009-04-17	3.87	3.89	3.78	3.86	3480000
2009-04-20	3.78	3.81	3.66	3.68	2641380
2009-04-21	3.64	3.73	3.58	3.68	3240000
2009-04-22	3.64	3.89	3.60	3.79	3660000
2009-04-23	3.84	3.84	3.64	3.76	4920000
2009-04-24	3.81	3.85	3.69	3.81	4800000
2009-04-27	3.74	3.86	3.74	3.79	3660000
2009-04-28	3.75	3.78	3.70	3.73	2728320
2009-04-29	3.76	3.86	3.73	3.79	1414140
2009-04-30	3.87	3.99	3.82	3.89	3210000
2009-05-01	3.90	3.94	3.82	3.90	7080000
2009-05-04	3.97	4.09	3.94	4.08	4230000
2009-05-05	4.08	4.08	3.97	4.05	1959660
2009-05-06	4.10	4.10	3.97	4.07	3090000
2009-05-07	4.12	4.12	3.79	3.85	3480000
2009-05-08	3.89	3.89	3.68	3.74	6030000
2009-05-11	3.67	3.81	3.63	3.75	3840000
2009-05-12	3.73	3.78	3.59	3.66	10680000
2009-05-13	3.63	3.66	3.54	3.56	4500000
2009-05-14	3.56	3.68	3.56	3.65	5070000
2009-05-15	3.63	3.68	3.59	3.60	3690000
2009-05-18	3.64	3.74	3.64	3.73	2352390
2009-05-19	3.72	3.86	3.69	3.81	4110000
2009-05-20	3.87	3.99	3.84	3.85	5280000
2009-05-21	3.81	3.85	3.72	3.77	3660000
2009-05-22	3.79	3.82	3.72	3.78	1759320
2009-05-26	3.73	3.92	3.73	3.90	4350000
2009-05-27	3.90	4.05	3.90	3.96	3420000
2009-05-28	3.99	4.03	3.89	4.03	2018430
2009-05-29	4.03	4.07	3.97	4.05	2275440
2009-06-01	4.12	4.29	4.12	4.26	3180000
2009-06-02	4.25	4.25	4.12	4.15	2834730
2009-06-03	4.10	4.10	4.03	4.08	1959300
2009-06-04	4.10	4.17	4.09	4.16	2339310
2009-06-05	4.20	4.20	4.06	4.10	2825370
2009-06-08	4.08	4.13	4.02	4.10	2067750
2009-06-09	4.16	4.32	4.16	4.28	3990000
2009-06-10	4.33	4.33	4.21	4.30	2555250
2009-06-11	4.31	4.35	4.24	4.27	2362710
2009-06-12	4.25	4.26	4.15	4.21	930210
2009-06-15	4.15	4.19	4.08	4.17	3480000
2009-06-16	4.20	4.20	4.06	4.08	2828910
2009-06-17	4.10	4.17	4.01	4.14	3330000
2009-06-18	4.12	4.15	4.05	4.06	2017980
2009-06-19	4.11	4.15	4.08	4.11	1458810
2009-06-22	4.06	4.10	3.94	3.94	1377990
2009-06-23	3.95	3.96	3.85	3.91	1628790
2009-06-24	3.94	4.04	3.94	4.00	928050
2009-06-25	3.98	4.08	3.95	4.08	1605750
2009-06-26	4.07	4.13	4.04	4.07	1318890
2009-06-29	4.09	4.11	4.04	4.07	876120
2009-06-30	4.07	4.14	4.03	4.07	1920420
2009-07-01	4.10	4.20	4.10	4.14	2189190
2009-07-02	4.09	4.12	4.05	4.10	3180000
2009-07-06	4.07	4.11	3.98	4.04	1398180
2009-07-07	4.05	4.10	3.93	3.93	1693770
2009-07-08	3.94	3.95	3.84	3.89	1742820
2009-07-09	3.92	4.02	3.91	3.98	1882140
2009-07-10	3.96	4.03	3.93	4.00	2100990
2009-07-13	4.00	4.10	3.93	4.10	1714140
2009-07-14	4.10	4.17	4.10	4.16	4500000
2009-07-15	4.30	4.36	4.29	4.35	2067120
2009-07-16	4.33	4.45	4.31	4.44	1895220
2009-07-17	4.44	4.50	4.38	4.49	2320980
2009-07-20	4.52	4.55	4.47	4.54	3780000
2009-07-21	4.55	4.55	4.43	4.52	3330000
2009-07-22	4.51	4.64	4.50	4.63	2835960
2009-07-23	4.62	4.73	4.58	4.72	4590000
2009-07-24	4.63	4.68	4.55	4.67	2680980
2009-07-27	4.68	4.69	4.60	4.69	1951200
2009-07-28	4.67	4.72	4.62	4.69	1296840
2009-07-29	4.68	4.69	4.63	4.69	1179690
2009-07-30	4.75	4.82	4.67	4.67	1578600
2009-07-31	4.68	4.74	4.66	4.70	1443270
2009-08-03	4.76	4.79	4.70	4.77	3720000
2009-08-04	4.73	4.79	4.72	4.76	1593450
2009-08-05	4.78	4.79	4.68	4.72	1039830
2009-08-06	4.72	4.77	4.63	4.64	1322430
2009-08-07	4.72	4.73	4.61	4.65	2318580
2009-08-10	4.62	4.66	4.58	4.61	1827330
2009-08-11	4.61	4.64	4.54	4.56	1039140
2009-08-12	4.57	4.69	4.57	4.65	1175760
2009-08-13	4.70	4.76	4.63	4.75	1884750
2009-08-14	4.73	4.73	4.62	4.66	2313870
2009-08-17	4.58	4.58	4.51	4.52	1573470
2009-08-18	4.53	4.63	4.53	4.62	682470
2009-08-19	4.54	4.65	4.54	4.64	1407840
2009-08-20	4.63	4.69	4.63	4.68	1142070
2009-08-21	4.71	4.77	4.65	4.77	1316400
2009-08-24	4.78	4.82	4.71	4.72	1012770
2009-08-25	4.74	4.77	4.70	4.74	817350
2009-08-26	4.73	4.80	4.73	4.79	1806510
2009-08-27	4.77	4.80	4.71	4.80	808260
2009-08-28	4.89	4.97	4.85	4.90	2022390
2009-08-31	4.86	4.86	4.79	4.83	1075110
2009-09-01	4.79	4.93	4.69	4.70	2952750
2009-09-02	4.68	4.75	4.67	4.69	1037910
2009-09-03	4.71	4.77	4.69	4.76	730500
2009-09-04	4.79	4.89	4.77	4.89	941040
2009-09-08	4.94	4.99	4.89	4.99	1691700
2009-09-09	5.00	5.05	4.94	5.04	3780000
2009-09-10	5.05	5.13	5.03	5.12	3000000
2009-09-11	5.11	5.12	5.00	5.03	2512110
2009-09-14	4.99	5.04	4.99	5.03	1036890
2009-09-15	5.04	5.09	5.03	5.07	1192170
2009-09-16	5.09	5.09	5.02	5.05	1289010
2009-09-17	5.04	5.06	4.93	4.95	1752540
2009-09-18	4.96	5.02	4.95	4.99	961890
2009-09-21	4.96	5.01	4.94	4.98	1400970
2009-09-22	5.02	5.06	4.98	5.03	3900000
2009-09-23	5.07	5.14	5.04	5.04	2213610
2009-09-24	5.07	5.08	4.89	4.92	2123970
2009-09-25	4.91	4.95	4.86	4.91	1219680
2009-09-28	4.95	5.05	4.94	5.01	1048380
2009-09-29	5.03	5.05	4.93	4.94	1722120
2009-09-30	4.96	5.04	4.88	4.98	2296920
2009-10-01	4.97	4.98	4.74	4.74	6840000
2009-10-02	4.69	4.77	4.67	4.68	2154810
2009-10-05	4.70	4.79	4.68	4.77	2294100
2009-10-06	4.81	4.90	4.81	4.87	4950000
2009-10-07	4.87	4.88	4.82	4.86	2401890
2009-10-08	4.88	4.88	4.77	4.82	3150000
2009-10-09	4.83	4.99	4.83	4.99	2354610
2009-10-12	5.01	5.12	5.00	5.06	1025190
2009-10-13	5.07	5.09	5.02	5.04	1537410
2009-10-14	5.16	5.17	5.06	5.12	3090000
2009-10-15	5.08	5.10	5.01	5.03	3270000
2009-10-16	4.98	4.98	4.87	4.92	3900000
2009-10-19	4.94	5.01	4.91	5.00	1692270
2009-10-20	5.02	5.06	4.97	4.98	2641380
2009-10-21	4.99	5.04	4.88	4.89	2475120
2009-10-22	4.89	4.96	4.82	4.95	3780000
2009-10-23	4.94	4.95	4.80	4.82	3270000
2009-10-26	4.81	4.91	4.76	4.80	3720000
2009-10-27	4.80	4.85	4.67	4.69	3660000
2009-10-28	4.68	4.71	4.54	4.55	5430000
2009-10-29	4.59	4.67	4.59	4.67	2396790
2009-10-30	4.64	4.65	4.49	4.51	3780000
2009-11-02	4.51	4.56	4.45	4.51	3870000
2009-11-03	4.45	4.47	4.38	4.47	3870000
2009-11-04	4.51	4.58	4.50	4.50	2654970
2009-11-05	4.57	4.66	4.56	4.64	1376340
2009-11-06	4.61	4.71	4.61	4.65	1020000
2009-11-09	4.71	4.81	4.70	4.79	1404480
2009-11-10	4.79	4.85	4.75	4.80	2587920
2009-11-11	4.86	4.92	4.84	4.87	3870000
2009-11-12	4.89	4.95	4.84	4.85	1431150
2009-11-13	4.86	4.90	4.83	4.88	897630
2009-11-16	4.95	5.01	4.95	5.00	413220
2009-11-17	4.97	5.01	4.95	5.01	273510
2009-11-18	5.01	5.02	4.94	4.97	280410
2009-11-19	4.88	4.88	4.74	4.81	1442370
2009-11-20	4.77	4.78	4.73	4.77	921300
2009-11-23	4.82	4.87	4.80	4.82	532710
2009-11-24	4.83	4.86	4.81	4.86	670380
2009-11-25	4.86	4.89	4.86	4.88	332400
2009-11-27	4.72	4.84	4.71	4.81	647700
2009-11-30	4.82	4.82	4.75	4.82	492000
2009-12-01	4.86	4.99	4.86	4.97	567480
2009-12-02	5.00	5.08	4.97	5.05	669060
2009-12-03	5.05	5.17	5.05	5.11	782670
2009-12-04	5.16	5.24	5.09	5.19	933180
2009-12-07	5.19	5.28	5.19	5.23	1137270
2009-12-08	5.22	5.24	5.16	5.20	1359420
2009-12-09	5.21	5.24	5.17	5.23	566670
2009-12-10	5.24	5.29	5.21	5.21	1310850
2009-12-11	5.23	5.24	5.15	5.17	701340
2009-12-14	5.22	5.26	5.19	5.25	663630
2009-12-15	5.23	5.29	5.21	5.23	1388340
2009-12-16	5.24	5.36	5.24	5.30	684720
2009-12-17	5.27	5.30	5.22	5.22	376440
2009-12-18	5.24	5.30	5.22	5.29	566850
2009-12-21	5.31	5.39	5.31	5.39	953220
2009-12-22	5.41	5.44	5.40	5.42	2998860
2009-12-23	5.45	5.45	5.40	5.42	1253940
2009-12-24	5.44	5.49	5.44	5.49	182340
2009-12-28	5.51	5.51	5.41	5.44	1185900
2009-12-29	5.44	5.44	5.39	5.43	1765560
2009-12-30	5.41	5.51	5.41	5.50	509640
2009-12-31	5.52	5.53	5.47	5.47	414270
2010-01-04	5.53	5.59	5.52	5.54	1141350
2010-01-05	5.55	5.58	5.49	5.53	1851270
2010-01-06	5.53	5.56	5.51	5.51	658650
2010-01-07	5.51	5.51	5.43	5.47	901920
2010-01-08	5.46	5.55	5.46	5.55	698700
2010-01-11	5.57	5.59	5.49	5.53	807990
2010-01-12	5.48	5.48	5.31	5.34	950880
2010-01-13	5.37	5.42	5.26	5.40	1028040
2010-01-14	5.39	5.40	5.34	5.39	1272960
2010-01-15	5.39	5.39	5.20	5.22	1475070
2010-01-19	5.22	5.29	5.22	5.28	1193730
2010-01-20	5.25	5.28	5.21	5.28	2749470
2010-01-21	5.28	5.36	5.21	5.24	2288790
2010-01-22	5.21	5.21	4.98	5.00	2199690
2010-01-25	5.03	5.10	5.02	5.07	1609860
2010-01-26	5.04	5.09	5.01	5.02	1849500
2010-01-27	5.02	5.10	4.98	5.09	2348280
2010-01-28	5.09	5.09	4.86	4.94	3540000
2010-01-29	4.97	5.02	4.74	4.78	2697540
2010-02-01	4.80	4.94	4.80	4.94	5070000
2010-02-02	4.94	5.01	4.92	4.99	2110200
2010-02-03	4.98	5.02	4.95	4.99	1444110
2010-02-04	4.94	4.94	4.76	4.77	1844670
2010-02-05	4.78	4.89	4.74	4.88	2329080
2010-02-08	4.89	4.95	4.82	4.86	893040
2010-02-09	4.93	4.98	4.88	4.92	818220
2010-02-10	4.91	4.96	4.87	4.95	1361310
2010-02-11	4.94	5.06	4.91	5.05	1355190
2010-02-12	4.99	5.14	4.95	5.10	1544130
2010-02-16	5.14	5.22	5.12	5.21	1296870
2010-02-17	5.24	5.24	5.14	5.20	1009530
2010-02-18	5.18	5.22	5.14	5.22	3210000
2010-02-19	5.20	5.26	5.17	5.24	3960000
2010-02-22	5.26	5.27	5.21	5.23	2519850
2010-02-23	5.21	5.21	5.06	5.09	1125780
2010-02-24	5.11	5.21	5.11	5.19	1408500
2010-02-25	5.09	5.18	5.04	5.17	1128810
2010-02-26	5.17	5.17	5.10	5.16	719970
2010-03-01	5.18	5.29	5.18	5.28	660390
2010-03-02	5.30	5.34	5.26	5.28	1212240
2010-03-03	5.30	5.34	5.23	5.25	710430
2010-03-04	5.26	5.27	5.18	5.25	1477980
2010-03-05	5.28	5.34	5.25	5.31	1034520
2010-03-08	5.33	5.33	5.30	5.31	1063500
2010-03-09	5.28	5.33	5.26	5.29	2143350
2010-03-10	5.31	5.41	5.30	5.39	946110
2010-03-11	5.38	5.38	5.31	5.36	1993020
2010-03-12	5.39	5.39	5.34	5.35	657150
2010-03-15	5.33	5.33	5.26	5.29	543420
2010-03-16	5.31	5.45	5.30	5.44	689130
2010-03-17	5.46	5.55	5.46	5.53	1076100
2010-03-18	5.53	5.53	5.44	5.48	792810
2010-03-19	5.49	5.49	5.37	5.40	852420
2010-03-22	5.36	5.52	5.34	5.51	1580310
2010-03-23	5.53	5.62	5.52	5.62	1272060
2010-03-24	5.58	5.58	5.47	5.49	1590570
2010-03-25	5.54	5.58	5.48	5.48	1494420
2010-03-26	5.52	5.54	5.41	5.46	1254090
2010-03-29	5.49	5.52	5.48	5.50	1378740
2010-03-30	5.50	5.55	5.46	5.53	850530
2010-03-31	5.50	5.56	5.48	5.49	751290
2010-04-01	5.54	5.61	5.45	5.49	906270
2010-04-05	5.53	5.65	5.52	5.65	995820
2010-04-06	5.62	5.63	5.58	5.61	865110
2010-04-07	5.60	5.67	5.56	5.63	472440
2010-04-08	5.61	5.61	5.52	5.56	564870
2010-04-09	5.56	5.62	5.55	5.62	245220
2010-04-12	5.64	5.70	5.62	5.66	535020
2010-04-13	5.67	5.72	5.66	5.72	496980
2010-04-14	5.83	5.96	5.82	5.95	1433610
2010-04-15	5.95	6.00	5.93	5.98	767940
2010-04-16	5.94	5.94	5.81	5.89	1800090
2010-04-19	5.87	5.89	5.72	5.84	1926840
2010-04-20	5.89	5.93	5.84	5.91	595560
2010-04-21	5.95	5.96	5.76	5.84	588390
2010-04-22	5.77	5.92	5.67	5.92	1358400
2010-04-23	5.93	5.93	5.83	5.92	800190
2010-04-26	5.91	5.99	5.91	5.95	573150
2010-04-27	5.90	5.94	5.74	5.76	1208760
2010-04-28	5.79	5.84	5.70	5.78	1378590
2010-04-29	5.81	5.86	5.76	5.86	1154430
2010-04-30	5.86	5.86	5.60	5.60	1093410
2010-05-03	5.64	5.75	5.63	5.72	3870000
2010-05-04	5.63	5.63	5.43	5.50	2015730
2010-05-05	5.44	5.53	5.35	5.44	3540000
2010-05-06	5.40	5.48	2.58	5.25	4140000
2010-05-07	5.20	5.30	5.00	5.18	10560000
2010-05-10	5.46	5.46	5.36	5.45	1553730
2010-05-11	5.41	5.51	5.34	5.42	2554590
2010-05-12	5.46	5.58	5.44	5.57	2004060
2010-05-13	5.54	5.59	5.41	5.44	1994880
2010-05-14	5.38	5.38	5.17	5.27	2093970
2010-05-17	5.27	5.35	5.17	5.34	2560140
2010-05-18	5.38	5.40	5.16	5.19	4170000
2010-05-19	5.18	5.27	5.10	5.22	4290000
2010-05-20	5.09	5.18	4.99	5.07	3150000
2010-05-21	4.97	5.23	4.95	5.14	2731290
2010-05-24	5.14	5.19	5.07	5.07	2296890
2010-05-25	4.93	5.09	4.87	5.08	3210000
2010-05-26	5.14	5.23	5.07	5.09	2863050
2010-05-27	5.18	5.32	5.18	5.32	3090000
2010-05-28	5.30	5.31	5.17	5.24	1680900
2010-06-01	5.21	5.28	5.12	5.12	2965290
2010-06-02	5.15	5.29	5.13	5.29	362340
2010-06-03	5.31	5.36	5.26	5.35	1395180
2010-06-04	5.24	5.31	5.09	5.11	806070
2010-06-07	5.13	5.17	4.92	4.93	1554510
2010-06-08	4.93	4.95	4.80	4.93	903540
2010-06-09	4.98	5.06	4.86	4.87	964770
2010-06-10	4.95	5.04	4.95	5.04	757410
2010-06-11	4.96	5.12	4.96	5.11	1413780
2010-06-14	5.19	5.23	5.12	5.13	1455870
2010-06-15	5.16	5.40	5.16	5.38	1204920
2010-06-16	5.33	5.44	5.30	5.40	1047090
2010-06-17	5.42	5.45	5.32	5.41	420540
2010-06-18	5.42	5.45	5.38	5.40	477600
2010-06-21	5.44	5.47	5.30	5.33	1267260
2010-06-22	5.34	5.41	5.22	5.23	974670
2010-06-23	5.25	5.31	5.16	5.25	1061850
2010-06-24	5.22	5.22	5.09	5.11	1212840
2010-06-25	5.14	5.14	5.03	5.12	723930
2010-06-28	5.12	5.21	5.09	5.16	2662350
2010-06-29	5.05	5.05	4.91	4.94	1728630
2010-06-30	4.95	5.00	4.84	4.86	964050
2010-07-01	4.85	4.90	4.72	4.85	2261460
2010-07-02	4.85	4.87	4.76	4.82	1304910
2010-07-06	4.89	4.93	4.77	4.81	670920
2010-07-07	4.82	5.07	4.82	5.06	496320
2010-07-08	5.12	5.12	4.98	5.06	1215900
2010-07-09	5.04	5.13	5.04	5.13	881310
2010-07-12	5.10	5.19	5.10	5.16	2288190
2010-07-13	5.22	5.30	5.20	5.28	905640
2010-07-14	5.35	5.38	5.24	5.27	1970130
2010-07-15	5.28	5.28	5.17	5.26	766620
2010-07-16	5.21	5.23	5.11	5.11	498930
2010-07-19	5.12	5.25	5.12	5.24	712410
2010-07-20	5.09	5.24	5.05	5.24	1503780
2010-07-21	5.24	5.24	5.12	5.13	1251750
2010-07-22	5.17	5.32	5.17	5.30	509730
2010-07-23	5.28	5.35	5.23	5.34	878760
2010-07-26	5.34	5.43	5.29	5.43	664620
2010-07-27	5.45	5.45	5.37	5.38	949830
2010-07-28	5.37	5.40	5.27	5.29	1008030
2010-07-29	5.32	5.32	5.11	5.16	1054350
2010-07-30	5.08	5.14	5.03	5.11	790380
2010-08-02	5.17	5.22	5.12	5.19	3060000
2010-08-03	5.16	5.16	5.11	5.14	511380
2010-08-04	5.16	5.19	5.10	5.19	2301180
2010-08-05	5.16	5.21	5.14	5.18	492960
2010-08-06	5.12	5.21	5.11	5.18	1987260
2010-08-09	5.23	5.23	5.15	5.21	408990
2010-08-10	5.16	5.16	5.04	5.08	2395560
2010-08-11	4.98	4.98	4.85	4.88	1925670
2010-08-12	4.78	4.84	4.73	4.81	2066010
2010-08-13	4.79	4.86	4.77	4.78	563940
2010-08-16	4.76	4.83	4.73	4.79	676650
2010-08-17	4.83	4.90	4.81	4.86	521970
2010-08-18	4.86	4.94	4.84	4.91	2966430
2010-08-19	4.89	4.92	4.82	4.84	950850
2010-08-20	4.83	4.88	4.80	4.84	1072500
2010-08-23	4.86	4.89	4.79	4.79	1314540
2010-08-24	4.73	4.77	4.67	4.72	1376220
2010-08-25	4.68	4.77	4.64	4.76	485430
2010-08-26	4.78	4.78	4.67	4.69	636330
2010-08-27	4.72	4.80	4.59	4.79	1653540
2010-08-30	4.77	4.77	4.66	4.66	1531560
2010-08-31	4.63	4.69	4.55	4.57	1691460
2010-09-01	4.65	4.75	4.65	4.71	735300
2010-09-02	4.71	4.81	4.71	4.80	602850
2010-09-03	4.87	4.91	4.80	4.89	401160
2010-09-07	4.86	4.88	4.77	4.78	220350
2010-09-08	4.79	4.79	4.71	4.76	296820
2010-09-09	4.81	4.82	4.76	4.77	4410000
2010-09-10	4.76	4.77	4.64	4.71	882270
2010-09-13	4.75	4.87	4.75	4.86	1205520
2010-09-14	4.85	4.97	4.81	4.95	2835060
2010-09-15	4.92	4.95	4.87	4.94	767370
2010-09-16	4.93	4.99	4.90	4.98	3540000
2010-09-17	5.01	5.01	4.96	4.98	2006370
2010-09-20	5.00	5.04	4.95	5.03	3240000
2010-09-21	5.03	5.08	5.00	5.04	2406450
2010-09-22	5.00	5.03	4.93	4.96	785730
2010-09-23	4.91	5.08	4.89	4.99	1651290
2010-09-24	5.06	5.21	5.06	5.21	2311410
2010-09-27	5.20	5.22	5.16	5.18	5610000
2010-09-28	5.21	5.29	5.13	5.27	2064630
2010-09-29	5.24	5.33	5.24	5.29	2506830
2010-09-30	5.31	5.35	5.20	5.26	9000000
2010-10-01	5.29	5.31	5.20	5.25	1016190
2010-10-04	5.22	5.24	5.12	5.18	1732530
2010-10-05	5.23	5.32	5.22	5.31	6450000
2010-10-06	5.30	5.30	5.19	5.23	1993980
2010-10-07	5.25	5.27	5.19	5.25	3270000
2010-10-08	5.25	5.31	5.18	5.30	3330000
2010-10-11	5.30	5.38	5.30	5.34	4080000
2010-10-12	5.32	5.40	5.29	5.38	2812080
2010-10-13	5.40	5.40	5.32	5.37	2832480
2010-10-14	5.36	5.41	5.33	5.36	2124900
2010-10-15	15.03	16.30	15.02	16.15	822492
2010-10-18	16.05	16.10	15.90	16.03	1511019
2010-10-19	16.03	16.09	15.65	15.81	771291
2010-10-20	15.81	15.98	15.71	15.91	1115871
2010-10-21	15.91	15.93	15.68	15.82	1240521
2010-10-22	15.82	16.16	15.82	16.14	936015
2010-10-25	16.22	16.41	16.22	16.31	969237
2010-10-26	16.22	16.31	16.08	16.25	749649
2010-10-27	16.25	16.76	16.25	16.75	2363250
2010-10-28	16.77	16.79	16.55	16.75	3502695
2010-10-29	16.75	16.91	16.72	16.86	561879
2010-11-01	16.97	16.97	16.67	16.80	750714
2010-11-02	16.80	17.00	16.80	16.93	1857456
2010-11-03	16.94	17.10	16.83	17.10	413256
2010-11-04	17.31	17.64	17.31	17.64	448092
2010-11-05	17.64	17.83	17.60	17.74	446409
2010-11-08	17.70	17.87	17.66	17.74	847455
2010-11-09	17.74	17.77	17.46	17.54	225654
2010-11-10	17.54	17.55	17.31	17.54	1403007
2010-11-11	17.54	17.54	16.89	17.32	483624
2010-11-12	17.32	17.60	17.14	17.33	1605045
2010-11-15	17.33	17.48	17.19	17.19	172791
2010-11-16	17.19	17.23	16.86	16.94	916323
2010-11-17	16.94	17.13	16.86	16.93	175362
2010-11-18	17.11	17.31	17.11	17.25	305307
2010-11-19	17.25	17.57	17.25	17.53	194820
2010-11-22	17.54	17.75	17.48	17.73	343665
2010-11-23	17.73	17.73	17.51	17.59	689610
2010-11-24	17.72	18.08	17.72	18.06	524505
2010-11-26	17.96	18.05	17.90	17.94	165969
2010-11-29	17.84	17.94	17.69	17.90	420972
2010-11-30	17.90	17.90	17.63	17.68	1418613
2010-12-01	17.68	18.28	17.68	18.26	473922
2010-12-02	18.26	18.61	18.26	18.60	695235
2010-12-03	18.60	18.72	18.46	18.68	656430
2010-12-06	18.68	18.69	18.50	18.65	703068
2010-12-07	18.65	18.93	18.64	18.64	292383
2010-12-08	18.64	18.83	18.60	18.82	218997
2010-12-09	18.82	18.96	18.79	18.86	100152
2010-12-10	18.89	18.93	18.80	18.88	57528
2010-12-13	18.97	18.98	18.72	18.72	682383
2010-12-14	18.77	18.78	18.55	18.60	365265
2010-12-15	18.60	18.66	18.37	18.39	203451
2010-12-16	18.42	18.58	18.41	18.52	1235979
2010-12-17	18.52	18.68	18.52	18.64	485571
2010-12-20	18.53	18.58	18.39	18.48	177504
2010-12-21	18.48	18.66	18.48	18.60	117549
2010-12-22	18.60	18.62	18.40	18.61	1719087
2010-12-23	18.61	18.62	18.51	18.55	251775
2010-12-27	18.52	18.60	18.33	18.57	149877
2010-12-28	18.57	18.62	18.42	18.50	121080
2010-12-29	18.50	18.55	18.43	18.52	53193
2010-12-30	18.52	18.60	18.48	18.57	125595
2010-12-31	18.57	18.59	18.45	18.55	53748
2011-01-03	18.55	18.90	18.55	18.69	343515
2011-01-04	18.69	18.84	18.52	18.72	273975
2011-01-05	18.72	18.82	18.56	18.78	137745
2011-01-06	18.88	19.14	18.84	19.13	978561
2011-01-07	19.13	19.25	18.86	19.17	4041327
2011-01-10	19.11	19.40	19.08	19.37	768864
2011-01-11	19.37	19.47	19.30	19.43	132468
2011-01-12	19.43	19.82	19.43	19.82	459144
2011-01-13	19.82	19.88	19.70	19.81	687942
2011-01-14	19.81	20.34	19.81	20.34	1652106
2011-01-18	20.33	20.34	20.16	20.26	741840
2011-01-19	20.26	20.26	19.74	19.78	2770938
2011-01-20	19.63	19.63	19.31	19.58	1370865
2011-01-21	19.58	19.77	19.41	19.44	276111
2011-01-24	19.52	19.91	19.50	19.92	1881402
2011-01-25	19.85	19.88	19.63	19.77	382065
2011-01-26	19.77	19.98	19.72	19.94	422367
2011-01-27	19.95	20.36	19.95	20.33	294189
2011-01-28	20.33	20.40	19.61	19.75	464139
2011-01-31	19.76	19.92	19.39	19.84	179319
2011-02-01	19.84	20.43	19.84	20.35	1026000
2011-02-02	20.35	20.53	20.20	20.44	446289
2011-02-03	20.45	20.50	20.24	20.44	414507
2011-02-04	20.44	20.87	20.44	20.87	1151856
2011-02-07	20.94	21.00	20.72	20.79	509028
2011-02-08	20.79	20.83	20.61	20.77	297186
2011-02-09	20.71	20.78	20.57	20.62	135348
2011-02-10	20.41	20.71	20.34	20.70	1100820
2011-02-11	20.70	20.93	20.53	20.86	267150
2011-02-14	20.87	21.17	20.87	21.02	210306
2011-02-15	20.98	20.98	20.72	20.79	219666
2011-02-16	20.80	21.09	20.80	21.03	264633
2011-02-17	20.93	21.38	20.93	21.34	621882
2011-02-18	21.34	21.39	21.18	21.26	243120
2011-02-22	21.26	21.26	20.37	20.42	488568
2011-02-23	20.42	20.43	19.78	20.03	405534
2011-02-24	20.03	20.42	19.98	20.38	459882
2011-02-25	20.38	20.92	20.38	20.91	1692027
2011-02-28	20.92	21.05	20.46	20.69	253764
2011-03-01	20.69	20.82	20.26	20.29	844530
2011-03-02	20.29	20.81	20.28	20.57	3923232
2011-03-03	20.57	21.03	20.57	20.96	592125
2011-03-04	20.96	20.96	20.61	20.74	4838319
2011-03-07	20.74	20.79	19.96	20.18	867195
2011-03-08	20.18	20.41	20.00	20.21	1839594
2011-03-09	20.21	20.21	19.56	19.59	1835325
2011-03-10	19.59	19.59	19.07	19.11	1764918
2011-03-11	18.97	19.34	18.97	19.30	626577
2011-03-14	19.22	19.51	19.14	19.27	4028853
2011-03-15	19.27	19.27	18.44	19.03	1567119
2011-03-16	19.03	19.24	18.48	18.61	6734382
2011-03-17	18.61	19.08	18.61	18.86	4530738
2011-03-18	18.86	19.12	18.83	18.91	1270332
2011-03-21	19.19	19.37	19.14	19.25	754227
2011-03-22	19.25	19.25	19.05	19.08	689613
2011-03-23	19.01	19.29	18.89	19.26	1657947
2011-03-24	19.44	19.77	19.40	19.73	905001
2011-03-25	19.77	19.86	19.64	19.66	1090275
2011-03-28	19.78	19.84	19.65	19.66	1275735
2011-03-29	19.66	19.86	19.48	19.86	633897
2011-03-30	20.06	20.06	19.72	19.88	238455
2011-03-31	19.85	19.91	19.64	19.70	183426
2011-04-01	19.81	19.81	19.42	19.48	555159
2011-04-04	19.55	19.55	19.20	19.31	677655
2011-04-05	19.64	19.90	19.61	19.74	814437
2011-04-06	19.94	20.07	19.86	20.04	268890
2011-04-07	20.06	20.06	19.77	19.98	2365041
2011-04-08	20.07	20.12	19.71	19.81	289248
2011-04-11	19.81	19.84	19.57	19.64	371190
2011-04-12	19.51	19.51	19.12	19.23	692661
2011-04-13	19.34	19.40	19.16	19.27	1275207
2011-04-14	19.12	19.31	19.01	19.30	337362
2011-04-15	19.25	19.47	19.15	19.40	558564
2011-04-18	19.17	19.17	18.92	19.06	352740
2011-04-19	19.03	19.16	18.99	19.14	242364
2011-04-20	19.68	19.97	19.67	19.95	838758
2011-04-21	20.11	20.11	19.87	19.97	204795
2011-04-25	20.00	20.06	19.91	19.98	527355
2011-04-26	20.00	20.34	20.00	20.31	282594
2011-04-27	20.17	20.33	20.07	20.29	230817
2011-04-28	20.24	20.30	20.06	20.19	136293
2011-04-29	20.16	20.29	20.16	20.26	127962
2011-05-02	20.32	20.33	20.03	20.08	228663
2011-05-03	19.98	20.03	19.69	19.83	347034
2011-05-04	19.91	19.99	19.59	19.82	794466
2011-05-05	19.72	20.07	19.69	19.88	258270
2011-05-06	20.12	20.24	19.95	20.03	282687
2011-05-09	20.05	20.05	19.83	19.95	516942
2011-05-10	19.99	20.11	19.96	20.05	146811
2011-05-11	20.10	20.14	19.78	19.90	200379
2011-05-12	19.81	20.24	19.79	20.16	341640
2011-05-13	20.13	20.19	19.90	19.91	130674
2011-05-16	19.84	20.04	19.60	19.63	735969
2011-05-17	19.53	19.54	19.20	19.39	1129452
2011-05-18	19.40	19.79	19.40	19.74	151077
2011-05-19	19.70	19.70	19.41	19.58	602763
2011-05-20	19.52	19.64	19.43	19.54	322653
2011-05-23	19.53	19.53	19.12	19.12	274203
2011-05-24	19.12	19.24	18.97	18.98	1471002
2011-05-25	18.98	19.22	18.87	19.16	872277
2011-05-26	19.12	19.35	19.06	19.34	372765
2011-05-27	19.46	19.63	19.46	19.57	1218207
2011-05-31	19.76	19.87	19.67	19.86	696462
2011-06-01	19.83	19.83	19.25	19.26	756864
2011-06-02	19.26	19.45	19.16	19.26	489822
2011-06-03	19.26	19.26	18.89	18.91	531639
2011-06-06	18.87	18.96	18.75	18.76	1011780
2011-06-07	18.76	19.06	18.76	18.87	891708
2011-06-08	18.76	18.76	18.42	18.47	778599
2011-06-09	18.47	18.61	18.40	18.50	1505841
2011-06-10	18.42	18.43	18.08	18.20	408129
2011-06-13	18.19	18.31	17.97	18.03	450231
2011-06-14	18.03	18.48	18.03	18.37	871710
2011-06-15	18.37	18.37	17.99	18.00	468447
2011-06-16	18.00	18.04	17.65	17.79	580422
2011-06-17	17.79	17.97	17.49	17.54	938946
2011-06-20	17.54	17.64	17.48	17.56	1503495
2011-06-21	17.56	18.04	17.56	18.01	1037388
2011-06-22	18.01	18.09	17.86	17.92	590394
2011-06-23	17.89	18.16	17.55	18.15	533370
2011-06-24	18.15	18.15	17.67	17.69	346860
2011-06-27	17.76	17.89	17.56	17.82	253500
2011-06-28	17.82	18.06	17.82	18.06	272562
2011-06-29	18.08	18.16	17.94	18.06	470652
2011-06-30	18.06	18.57	18.06	18.52	378840
2011-07-01	18.52	18.94	18.46	18.92	305646
2011-07-05	18.92	18.94	18.64	18.73	503145
2011-07-06	18.73	18.73	18.44	18.59	870768
2011-07-07	18.59	19.07	18.59	18.97	512901
2011-07-08	18.97	18.97	18.49	18.68	508284
2011-07-11	18.68	18.73	18.30	18.36	352863
2011-07-12	18.20	18.20	17.74	17.83	861621
2011-07-13	17.83	18.06	17.71	17.78	1169127
2011-07-14	17.78	18.01	17.47	17.50	502902
2011-07-15	17.50	17.62	17.39	17.61	603123
2011-07-18	17.60	17.60	17.22	17.36	967227
2011-07-19	17.36	17.97	17.36	17.94	1461615
2011-07-20	17.93	18.02	17.73	17.83	1185177
2011-07-21	17.83	18.05	17.57	18.00	890124
2011-07-22	18.00	18.48	18.00	18.44	542079
2011-07-25	18.44	18.44	18.06	18.19	523185
2011-07-26	18.19	18.55	18.19	18.34	767619
2011-07-27	18.16	18.16	17.63	17.65	1825215
2011-07-28	17.66	17.94	17.45	17.63	579423
2011-07-29	17.63	17.64	17.25	17.47	453711
2011-08-01	17.47	17.80	17.23	17.47	960519
2011-08-02	17.47	17.47	16.93	16.93	1719324
2011-08-03	16.95	17.17	16.61	17.14	977886
2011-08-04	16.90	16.93	16.15	16.14	2032440
2011-08-05	16.30	16.53	15.37	15.82	4278165
2011-08-08	15.39	15.60	14.91	14.98	3100788
2011-08-09	14.98	15.68	14.78	15.67	1929192
2011-08-10	15.31	15.85	15.15	15.35	2516031
2011-08-11	15.35	16.33	15.35	16.15	1651581
2011-08-12	16.38	16.41	15.97	16.08	1017735
2011-08-15	16.08	16.39	16.08	16.39	726681
2011-08-16	16.39	16.39	15.87	16.07	841017
2011-08-17	16.02	16.32	15.82	15.97	627387
2011-08-18	15.97	15.97	14.92	15.03	2017404
2011-08-19	14.89	15.36	14.72	14.76	1557744
2011-08-22	14.76	15.18	14.76	14.88	982584
2011-08-23	14.88	15.65	14.88	15.65	1768479
2011-08-24	15.64	15.78	15.33	15.64	1244403
2011-08-25	15.53	15.73	15.19	15.22	768288
2011-08-26	15.22	15.71	14.99	15.64	600057
2011-08-29	15.65	16.22	15.65	16.22	412341
2011-08-30	16.22	16.31	15.98	16.21	287817
2011-08-31	16.30	16.46	15.99	16.10	510261
2011-09-01	16.11	16.32	15.82	15.83	735048
2011-09-02	15.83	15.83	15.37	15.46	600036
2011-09-06	14.95	15.38	14.95	15.35	948027
2011-09-07	15.63	16.04	15.63	16.03	2767641
2011-09-08	16.03	16.34	15.85	15.94	474465
2011-09-09	15.87	16.19	15.68	15.77	1072269
2011-09-12	15.60	16.26	15.60	16.24	4078692
2011-09-13	16.36	16.62	16.23	16.57	1588284
2011-09-14	16.57	17.18	16.57	17.00	2478132
2011-09-15	17.00	17.30	17.00	17.25	1665207
2011-09-16	17.25	17.46	17.21	17.28	2793096
2011-09-19	17.28	17.28	16.81	17.08	1192245
2011-09-20	17.17	17.22	16.86	16.87	1483671
2011-09-21	16.94	17.07	16.54	16.53	1728888
2011-09-22	16.53	16.53	15.70	15.97	3060516
2011-09-23	15.97	16.35	15.80	16.29	2553165
2011-09-26	16.25	16.34	15.85	16.23	1645107
2011-09-27	16.53	16.85	16.43	16.52	1397979
2011-09-28	16.52	16.60	16.04	16.04	1132065
2011-09-29	16.04	16.31	15.53	15.83	1040442
2011-09-30	15.60	15.73	15.30	15.29	1597437
2011-10-03	15.19	15.36	14.73	14.73	1117242
2011-10-04	14.73	15.36	14.55	15.36	3465252
2011-10-05	15.33	15.87	15.14	15.83	1379208
2011-10-06	15.83	16.04	15.62	16.03	575466
2011-10-07	16.03	16.30	15.94	16.10	871320
2011-10-10	16.33	16.63	16.33	16.55	897051
2011-10-11	16.55	16.58	16.39	16.50	543819
2011-10-12	16.50	16.83	16.50	16.66	562854
2011-10-13	16.66	17.03	16.58	16.99	729531
2011-10-14	17.17	17.20	16.89	17.19	1625970
2011-10-17	17.19	17.19	16.66	16.71	1389984
2011-10-18	16.74	17.12	16.53	17.09	507060
2011-10-19	17.09	17.09	16.67	16.70	1255164
2011-10-20	16.70	16.70	16.11	16.42	598542
2011-10-21	16.42	17.00	16.42	16.79	1670742
2011-10-24	16.79	17.38	16.79	17.36	631290
2011-10-25	17.18	17.35	17.01	17.03	618180
2011-10-26	17.03	17.31	16.76	17.12	610416
2011-10-27	17.13	17.97	17.13	17.86	916959
2011-10-28	17.86	17.90	17.73	17.89	359496
2011-10-31	17.89	17.89	17.44	17.45	457806
2011-11-01	17.45	17.45	16.78	16.88	988053
2011-11-02	17.04	17.13	16.84	16.97	591033
2011-11-03	17.14	17.51	16.81	17.49	574068
2011-11-04	17.38	17.75	17.35	17.68	432297
2011-11-07	17.69	17.70	17.34	17.66	435084
2011-11-08	17.80	17.84	17.48	17.77	302595
2011-11-09	17.77	17.77	16.92	16.95	586512
2011-11-10	17.16	17.21	16.84	17.09	482592
2011-11-11	17.10	17.76	17.10	17.70	389106
2011-11-14	17.70	17.76	17.37	17.47	661929
2011-11-15	17.39	17.81	17.39	17.73	674304
2011-11-16	17.73	17.90	17.49	17.63	912708
2011-11-17	17.58	17.58	16.75	16.92	721365
2011-11-18	17.01	17.03	16.71	16.78	333003
2011-11-21	16.53	16.57	16.24	16.47	538572
2011-11-22	16.47	16.59	16.18	16.27	1081722
2011-11-23	16.09	16.11	15.75	15.75	580755
2011-11-25	15.68	15.89	15.57	15.57	118038
2011-11-28	15.57	16.18	15.57	16.07	726933
2011-11-29	16.12	16.20	15.91	15.95	495531
2011-11-30	16.41	16.89	16.41	16.89	696474
2011-12-01	16.89	17.02	16.75	16.98	436767
2011-12-02	17.20	17.24	16.94	16.96	602058
2011-12-05	17.14	17.29	17.03	17.12	240804
2011-12-06	17.12	17.17	16.95	17.09	277566
2011-12-07	16.98	17.32	16.88	17.29	396252
2011-12-08	17.15	17.30	16.76	16.80	162888
2011-12-09	16.60	17.07	16.51	17.01	426633
2011-12-12	16.73	16.73	16.33	16.53	653628
2011-12-13	16.54	16.73	16.07	16.15	1083981
2011-12-14	16.15	16.19	15.85	15.89	1385619
2011-12-15	16.14	16.21	15.80	15.86	438558
2011-12-16	15.86	16.21	15.86	15.99	907755
2011-12-19	16.02	16.05	15.54	15.55	1338597
2011-12-20	15.97	16.29	15.97	16.25	1983684
2011-12-21	16.27	16.27	15.85	16.06	295983
2011-12-22	16.02	16.64	16.02	16.58	1195542
2011-12-23	16.61	16.67	16.51	16.66	134043
2011-12-27	16.66	16.77	16.57	16.64	983649
2011-12-28	16.65	16.65	16.37	16.39	214818
2011-12-29	16.46	16.55	16.37	16.54	275646
2011-12-30	16.49	16.60	16.47	16.48	440247
2012-01-03	16.47	16.95	16.47	16.66	371220
2012-01-04	16.66	16.70	16.46	16.67	1187298
2012-01-05	16.67	16.93	16.61	16.91	1148013
2012-01-06	16.91	16.99	16.78	16.96	304836
2012-01-09	16.96	17.32	16.96	17.29	1069995
2012-01-10	17.29	17.56	17.29	17.46	700359
2012-01-11	17.39	17.57	17.34	17.53	1195872
2012-01-12	17.58	17.74	17.47	17.71	361470
2012-01-13	17.54	17.55	17.30	17.33	1169373
2012-01-17	17.51	17.59	17.39	17.41	202929
2012-01-18	17.59	18.32	17.59	18.29	1420320
2012-01-19	18.29	18.66	18.29	18.63	1746198
2012-01-20	18.63	18.75	18.56	18.73	4804251
2012-01-23	18.73	18.81	18.53	18.67	4483266
2012-01-24	18.61	18.80	18.54	18.74	1460556
2012-01-25	18.74	18.86	18.53	18.82	1189926
2012-01-26	18.89	18.98	18.52	18.62	777597
2012-01-27	18.57	18.75	18.51	18.69	414033
2012-01-30	18.56	18.56	18.28	18.48	944667
2012-01-31	18.48	18.66	18.38	18.49	326184
2012-02-01	18.49	19.05	18.49	18.93	1958934
2012-02-02	18.98	19.15	18.92	19.01	1212507
2012-02-03	19.26	19.40	19.18	19.36	832062
2012-02-06	19.36	19.36	19.00	19.09	448476
2012-02-07	19.03	19.16	18.89	19.11	1609188
2012-02-08	19.14	19.48	19.14	19.35	696945
2012-02-09	19.35	19.45	19.25	19.41	411999
2012-02-10	19.18	19.25	18.94	19.01	460608
2012-02-13	19.01	19.11	18.82	19.08	158085
2012-02-14	19.08	19.16	18.98	19.16	1032675
2012-02-15	19.17	19.49	19.17	19.26	786789
2012-02-16	19.26	19.76	19.22	19.73	773985
2012-02-17	19.73	19.86	19.52	19.56	475185
2012-02-21	19.62	19.62	19.22	19.30	462273
2012-02-22	19.27	19.39	19.15	19.21	358320
2012-02-23	19.20	19.28	18.97	19.24	352914
2012-02-24	19.28	19.37	19.17	19.20	835131
2012-02-27	19.08	19.35	18.96	19.22	619746
2012-02-28	19.24	19.62	19.24	19.52	797250
2012-02-29	19.52	19.55	19.19	19.21	626991
2012-03-01	19.29	19.42	19.16	19.24	486270
2012-03-02	19.24	19.35	19.02	19.04	474870
2012-03-05	18.97	18.98	18.50	18.56	1145397
2012-03-06	18.56	18.56	18.17	18.39	771246
2012-03-07	18.43	18.74	18.43	18.67	1201530
2012-03-08	18.84	18.99	18.75	18.95	1534389
2012-03-09	18.95	19.17	18.94	19.15	701949
2012-03-12	19.15	19.15	18.91	18.96	518763
2012-03-13	18.96	19.39	18.96	19.39	1193991
2012-03-14	19.43	19.64	19.29	19.32	670926
2012-03-15	19.41	19.72	19.41	19.70	2073510
2012-03-16	19.70	19.77	19.63	19.73	733344
2012-03-19	19.74	19.95	19.65	19.87	535446
2012-03-20	19.74	19.79	19.56	19.73	716451
2012-03-21	19.73	19.89	19.67	19.80	365724
2012-03-22	19.63	19.74	19.53	19.68	619491
2012-03-23	19.67	19.74	19.50	19.73	806829
2012-03-26	19.70	19.98	19.70	19.98	799875
2012-03-27	19.98	20.11	19.96	19.96	635178
2012-03-28	19.99	20.01	19.59	19.71	1057890
2012-03-29	19.55	19.77	19.48	19.75	1301001
2012-03-30	19.75	19.94	19.66	19.83	585774
2012-04-02	19.73	19.88	19.53	19.82	378945
2012-04-03	19.73	19.76	19.44	19.51	1296690
2012-04-04	19.51	19.51	18.91	19.07	1061991
2012-04-05	18.99	19.18	18.99	19.13	1389393
2012-04-09	18.83	18.91	18.74	18.85	745209
2012-04-10	18.85	18.98	18.47	18.52	849186
2012-04-11	18.75	18.95	18.72	18.82	650568
2012-04-12	18.89	19.24	18.86	19.17	436407
2012-04-13	19.17	19.17	18.82	18.82	665688
2012-04-16	19.00	19.02	18.66	18.83	726135
2012-04-17	18.97	19.21	18.97	19.13	1012662
2012-04-18	18.92	19.05	18.78	18.96	517821
2012-04-19	18.96	19.20	18.65	18.76	767250
2012-04-20	18.77	18.77	18.30	18.31	1368129
2012-04-23	18.09	18.11	17.92	18.09	960561
2012-04-24	18.13	18.18	17.90	17.95	527895
2012-04-25	17.95	18.39	17.95	18.37	660435
2012-04-26	18.42	18.81	18.42	18.78	1091034
2012-04-27	18.82	18.84	18.60	18.78	682200
2012-04-30	18.80	18.80	18.68	18.69	1093617
2012-05-01	18.69	18.91	18.63	18.76	457182
2012-05-02	18.61	18.88	18.59	18.84	405834
2012-05-03	18.83	18.94	18.36	18.39	618222
2012-05-04	18.30	18.39	17.97	18.01	1106115
2012-05-07	18.00	18.09	17.92	17.96	504414
2012-05-08	17.82	17.88	17.48	17.85	887265
2012-05-09	17.60	17.87	17.42	17.79	711273
2012-05-10	17.92	17.93	17.59	17.72	568176
2012-05-11	17.68	18.06	17.67	17.85	452448
2012-05-14	17.67	17.79	17.59	17.67	447639
2012-05-15	17.67	17.82	17.45	17.49	515460
2012-05-16	17.49	17.61	17.19	17.22	473847
2012-05-17	17.23	17.28	16.83	16.84	578196
2012-05-18	16.94	16.94	16.47	16.51	879891
2012-05-21	16.51	16.94	16.51	16.93	739680
2012-05-22	16.94	16.94	16.70	16.80	569301
2012-05-23	16.81	16.89	16.48	16.87	1327812
2012-05-24	16.92	16.92	16.54	16.63	593841
2012-05-25	16.63	16.92	16.63	16.80	606450
2012-05-29	17.02	17.26	17.01	17.16	394932
2012-05-30	17.21	17.21	16.82	16.92	477627
2012-05-31	16.88	16.88	16.51	16.74	1117260
2012-06-01	16.42	16.42	16.00	16.02	1232346
2012-06-04	16.05	16.22	15.82	16.00	1013148
2012-06-05	16.00	16.37	16.00	16.30	713352
2012-06-06	16.34	16.90	16.34	16.82	821925
2012-06-07	17.08	17.13	16.63	16.67	850923
2012-06-08	16.61	16.92	16.54	16.84	565797
2012-06-11	17.11	17.15	16.55	16.60	1065588
2012-06-12	16.65	16.95	16.61	16.90	573387
2012-06-13	16.91	17.01	16.70	16.77	805908
2012-06-14	16.77	16.80	16.54	16.73	386604
2012-06-15	16.73	17.01	16.73	16.99	427305
2012-06-18	16.89	17.33	16.89	17.23	635532
2012-06-19	17.36	17.48	17.25	17.42	478866
2012-06-20	17.43	17.64	17.39	17.57	628611
2012-06-21	17.52	17.52	16.84	16.85	855819
2012-06-22	16.98	17.15	16.93	17.10	617922
2012-06-25	16.95	16.95	16.51	16.54	649821
2012-06-26	16.57	16.68	16.42	16.61	316740
2012-06-27	16.63	16.86	16.62	16.82	493020
2012-06-28	16.72	16.77	16.49	16.71	584706
2012-06-29	16.71	17.43	16.71	17.44	1009974
2012-07-02	17.53	17.54	17.28	17.41	484938
2012-07-03	17.40	17.65	17.40	17.63	587019
2012-07-05	17.69	17.69	17.32	17.49	229035
2012-07-06	17.48	17.48	16.90	17.05	707253
2012-07-09	17.02	17.07	16.77	16.83	2310291
2012-07-10	16.71	16.92	16.36	16.48	1207674
2012-07-11	16.45	16.55	16.22	16.30	595113
2012-07-12	16.30	16.30	15.89	16.04	803694
2012-07-13	16.09	16.22	16.05	16.15	632817
2012-07-16	16.18	16.18	15.89	16.00	568053
2012-07-17	16.08	16.08	15.67	15.94	979716
2012-07-18	15.89	16.58	15.85	16.48	1985640
2012-07-19	16.49	16.95	16.49	16.81	1440996
2012-07-20	16.83	16.86	16.54	16.53	1425498
2012-07-23	16.22	16.46	16.00	16.39	1775220
2012-07-24	16.48	16.48	16.16	16.32	712206
2012-07-25	16.33	16.85	16.33	16.64	1102563
2012-07-26	16.64	17.14	16.64	17.01	1387863
2012-07-27	17.06	17.47	17.02	17.43	1870395
2012-07-30	17.42	17.54	17.16	17.27	680064
2012-07-31	17.25	17.59	17.25	17.40	1239105
2012-08-01	17.49	17.55	17.28	17.39	1046931
2012-08-02	17.21	17.57	17.15	17.29	656883
2012-08-03	17.30	17.79	17.30	17.68	812058
2012-08-06	17.72	17.88	17.72	17.74	288480
2012-08-07	17.88	18.28	17.88	18.15	1024623
2012-08-08	18.08	18.24	18.04	18.19	1240845
2012-08-09	18.20	18.36	18.17	18.33	899670
2012-08-10	18.34	18.43	18.29	18.43	636966
2012-08-13	18.38	18.38	18.08	18.27	383460
2012-08-14	18.41	18.41	18.05	18.13	1321656
2012-08-15	18.12	18.32	18.07	18.23	418908
2012-08-16	18.23	18.56	18.22	18.52	758829
2012-08-17	18.53	18.53	18.32	18.38	238230
2012-08-20	18.33	18.33	18.14	18.26	1309209
2012-08-21	18.32	18.51	18.21	18.27	556287
2012-08-22	18.25	18.25	18.03	18.14	1071708
2012-08-23	18.07	18.10	17.92	18.03	320226
2012-08-24	18.02	18.17	17.91	18.12	307527
2012-08-27	18.18	18.21	17.99	18.05	390459
2012-08-28	18.05	18.13	17.96	18.03	381291
2012-08-29	18.03	18.12	17.92	18.05	483576
2012-08-30	17.93	17.96	17.74	17.77	670362
2012-08-31	17.92	18.07	17.75	17.98	691785
2012-09-04	18.01	18.01	17.66	17.84	320565
2012-09-05	17.84	17.94	17.69	17.75	226524
2012-09-06	17.88	18.38	17.87	18.29	1041489
2012-09-07	18.38	18.38	18.13	18.24	1990560
2012-09-10	18.12	18.18	17.90	17.92	711159
2012-09-11	17.96	18.11	17.91	18.04	377766
2012-09-12	18.11	18.20	17.99	18.08	381492
2012-09-13	18.08	18.30	17.91	18.24	1678731
2012-09-14	18.36	18.67	18.33	18.48	512370
2012-09-17	18.47	18.49	18.22	18.29	323751
2012-09-18	18.22	18.27	18.17	18.21	513138
2012-09-19	18.13	18.22	18.08	18.10	589653
2012-09-20	18.00	18.04	17.83	17.92	1043076
2012-09-21	18.06	18.13	17.94	17.94	210348
2012-09-24	17.80	17.82	17.61	17.69	675735
2012-09-25	17.60	17.73	17.15	17.17	732555
2012-09-26	17.02	17.08	16.82	17.05	1373004
2012-09-27	17.19	17.47	17.07	17.43	854172
2012-09-28	17.34	17.41	17.26	17.29	350784
2012-10-01	17.39	17.47	17.18	17.23	254541
2012-10-02	17.32	17.34	17.20	17.31	429279
2012-10-03	17.35	17.36	17.19	17.26	568563
2012-10-04	17.24	17.38	17.16	17.35	440307
2012-10-05	17.41	17.62	17.30	17.33	751179
2012-10-08	17.21	17.25	17.10	17.14	803424
2012-10-09	17.13	17.13	16.82	16.87	819432
2012-10-10	16.87	16.87	16.62	16.64	781908
2012-10-11	16.84	16.84	16.67	16.69	514779
2012-10-12	16.68	16.73	16.57	16.59	758373
2012-10-15	16.58	16.86	16.58	16.82	577716
2012-10-16	16.86	17.21	16.86	17.20	622656
2012-10-17	17.04	17.26	17.01	17.17	432465
2012-10-18	17.07	17.15	16.92	17.00	648774
2012-10-19	17.02	17.02	16.50	16.49	918066
2012-10-22	16.50	16.65	16.43	16.53	455442
2012-10-23	16.35	16.60	16.28	16.57	508806
2012-10-24	16.75	16.75	16.29	16.31	663315
2012-10-25	16.49	16.56	16.36	16.55	387477
2012-10-26	16.53	16.72	16.48	16.60	399384
2012-10-31	16.62	16.76	16.55	16.63	785520
2012-11-01	16.61	17.19	16.61	17.15	949302
2012-11-02	17.17	17.20	16.84	16.83	707775
2012-11-05	16.84	17.18	16.80	17.13	278715
2012-11-06	17.14	17.42	17.14	17.38	663327
2012-11-07	17.15	17.20	16.83	16.91	1223373
2012-11-08	16.91	17.02	16.71	16.72	653286
2012-11-09	16.71	16.95	16.67	16.74	426942
2012-11-12	16.82	16.86	16.65	16.75	517962
2012-11-13	16.65	16.77	16.60	16.62	417273
2012-11-14	16.60	16.76	16.32	16.35	809433
2012-11-15	16.40	16.43	16.10	16.15	899376
2012-11-16	16.20	16.24	15.86	16.15	760758
2012-11-19	16.38	16.48	16.29	16.48	401790
2012-11-20	16.47	16.47	16.25	16.41	967002
2012-11-21	16.43	16.48	16.38	16.47	398541
2012-11-23	16.58	16.83	16.52	16.74	302046
2012-11-26	16.75	16.86	16.70	16.81	231969
2012-11-27	16.82	16.93	16.75	16.77	381039
2012-11-28	16.78	16.97	16.53	16.95	464061
2012-11-29	17.02	17.08	16.90	17.00	584418
2012-11-30	17.01	17.07	16.93	16.98	308598
2012-12-03	17.10	17.13	16.89	16.90	425445
2012-12-04	16.89	17.06	16.84	17.00	680022
2012-12-05	17.06	17.06	16.87	17.00	235533
2012-12-06	16.97	17.19	16.97	17.17	677667
2012-12-07	17.24	17.25	17.10	17.21	321441
2012-12-10	17.20	17.36	17.20	17.32	436275
2012-12-11	17.42	17.70	17.39	17.65	791667
2012-12-12	17.65	17.76	17.56	17.58	1001196
2012-12-13	17.61	17.73	17.36	17.42	304221
2012-12-14	17.42	17.43	17.21	17.28	441618
2012-12-17	17.32	17.45	17.23	17.36	705153
2012-12-18	17.43	17.69	17.37	17.68	992613
2012-12-19	17.60	17.78	17.60	17.64	1379604
2012-12-20	17.65	17.65	17.48	17.61	543849
2012-12-21	17.62	17.62	17.16	17.45	459078
2012-12-24	17.44	17.44	17.32	17.37	238695
2012-12-26	17.38	17.52	17.23	17.25	250308
2012-12-27	17.24	17.24	16.97	17.16	485790
2012-12-28	17.17	17.22	17.04	17.05	395841
2012-12-31	17.05	17.39	17.02	17.35	470112
2013-01-02	17.37	18.09	17.37	18.10	2020671
2013-01-03	18.09	18.12	17.92	17.98	502890
2013-01-04	18.02	18.02	17.87	17.97	403908
2013-01-07	17.99	17.99	17.81	17.91	642471
2013-01-08	17.88	17.92	17.68	17.70	914091
2013-01-09	17.79	17.88	17.76	17.87	256755
2013-01-10	17.89	18.15	17.89	18.13	572238
2013-01-11	18.12	18.24	18.11	18.22	577842
2013-01-14	18.22	18.23	18.03	18.19	839010
2013-01-15	18.13	18.13	18.00	18.09	436998
2013-01-16	18.06	18.34	18.06	18.30	797412
2013-01-17	18.42	18.69	18.37	18.65	1735071
2013-01-18	18.66	18.66	18.48	18.57	974232
2013-01-22	18.58	18.58	18.41	18.51	456222
2013-01-23	18.52	18.74	18.52	18.71	853632
2013-01-25	18.67	18.87	18.65	18.77	835716
2013-01-28	18.79	18.89	18.76	18.82	534129
2013-01-29	18.79	18.79	18.64	18.70	616857
2013-01-30	18.70	18.84	18.69	18.72	469926
2013-01-31	18.73	18.83	18.64	18.67	565818
2013-02-01	18.67	19.04	18.67	19.04	762030
2013-02-08	18.99	19.25	18.99	19.25	0
2013-02-11	19.25	19.31	19.16	19.26	437922
2013-02-12	19.23	19.33	19.21	19.29	989478
2013-02-13	19.33	19.43	19.25	19.33	368850
2013-02-14	19.27	19.54	19.25	19.53	556488
2013-02-15	19.54	19.59	19.35	19.43	232650
2013-02-19	19.45	19.66	19.44	19.65	530547
2013-02-20	19.67	19.67	19.22	19.23	914928
2013-02-21	19.17	19.17	18.74	18.87	527991
2013-02-22	19.05	19.28	18.99	19.27	624285
2013-02-25	19.37	19.44	18.90	18.90	836331
2013-02-26	19.02	19.07	18.87	19.03	403650
2013-02-27	19.14	19.43	19.04	19.34	688668
2013-02-28	19.35	19.49	19.31	19.35	536202
2013-03-01	19.22	19.34	19.02	19.27	521481
2013-03-04	19.22	19.26	19.08	19.22	468027
2013-03-05	19.38	19.64	19.38	19.60	457836
2013-03-06	19.66	19.73	19.57	19.62	528243
2013-03-07	19.67	19.80	19.65	19.71	411555
2013-03-08	19.78	19.83	19.57	19.74	555060
2013-03-11	19.72	19.78	19.57	19.76	529107
2013-03-12	19.73	19.86	19.68	19.84	1022724
2013-03-13	19.84	19.96	19.73	19.90	722496
2013-03-14	20.02	20.10	19.98	20.00	601395
2013-03-15	20.02	20.02	19.63	19.68	742875
2013-03-18	19.47	19.60	19.33	19.43	379332
2013-03-19	19.48	19.54	19.18	19.35	1109478
2013-03-20	19.46	19.61	19.43	19.60	973503
2013-03-21	19.49	19.49	19.26	19.29	1679238
2013-03-22	19.44	19.58	19.38	19.50	282312
2013-03-25	19.50	19.57	19.29	19.41	426912
2013-03-26	19.51	19.58	19.43	19.56	155007
2013-03-27	19.46	19.63	19.34	19.60	264378
2013-03-28	19.58	19.75	19.52	19.74	405006
2013-04-01	19.78	19.78	19.28	19.33	281793
2013-04-02	19.40	19.44	19.09	19.16	392295
2013-04-03	19.23	19.22	18.71	18.78	1171479
2013-04-04	18.79	19.03	18.69	19.02	350505
2013-04-05	18.68	18.95	18.58	18.92	570792
2013-04-08	18.95	19.16	18.77	19.15	303198
2013-04-09	19.09	19.47	19.06	19.34	197775
2013-04-10	19.44	19.78	19.39	19.77	531573
2013-04-11	19.64	19.80	19.56	19.68	382404
2013-04-12	19.54	19.63	19.37	19.60	226608
2013-04-15	19.42	19.52	19.09	19.12	498699
2013-04-16	19.27	19.53	19.21	19.51	211749
2013-04-17	19.28	19.28	18.79	18.86	599454
2013-04-18	19.07	19.18	18.64	18.70	1368438
2013-04-19	18.77	18.89	18.55	18.84	564999
2013-04-22	18.96	19.11	18.66	19.04	298722
2013-04-23	19.21	19.48	19.17	19.44	365160
2013-04-24	19.42	19.74	19.38	19.69	685821
2013-04-25	19.80	20.00	19.75	19.88	503361
2013-04-26	19.77	19.77	19.62	19.69	1923558
2013-04-29	19.73	19.98	19.70	19.93	397725
2013-04-30	19.96	20.09	19.82	20.08	1945845
2013-05-01	20.02	20.11	19.90	19.93	608790
2013-05-02	20.09	20.23	19.94	20.19	827991
2013-05-03	20.39	20.52	20.35	20.35	1022433
2013-05-06	20.49	20.61	20.42	20.51	738207
2013-05-07	20.61	20.61	20.42	20.52	638745
2013-05-08	20.51	20.80	20.54	20.74	747381
2013-05-09	20.77	20.99	20.71	20.90	957021
2013-05-10	20.92	21.09	20.92	21.08	349293
2013-05-13	20.98	21.05	20.85	20.88	507051
2013-05-14	20.94	21.01	20.85	20.97	153657
2013-05-15	20.96	21.25	20.96	21.18	151947
2013-05-16	21.21	21.28	21.01	21.03	318099
2013-05-17	21.13	21.31	21.09	21.30	195084
2013-05-20	21.30	21.37	21.22	21.26	962589
2013-05-21	21.27	21.32	21.22	21.25	886269
2013-05-22	21.33	21.47	20.82	20.92	1495638
2013-05-23	20.62	20.95	20.56	20.92	1573608
2013-05-24	20.86	20.91	20.71	20.91	746892
2013-05-28	21.14	21.27	21.05	21.10	457230
2013-05-29	20.99	21.25	20.97	21.18	215667
2013-05-30	21.28	21.59	21.25	21.51	1004736
2013-05-31	21.41	21.55	21.23	21.23	1761375
2013-06-03	21.33	21.49	21.07	21.30	531384
2013-06-04	21.39	21.62	21.33	21.40	562791
2013-06-05	21.34	21.37	21.06	21.07	350061
2013-06-06	21.09	21.22	20.86	21.04	230406
2013-06-07	21.16	21.38	21.03	21.36	298854
2013-06-10	21.40	21.52	21.31	21.49	129408
2013-06-11	21.23	21.32	20.99	21.00	1291563
2013-06-12	21.20	21.24	20.74	20.76	351417
2013-06-13	20.75	21.21	20.71	21.18	386508
2013-06-14	21.22	21.29	21.06	21.10	168171
2013-06-17	21.29	21.54	21.30	21.40	244056
2013-06-18	21.44	21.77	21.50	21.76	670716
2013-06-19	21.78	21.85	21.49	21.50	2561865
2013-06-20	21.23	21.24	20.78	20.82	386421
2013-06-21	21.04	21.04	20.65	20.91	307779
2013-06-24	20.76	20.76	20.31	20.46	693423
2013-06-25	20.72	21.01	20.64	20.96	313116
2013-06-26	21.20	21.23	20.90	21.03	250521
2013-06-27	21.18	21.28	21.10	21.10	1718802
2013-06-28	21.13	21.31	20.94	21.17	600738
2013-07-01	21.27	21.38	21.14	21.15	332097
2013-07-02	21.13	21.39	21.04	21.18	1409280
2013-07-03	21.11	21.37	21.11	21.27	212727
2013-07-05	21.46	21.57	21.32	21.55	359019
2013-07-08	21.63	21.64	21.06	21.12	1793304
2013-07-09	21.33	21.40	21.26	21.35	232608
2013-07-10	21.33	21.61	21.33	21.57	324942
2013-07-11	21.92	22.05	21.81	22.04	431643
2013-07-12	22.11	22.20	22.06	22.16	310779
2013-07-15	22.21	22.21	22.12	22.16	977412
2013-07-16	22.19	22.32	22.14	22.24	157191
2013-07-17	22.24	22.34	22.19	22.25	314913
2013-07-18	22.17	22.25	21.99	22.06	385512
2013-07-19	21.97	22.02	21.84	22.01	226521
2013-07-22	22.04	22.04	21.89	21.96	273813
2013-07-23	22.05	22.19	21.86	21.90	1033677
2013-07-24	21.96	21.99	21.47	21.49	880551
2013-07-25	21.48	21.62	21.36	21.60	1026162
2013-07-26	21.44	21.44	21.32	21.43	281385
2013-07-29	21.36	21.46	21.25	21.29	198867
2013-07-30	21.36	21.60	21.36	21.55	138726
2013-07-31	21.56	21.77	21.56	21.66	538806
2013-08-01	21.86	22.05	21.82	22.03	181554
2013-08-02	21.98	21.98	21.77	21.91	89970
2013-08-05	21.84	21.90	21.81	21.87	94257
2013-08-06	21.83	21.80	21.63	21.73	783885
2013-08-07	21.67	21.67	21.41	21.50	372258
2013-08-08	21.59	21.62	21.39	21.51	172092
2013-08-09	21.47	21.51	21.37	21.40	103341
2013-08-12	21.32	21.54	21.27	21.48	137556
2013-08-13	21.62	21.76	21.41	21.73	231609
2013-08-14	21.55	21.59	21.37	21.40	245898
2013-08-15	21.12	21.18	20.90	20.92	300222
2013-08-16	20.95	21.17	20.87	20.99	135132
2013-08-19	20.94	21.05	20.83	20.84	607941
2013-08-20	20.85	21.04	20.85	20.99	125307
2013-08-21	20.89	21.00	20.82	20.83	218340
2013-08-22	20.89	21.10	20.89	21.06	276516
2013-08-23	21.09	21.16	20.96	21.06	170826
2013-08-26	21.05	21.15	21.01	21.02	112188
2013-08-27	20.82	20.82	20.46	20.50	624243
2013-08-28	20.56	20.83	20.56	20.77	132927
2013-08-29	20.79	21.02	20.76	20.98	319518
2013-08-30	20.98	20.99	20.73	20.80	256914
2013-09-03	21.05	21.24	20.88	20.98	878256
2013-09-04	21.11	21.55	21.07	21.51	1049739
2013-09-05	21.57	21.71	21.57	21.67	165516
2013-09-06	21.73	21.75	21.42	21.57	282090
2013-09-09	21.63	21.92	21.63	21.86	277791
2013-09-10	21.98	22.29	21.98	22.28	157134
2013-09-11	22.18	22.28	22.03	22.22	844464
2013-09-12	22.17	22.25	22.06	22.08	121260
2013-09-13	22.07	22.18	21.98	22.18	102504
2013-09-16	22.35	22.46	22.24	22.25	238569
2013-09-17	22.39	22.46	22.33	22.41	231477
2013-09-18	22.44	22.64	22.32	22.61	323784
2013-09-19	22.66	22.68	22.47	22.54	109155
2013-09-20	22.59	22.66	22.39	22.42	93087
2013-09-23	22.57	22.57	22.23	22.32	673662
2013-09-24	22.30	22.46	22.21	22.36	173367
2013-09-25	22.37	22.51	22.25	22.39	100554
2013-09-26	22.44	22.51	22.30	22.37	91419
2013-09-27	22.26	22.28	22.15	22.19	170349
2013-09-30	22.01	22.28	21.92	22.22	408843
2013-10-01	22.25	22.47	22.21	22.43	156240
2013-10-02	22.27	22.39	22.24	22.39	97689
2013-10-03	22.41	22.51	22.12	22.33	164460
2013-10-04	22.39	22.56	22.36	22.50	180234
2013-10-07	22.30	22.53	22.25	22.39	273486
2013-10-08	22.42	22.46	21.95	22.03	934833
2013-10-09	22.07	22.07	21.73	21.95	974154
2013-10-10	22.17	22.48	22.17	22.44	1054767
2013-10-11	22.35	22.56	22.28	22.49	198747
2013-10-14	22.35	22.69	22.33	22.66	279273
2013-10-15	22.61	22.71	22.44	22.46	278409
2013-10-16	22.49	22.70	22.49	22.67	349653
2013-10-17	22.53	22.84	22.45	22.84	116241
2013-10-18	22.86	22.92	22.71	22.90	199029
2013-10-21	22.93	22.99	22.88	22.96	189249
2013-10-22	23.00	23.00	22.80	22.91	215643
2013-10-23	22.55	22.56	22.05	22.15	336939
2013-10-24	22.35	22.44	22.29	22.35	252513
2013-10-25	22.38	22.46	22.35	22.42	1077129
2013-10-28	22.47	22.60	22.41	22.57	116049
2013-10-29	22.64	22.93	22.64	22.93	831009
2013-10-30	22.94	22.97	22.74	22.81	108291
2013-10-31	22.84	23.07	22.84	22.96	416688
2013-11-01	23.02	23.04	22.78	22.86	209760
2013-11-04	22.92	22.92	22.80	22.84	232467
2013-11-05	22.69	22.86	22.59	22.79	441690
2013-11-06	22.88	22.93	22.74	22.83	156216
2013-11-07	22.85	22.85	22.40	22.43	244737
2013-11-08	22.46	22.68	22.42	22.67	181533
2013-11-11	22.74	22.74	22.57	22.67	41865
2013-11-12	22.58	22.81	22.58	22.81	362070
2013-11-13	22.68	23.02	22.68	23.00	174909
2013-11-14	22.95	22.98	22.86	22.90	110379
2013-11-15	22.95	23.08	22.83	23.05	105762
2013-11-18	23.08	23.08	22.80	22.84	200931
2013-11-19	22.87	22.89	22.56	22.58	162150
2013-11-20	22.59	22.64	22.43	22.46	178416
2013-11-21	22.53	22.88	22.53	22.86	124428
2013-11-22	22.83	22.91	22.77	22.89	81957
2013-11-25	22.90	22.91	22.70	22.86	74838
2013-11-26	22.88	23.10	22.88	23.06	166239
2013-11-27	22.98	23.15	22.92	23.12	1223514
2013-11-29	23.13	23.23	23.12	23.16	117546
2013-12-02	23.15	23.22	23.07	23.10	175149
2013-12-03	23.04	23.26	23.04	23.18	682542
2013-12-04	23.13	23.23	22.92	23.07	844602
2013-12-05	23.10	23.23	23.08	23.12	149829
2013-12-06	23.36	23.44	23.35	23.39	279129
2013-12-09	23.49	23.54	23.42	23.44	190812
2013-12-10	23.43	23.49	23.34	23.38	130881
2013-12-11	23.40	23.44	23.13	23.18	322743
2013-12-12	23.17	23.19	22.94	22.99	168729
2013-12-13	23.01	23.06	22.89	22.94	137616
2013-12-16	23.22	23.37	23.09	23.22	281826
2013-12-17	23.24	23.52	23.24	23.47	166461
2013-12-18	23.48	23.65	23.13	23.59	380901
2013-12-19	23.58	23.60	23.40	23.49	191985
2013-12-20	23.53	23.75	23.51	23.70	908478
2013-12-23	23.71	23.83	23.70	23.80	435279
2013-12-24	23.85	23.94	23.83	23.86	77217
2013-12-26	23.96	24.00	23.91	23.95	252501
2013-12-27	23.97	24.03	23.96	23.97	1479645
2013-12-30	23.98	24.08	23.96	24.01	270792
2013-12-31	24.10	24.24	24.10	24.24	887178
2014-01-02	24.09	24.09	23.80	23.90	865779
2014-01-03	23.90	23.90	23.74	23.83	427683
2014-01-06	23.84	23.84	23.67	23.72	737319
2014-01-07	23.74	23.92	23.73	23.88	394722
2014-01-08	24.07	24.26	24.00	24.24	342654
2014-01-09	24.29	24.29	23.97	24.06	213234
2014-01-10	24.07	24.20	24.05	24.17	155889
2014-01-13	24.13	24.20	23.82	23.89	542895
2014-01-14	23.95	24.45	23.95	24.41	383010
2014-01-15	24.54	24.71	24.50	24.62	758877
2014-01-16	24.55	24.63	24.45	24.50	625431
2014-01-17	24.37	24.52	24.31	24.36	545331
2014-01-21	24.46	24.51	24.31	24.50	510996
2014-01-22	24.49	24.80	24.45	24.76	448296
2014-01-23	24.63	24.64	24.38	24.51	285519
2014-01-24	24.37	24.41	23.93	23.94	1126005
2014-01-27	23.99	24.04	23.63	23.78	825513
2014-01-28	23.78	23.92	23.65	23.87	497445
2014-01-29	23.72	23.99	23.72	23.78	921696
2014-01-30	23.99	24.15	23.92	24.08	1313718
2014-01-31	23.78	24.06	23.76	23.97	524700
2014-02-03	23.95	23.95	23.39	23.44	1737831
2014-02-04	23.51	23.52	23.34	23.48	949647
2014-02-05	23.38	23.60	23.24	23.51	606231
2014-02-06	23.55	23.92	23.55	23.88	455817
2014-02-07	23.97	24.28	23.89	24.26	399168
2014-02-10	24.29	24.41	24.27	24.38	346773
2014-02-11	24.42	24.76	24.42	24.70	823788
2014-02-12	24.77	24.94	24.77	24.92	407883
2014-02-13	24.80	25.21	24.76	25.20	347397
2014-02-14	25.17	25.39	25.11	25.36	1166604
2014-02-18	25.40	25.45	25.24	25.43	169545
2014-02-19	25.38	25.52	25.34	25.41	139725
2014-02-20	25.42	25.61	25.37	25.58	285090
2014-02-21	25.63	25.68	25.40	25.47	390393
2014-02-24	25.60	25.73	25.57	25.57	167082
2014-02-25	25.51	25.59	25.31	25.43	243192
2014-02-26	25.52	25.79	25.50	25.61	164382
2014-02-27	25.60	25.65	25.43	25.60	196731
2014-02-28	25.61	25.68	25.41	25.58	163722
2014-03-03	25.38	25.47	25.20	25.42	269547
2014-03-04	25.75	25.92	25.75	25.87	889758
2014-03-05	25.91	25.99	25.83	25.92	289077
2014-03-06	26.00	26.13	25.91	26.10	427848
2014-03-07	26.27	26.27	25.99	26.07	672039
2014-03-10	26.08	26.13	25.91	26.03	150156
2014-03-11	26.08	26.15	25.81	25.89	178611
2014-03-12	25.77	26.10	25.72	26.09	145680
2014-03-13	26.17	26.21	25.54	25.67	778263
2014-03-14	25.64	25.74	25.52	25.52	178488
2014-03-17	25.69	25.93	25.69	25.84	150426
2014-03-18	25.94	26.22	25.84	26.21	538329
2014-03-19	26.22	26.37	26.04	26.19	785061
2014-03-20	26.13	26.69	26.08	26.67	533733
2014-03-21	26.76	26.79	26.38	26.44	395976
2014-03-24	26.57	26.59	26.12	26.33	727749
2014-03-25	26.39	26.61	26.32	26.46	309174
2014-03-26	26.46	26.76	26.16	26.17	384195
2014-03-27	26.16	26.26	25.90	25.97	543558
2014-03-28	26.05	26.34	26.03	26.14	214269
2014-03-31	26.36	26.65	26.31	26.56	696333
2014-04-01	26.69	26.99	26.68	26.99	620988
2014-04-02	27.04	27.04	26.81	26.95	542790
2014-04-03	26.93	27.23	26.86	26.99	354531
2014-04-04	27.20	27.20	26.19	26.22	977715
2014-04-07	26.16	26.37	25.84	25.99	797193
2014-04-08	26.03	26.34	26.02	26.33	181173
2014-04-09	26.31	26.62	26.31	26.60	173961
2014-04-10	26.64	26.64	25.75	25.78	1304472
2014-04-11	25.49	25.85	25.31	25.38	1169856
2014-04-14	25.58	25.72	25.34	25.58	1281141
2014-04-15	25.63	25.82	25.30	25.75	477774
2014-04-16	25.82	25.83	25.33	25.70	590826
2014-04-17	25.86	26.29	25.83	26.19	354645
2014-04-21	26.37	26.43	26.09	26.42	447180
2014-04-22	26.48	26.73	26.43	26.67	621000
2014-04-23	26.69	26.75	26.57	26.64	602088
2014-04-24	26.63	26.86	26.44	26.79	247689
2014-04-25	26.52	26.52	25.86	25.91	261825
2014-04-28	26.06	26.11	25.39	25.76	882765
2014-04-29	25.89	26.00	25.77	25.94	215052
2014-04-30	25.87	26.08	25.83	26.07	155604
2014-05-01	26.04	26.32	25.93	25.99	85557
2014-05-02	25.99	26.19	25.95	26.08	66174
2014-05-05	25.92	26.17	25.85	26.10	258774
2014-05-06	26.10	26.23	25.97	26.00	222660
2014-05-07	26.12	26.12	25.80	26.01	105525
2014-05-08	26.01	26.55	25.92	26.19	139116
2014-05-09	26.21	26.21	25.93	26.11	199860
2014-05-12	26.27	26.61	26.25	26.58	169623
2014-05-13	26.69	26.69	26.37	26.37	322137
2014-05-14	26.38	26.38	26.14	26.15	103077
2014-05-15	26.12	26.16	25.66	25.85	708894
2014-05-16	25.95	26.15	25.89	26.13	204225
2014-05-19	26.11	26.46	26.11	26.40	384531
2014-05-20	26.39	26.48	26.13	26.27	238239
2014-05-21	26.37	26.47	26.27	26.40	137019
2014-05-22	26.46	26.62	26.44	26.52	264207
2014-05-23	26.54	26.78	26.48	26.77	233763
2014-05-27	26.95	27.10	26.88	27.10	579804
2014-05-28	27.14	27.20	27.00	27.14	254970
2014-05-29	27.22	27.28	27.14	27.19	150837
2014-05-30	27.24	27.26	27.12	27.22	219531
2014-06-02	27.40	27.45	27.17	27.37	379554
2014-06-03	27.39	27.65	27.31	27.63	336990
2014-06-04	27.59	27.79	27.54	27.75	636573
2014-06-05	27.80	27.95	27.66	27.89	260643
2014-06-06	27.99	28.08	27.96	28.05	332619
2014-06-09	28.14	28.24	28.05	28.08	235221
2014-06-10	28.10	28.18	27.98	28.16	199179
2014-06-11	28.15	28.42	28.15	28.31	343977
2014-06-12	28.29	28.41	28.11	28.21	872022
2014-06-13	28.47	28.57	28.34	28.49	391548
2014-06-16	28.46	28.71	28.45	28.66	760989
2014-06-17	28.61	28.91	28.61	28.87	330669
2014-06-18	28.91	28.91	28.54	28.75	698187
2014-06-19	28.82	28.82	28.61	28.79	905220
2014-06-20	28.85	28.88	28.74	28.88	685812
2014-06-23	28.91	28.91	28.74	28.77	1428702
2014-06-24	28.76	28.88	28.40	28.46	1128051
2014-06-25	28.40	28.61	28.28	28.58	435315
2014-06-26	28.60	28.60	28.24	28.45	247887
2014-06-27	28.38	28.50	28.35	28.49	476688
2014-06-30	28.56	28.82	28.51	28.80	297003
2014-07-01	28.91	29.31	28.89	29.19	307035
2014-07-02	29.29	29.31	29.18	29.27	445917
2014-07-03	29.37	29.50	29.37	29.45	316767
2014-07-07	29.47	29.47	29.21	29.26	468000
2014-07-08	29.22	29.25	28.82	29.10	525798
2014-07-09	29.08	29.29	28.96	29.28	382938
2014-07-10	28.85	29.25	28.76	29.14	470949
2014-07-11	29.15	29.20	29.02	29.14	347664
2014-07-14	29.30	29.39	29.20	29.28	937410
2014-07-15	29.30	29.38	28.93	29.20	434571
2014-07-16	29.42	29.55	29.37	29.54	308148
2014-07-17	29.23	29.24	28.73	28.77	1110912
2014-07-18	28.89	29.18	28.85	29.15	605442
2014-07-21	29.09	29.30	29.04	29.24	355392
2014-07-22	29.35	29.48	29.29	29.43	342228
2014-07-23	29.28	29.28	28.74	28.75	797505
2014-07-24	28.74	28.74	28.47	28.49	921549
2014-07-25	28.28	28.31	27.86	27.92	2211729
2014-07-28	27.93	27.95	27.56	27.90	1801875
2014-07-29	27.99	28.12	27.84	27.85	577761
2014-07-30	28.09	28.20	27.95	28.12	1718313
2014-07-31	27.80	27.89	27.43	27.55	2455803
2014-08-01	27.50	27.79	27.40	27.64	587493
2014-08-04	27.71	27.84	27.49	27.76	720741
2014-08-05	27.67	27.77	27.37	27.46	1243998
2014-08-06	27.36	27.75	27.32	27.55	859926
2014-08-07	27.72	27.74	27.12	27.18	879105
2014-08-08	27.29	27.53	27.25	27.52	652419
2014-08-11	27.65	27.92	27.64	27.77	1435197
2014-08-12	27.75	27.81	27.51	27.75	196824
2014-08-13	27.79	28.01	27.79	28.01	407301
2014-08-14	28.01	28.11	27.96	28.07	469116
2014-08-15	28.29	28.46	28.04	28.36	622596
2014-08-18	28.46	28.48	28.27	28.47	488526
2014-08-19	28.55	28.72	28.52	28.68	712263
2014-08-20	28.64	28.95	28.64	28.92	262680
2014-08-21	28.92	29.04	28.85	29.03	409584
2014-08-22	29.01	29.17	28.93	29.05	467427
2014-08-25	29.23	29.23	28.89	28.94	247785
2014-08-26	28.97	29.05	28.92	28.95	153093
2014-08-27	28.96	29.02	28.83	29.00	356607
2014-08-28	28.90	29.11	28.81	29.09	207579
2014-08-29	29.26	29.40	29.20	29.31	241008
2014-09-02	29.36	29.42	29.05	29.18	214311
2014-09-03	29.29	29.38	29.20	29.26	238206
2014-09-04	29.34	29.55	29.27	29.34	270555
2014-09-05	29.36	29.59	29.31	29.59	445239
2014-09-08	29.55	29.82	29.55	29.66	474357
2014-09-09	29.67	29.69	29.35	29.39	190635
2014-09-10	29.36	29.43	29.20	29.38	162153
2014-09-11	29.28	29.45	29.16	29.45	250848
2014-09-12	29.42	29.42	29.03	29.09	624711
2014-09-15	29.15	29.16	28.72	28.73	652533
2014-09-16	28.68	29.27	28.67	29.23	1664334
2014-09-17	29.28	29.60	29.26	29.44	443871
2014-09-18	29.56	29.89	29.54	29.89	355503
2014-09-19	30.03	30.04	29.46	29.52	339102
2014-09-22	29.41	29.48	29.10	29.16	315720
2014-09-23	29.02	29.29	28.95	29.07	632655
2014-09-24	29.04	29.36	29.04	29.35	328986
2014-09-25	29.29	29.31	28.72	28.81	508017
2014-09-26	29.04	29.22	28.94	29.15	828378
2014-09-29	28.86	29.28	28.80	29.19	325722
2014-09-30	29.23	29.23	28.84	28.95	370710
2014-10-01	28.89	28.89	28.17	28.24	1676733
2014-10-02	28.24	28.24	27.57	28.07	584523
2014-10-03	28.31	28.44	28.10	28.25	489579
2014-10-06	28.30	28.35	27.82	28.00	429948
2014-10-07	27.91	27.97	27.47	27.47	1260717
2014-10-08	27.53	28.15	27.24	28.09	439347
2014-10-09	28.03	28.03	27.31	27.33	1310349
2014-10-10	26.57	26.57	25.21	25.44	3952035
2014-10-13	25.46	25.77	24.89	24.90	4425060
2014-10-14	25.35	25.83	25.14	25.35	3031713
2014-10-15	24.87	25.67	24.72	25.47	1984668
2014-10-16	25.12	26.04	25.12	25.87	990366
2014-10-17	26.33	26.50	26.02	26.06	1562862
2014-10-20	26.07	26.50	25.88	26.47	591996
2014-10-21	26.78	27.46	26.76	27.45	1086483
2014-10-22	27.66	27.69	27.04	27.05	2010021
2014-10-23	27.41	27.59	27.33	27.44	709476
2014-10-24	27.45	27.79	27.43	27.72	625038
2014-10-27	27.70	27.89	27.49	27.85	1352487
2014-10-28	27.99	28.25	27.90	28.24	1291044
2014-10-29	28.20	28.37	27.98	28.30	1864140
2014-10-30	28.17	28.20	27.61	27.96	1145154
2014-10-31	28.73	29.19	28.73	29.05	2241234
2014-11-03	29.09	29.41	29.05	29.25	1669569
2014-11-04	29.14	29.32	28.93	29.14	539556
2014-11-05	29.36	29.47	29.11	29.44	762768
2014-11-06	29.26	29.37	29.00	29.18	978123
2014-11-07	29.15	29.24	28.69	28.92	445215
2014-11-10	29.00	29.18	28.88	29.13	326157
2014-11-11	29.18	29.18	28.95	29.08	533592
2014-11-12	28.96	29.06	28.88	29.03	254799
2014-11-13	29.15	29.33	29.12	29.27	56292
2014-11-14	28.99	29.31	28.83	29.29	277596
2014-11-17	29.15	29.24	28.92	29.16	864810
2014-11-18	29.21	29.81	29.21	29.73	456840
2014-11-19	29.78	29.78	29.39	29.52	725754
2014-11-20	29.39	29.83	29.26	29.79	651375
2014-11-21	30.11	30.21	29.88	30.12	1091559
2014-11-24	30.18	30.43	30.13	30.41	533124
2014-11-25	30.50	30.51	30.35	30.42	610356
2014-11-26	30.43	31.07	30.43	31.06	552300
2014-11-28	31.12	31.23	30.96	31.15	333882
2014-12-01	31.01	31.17	30.64	30.75	930333
2014-12-02	30.68	30.96	30.56	30.95	538668
2014-12-03	31.10	31.63	31.08	31.60	1059513
2014-12-04	31.69	31.83	31.45	31.62	741057
2014-12-05	31.72	31.95	31.66	31.94	362058
2014-12-08	31.88	32.01	31.30	31.49	1208514
2014-12-09	31.04	31.55	30.96	31.49	645873
2014-12-10	31.32	31.49	30.83	30.89	667458
2014-12-11	31.02	31.41	30.96	31.03	1842918
2014-12-12	30.76	30.96	30.49	30.52	1188699
2014-12-15	30.67	30.97	30.14	30.24	1096728
2014-12-16	30.11	30.67	29.99	30.03	856023
2014-12-17	30.08	30.75	29.88	30.68	812181
2014-12-18	31.18	31.26	30.97	31.26	627537
2014-12-19	31.43	31.43	31.04	31.26	577455
2014-12-22	31.34	31.68	31.30	31.65	377730
2014-12-23	31.78	31.91	31.57	31.58	982380
2014-12-24	31.43	31.50	31.36	31.37	203466
2014-12-26	31.45	31.54	31.37	31.41	201006
2014-12-29	31.39	31.40	31.21	31.32	204609
2014-12-30	31.11	31.27	31.11	31.12	362793
2014-12-31	31.17	31.39	30.94	30.96	290013
2015-01-02	31.10	31.28	30.65	30.94	663054
2015-01-05	30.81	30.86	30.34	30.35	619437
2015-01-06	30.37	30.40	29.59	29.68	1123863
2015-01-07	29.85	30.10	29.67	29.97	721254
2015-01-08	30.27	30.91	30.27	30.86	633000
2015-01-09	30.98	31.00	30.51	30.88	420936
2015-01-12	30.74	30.74	30.14	30.28	572361
2015-01-13	30.50	30.88	29.83	29.99	520731
2015-01-14	29.70	30.11	29.51	29.82	1241565
2015-01-15	30.05	30.21	29.56	29.58	663027
2015-01-16	29.48	29.94	29.35	29.90	876819
2015-01-20	30.06	30.32	29.83	30.21	395394
2015-01-21	30.16	30.69	30.03	30.56	433632
2015-01-22	30.53	30.77	29.96	30.74	1371288
2015-01-23	30.60	30.80	30.51	30.66	564714
2015-01-26	30.59	30.79	30.37	30.72	353757
2015-01-27	30.32	30.45	29.98	30.17	1060863
2015-01-28	30.59	30.83	30.01	30.03	945858
2015-01-29	29.93	30.14	29.49	30.05	658152
2015-01-30	29.78	30.10	29.41	29.46	1456248
2015-02-02	29.51	29.63	28.92	29.53	927444
2015-02-03	29.66	30.07	29.62	30.06	631068
2015-02-04	29.98	30.38	29.97	30.17	1008078
2015-02-05	30.28	30.48	30.13	30.46	699087
2015-02-06	30.51	30.76	30.22	30.30	1006158
2015-02-09	30.25	30.25	29.90	29.98	1523475
2015-02-10	30.35	31.00	30.26	30.99	1259181
2015-02-11	30.99	31.20	30.89	31.09	965589
2015-02-12	31.18	31.60	31.18	31.59	935511
2015-02-13	31.73	31.90	31.54	31.81	737199
2015-02-17	31.80	31.95	31.70	31.91	2393331
2015-02-18	31.87	31.92	31.70	31.83	458565
2015-02-19	31.81	32.01	31.73	31.91	651636
2015-02-20	31.83	32.13	31.75	32.10	1902831
2015-02-23	32.07	32.07	31.79	31.90	673056
2015-02-24	31.90	32.34	31.69	32.33	842397
2015-02-25	32.26	32.34	32.07	32.16	387963
2015-02-26	32.32	32.45	32.21	32.38	295647
2015-02-27	32.38	32.45	32.19	32.29	350190
2015-03-02	32.56	33.19	32.56	33.17	865767
2015-03-03	33.06	33.06	32.52	32.56	1192203
2015-03-04	32.47	32.53	32.15	32.52	569760
2015-03-05	32.63	32.72	32.40	32.54	733377
2015-03-06	32.43	32.48	32.11	32.20	642729
2015-03-09	32.17	32.38	32.14	32.30	520041
2015-03-10	32.09	32.17	31.70	31.70	1150533
2015-03-11	31.86	32.10	31.76	31.77	356028
2015-03-12	31.44	31.77	31.42	31.76	1173237
2015-03-13	31.84	32.03	31.63	31.98	539181
2015-03-16	32.15	32.47	32.11	32.46	657567
2015-03-17	32.23	32.28	32.05	32.23	439740
2015-03-18	32.22	32.62	31.81	32.47	466383
2015-03-19	32.43	32.62	32.39	32.54	283149
2015-03-20	32.78	33.10	32.73	33.00	462447
2015-03-23	33.01	33.05	32.71	32.73	401226
2015-03-24	32.75	32.75	32.43	32.45	580149
2015-03-25	32.34	32.37	30.82	30.86	1159260
2015-03-26	30.14	30.63	29.76	30.43	1420566
2015-03-27	30.45	31.41	30.38	31.30	1165545
2015-03-30	31.50	31.78	31.32	31.70	1275228
2015-03-31	31.56	31.62	31.29	31.34	409011
2015-04-01	31.25	31.27	30.89	31.14	625350
2015-04-02	31.26	31.35	31.04	31.07	643794
2015-04-06	30.77	31.27	30.61	31.20	1060737
2015-04-07	31.21	31.48	31.16	31.22	1043607
2015-04-08	31.15	31.50	31.14	31.40	876252
2015-04-09	31.25	31.85	31.25	31.81	597615
2015-04-10	31.83	31.94	31.79	31.94	264885
2015-04-13	31.98	32.10	31.71	31.75	436608
2015-04-14	31.75	31.75	31.33	31.43	664155
2015-04-15	31.67	32.04	31.63	31.95	444240
2015-04-16	31.64	31.86	31.64	31.81	523173
2015-04-17	31.56	31.56	31.21	31.36	497700
2015-04-20	31.52	31.75	31.51	31.63	398223
2015-04-21	31.98	32.07	31.73	31.84	454497
2015-04-22	32.04	32.30	31.79	32.29	450762
2015-04-23	31.72	31.90	31.55	31.79	589038
2015-04-24	31.73	31.75	31.07	31.27	630678
2015-04-27	31.31	31.68	31.27	31.35	595077
2015-04-28	31.37	31.45	30.94	31.38	1202583
2015-04-29	31.14	31.30	30.88	31.21	784392
2015-04-30	31.15	31.27	30.74	30.94	2324115
2015-05-01	31.22	31.87	31.21	31.80	1523799
2015-05-04	31.87	31.94	31.65	31.73	662340
2015-05-05	31.51	31.59	31.01	31.04	748050
2015-05-06	31.16	31.30	30.78	31.01	1397466
2015-05-07	31.13	31.39	31.13	31.35	928500
2015-05-08	31.60	31.79	31.57	31.66	656919
2015-05-11	31.66	31.80	31.55	31.68	494958
2015-05-12	31.54	31.58	31.25	31.39	996108
2015-05-13	31.56	31.81	31.50	31.59	393888
2015-05-14	31.81	32.08	31.69	31.96	876255
2015-05-15	32.02	32.14	31.88	32.02	379203
2015-05-18	32.06	32.35	31.97	32.33	625524
2015-05-19	32.41	32.57	32.10	32.21	457149
2015-05-20	32.25	32.51	32.14	32.28	858597
2015-05-21	32.26	32.50	32.12	32.45	460287
2015-05-22	32.41	32.63	32.41	32.51	411126
2015-05-26	32.46	32.49	32.12	32.26	785502
2015-05-27	32.36	33.64	32.35	33.53	1316175
2015-05-28	33.56	33.72	33.34	33.56	1225794
2015-05-29	33.67	33.83	33.53	33.69	1813911
2015-06-01	33.80	33.93	33.53	33.71	1315896
2015-06-02	33.61	33.61	33.28	33.33	938841
2015-06-03	33.50	33.53	33.08	33.11	3604851
2015-06-04	32.97	33.08	32.71	32.81	1787250
2015-06-05	32.77	32.91	32.51	32.81	1307919
2015-06-08	32.84	32.84	32.11	32.19	1367691
2015-06-09	32.21	32.26	31.85	32.17	1645569
2015-06-10	32.32	32.69	32.31	32.57	1308756
2015-06-11	32.71	32.73	32.53	32.56	1614342
2015-06-12	32.43	32.43	32.23	32.27	656946
2015-06-15	31.94	32.23	31.78	32.20	828165
2015-06-16	32.14	32.37	32.07	32.29	679200
2015-06-17	32.33	32.45	32.20	32.32	727152
2015-06-18	32.41	32.93	32.41	32.78	796785
2015-06-19	32.86	32.95	32.51	32.61	1072578
2015-06-22	32.88	32.97	32.73	32.89	899610
2015-06-23	32.95	33.00	32.62	32.73	976611
2015-06-24	32.59	32.67	32.29	32.30	742311
2015-06-25	32.38	32.49	32.19	32.27	973338
2015-06-26	31.98	31.98	31.34	31.47	1826577
2015-06-29	31.06	31.28	30.56	30.59	1572417
2015-06-30	30.87	30.93	30.56	30.70	4370454
2015-07-01	31.13	31.18	30.71	30.77	1442349
2015-07-02	30.83	31.01	30.78	30.91	1002210
2015-07-06	30.63	30.91	30.33	30.46	3059496
2015-07-07	30.48	30.48	29.45	30.37	2893344
2015-07-08	29.96	30.04	29.47	29.55	1993539
2015-07-09	30.08	30.15	29.16	29.17	3780459
2015-07-10	29.52	29.81	29.49	29.71	1492278
2015-07-13	29.97	30.02	29.75	29.96	1103688
2015-07-14	30.11	30.35	30.07	30.27	1011369
2015-07-15	30.34	30.34	29.96	30.09	1075011
2015-07-16	30.32	30.32	29.87	30.15	1657539
2015-07-17	30.13	30.13	29.85	30.09	1542108
2015-07-20	30.20	30.25	29.86	29.88	1096752
2015-07-21	29.89	30.15	29.84	29.89	678678
2015-07-22	29.10	29.22	28.82	29.14	3495444
2015-07-23	29.31	29.93	29.31	29.58	1139550
2015-07-24	29.66	29.72	28.95	28.98	2122860
2015-07-27	28.81	28.97	28.47	28.77	1569114
2015-07-28	28.77	29.55	28.69	29.37	2151765
2015-07-29	29.35	29.46	29.09	29.41	1403547
2015-07-30	29.25	29.62	29.17	29.52	3404613
2015-07-31	29.57	29.57	29.13	29.18	1690746
2015-08-03	29.15	29.21	28.93	29.09	1102023
2015-08-04	28.99	29.05	28.58	28.76	2780214
2015-08-05	28.93	29.33	28.92	29.13	1431165
2015-08-06	29.18	29.18	28.39	28.61	2950473
2015-08-07	28.49	28.80	28.46	28.77	946911
2015-08-10	29.02	29.53	28.99	29.48	1439127
2015-08-11	29.19	29.19	28.70	28.82	2166072
2015-08-12	28.47	29.13	28.24	28.99	2565483
2015-08-13	28.98	29.10	28.69	28.75	903321
2015-08-14	28.65	28.65	28.34	28.52	1231518
2015-08-17	28.40	28.81	28.25	28.76	794325
2015-08-18	28.72	28.72	28.17	28.22	1221591
2015-08-19	28.28	28.28	27.78	27.96	1461072
2015-08-20	27.66	27.67	26.90	26.91	2677368
2015-08-21	26.57	26.98	26.18	26.18	4139664
2015-08-24	24.66	26.73	24.29	25.59	5372682
2015-08-25	26.60	26.65	25.34	25.34	2749452
2015-08-26	26.13	26.63	25.63	26.60	3394842
2015-08-27	27.06	27.63	27.03	27.59	3912327
2015-08-28	27.49	27.81	27.49	27.75	2056197
2015-08-31	27.54	27.95	27.40	27.67	1644021
2015-09-01	26.84	27.39	26.57	26.70	2040033
2015-09-02	27.15	27.33	26.85	27.33	1447116
2015-09-03	27.54	27.91	27.46	27.55	952425
2015-09-04	27.17	27.40	26.96	27.07	998040
2015-09-08	27.67	28.28	27.66	28.27	2252394
2015-09-09	28.52	28.72	27.69	27.75	2599737
2015-09-10	27.74	28.13	27.48	27.87	1707621
2015-09-11	27.63	27.91	27.51	27.89	1900992
2015-09-14	28.03	28.10	27.87	27.95	1592901
2015-09-15	28.08	28.39	28.07	28.31	1239510
2015-09-16	28.24	28.40	28.08	28.37	1427079
2015-09-17	28.32	28.60	28.08	28.14	1956234
2015-09-18	27.72	28.01	27.55	27.65	1840578
2015-09-21	27.83	27.92	27.44	27.57	2055594
2015-09-22	27.10	27.18	26.85	26.96	2840763
2015-09-23	26.98	27.12	26.73	26.76	1437936
2015-09-24	26.51	26.88	26.00	26.71	4153644
2015-09-25	26.92	27.10	26.45	26.71	1764915
2015-09-28	26.54	26.68	25.96	25.97	5704434
2015-09-29	26.04	26.39	25.86	26.14	1279812
2015-09-30	26.60	27.18	26.56	27.15	1386510
2015-10-01	27.14	27.14	26.36	26.83	2105052
2015-10-02	26.47	27.41	26.46	27.39	2045616
2015-10-05	27.66	28.06	27.57	27.92	2508426
2015-10-06	27.86	28.09	27.51	28.01	3105789
2015-10-07	28.25	28.56	27.91	28.38	1994055
2015-10-08	28.37	28.62	28.12	28.57	1840410
2015-10-09	28.62	28.66	28.22	28.39	1390854
2015-10-12	28.37	28.45	28.24	28.39	1982307
2015-10-13	28.19	28.35	28.02	28.04	1438110
2015-10-14	28.18	29.32	28.11	29.06	3415866
2015-10-15	29.28	29.56	29.09	29.34	2243367
2015-10-16	29.35	29.44	29.16	29.40	1426512
2015-10-19	29.31	29.59	29.17	29.39	1388865
2015-10-20	29.38	29.46	29.20	29.37	996963
2015-10-21	29.66	29.97	29.40	29.41	1579821
2015-10-22	29.89	30.48	29.83	30.43	2399115
2015-10-23	30.70	30.88	30.39	30.80	3199623
2015-10-26	30.66	30.66	30.10	30.25	3103317
2015-10-27	29.98	30.19	29.90	29.98	3168855
2015-10-28	30.20	30.51	30.07	30.43	3307737
2015-10-29	29.84	29.92	29.52	29.61	1950513
2015-10-30	29.72	29.95	29.67	29.85	1505502
2015-11-02	29.93	30.15	29.90	30.11	1122366
2015-11-03	30.01	30.39	30.01	30.27	1026345
2015-11-04	30.29	30.42	30.14	30.35	1472145
2015-11-05	30.22	30.26	29.67	29.72	2101824
2015-11-06	29.96	30.52	29.92	30.50	1913664
2015-11-09	30.43	30.43	30.05	30.21	1821816
2015-11-10	29.88	29.88	29.57	29.66	2517996
2015-11-11	29.73	29.99	29.65	29.68	1607268
2015-11-12	29.52	29.70	29.30	29.30	2419293
2015-11-13	29.29	29.40	28.92	29.03	1488432
2015-11-16	29.02	29.41	29.01	29.39	1824039
2015-11-17	29.43	29.82	29.39	29.59	2051556
2015-11-18	29.63	29.91	29.43	29.88	2264841
2015-11-19	29.95	30.22	29.79	29.95	1168131
2015-11-20	30.08	30.21	29.97	30.05	598146
2015-11-23	29.99	30.00	29.65	29.69	1169457
2015-11-24	29.62	30.10	29.50	30.04	1676688
2015-11-25	30.06	30.21	29.95	30.08	462273
2015-11-27	30.10	30.32	30.10	30.21	588549
2015-11-30	30.25	30.62	30.24	30.54	1134909
2015-12-01	30.73	31.01	30.66	31.01	1731459
2015-12-02	31.12	31.20	30.80	30.86	999045
2015-12-03	31.27	31.31	30.52	30.68	1847838
2015-12-04	30.64	31.29	30.59	31.21	1254882
2015-12-07	31.18	31.18	30.89	30.95	1502100
2015-12-08	30.54	30.78	30.40	30.69	1609284
2015-12-09	30.69	30.72	30.14	30.29	1364757
2015-12-10	30.26	30.69	30.24	30.44	1127349
2015-12-11	30.13	30.23	29.82	29.87	2222091
2015-12-14	29.85	29.97	29.37	29.67	2588157
2015-12-15	29.90	30.24	29.80	30.12	1523931
2015-12-16	30.30	30.41	29.87	30.35	1255674
2015-12-17	30.52	30.60	29.90	29.93	1064823
2015-12-18	29.75	29.84	29.52	29.58	1937649
2015-12-21	29.76	30.12	29.74	30.09	953031
2015-12-22	30.19	30.24	29.90	30.14	796554
2015-12-23	30.17	30.37	30.13	30.35	1291179
2015-12-24	30.25	30.52	30.23	30.40	506652
2015-12-28	30.26	30.28	29.98	30.28	342891
2015-12-29	30.47	30.78	30.38	30.64	596526
2015-12-30	30.63	30.69	30.34	30.36	1165656
2015-12-31	30.24	30.25	29.93	29.95	776664
2016-01-04	29.34	29.60	29.17	29.60	1022979
2016-01-05	29.66	29.72	29.26	29.32	1329132
2016-01-06	28.69	28.82	28.24	28.31	1541214
2016-01-07	27.76	28.16	27.45	27.51	2027523
2016-01-08	27.70	27.81	27.05	27.12	1465173
2016-01-11	27.29	27.46	26.84	27.21	1000791
2016-01-12	27.51	27.70	27.06	27.44	1073781
2016-01-13	27.44	27.65	26.56	26.56	1756326
2016-01-14	26.70	27.25	26.33	27.11	1294302
2016-01-15	26.04	26.23	25.54	25.89	1663692
2016-01-19	26.27	26.49	25.70	25.93	986073
2016-01-20	25.60	26.36	25.38	26.10	1718577
2016-01-21	26.36	26.81	26.12	26.49	1162122
2016-01-22	26.99	27.16	26.81	26.97	1642761
2016-01-25	26.91	26.97	26.55	26.60	1261542
2016-01-26	26.67	27.05	26.59	26.84	1683372
2016-01-27	26.76	27.04	26.43	26.54	1649877
2016-01-28	26.65	26.79	26.26	26.48	524970
2016-01-29	26.70	27.68	26.70	27.68	1774569
2016-02-01	27.46	27.94	27.39	27.80	1923651
2016-02-02	27.50	27.50	26.81	26.88	1210152
2016-02-03	27.24	27.24	26.40	26.95	1507773
2016-02-04	26.95	27.58	26.92	27.41	1115286
2016-02-05	27.29	27.29	26.36	26.47	2381529
2016-02-08	26.03	26.04	25.40	25.81	3249333
2016-02-09	25.49	26.11	25.44	25.66	859275
2016-02-10	25.87	26.09	25.43	25.46	2615925
2016-02-11	25.06	25.41	24.93	25.26	1256094
2016-02-12	25.54	25.85	25.19	25.82	1213485
2016-02-16	26.16	26.86	26.08	26.72	1281429
2016-02-17	26.90	27.41	26.86	27.36	1126284
2016-02-18	27.57	27.59	27.20	27.23	1015056
2016-02-19	27.28	27.51	27.16	27.35	545544
2016-02-22	27.62	27.92	27.62	27.78	1787487
2016-02-23	27.64	27.69	27.29	27.34	764076
2016-02-24	27.02	27.77	26.85	27.71	1031826
2016-02-25	27.80	28.07	27.49	28.04	1239018
2016-02-26	28.29	28.33	28.10	28.22	921369
2016-02-29	28.28	28.65	28.16	28.16	1171299
2016-03-01	28.36	28.95	28.35	28.16	1164771
2016-03-02	28.87	29.11	28.87	29.10	1033197
2016-03-03	29.10	29.10	29.10	29.13	871383
2016-03-04	29.33	29.67	29.11	29.43	1378554
2016-03-07	29.25	29.67	29.15	29.56	1113600
2016-03-08	29.33	29.35	28.85	29.56	1032915
2016-03-09	28.97	29.17	28.88	28.89	578628
2016-03-10	29.10	29.10	29.10	29.24	2480784
2016-03-11	29.24	29.24	29.24	29.80	656019
2016-03-14	29.69	29.83	29.60	29.73	752322
2016-03-15	29.73	29.73	29.73	29.65	2064399
2016-03-16	29.47	29.96	29.47	29.92	1463322
2016-03-17	29.83	30.20	29.78	30.13	940260
2016-03-18	30.17	30.56	30.09	30.52	1722225
2016-03-21	30.42	30.60	30.30	30.56	671985
2016-03-22	30.41	30.67	30.34	30.56	653052
2016-03-23	30.42	30.45	30.06	30.07	735675
2016-03-24	30.07	30.07	30.07	30.05	602277
2016-03-28	30.11	30.15	29.90	30.06	266289
2016-03-29	29.90	30.47	29.76	30.03	1197480
2016-03-30	30.60	30.90	30.59	30.71	688710
2016-03-31	30.67	30.69	30.53	30.71	536631
2016-04-01	30.28	30.76	30.24	30.75	452964
2016-04-04	30.73	30.75	30.42	30.48	653727
2016-04-05	30.48	30.48	30.48	30.31	541551
2016-04-06	30.27	30.62	30.02	30.60	5235699
2016-04-07	30.48	30.48	30.02	30.13	1107219
2016-04-08	30.47	30.55	30.16	30.27	1175256
2016-04-11	30.41	30.71	30.25	30.26	789213
2016-04-12	30.30	30.34	29.83	30.22	1233129
2016-04-13	30.43	30.92	30.41	30.90	1008822
2016-04-14	30.63	30.71	30.35	30.66	725553
2016-04-15	30.59	30.64	30.36	30.40	1100136
2016-04-18	30.29	30.47	30.23	30.40	980037
2016-04-19	30.47	30.50	29.90	30.03	1292949
2016-04-20	29.95	30.45	29.95	30.32	1105647
2016-04-21	30.31	30.31	29.99	30.14	825204
2016-04-22	30.16	30.46	29.95	30.19	731346
2016-04-25	30.10	30.27	29.92	30.01	1795977
2016-04-26	30.24	30.69	30.23	30.41	1356414
2016-04-27	30.11	30.77	30.08	30.72	1516827
2016-04-28	30.56	30.72	29.84	29.92	1489527
2016-04-29	29.80	29.80	28.90	29.13	2604111
2016-05-02	29.20	29.39	28.98	29.35	1144173
2016-05-03	29.05	29.19	28.88	29.01	3286779
2016-05-04	28.80	29.01	28.58	28.68	2536953
2016-05-05	28.85	29.03	28.65	28.75	1178175
2016-05-06	28.63	28.81	28.40	28.79	1241919
2016-05-09	28.85	29.00	28.67	28.76	974976
2016-05-10	28.84	29.11	28.66	29.10	830196
2016-05-11	28.99	29.29	28.99	29.03	2676237
2016-05-12	29.09	29.15	28.28	28.51	1211922
2016-05-13	28.59	28.85	28.53	28.61	1603428
2016-05-16	28.63	29.27	28.53	29.07	712719
2016-05-17	29.03	29.19	28.79	28.88	623868
2016-05-18	28.76	29.58	28.76	29.33	2003538
2016-05-19	29.14	29.39	28.91	29.17	1394772
2016-05-20	29.52	30.08	29.52	30.05	1679406
2016-05-23	30.25	30.53	30.25	30.26	735909
2016-05-24	30.51	31.03	30.47	30.99	1587516
2016-05-25	31.18	31.26	30.93	31.17	1248543
2016-05-26	31.22	31.35	31.14	31.28	912243
2016-05-27	31.25	31.53	31.25	31.47	861519
2016-05-31	31.53	31.69	31.45	31.66	2144346
2016-06-01	31.63	31.86	31.51	31.82	1314375
2016-06-02	31.77	31.83	31.63	31.83	740733
2016-06-03	32.11	32.12	31.74	31.92	1316034
2016-06-06	31.94	32.11	31.80	31.85	1885995
2016-06-07	31.99	32.22	31.98	32.15	1399341
2016-06-08	32.15	32.22	32.04	32.14	418890
2016-06-09	31.93	32.19	31.82	32.18	1087275
2016-06-10	31.85	31.85	31.54	31.65	1038957
2016-06-13	31.45	31.84	31.42	31.49	1664457
2016-06-14	31.38	31.56	31.18	31.48	1265757
2016-06-15	31.64	31.69	31.42	31.47	706647
2016-06-16	31.16	31.49	30.93	31.47	4066431
2016-06-17	31.42	31.42	30.98	31.20	1817829
2016-06-20	31.66	31.93	31.53	31.55	1106091
2016-06-21	31.58	31.64	31.44	31.55	966579
2016-06-22	31.60	31.85	31.48	31.52	919041
2016-06-23	31.93	32.34	31.84	32.31	1099338
2016-06-24	30.94	31.44	30.44	30.55	2657028
2016-06-27	30.14	30.14	29.11	29.31	5307015
2016-06-28	29.77	30.14	29.69	30.08	2741739
2016-06-29	30.43	30.78	30.32	30.69	2353800
2016-06-30	30.73	31.25	30.67	31.21	1577496
2016-07-01	30.98	31.06	30.89	30.96	1338090
2016-07-05	30.71	30.71	30.21	30.39	2583237
2016-07-06	30.17	30.48	29.88	30.43	1725201
2016-07-07	30.48	31.03	30.48	30.80	1184238
2016-07-08	31.12	31.68	31.10	31.66	1075278
2016-07-11	31.90	32.15	31.87	32.01	960828
2016-07-12	32.31	32.54	32.25	32.43	3075354
2016-07-13	32.55	32.67	32.42	32.47	1430871
2016-07-14	32.76	32.80	32.50	32.71	1401204
2016-07-15	32.71	32.75	32.57	32.70	1151028
2016-07-18	33.11	33.24	33.02	33.18	1426143
2016-07-19	33.12	33.15	32.96	33.06	845493
2016-07-20	33.25	33.67	33.14	33.59	1967211
2016-07-21	33.62	33.64	33.21	33.35	1458531
2016-07-22	33.24	33.54	33.03	33.52	1398837
2016-07-25	33.51	33.77	33.51	33.71	710049
2016-07-26	34.03	35.17	34.03	35.02	4411104
2016-07-27	35.33	35.34	34.81	35.01	3430590
2016-07-28	34.86	35.05	34.67	34.82	2495685
2016-07-29	34.81	34.93	34.51	34.67	1017066
2016-08-01	34.74	34.82	34.57	34.69	1479429
2016-08-02	34.63	34.63	33.95	34.16	4523334
2016-08-03	33.98	34.21	33.97	34.20	1248960
2016-08-04	34.29	34.54	34.23	34.52	1218594
2016-08-05	34.73	35.00	34.68	34.96	1239057
2016-08-08	35.08	35.17	34.86	34.92	695709
2016-08-09	35.12	35.32	35.06	35.21	1128015
2016-08-10	35.24	35.28	34.82	34.97	2446815
2016-08-11	35.12	35.15	34.92	35.10	1129488
2016-08-12	35.17	35.34	35.13	35.26	575097
2016-08-15	35.34	35.83	35.34	35.74	683220
2016-08-16	35.69	35.69	35.45	35.49	1883094
2016-08-17	35.51	35.51	35.30	35.49	1782426
2016-08-18	35.50	35.75	35.47	35.74	692901
2016-08-19	35.78	36.14	35.78	36.05	1472352
2016-08-22	35.99	36.15	35.91	36.07	770580
2016-08-23	36.23	36.40	36.23	36.24	825576
2016-08-24	36.29	36.32	35.85	35.94	917709
2016-08-25	35.83	36.26	35.83	36.09	940104
2016-08-26	36.15	36.52	36.01	36.25	932112
2016-08-29	36.40	36.53	36.35	36.39	810753
2016-08-30	36.40	36.60	36.19	36.32	3181179
2016-08-31	36.31	36.35	36.10	36.30	1447344
2016-09-01	36.40	36.61	36.12	36.59	1393680
2016-09-02	36.75	36.78	36.38	36.55	1664538
2016-09-06	36.61	36.66	36.28	36.47	1085406
2016-09-07	36.52	36.53	36.12	36.19	3814224
2016-09-08	36.07	36.22	35.91	36.13	1353297
2016-09-09	35.84	35.84	34.74	34.84	2546304
2016-09-12	34.56	35.53	34.44	35.49	2162745
2016-09-13	35.32	35.62	35.00	35.18	1202109
2016-09-14	35.09	35.58	35.04	35.49	1094229
2016-09-15	35.47	36.38	35.43	36.31	1795473
2016-09-16	36.58	36.69	36.04	36.32	1915974
2016-09-19	36.55	36.90	36.24	36.36	1180374
2016-09-20	36.57	36.60	36.11	36.20	1076190
2016-09-21	36.38	36.76	36.22	36.70	1295652
2016-09-22	36.94	37.05	36.71	36.82	1056714
2016-09-23	36.77	36.78	36.40	36.44	817998
2016-09-26	36.03	36.15	35.78	35.93	1149180
2016-09-27	35.85	36.56	35.83	36.55	1034799
2016-09-28	36.69	36.81	36.40	36.63	840549
2016-09-29	36.64	37.31	36.24	37.08	2581038
2016-09-30	37.30	37.91	37.30	37.66	1373169
2016-10-03	37.75	37.92	37.34	37.41	3632241
2016-10-04	37.57	37.68	37.17	37.31	1019253
2016-10-05	37.43	37.85	37.34	37.59	3852579
2016-10-06	37.56	37.84	37.33	37.81	2603565
2016-10-07	37.87	37.87	37.41	37.75	1383981
2016-10-10	37.93	38.07	37.55	37.56	1210449
2016-10-11	37.51	37.51	36.45	36.77	1871508
2016-10-12	36.75	36.76	36.32	36.65	1567599
2016-10-13	36.32	36.32	35.63	36.22	2082063
2016-10-14	36.55	36.92	36.46	36.49	1365129
2016-10-17	36.45	36.65	36.28	36.30	701079
2016-10-18	36.75	36.87	36.65	36.72	891657
2016-10-19	36.40	36.61	36.22	36.57	1192212
2016-10-20	36.50	36.96	36.28	36.82	2059722
2016-10-21	36.53	36.77	36.38	36.73	1095789
2016-10-24	36.92	37.43	36.92	37.40	711030
2016-10-25	37.42	37.54	37.30	37.37	823443
2016-10-26	37.08	37.54	37.05	37.32	1119753
2016-10-27	37.68	37.77	37.09	37.14	1385553
2016-10-28	37.29	37.52	36.88	36.92	1798374
2016-10-31	37.05	37.30	37.05	37.12	913314
2016-11-01	37.13	37.42	36.39	36.79	1673955
2016-11-02	36.81	37.02	36.43	36.55	2461545
2016-11-03	36.56	36.80	36.35	36.48	1512636
2016-11-04	36.27	36.57	36.00	36.25	1259157
2016-11-07	36.93	37.30	36.78	37.27	4798005
2016-11-08	37.26	37.59	37.05	37.35	1226052
2016-11-09	36.51	37.29	36.33	37.17	3110946
2016-11-10	37.39	37.63	36.03	36.37	6669231
2016-11-11	36.78	37.82	36.78	37.76	2595384
2016-11-14	37.95	37.95	37.47	37.57	1340175
2016-11-15	37.72	38.37	37.63	38.27	1414980
2016-11-16	38.20	38.74	38.19	38.71	1212273
2016-11-17	38.86	39.32	38.62	39.13	1084545
2016-11-18	39.01	39.46	39.01	39.41	1064472
2016-11-21	39.53	39.73	39.39	39.67	1140429
2016-11-22	39.88	40.13	39.85	40.10	1418901
2016-11-23	40.11	40.23	39.90	40.15	1044021
2016-11-25	40.22	40.24	40.04	40.22	412044
2016-11-28	40.12	40.28	40.03	40.10	661479
2016-11-29	40.07	40.26	39.83	40.02	1172550
2016-11-30	40.00	40.11	39.78	39.79	591927
2016-12-01	39.76	39.76	37.62	37.85	3488412
2016-12-02	37.80	38.38	37.67	38.32	2996958
2016-12-05	38.65	38.91	38.40	38.78	1120500
2016-12-06	38.89	39.36	38.89	39.32	1454955
2016-12-07	39.30	40.23	39.17	40.13	1300434
2016-12-08	40.24	40.72	40.19	40.48	1262787
2016-12-09	40.81	40.89	40.06	40.34	1004427
2016-12-12	40.18	40.25	39.71	40.03	2093640
2016-12-13	40.17	40.76	40.11	40.49	1004175
2016-12-14	40.51	40.72	40.32	40.46	1989843
2016-12-15	40.62	41.32	40.55	41.15	2221164
2016-12-16	41.39	41.47	40.55	40.73	1474071
2016-12-19	40.84	41.29	40.79	41.13	1245555
2016-12-20	41.55	41.61	41.35	41.53	2156658
2016-12-21	41.52	41.62	41.36	41.43	787125
2016-12-22	41.89	41.90	41.47	41.63	869559
2016-12-23	41.59	41.87	41.52	41.84	480141
2016-12-27	41.93	42.42	41.91	42.36	1408569
2016-12-28	42.60	42.64	41.53	41.56	1738473
2016-12-29	41.37	41.55	41.11	41.55	1046781
2016-12-30	41.70	41.89	40.77	40.91	3403851
2017-01-03	41.05	41.49	40.56	40.91	2654106
2017-01-04	41.11	41.22	40.83	41.02	1354122
2017-01-05	41.04	41.26	40.59	40.67	941856
2017-01-06	40.77	41.11	40.51	40.99	874974
2017-01-09	41.14	41.59	41.11	41.43	884031
2017-01-10	41.46	41.72	41.40	41.63	690897
2017-01-11	41.67	41.78	41.47	41.77	1630335
2017-01-12	41.54	41.65	40.79	41.42	1354641
2017-01-13	41.48	41.79	41.43	41.69	849462
2017-01-17	41.54	41.56	40.88	41.02	1092495
2017-01-18	41.07	41.61	41.03	41.58	1156422
2017-01-19	41.52	41.86	41.37	41.39	2727627
2017-01-20	41.81	42.18	41.76	41.93	1930041
2017-01-23	41.77	41.86	41.35	41.67	1053819
2017-01-24	41.85	42.56	41.79	42.48	3734106
2017-01-25	43.05	43.21	42.71	43.11	2025681
2017-01-26	43.19	43.19	42.68	42.86	1263117
2017-01-27	43.08	43.41	43.08	43.40	977499
2017-01-30	43.20	43.20	42.64	43.18	1517466
2017-01-31	42.93	42.96	42.36	42.62	1454955
2017-02-01	43.08	43.32	42.86	43.30	1792716
2017-02-02	43.00	43.41	42.79	43.28	1415961
2017-02-03	43.52	43.58	43.35	43.50	869481
2017-02-06	43.59	43.69	43.31	43.65	923127
2017-02-07	43.91	43.98	43.59	43.81	594840
2017-02-08	43.94	44.07	43.67	43.90	771657
2017-02-09	44.01	44.02	43.46	43.51	1358091
2017-02-10	43.81	43.81	43.06	43.49	1551540
2017-02-13	43.61	43.87	43.51	43.58	929343
2017-02-14	43.59	43.59	43.19	43.46	608361
2017-02-15	43.58	43.84	43.36	43.79	703854
2017-02-16	43.84	43.94	43.58	43.86	930558
2017-02-17	43.64	44.10	43.49	44.09	996393
2017-02-21	44.24	44.73	44.24	44.71	2010897
2017-02-22	44.63	44.78	44.54	44.72	674829
2017-02-23	44.67	44.67	43.71	44.00	1778139
2017-02-24	43.29	43.97	43.13	43.97	1570440
2017-02-27	43.99	44.40	43.89	44.39	3659445
2017-02-28	44.47	44.47	43.73	43.82	1295511
2017-03-01	44.35	44.56	43.92	44.50	1316688
2017-03-02	44.61	44.72	44.00	44.05	1290708
2017-03-03	44.10	44.13	43.77	44.02	1290072
2017-03-06	43.90	44.12	43.54	44.05	1598505
2017-03-07	43.97	44.43	43.84	44.14	1624575
2017-03-08	44.32	44.61	44.16	44.25	1757103
2017-03-09	44.22	44.41	43.98	44.33	1020645
2017-03-10	44.60	44.93	44.60	44.84	2136369
2017-03-13	44.98	45.19	44.89	45.18	1147635
2017-03-14	45.06	45.09	44.67	45.04	1066791
2017-03-15	45.10	45.48	44.88	45.40	1108065
2017-03-16	45.55	45.56	45.27	45.35	932697
2017-03-17	45.51	45.51	45.30	45.45	1832229
2017-03-20	45.56	45.94	45.41	45.78	1138137
2017-03-21	45.90	45.99	44.62	44.71	1962870
2017-03-22	44.75	45.23	44.60	45.18	1676274
2017-03-23	45.18	45.28	44.95	45.08	1531752
2017-03-24	45.54	45.86	45.12	45.29	1595991
2017-03-27	44.86	45.47	44.67	45.36	1450062
2017-03-28	45.45	45.68	45.23	45.50	851463
2017-03-29	45.52	45.52	45.26	45.39	1064742
2017-03-30	45.42	45.73	45.35	45.63	831081
2017-03-31	45.67	45.86	45.48	45.63	616536
2017-04-03	45.65	45.76	45.05	45.34	2164980
2017-04-04	45.06	45.41	44.98	45.11	1366824
2017-04-05	45.24	45.55	44.77	44.80	1259385
2017-04-06	44.77	44.97	44.41	44.87	1165431
2017-04-07	44.89	45.20	44.76	45.06	757218
2017-04-10	45.07	45.11	44.61	44.72	810435
2017-04-11	44.50	44.51	43.70	44.36	1602105
2017-04-12	44.23	44.29	43.49	43.59	1704555
2017-04-13	43.33	43.96	43.29	43.30	1309290
2017-04-17	43.47	43.87	43.47	43.84	1330017
2017-04-18	43.60	44.07	43.57	44.05	1325763
2017-04-19	44.41	44.68	44.21	44.28	1701561
2017-04-20	44.60	45.06	44.38	44.98	1669704
2017-04-21	44.83	44.88	44.41	44.79	1922430
2017-04-24	45.44	45.58	45.27	45.43	1482324
2017-04-25	45.65	45.96	45.54	45.89	1270374
2017-04-26	45.83	45.92	45.35	45.52	3504099
2017-04-27	45.84	46.22	45.75	46.16	1099593
2017-04-28	46.05	46.05	45.25	45.37	3133662
2017-05-01	45.48	45.83	45.25	45.82	2065602
2017-05-02	45.70	45.70	45.10	45.34	3398718
2017-05-03	45.10	45.56	45.08	45.49	1144806
2017-05-04	45.65	45.65	45.27	45.46	1219602
2017-05-05	45.58	45.64	45.21	45.64	902202
2017-05-08	45.62	45.70	45.37	45.46	801759
2017-05-09	45.52	46.04	45.46	45.91	1280940
2017-05-10	46.48	46.97	46.46	46.88	2503605
2017-05-11	46.85	47.27	46.47	47.05	2091096
2017-05-12	47.12	47.24	46.92	47.19	573210
2017-05-15	47.39	47.95	47.25	47.92	1123062
2017-05-16	48.14	48.62	47.92	48.60	1067388
2017-05-17	48.03	48.13	46.47	46.51	3092295
2017-05-18	46.53	47.51	46.39	47.37	2103729
2017-05-19	47.82	48.06	47.77	47.90	2681343
2017-05-22	48.21	48.44	48.10	48.42	2000079
2017-05-23	48.46	48.47	47.86	48.23	760086
2017-05-24	48.55	48.63	48.32	48.54	1018671
2017-05-25	48.69	48.96	48.47	48.79	1013535
2017-05-26	48.75	49.03	48.47	49.01	789612
2017-05-30	49.01	49.46	48.95	49.34	1176945
2017-05-31	49.69	49.79	49.09	49.33	1605384
2017-06-01	49.52	49.52	49.10	49.38	1063332
2017-06-02	49.69	49.94	49.32	49.88	1297428
2017-06-05	49.87	50.27	49.85	50.00	986625
2017-06-06	49.82	50.51	49.74	50.17	1240668
2017-06-07	50.42	50.74	50.28	50.54	1262679
2017-06-08	50.95	51.48	50.51	51.46	1617474
2017-06-09	51.84	51.98	48.30	49.30	5104107
2017-06-12	48.68	49.20	47.60	49.02	5277300
2017-06-13	49.76	49.83	48.75	49.35	3216654
2017-06-14	49.55	49.55	48.29	48.83	2112876
2017-06-15	48.02	48.60	47.95	48.45	3531819
2017-06-16	48.57	48.81	48.10	48.25	1589040
2017-06-19	48.79	49.25	48.75	49.17	1455648
2017-06-20	49.43	49.49	48.61	48.62	1192986
2017-06-21	48.84	49.20	48.65	49.18	1386936
2017-06-22	49.17	49.29	48.83	49.07	1299831
2017-06-23	49.15	49.49	48.92	49.21	973083
2017-06-26	49.49	49.76	48.53	48.79	1882818
2017-06-27	48.50	48.50	47.35	47.37	1921557
2017-06-28	47.64	48.24	47.19	48.19	2285481
2017-06-29	48.00	48.00	46.35	46.99	2949288
2017-06-30	47.14	47.38	46.53	46.73	1492755
2017-07-03	47.11	47.17	46.08	46.09	1771755
2017-07-05	46.24	47.11	46.24	47.04	1918236
2017-07-06	46.60	47.23	46.38	46.83	2063076
2017-07-07	47.06	47.81	47.06	47.62	3374271
2017-07-10	47.80	48.29	47.50	48.17	978363
2017-07-11	48.04	48.59	48.01	48.57	965463
2017-07-12	49.06	49.45	48.88	49.35	1678182
2017-07-13	49.40	49.72	49.05	49.19	1532772
2017-07-14	49.46	49.88	49.35	49.85	1234647
2017-07-17	50.02	50.04	49.48	49.65	693402
2017-07-18	49.35	49.81	49.17	49.80	1017261
2017-07-19	50.09	50.28	49.92	50.26	1410516
2017-07-20	50.28	50.48	49.87	50.41	1527066
2017-07-21	50.08	50.08	49.73	49.98	983907
2017-07-24	50.05	50.05	49.73	49.83	1212606
2017-07-25	49.73	49.91	49.27	49.79	1203528
2017-07-26	50.23	50.55	50.05	50.33	2004495
2017-07-27	50.48	50.55	48.98	49.57	2827929
2017-07-28	49.34	49.58	49.13	49.38	1205619
2017-07-31	49.38	49.64	48.86	48.99	1517469
2017-08-01	49.14	49.30	48.90	49.30	1001883
2017-08-02	49.58	49.69	48.60	48.94	1741737
2017-08-03	48.91	49.07	48.52	48.76	1347246
2017-08-04	48.79	49.17	48.63	48.78	1283652
2017-08-07	48.90	49.64	48.90	49.62	949284
2017-08-08	49.66	50.05	49.31	49.47	818679
2017-08-09	49.08	49.35	48.86	49.31	706401
2017-08-10	48.99	49.01	47.89	47.93	1627365
2017-08-11	47.71	48.28	47.59	48.20	1044360
2017-08-14	48.78	49.48	48.78	49.43	1609998
2017-08-15	49.64	49.65	49.20	49.55	531345
2017-08-16	49.65	49.84	49.39	49.63	777933
2017-08-17	49.39	49.52	48.35	48.38	1209051
2017-08-18	48.66	48.81	48.21	48.45	1026777
2017-08-21	48.52	48.60	47.79	48.09	945909
2017-08-22	48.51	48.98	48.45	48.88	1046553
2017-08-23	48.42	49.23	48.37	49.09	1984134
2017-08-24	49.29	49.36	48.82	49.10	1294311
2017-08-25	49.28	49.37	48.78	48.86	684804
2017-08-28	48.93	49.02	48.74	49.01	552543
2017-08-29	48.39	49.21	48.37	49.08	1069029
2017-08-30	49.35	50.00	49.17	49.92	1999245
2017-08-31	50.09	50.48	50.02	50.42	1072230
2017-09-01	50.51	50.90	50.51	50.64	1591113
2017-09-05	50.46	50.52	49.52	49.95	2812323
2017-09-06	50.22	50.25	49.79	50.02	1043910
2017-09-07	50.12	50.31	49.89	50.11	873288
2017-09-08	50.08	50.11	49.34	49.52	1454034
2017-09-11	49.90	50.58	49.90	50.46	1305339
2017-09-12	50.53	50.84	50.41	50.69	742302
2017-09-13	50.67	50.91	50.41	50.79	773991
2017-09-14	50.58	51.29	50.57	50.99	1656849
2017-09-15	51.23	51.94	51.13	51.88	1424055
2017-09-18	52.18	52.88	52.18	52.56	1477086
2017-09-19	52.68	52.93	52.40	52.73	1382760
2017-09-20	52.79	52.79	51.30	52.00	2276139
2017-09-21	51.90	51.96	51.33	51.78	864396
2017-09-22	51.64	52.11	51.63	52.04	742062
2017-09-25	51.85	51.85	50.80	51.04	1795692
2017-09-26	51.40	51.40	50.64	50.79	1474350
2017-09-27	51.40	52.23	51.34	52.02	1166490
2017-09-28	51.97	52.43	51.83	52.40	819918
2017-09-29	52.61	52.93	52.35	52.86	918996
2017-10-02	53.09	53.42	52.81	53.21	1240608
2017-10-03	53.27	53.48	53.10	53.36	536250
2017-10-04	53.29	53.48	52.98	53.48	873864
2017-10-05	53.71	53.71	53.22	53.53	538095
2017-10-06	53.33	53.76	53.33	53.74	742848
2017-10-09	53.95	54.19	53.89	54.15	835386
2017-10-10	54.63	54.63	53.91	54.45	756705
2017-10-11	54.42	54.84	54.34	54.82	859236
2017-10-12	54.80	55.01	54.61	54.65	584529
2017-10-13	54.91	55.19	54.76	55.00	531819
2017-10-16	55.17	55.27	54.89	55.26	543318
2017-10-17	55.29	55.29	54.95	55.21	558945
2017-10-18	55.42	55.50	54.67	55.40	712209
2017-10-19	54.97	55.27	54.41	55.26	1063728
2017-10-20	55.69	55.82	55.46	55.54	1083687
2017-10-23	55.81	56.11	55.55	55.82	899778
2017-10-24	55.97	56.26	55.76	56.21	643425
2017-10-25	55.90	56.05	54.90	55.47	1567977
2017-10-26	55.57	55.91	55.49	55.80	1145166
2017-10-27	56.17	57.04	55.93	56.96	1058604
2017-10-30	56.78	57.36	56.78	57.12	1579311
2017-10-31	57.26	57.74	57.10	57.57	1031796
2017-11-01	58.04	58.08	56.86	57.36	1516431
2017-11-02	57.47	57.80	57.03	57.65	4100124
2017-11-03	57.93	58.67	57.45	58.67	2683680
2017-11-06	59.24	59.52	58.81	59.50	3057771
2017-11-07	59.43	59.58	59.04	59.44	1299609
2017-11-08	59.39	59.68	59.15	59.63	1204785
2017-11-09	59.12	59.12	57.72	58.44	3302415
2017-11-10	58.64	58.86	58.48	58.83	1166490
2017-11-13	58.60	59.06	58.52	59.00	1309014
2017-11-14	58.89	59.11	58.51	58.94	801795
2017-11-15	58.53	58.66	57.94	58.41	1175643
2017-11-16	58.66	59.53	58.66	59.28	1094688
2017-11-17	59.63	59.64	58.92	59.02	1887486
2017-11-20	59.36	59.82	59.20	59.73	1792662
2017-11-21	60.12	60.49	60.00	60.41	3603033
2017-11-22	60.62	60.63	59.95	60.04	1204188
2017-11-24	60.30	60.62	60.22	60.58	557043
2017-11-27	60.22	60.22	59.72	59.82	1692795
2017-11-28	60.06	60.06	59.48	59.85	1971315
2017-11-29	59.78	59.80	56.63	57.21	5576694
2017-11-30	57.84	58.12	57.16	57.52	4293969
2017-12-01	56.98	57.24	55.50	56.90	4877556
2017-12-04	57.57	57.64	55.18	55.53	4886517
2017-12-05	55.25	56.59	54.85	55.57	5340321
2017-12-06	55.03	55.85	54.79	55.75	2170572
2017-12-07	56.16	56.47	55.93	56.30	2917635
2017-12-08	56.94	56.97	55.96	56.01	1965939
2017-12-11	56.10	56.49	55.94	56.34	5248263
2017-12-12	56.22	56.22	55.72	55.79	1307691
2017-12-13	55.99	56.28	55.75	55.78	980247
2017-12-14	55.82	56.10	55.59	55.73	889134
2017-12-15	56.02	56.75	55.71	56.60	3382593
2017-12-18	57.29	57.84	57.00	57.81	3488862
2017-12-19	57.70	57.86	57.35	57.65	2278647
2017-12-20	58.25	58.32	57.57	58.07	1342206
2017-12-21	58.26	58.26	57.37	57.45	1750992
2017-12-22	57.25	57.45	57.03	57.42	877920
2017-12-26	56.70	56.90	56.37	56.85	680031
2017-12-27	56.85	57.32	56.78	57.03	794436
2017-12-28	57.21	57.33	57.09	57.19	788967
2017-12-29	57.28	57.28	56.60	56.60	760605
2018-01-02	56.91	58.16	56.84	58.14	2860161
2018-01-03	58.46	59.17	58.32	59.16	1327383
2018-01-04	59.59	59.69	59.01	59.49	1334970
2018-01-05	59.76	60.08	59.41	59.83	1170660
2018-01-08	59.87	60.49	59.68	60.30	1622757
2018-01-09	60.46	60.46	59.64	59.71	1464933
2018-01-10	59.03	59.27	58.52	58.99	2030463
2018-01-11	59.18	59.37	58.94	59.34	1047354
2018-01-12	59.41	59.79	59.19	59.66	1101918
2018-01-16	60.17	60.56	59.51	59.86	1463406
2018-01-17	60.42	61.68	60.36	61.60	1137141
2018-01-18	61.58	62.18	61.50	61.87	3163740
2018-01-19	62.15	62.25	61.57	61.94	1188684
2018-01-22	62.05	62.41	61.76	62.40	1247802
2018-01-23	62.69	62.90	62.46	62.90	1467144
2018-01-24	62.25	62.46	61.02	61.46	3006876
2018-01-25	62.13	62.28	60.39	60.39	2254659
2018-01-26	61.21	62.33	61.18	62.32	1667994
2018-01-29	62.09	62.67	61.49	62.23	1626201
2018-01-30	61.33	61.69	60.91	60.99	1949466
2018-01-31	61.71	61.93	61.15	61.49	1163691
2018-02-01	61.00	62.09	60.91	61.19	1255440
2018-02-02	60.68	60.73	59.51	59.54	3242751
2018-02-05	58.66	59.97	56.57	56.74	3915882
2018-02-06	55.87	58.86	55.74	58.79	4045608
2018-02-07	58.41	58.93	57.52	57.53	3262353
2018-02-08	57.80	57.96	55.07	55.11	4162896
2018-02-09	56.37	57.10	54.39	56.70	5947773
2018-02-12	57.45	58.17	56.92	57.79	2956116
2018-02-13	57.43	57.84	57.24	57.72	1481793
2018-02-14	57.27	59.17	57.16	59.08	1199193
2018-02-15	59.63	59.79	58.39	59.78	1732584
2018-02-16	59.48	60.31	59.48	59.57	929640
2018-02-20	59.38	61.17	59.32	60.62	2507748
2018-02-21	60.95	61.00	59.88	59.92	1435410
2018-02-22	60.27	60.41	59.59	59.79	1460619
2018-02-23	60.43	61.07	60.23	61.07	1424673
2018-02-26	61.43	62.40	61.43	62.39	1090386
2018-02-27	62.41	63.24	62.18	62.18	1369251
2018-02-28	62.62	62.74	61.57	61.63	1266693
2018-03-01	61.84	61.88	59.95	60.65	2850483
2018-03-02	59.97	61.80	59.83	61.68	1392747
2018-03-05	61.35	62.54	61.08	62.24	1250994
2018-03-06	62.83	63.35	62.50	63.17	1778949
2018-03-07	62.52	63.46	62.52	63.38	1167858
2018-03-08	63.75	63.79	63.08	63.43	1147212
2018-03-09	63.94	64.78	63.79	64.75	1586385
2018-03-12	65.23	65.77	65.02	65.44	1860159
2018-03-13	65.84	66.28	64.15	64.43	4229853
2018-03-14	64.78	64.78	63.83	64.42	1640862
2018-03-15	64.59	64.79	64.04	64.37	1073124
2018-03-16	64.46	64.73	64.27	64.34	1035084
2018-03-19	63.76	64.06	62.22	63.12	2781807
2018-03-20	63.25	63.79	63.17	63.58	760905
2018-03-21	63.51	64.52	63.43	63.70	1380390
2018-03-22	62.59	63.24	61.85	61.90	1752489
2018-03-23	61.79	61.92	59.82	59.84	3847515
2018-03-26	61.24	62.35	60.46	62.34	2399775
2018-03-27	62.82	62.99	59.53	60.04	3221775
2018-03-28	59.63	60.18	58.48	58.74	2980803
2018-03-29	59.14	60.59	58.71	60.02	2504400
2018-04-02	59.49	59.93	57.15	57.72	2379498
2018-04-03	58.44	58.98	57.81	58.82	1673280
2018-04-04	57.12	59.73	57.11	59.57	2024658
2018-04-05	59.95	60.02	58.58	58.96	1725003
2018-04-06	58.16	58.79	56.92	57.18	1179834
2018-04-09	57.85	59.20	57.51	57.54	1112991
2018-04-10	58.86	59.73	58.49	59.38	1982727
2018-04-11	59.05	59.93	58.94	59.40	1226541
2018-04-12	59.88	60.69	59.82	60.52	1911417
2018-04-13	61.23	61.34	59.86	60.08	1289517
2018-04-16	60.43	60.51	59.68	60.18	849432
2018-04-17	60.66	61.47	60.54	61.32	1097844
2018-04-18	60.93	61.07	60.18	60.72	1454061
2018-04-19	59.55	59.62	57.89	58.09	5533659
2018-04-20	58.08	58.38	57.15	57.41	3552078
2018-04-23	57.62	57.75	56.50	56.64	2047443
2018-04-24	57.14	57.66	55.69	56.19	3480936
2018-04-25	56.44	56.52	55.23	56.12	4433925
2018-04-26	57.00	57.32	56.64	57.26	4609929
2018-04-27	57.99	58.05	56.58	56.86	3308967
2018-04-30	56.77	57.20	56.00	56.24	1802538
2018-05-01	56.10	57.23	56.03	57.16	3128424
2018-05-02	57.22	57.40	56.67	56.91	1543299
2018-05-03	56.46	57.50	56.03	57.25	2396859
2018-05-04	56.94	58.70	56.68	58.59	1977978
2018-05-07	59.07	59.44	58.86	59.16	1184919
2018-05-08	59.12	59.59	58.89	59.51	1206339
2018-05-09	59.73	60.46	59.60	60.42	1044021
2018-05-10	60.76	61.54	60.72	61.52	1243203
2018-05-11	61.17	61.64	60.96	61.07	1857834
2018-05-14	61.83	62.56	61.70	61.81	1653801
2018-05-15	61.41	61.58	60.70	61.14	1263963
2018-05-16	61.11	62.06	61.11	61.93	1221336
2018-05-17	61.79	62.25	61.29	61.75	1301256
2018-05-18	61.20	61.29	60.65	60.87	2072550
2018-05-21	61.76	62.08	60.94	61.48	1474410
2018-05-22	62.00	62.29	61.61	61.82	1496553
2018-05-23	61.34	62.17	61.08	62.15	1039188
2018-05-24	62.20	62.54	61.63	62.40	1136169
2018-05-25	62.40	63.00	62.30	62.91	1400826
2018-05-29	62.64	63.05	62.09	62.53	1538469
2018-05-30	62.87	63.40	62.62	62.93	2143392
2018-05-31	62.83	63.12	62.38	62.48	1606470
2018-06-01	63.04	63.90	62.81	63.90	1060374
2018-06-04	64.07	64.48	63.83	64.41	1171026
2018-06-05	64.58	64.89	64.33	64.71	641496
2018-06-06	64.79	65.12	64.44	65.12	1268208
2018-06-07	65.19	65.26	64.08	64.54	2084025
2018-06-08	63.81	64.09	63.45	63.97	2429577
2018-06-11	63.87	64.17	63.63	63.84	1278177
2018-06-12	64.01	64.22	63.60	64.17	932439
2018-06-13	64.21	64.76	64.01	64.08	9157014
2018-06-14	64.45	64.77	64.07	64.46	1635615
2018-06-15	64.04	64.48	63.82	64.40	1122702
2018-06-18	63.99	63.99	63.19	63.78	1675809
2018-06-19	62.83	63.13	62.12	63.08	2630874
2018-06-20	63.44	63.71	63.10	63.39	2007666
2018-06-21	63.81	63.84	62.51	62.60	1245897
2018-06-22	62.90	62.94	61.98	62.10	1116327
2018-06-25	61.44	61.44	59.50	60.28	5441187
2018-06-26	60.27	60.58	59.98	60.28	11004036
2018-06-27	60.60	60.74	58.81	58.84	2363862
2018-06-28	58.67	59.42	58.59	59.29	4067721
2018-06-29	59.83	60.14	59.41	59.41	1278108
2018-07-02	58.90	59.80	58.45	59.79	2097402
2018-07-03	60.04	60.13	58.64	58.70	1141515
2018-07-05	59.22	60.28	59.22	60.27	1340940
2018-07-06	60.26	61.11	59.94	61.01	2263887
2018-07-09	61.62	61.64	60.68	61.40	1360092
2018-07-10	61.51	62.18	61.42	62.05	1403676
2018-07-11	61.05	61.41	60.40	60.45	1998597
2018-07-12	60.30	60.94	59.92	60.86	2267748
2018-07-13	61.03	61.03	60.55	60.64	803139
2018-07-16	60.73	60.96	60.51	60.56	612699
2018-07-17	60.15	61.45	60.05	61.43	4140456
2018-07-18	61.70	62.01	61.50	61.90	923421
2018-07-19	61.78	62.01	61.36	61.76	871350
2018-07-20	61.70	61.82	61.16	61.47	871929
2018-07-23	61.16	61.66	60.36	61.56	1001301
2018-07-24	61.94	62.24	60.80	60.89	1883862
2018-07-25	60.86	61.17	60.08	61.12	16250520
2018-07-26	61.52	62.35	61.52	62.31	7296330
2018-07-27	62.35	62.91	61.58	62.03	5193207
2018-07-30	62.01	62.18	61.12	61.43	2500134
2018-07-31	61.84	62.70	61.72	61.83	2271039
2018-08-01	61.89	62.39	61.48	61.74	3727677
2018-08-02	61.19	62.43	60.97	62.35	2253459
2018-08-03	62.39	62.54	62.10	62.48	1344360
2018-08-06	62.36	62.87	62.02	62.86	778203
2018-08-07	63.16	63.40	62.92	63.36	9880026
2018-08-08	63.37	63.63	63.12	63.50	1116660
2018-08-09	63.22	63.31	62.86	62.88	2218824
2018-08-10	61.57	61.84	61.03	61.32	3248754
2018-08-13	61.43	61.94	61.33	61.41	1687479
2018-08-14	61.77	61.86	61.23	61.28	1609641
2018-08-15	60.76	61.01	59.81	60.43	3068001
2018-08-16	60.83	60.92	60.19	60.36	1419765
2018-08-17	59.82	60.07	59.01	59.91	2195427
2018-08-20	59.99	60.21	59.18	59.85	957153
2018-08-21	60.04	61.18	60.03	61.02	2549676
2018-08-22	60.89	61.39	60.52	61.31	1440303
2018-08-23	61.28	61.83	61.28	61.38	1847565
2018-08-24	61.65	62.30	61.64	62.27	1686078
2018-08-27	62.77	63.73	62.64	63.26	17873847
2018-08-28	63.59	63.77	62.89	63.50	1616235
2018-08-29	63.50	63.86	63.28	63.67	4280613
2018-08-30	63.52	63.76	63.01	63.10	1811415
2018-08-31	63.01	63.54	63.01	63.44	1099812
2018-09-04	63.21	63.98	63.07	63.95	1289685
2018-09-05	63.89	64.06	63.10	63.64	1580145
2018-09-06	63.40	63.45	61.89	61.95	1494123
2018-09-07	61.84	62.59	61.55	61.70	8400918
2018-09-10	62.14	62.37	61.77	62.35	951132
2018-09-11	62.10	62.18	61.42	61.75	1735332
2018-09-12	60.95	61.06	59.70	61.03	2111340
2018-09-13	61.71	62.50	61.51	61.73	2159610
2018-09-14	62.09	62.67	61.91	62.42	1979166
2018-09-17	62.19	62.36	61.48	61.55	1527678
2018-09-18	61.80	62.46	61.80	62.08	1312683
2018-09-19	62.11	62.48	61.92	62.18	1105023
2018-09-20	62.67	63.17	62.58	62.93	1450233
2018-09-21	62.99	63.23	62.60	62.76	1707618
2018-09-24	62.26	63.01	62.13	62.98	833367
2018-09-25	62.83	62.83	61.81	61.98	1470417
2018-09-26	61.42	61.79	61.00	61.07	1049613
2018-09-27	61.26	61.54	61.08	61.30	1055676
2018-09-28	61.23	61.90	61.04	61.68	2376558
2018-10-01	62.00	62.40	61.75	61.90	1025154
2018-10-02	61.73	62.75	61.73	61.90	2016849
2018-10-03	62.17	62.39	61.40	61.95	1986210
2018-10-04	61.53	61.63	60.33	60.86	1919178
2018-10-05	60.87	60.93	58.86	59.42	2436870
2018-10-08	58.93	59.47	58.25	58.75	2152209
2018-10-09	58.43	58.98	58.32	58.69	1609665
2018-10-10	57.92	57.96	56.05	56.10	6056340
2018-10-11	55.99	57.21	55.10	55.54	4370394
2018-10-12	57.04	57.36	55.72	56.55	4856121
2018-10-15	56.30	56.71	55.88	56.08	3883986
2018-10-16	56.71	57.99	56.64	57.91	1955118
2018-10-17	58.33	58.45	57.28	57.68	2425476
2018-10-18	57.44	57.45	56.03	56.24	4058604
2018-10-19	56.58	56.91	55.16	55.39	3382704
2018-10-22	55.68	56.06	55.22	55.73	3923754
2018-10-23	54.28	55.75	53.67	55.44	4304556
2018-10-24	54.52	54.52	51.71	51.81	9218625
2018-10-25	52.10	53.37	52.02	52.96	9226560
2018-10-26	51.81	52.96	51.20	52.04	3910284
2018-10-29	53.10	53.34	50.53	51.50	4422486
2018-10-30	51.35	53.69	51.35	53.64	2496975
2018-10-31	54.47	54.74	53.84	54.32	3495990
2018-11-01	54.71	57.00	54.67	56.87	3511491
2018-11-02	56.62	56.92	55.32	56.01	3239943
2018-11-05	55.93	55.93	54.57	55.50	2405229
2018-11-06	55.38	56.37	55.38	56.15	1184364
2018-11-07	56.89	56.97	56.17	56.79	1827846
2018-11-08	56.34	57.00	56.08	56.63	1705983
2018-11-09	55.99	56.04	55.07	55.55	1690254
2018-11-12	54.61	54.72	52.90	53.07	2249193
2018-11-13	53.51	54.87	53.51	53.80	2411001
2018-11-14	54.31	54.82	53.52	54.04	3722118
2018-11-15	53.76	56.06	53.74	55.87	4985847
2018-11-16	53.84	55.44	53.83	55.19	4494264
2018-11-19	54.92	55.08	53.03	53.08	2578977
2018-11-20	51.57	53.84	51.51	53.15	3124287
2018-11-21	53.74	54.16	53.35	53.37	2260191
2018-11-23	52.96	53.82	52.93	53.40	1488108
2018-11-26	54.11	54.37	53.59	54.37	1907409
2018-11-27	54.07	54.91	53.80	54.45	2013081
2018-11-28	55.07	55.74	53.98	55.72	1681143
2018-11-29	55.58	55.85	55.17	55.31	2874309
2018-11-30	55.28	56.09	54.76	56.08	1842555
2018-12-03	57.77	57.98	56.99	57.56	2338560
2018-12-04	57.10	57.23	54.73	54.80	2077062
2018-12-06	53.27	54.52	53.00	54.52	5354358
2018-12-07	54.44	54.52	52.19	52.49	1956255
2018-12-10	52.31	53.41	52.17	53.16	1613052
2018-12-11	54.11	54.76	53.20	53.50	2491890
2018-12-12	54.38	55.10	53.94	54.26	1403724
2018-12-13	54.67	54.94	53.92	54.15	1341135
2018-12-14	53.52	54.44	53.34	53.38	1363632
2018-12-17	53.19	53.97	52.25	52.58	1176387
2018-12-18	53.02	54.10	53.01	53.27	2520330
2018-12-19	52.98	53.58	50.79	51.01	3022851
2018-12-20	50.98	51.81	49.98	50.65	3256473
2018-12-21	50.98	51.56	49.66	49.79	2780025
2018-12-24	49.36	49.91	48.33	48.33	2641791
2018-12-26	49.13	51.23	48.26	51.23	4233828
2018-12-27	50.45	51.58	49.84	51.57	2700516
2018-12-28	51.83	52.88	51.53	51.94	1011897
2018-12-31	52.48	52.71	51.76	52.30	2207706
2019-01-02	51.23	53.11	51.18	52.64	2291991
2019-01-03	51.44	51.76	49.55	49.57	3070650
2019-01-04	50.50	51.99	50.32	51.81	2537346
2019-01-07	51.96	53.27	51.74	52.76	1679589
2019-01-08	53.33	53.33	51.86	52.53	1529742
2019-01-09	53.01	54.11	53.01	53.88	2304672
2019-01-10	53.35	54.45	53.31	54.36	1256694
2019-01-11	54.12	55.39	53.95	54.94	1290330
2019-01-14	54.32	54.42	53.77	54.05	853671
2019-01-15	54.19	54.79	53.98	54.21	881991
2019-01-16	54.30	54.63	53.71	53.71	856650
2019-01-17	53.34	54.63	53.04	54.21	3133422
2019-01-18	54.78	55.95	54.61	55.62	1574523
2019-01-22	55.08	55.08	53.62	54.02	2130555
2019-01-23	54.32	54.54	53.16	53.64	2110539
2019-01-24	54.86	56.95	54.84	56.75	5947050
2019-01-25	56.98	58.17	56.58	57.93	3126720
2019-01-28	55.82	57.24	55.64	56.79	2450475
2019-01-29	56.79	56.97	55.87	55.97	4396746
2019-01-30	56.97	57.79	56.32	57.59	3142812
2019-01-31	57.47	58.08	57.03	57.56	1481604
2019-02-01	57.63	58.53	57.60	58.25	1514892
2019-02-04	58.22	58.55	57.80	58.55	627741
2019-02-05	58.50	59.10	58.39	58.81	1295808
2019-02-06	59.54	60.88	59.54	60.40	2575929
2019-02-07	59.66	59.93	58.57	59.09	3460107
2019-02-08	58.27	59.11	57.95	58.98	1882932
2019-02-11	59.12	59.43	58.80	59.27	741543
2019-02-12	60.00	60.68	59.92	60.53	2019918
2019-02-13	60.83	61.19	60.54	60.72	906702
2019-02-14	60.51	61.33	60.45	60.88	1004745
2019-02-15	61.37	61.53	60.87	61.20	742470
2019-02-19	60.92	61.51	60.84	61.11	1182918
2019-02-20	61.26	62.02	61.26	61.63	1037157
2019-02-21	61.64	61.78	61.00	61.18	1153059
2019-02-22	61.66	61.92	61.42	61.83	880764
2019-02-25	62.76	63.08	62.30	62.34	2355726
2019-02-26	62.17	62.42	61.76	61.95	865485
2019-02-27	61.70	61.70	60.54	61.21	2977839
2019-02-28	60.95	61.42	60.75	61.25	1235886
2019-03-01	61.83	62.09	61.15	61.79	1433331
2019-03-04	62.22	62.43	61.03	61.80	1755657
2019-03-05	61.63	61.91	61.28	61.56	1330452
2019-03-06	61.39	61.54	60.50	60.54	1412310
2019-03-07	60.30	60.30	59.48	59.89	2994075
2019-03-08	58.85	59.89	58.64	59.84	1491009
2019-03-11	60.14	61.52	60.07	61.23	1993875
2019-03-12	61.45	61.82	60.93	61.46	1968405
2019-03-13	61.88	62.23	61.66	61.71	1230825
2019-03-14	61.74	62.03	61.37	61.37	1775715
2019-03-15	62.11	63.64	62.09	63.15	3952722
2019-03-18	63.29	63.61	62.65	63.05	2696982
2019-03-19	63.48	64.06	63.48	63.87	1991409
2019-03-20	63.73	64.06	62.71	63.10	2508633
2019-03-21	63.16	65.71	63.16	65.28	2802249
2019-03-22	65.01	65.10	63.39	63.44	4417152
2019-03-25	62.99	63.58	62.12	62.65	2944935
2019-03-26	63.53	63.81	62.77	63.25	3841338
2019-03-27	63.32	63.53	61.88	62.36	3971133
2019-03-28	62.46	63.02	61.82	62.26	1386615
2019-03-29	63.00	63.33	62.82	63.18	1725819
2019-04-01	64.11	64.83	63.88	64.76	1964448
2019-04-02	64.79	65.01	64.47	64.85	1459458
2019-04-03	65.64	66.88	65.62	66.29	3218145
2019-04-04	66.20	66.84	66.07	66.43	1617279
2019-04-05	66.83	66.94	66.43	66.91	1223829
2019-04-08	66.62	67.14	66.48	67.07	1380369
2019-04-09	66.68	66.68	66.02	66.37	1483620
2019-04-10	66.29	67.10	66.24	66.88	1267362
2019-04-11	67.06	67.31	66.66	66.83	935544
2019-04-12	67.45	67.80	67.24	67.75	1030527
2019-04-15	67.86	67.86	66.89	67.25	1770018
2019-04-16	67.68	69.46	67.68	69.40	3217014
2019-04-17	70.83	71.41	70.00	70.55	3275622
2019-04-18	70.67	70.76	70.23	70.56	1084002
2019-04-22	70.34	70.71	69.92	70.51	912204
2019-04-23	70.90	71.50	70.74	71.24	2014890
2019-04-24	71.28	72.67	71.25	71.90	2025960
2019-04-25	71.66	71.76	70.04	70.63	2073165
2019-04-26	69.29	70.08	68.61	70.05	3381015
2019-04-29	70.08	70.23	69.63	69.97	2680632
2019-04-30	69.81	70.64	69.81	70.52	3088752
2019-05-01	71.10	71.53	69.88	69.96	4019112
2019-05-02	69.92	71.41	69.75	70.63	3421200
2019-05-03	71.06	71.20	70.33	71.18	2269668
2019-05-06	68.70	70.05	68.55	70.02	2263044
2019-05-07	69.10	69.26	67.52	68.30	3237078
2019-05-08	67.74	68.78	67.59	67.72	3103467
2019-05-09	66.67	67.27	65.45	66.97	2978820
2019-05-10	66.36	67.43	65.45	67.07	3901404
2019-05-13	64.83	65.23	63.63	63.93	4856346
2019-05-14	64.73	65.75	64.42	65.40	2954040
2019-05-15	64.73	66.36	64.66	65.91	5174016
2019-05-16	64.99	65.56	64.46	64.87	6997812
2019-05-17	63.83	65.11	63.33	63.60	5015421
2019-05-20	61.53	62.04	60.63	61.07	4640802
2019-05-21	62.29	62.65	61.80	62.32	5167566
2019-05-22	61.12	61.63	60.81	61.00	3254133
2019-05-23	59.93	60.08	59.07	60.05	3725325
2019-05-24	60.34	60.79	59.47	59.53	2273049
2019-05-28	59.87	60.07	58.88	59.02	2389437
2019-05-29	58.53	59.51	58.36	59.23	4244307
2019-05-30	59.38	60.21	59.25	59.73	2000073
2019-05-31	58.98	59.81	58.80	58.84	3330843
2019-06-03	59.51	60.14	58.68	58.98	2988414
2019-06-04	60.10	61.56	59.59	61.56	3156534
2019-06-05	62.08	62.24	60.32	61.12	3273657
2019-06-06	61.21	62.18	60.99	61.96	957054
2019-06-07	62.23	62.79	62.02	62.66	1468488
2019-06-10	63.44	64.97	63.44	64.19	3907677
2019-06-11	65.38	65.51	63.96	64.45	3400983
2019-06-12	63.76	63.84	62.86	62.95	1450731
2019-06-13	63.40	63.53	62.82	63.25	1143201
2019-06-14	61.40	61.93	61.24	61.66	2081676
2019-06-17	61.40	61.62	60.93	60.95	1074822
2019-06-18	61.60	64.03	61.60	63.59	2850093
2019-06-19	64.03	64.13	63.35	63.72	1432575
2019-06-20	64.94	65.23	63.96	64.25	3371400
2019-06-21	64.03	64.52	63.77	63.89	1334202
2019-06-24	63.97	64.26	63.80	63.95	2115831
2019-06-25	64.11	64.34	63.01	63.07	1416657
2019-06-26	64.48	65.45	64.37	65.11	1755231
2019-06-27	65.43	66.38	65.43	66.05	1560957
2019-06-28	66.59	66.72	65.99	66.14	2530035
2019-07-01	69.02	69.59	67.35	67.80	4797954
2019-07-02	67.60	67.67	66.65	66.96	1380849
2019-07-03	66.95	67.00	66.15	66.65	737850
2019-07-05	65.78	66.32	65.52	66.27	934185
2019-07-08	65.67	65.95	65.34	65.76	581376
2019-07-09	65.38	66.27	65.21	66.17	1347282
2019-07-10	66.89	67.63	66.59	66.70	1423965
2019-07-11	67.00	67.14	66.49	66.89	2578755
2019-07-12	67.06	68.17	67.06	68.10	1315575
2019-07-15	68.42	68.96	68.31	68.70	684240
2019-07-16	68.38	68.52	67.61	67.97	1125438
2019-07-17	68.36	68.48	67.93	68.17	786987
2019-07-18	68.15	69.32	68.15	69.16	1047822
2019-07-19	69.42	69.72	69.01	69.08	1311948
2019-07-22	69.38	70.50	69.38	70.40	2729763
2019-07-23	70.81	71.30	70.50	71.30	1297542
2019-07-24	71.80	73.61	71.80	73.48	2436156
2019-07-25	72.95	72.99	72.03	72.24	1846488
2019-07-26	72.76	72.76	72.17	72.22	626265
2019-07-29	72.10	72.49	71.49	72.42	2041797
2019-07-30	71.71	72.41	71.43	72.26	789621
2019-07-31	71.71	71.82	69.16	69.86	1374573
2019-08-01	69.56	71.56	67.89	68.48	2578704
2019-08-02	67.79	68.38	66.87	67.47	2328867
2019-08-05	65.49	65.55	63.97	64.56	2511252
2019-08-06	65.63	66.21	64.65	65.38	1479669
2019-08-07	64.34	66.00	64.34	65.79	2180250
2019-08-08	66.41	67.64	65.97	67.62	2165520
2019-08-09	66.90	67.18	65.98	66.44	1893642
2019-08-12	65.75	66.33	65.28	65.57	1178145
2019-08-13	65.57	68.08	65.13	67.50	2205021
2019-08-14	65.94	66.46	65.09	65.43	2766909
2019-08-15	65.79	65.97	64.74	65.31	968493
2019-08-16	65.99	67.23	65.99	67.05	1511283
2019-08-19	68.65	68.90	67.98	68.28	4558050
2019-08-20	68.26	68.44	67.66	68.03	732888
2019-08-21	68.59	68.93	68.29	68.58	700344
2019-08-22	68.73	68.97	67.87	68.63	5985618
2019-08-23	67.74	68.22	65.42	65.60	1697352
2019-08-26	66.60	66.70	65.90	66.16	998535
2019-08-27	66.64	66.97	65.60	65.91	1290651
2019-08-28	65.67	66.48	65.20	66.33	726144
2019-08-29	67.50	68.33	67.35	67.92	3754824
2019-08-30	68.58	68.86	67.94	68.24	1014690
2019-09-03	67.49	67.77	66.73	67.12	2833407
2019-09-04	68.15	68.97	68.15	68.92	1388643
2019-09-05	70.41	71.88	70.21	71.04	2037768
2019-09-06	71.23	71.43	70.76	71.23	1273464
2019-09-09	71.52	72.09	71.22	71.49	962364
2019-09-10	71.27	71.81	70.71	71.81	1291893
2019-09-11	72.23	72.93	71.77	72.89	1415448
2019-09-12	73.62	73.77	72.63	73.05	1719786
2019-09-13	73.15	73.26	72.57	72.91	1310499
2019-09-16	72.36	72.74	71.75	72.44	840777
2019-09-17	72.31	72.69	71.86	72.60	668475
2019-09-18	72.68	72.73	71.66	72.73	654996
2019-09-19	72.82	73.05	72.24	72.25	1059024
2019-09-20	72.45	72.45	70.67	70.92	1945683
2019-09-23	70.91	72.10	70.86	71.76	2118216
2019-09-24	71.73	71.97	69.88	70.26	1181103
2019-09-25	69.90	71.67	69.29	71.44	1034028
2019-09-26	71.43	71.74	70.82	71.53	1075293
2019-09-27	71.15	71.29	69.29	69.85	2077995
2019-09-30	70.16	70.60	69.85	70.47	1079817
2019-10-01	70.96	71.86	69.62	69.81	1822518
2019-10-02	69.43	69.45	68.34	68.79	1330608
2019-10-03	68.86	70.02	67.98	70.00	1606380
2019-10-04	70.36	71.27	70.21	71.16	1224528
2019-10-07	71.12	71.44	70.71	70.75	1224825
2019-10-08	69.84	70.03	68.48	68.56	2051919
2019-10-09	69.44	70.15	69.30	69.68	1414407
2019-10-10	69.75	71.12	69.75	70.36	1123818
2019-10-11	71.67	72.85	71.64	72.02	1949163
2019-10-14	71.97	72.12	71.61	72.01	1112040
2019-10-15	72.45	73.74	72.33	73.59	1326846
2019-10-16	73.17	73.51	72.34	72.55	1764630
2019-10-17	73.38	73.57	72.27	72.67	1289733
2019-10-18	72.54	72.77	71.26	71.90	944349
2019-10-21	72.60	73.32	72.42	73.32	1300164
2019-10-22	73.53	73.57	72.68	72.68	1194828
2019-10-23	71.34	71.96	70.84	71.28	1600995
2019-10-24	72.24	73.11	72.15	73.04	1951068
2019-10-25	73.28	74.64	73.24	74.57	1859991
2019-10-28	75.12	75.98	75.01	75.92	1167351
2019-10-29	75.99	76.50	75.14	75.14	1164354
2019-10-30	75.71	75.73	74.67	75.16	1071876
2019-10-31	75.04	75.04	73.81	74.78	866475
2019-11-01	75.49	76.50	75.14	76.50	1989594
2019-11-04	77.47	78.28	77.45	78.20	1997376
2019-11-05	78.44	78.88	78.02	78.25	1095522
2019-11-06	78.10	78.12	76.93	77.72	1636782
2019-11-07	78.88	79.05	77.87	78.19	1492104
2019-11-08	77.89	78.64	77.43	78.59	1049967
2019-11-11	77.92	78.38	77.63	78.26	836367
2019-11-12	78.46	79.03	78.12	78.42	1444179
2019-11-13	77.99	78.70	77.61	78.51	929784
2019-11-14	78.09	78.32	77.65	78.25	976986
2019-11-15	79.28	79.63	78.60	78.96	977472
2019-11-18	78.96	79.27	78.40	78.78	804699
2019-11-19	79.15	79.27	77.96	78.39	732717
2019-11-20	78.02	78.41	76.87	77.47	1416660
2019-11-21	76.93	77.32	76.30	76.64	2086806
2019-11-22	76.86	77.28	76.38	76.56	1028487
2019-11-25	77.29	78.47	77.29	78.40	1229055
2019-11-26	78.27	78.39	77.75	78.10	2139630
2019-11-27	78.42	78.68	78.32	78.67	775233
2019-11-29	78.40	78.40	77.72	77.82	614973
2019-12-02	77.90	77.98	76.46	76.63	1638978
2019-12-03	74.98	75.52	74.62	75.44	2039211
2019-12-04	76.48	76.97	76.41	76.63	1081524
2019-12-05	77.16	77.33	76.68	77.02	1484820
2019-12-06	77.97	78.36	77.83	78.13	1002306
2019-12-09	78.31	78.38	77.76	77.77	520341
2019-12-10	78.18	78.61	77.81	78.10	530487
2019-12-11	78.31	79.82	78.25	79.70	1459017
2019-12-12	79.58	82.00	79.58	81.86	2195463
2019-12-13	81.91	82.75	81.13	81.50	1735905
2019-12-16	82.11	82.70	81.93	81.99	2100237
2019-12-17	82.44	82.52	81.93	82.36	974208
2019-12-18	82.53	82.53	82.02	82.32	967749
2019-12-19	82.65	82.98	82.25	82.98	1063425
2019-12-20	83.56	83.97	83.17	83.77	1035609
2019-12-23	84.43	84.47	83.93	84.04	1356156
2019-12-24	84.23	84.25	83.75	84.18	504279
2019-12-26	84.53	84.53	83.96	84.27	654072
2019-12-27	84.62	84.62	83.82	84.11	1104141
2019-12-30	84.09	84.09	82.90	83.47	1119531
2019-12-31	83.04	83.74	83.00	83.70	604386
2020-01-02	84.75	85.43	84.33	85.43	1276248
2020-01-03	84.11	84.57	83.65	83.84	1234956
2020-01-06	82.78	83.23	82.42	82.96	1618479
2020-01-07	84.00	84.82	83.50	84.49	1192773
2020-01-08	84.66	84.98	84.05	84.41	1298112
2020-01-09	85.59	85.59	84.15	84.95	640086
2020-01-10	85.49	85.49	84.21	84.45	1952124
2020-01-13	85.04	85.56	84.78	85.44	951915
2020-01-14	85.67	86.35	85.18	85.63	896826
2020-01-15	85.75	85.79	84.37	84.72	1516530
2020-01-16	85.37	86.09	85.31	86.06	1709745
2020-01-17	86.58	86.71	86.03	86.71	1016583
2020-01-21	86.37	86.96	86.29	86.66	1653429
2020-01-22	87.29	88.21	87.04	87.24	1251480
2020-01-23	87.57	87.98	86.78	87.90	1077357
2020-01-24	89.18	89.31	86.36	86.97	1626756
2020-01-27	84.50	84.67	83.48	83.65	3212586
2020-01-28	84.59	85.89	84.12	85.59	2410527
2020-01-29	85.28	85.50	83.96	84.01	1242990
2020-01-30	83.55	84.26	82.37	84.02	1742136
2020-01-31	83.25	83.31	80.63	81.02	2155374
2020-02-03	81.27	82.13	81.21	81.93	1722318
2020-02-04	84.11	84.61	83.69	84.49	2465166
2020-02-05	86.10	86.58	85.16	86.43	2009070
2020-02-06	86.40	86.53	85.44	86.48	1068510
2020-02-07	85.47	85.62	84.34	84.44	1550946
2020-02-10	83.66	85.67	83.66	85.63	1212906
2020-02-11	86.46	87.86	86.46	87.36	1132374
2020-02-12	88.33	88.83	88.25	88.70	1555032
2020-02-13	87.97	89.37	87.86	88.80	1681908
2020-02-14	89.49	89.79	88.06	88.50	1366875
2020-02-18	87.16	87.50	86.70	87.36	2416890
2020-02-19	88.47	89.73	88.47	89.57	1575399
2020-02-20	89.29	89.52	86.97	88.27	2302572
2020-02-21	87.65	87.73	85.30	85.64	2479452
2020-02-24	81.62	82.79	81.00	81.54	3786744
2020-02-25	82.63	82.76	78.64	79.11	5127513
2020-02-26	79.76	80.96	78.73	79.22	4537581
2020-02-27	76.86	78.44	75.42	75.56	4172208
2020-02-28	72.93	77.77	72.71	77.26	4791894
2020-03-02	78.63	80.00	76.10	80.00	4137675
2020-03-03	80.36	81.40	76.67	77.18	2729919
2020-03-04	78.89	81.13	77.73	81.13	3355701
2020-03-05	79.12	80.72	78.03	78.68	3548703
2020-03-06	76.29	77.69	75.11	76.96	4852533
2020-03-09	70.82	74.26	70.00	70.39	6082392
2020-03-10	73.33	75.08	70.70	75.01	3859635
2020-03-11	72.64	73.69	70.03	70.81	2267595
2020-03-12	65.86	68.56	62.94	63.04	5859903
2020-03-13	66.80	70.06	63.05	69.81	4421484
2020-03-16	62.67	65.62	58.55	59.18	4816962
2020-03-17	60.75	65.00	58.11	64.38	4079178
2020-03-18	60.10	62.26	55.93	59.09	4131552
2020-03-19	58.01	62.50	56.79	60.61	2945358
2020-03-20	62.82	63.92	58.59	58.89	2943123
2020-03-23	59.54	61.97	58.10	60.99	2787663
2020-03-24	64.82	67.78	64.62	67.59	5754624
2020-03-25	67.95	70.17	65.52	66.48	2496129
2020-03-26	68.22	71.24	67.60	70.95	3301836
2020-03-27	68.71	69.71	67.20	67.43	2500986
2020-03-30	68.13	69.98	67.63	69.77	3341325
2020-03-31	69.78	70.96	67.81	68.40	4351974
2020-04-01	66.15	67.74	63.97	64.66	2938650
2020-04-02	64.10	66.74	63.97	66.59	3538020
2020-04-03	66.48	67.33	64.47	65.33	3111480
2020-04-06	68.16	72.32	68.16	71.99	5011713
2020-04-07	74.51	74.79	71.65	71.73	6696240
2020-04-08	72.94	74.41	71.92	74.13	3915804
2020-04-09	75.19	75.77	71.82	72.53	6792186
2020-04-13	72.25	73.57	71.67	73.35	3968175
2020-04-14	75.13	76.73	74.95	76.73	5871243
2020-04-15	75.12	75.12	73.75	74.45	3620544
2020-04-16	75.80	76.70	74.79	76.54	3338010
2020-04-17	77.89	78.04	76.18	77.13	2772924
2020-04-20	75.97	77.10	75.36	75.46	2714187
2020-04-21	74.28	74.66	71.53	71.76	3652986
2020-04-22	74.10	76.46	73.72	76.10	3341517
2020-04-23	76.11	76.89	75.08	75.34	2933082
2020-04-24	75.29	77.08	74.66	76.91	2887266
2020-04-27	77.90	78.71	77.58	77.94	3212253
2020-04-28	79.39	79.79	77.45	77.53	4094076
2020-04-29	78.91	81.54	78.76	81.21	3976365
2020-04-30	80.87	80.97	78.21	78.35	5172324
2020-05-01	76.29	76.70	74.17	74.53	6033753
2020-05-04	73.82	75.24	73.52	75.15	3381348
2020-05-05	76.55	77.83	75.95	76.41	4506264
2020-05-06	77.24	78.54	77.12	77.35	4408908
2020-05-07	78.71	79.01	77.65	78.04	2829342
2020-05-08	78.86	80.43	78.64	80.35	3885681
2020-05-11	79.59	80.99	79.45	80.27	3499587
2020-05-12	80.81	81.08	78.07	78.14	3764043
2020-05-13	78.52	78.88	75.47	76.63	6889569
2020-05-14	75.98	78.76	74.70	78.68	6521652
2020-05-15	76.05	77.32	75.58	77.06	5656974
2020-05-18	78.89	81.03	78.89	80.60	4944318
2020-05-19	80.61	82.19	80.30	80.33	4308492
2020-05-20	81.99	83.84	81.99	83.29	3792210
2020-05-21	83.32	83.38	81.06	81.20	3809781
2020-05-22	81.28	81.69	80.27	81.56	2462403
2020-05-26	83.74	84.14	82.30	82.41	4311009
2020-05-27	82.67	83.68	80.33	83.68	5297670
2020-05-28	83.07	84.19	81.41	81.86	4471122
2020-05-29	82.13	84.18	81.87	83.95	6282015
2020-06-01	83.52	83.89	82.76	83.50	2783028
2020-06-02	83.74	85.37	83.35	85.30	3160002
2020-06-03	86.57	88.17	86.55	87.77	1781745
2020-06-04	87.43	89.22	87.16	88.57	1948392
2020-06-05	90.68	92.05	90.26	90.74	2878119
2020-06-08	91.28	91.42	89.66	90.55	2531541
2020-06-09	89.64	90.94	89.24	90.62	1958529
2020-06-10	91.22	91.80	90.57	90.94	2579355
2020-06-11	88.63	88.92	85.07	85.16	3992007
2020-06-12	87.34	88.06	84.40	86.32	4614645
2020-06-15	84.24	87.43	83.95	87.30	2134182
2020-06-16	89.86	90.43	87.41	89.00	3394869
2020-06-17	89.85	90.50	89.16	89.69	1372542
2020-06-18	89.57	90.01	89.13	89.53	1340664
2020-06-19	90.65	90.93	88.85	89.09	2271915
2020-06-22	89.00	89.96	88.14	89.75	1285977
2020-06-23	90.62	91.01	89.91	90.07	1177860
2020-06-24	89.58	90.05	87.41	88.09	1974837
2020-06-25	87.99	88.90	86.64	88.72	1376364
2020-06-26	88.83	88.92	86.84	87.06	1637727
2020-06-29	87.08	88.04	85.99	88.01	2665044
2020-06-30	88.41	90.63	88.34	90.29	4086156
2020-07-01	90.37	90.41	89.05	89.13	1909188
2020-07-02	90.51	91.06	89.95	90.22	1787268
2020-07-06	92.00	92.96	91.71	92.61	2313384
2020-07-07	92.41	92.98	91.37	91.51	1893120
2020-07-08	92.21	92.83	91.49	92.75	1610769
2020-07-09	93.20	94.55	91.78	93.98	2008329
2020-07-10	94.23	94.35	92.76	93.67	965976
2020-07-13	94.99	96.02	91.95	92.13	2951940
2020-07-14	91.48	93.88	90.28	93.65	3124557
2020-07-15	94.40	94.40	92.05	93.49	2247114
2020-07-16	92.40	93.44	91.99	93.14	1344633
2020-07-17	93.44	93.99	93.15	93.61	1340574
2020-07-20	93.76	95.72	93.15	95.46	1783122
2020-07-21	96.16	96.29	94.58	94.97	1595061
2020-07-22	95.23	96.01	94.51	95.28	1241163
2020-07-23	95.33	96.08	93.00	93.83	2006970
2020-07-24	92.17	93.67	90.92	92.35	2717361
2020-07-27	93.52	95.27	93.45	95.23	2324373
2020-07-28	94.53	94.66	93.20	93.39	1822536
2020-07-29	94.22	95.70	94.12	95.31	1451988
2020-07-30	95.04	97.28	95.01	97.19	2717292
2020-07-31	97.43	97.48	95.32	96.80	1918791
2020-08-03	97.39	98.79	97.37	98.55	1654803
2020-08-04	98.55	100.09	98.50	100.00	1452813
2020-08-05	99.84	100.34	99.20	99.90	1741392
2020-08-06	99.82	100.01	98.83	99.84	1096227
2020-08-07	99.73	100.10	97.53	98.73	1364748
2020-08-10	99.03	99.15	97.30	98.73	1326819
2020-08-11	98.62	99.64	97.40	97.70	2116461
2020-08-12	98.53	101.12	98.21	100.86	1945665
2020-08-13	100.86	100.96	99.36	99.85	1522194
2020-08-14	100.17	100.96	99.44	99.79	1088661
2020-08-17	100.62	101.39	100.39	100.92	928566
2020-08-18	101.49	101.56	100.10	100.38	1020441
2020-08-19	100.51	100.69	99.51	99.81	1197549
2020-08-20	98.67	99.38	98.19	98.93	1899498
2020-08-21	98.73	99.67	98.36	99.60	1239171
2020-08-24	100.75	100.99	99.85	100.63	1044114
2020-08-25	100.83	101.69	100.63	101.61	1089939
2020-08-26	101.84	102.30	101.42	101.94	1019607
2020-08-27	102.38	102.38	100.14	100.78	1660266
2020-08-28	100.90	102.68	100.72	102.64	1711209
2020-08-31	102.57	103.27	101.75	102.41	1013418
2020-09-01	103.23	104.51	102.69	104.44	1421994
2020-09-02	106.09	108.09	105.07	107.47	2971704
2020-09-03	105.74	105.98	100.77	101.47	3921003
2020-09-04	100.80	102.15	96.84	100.42	3467340
2020-09-08	96.81	98.59	95.59	95.73	3036045
2020-09-09	98.15	99.15	96.86	98.33	1914933
2020-09-10	99.66	99.96	96.43	97.00	1914330
2020-09-11	97.68	98.69	95.92	96.97	1524339
2020-09-14	98.92	99.53	98.15	98.91	1155738
2020-09-15	100.27	101.31	100.09	100.62	1259634
2020-09-16	101.34	101.46	99.52	99.68	1217343
2020-09-17	97.14	99.79	96.80	99.63	1714701
2020-09-18	100.08	100.34	96.79	98.07	1210686
2020-09-21	96.22	97.89	95.39	97.89	2331501
2020-09-22	98.52	99.04	96.80	98.90	1096146
2020-09-23	98.57	99.10	95.91	96.27	1895895
2020-09-24	95.47	98.43	95.40	97.08	2350605
2020-09-25	97.25	98.73	95.80	98.42	1614489
2020-09-28	99.81	101.23	99.17	101.13	1836117
2020-09-29	101.21	102.31	101.06	101.36	1917492
2020-09-30	101.30	102.54	100.94	101.54	1947660
2020-10-01	102.92	103.91	102.44	103.71	2045628
2020-10-02	101.03	102.70	100.46	100.60	2008452
2020-10-05	101.52	103.84	101.38	103.74	1540122
2020-10-06	103.83	105.74	102.83	103.25	1888878
2020-10-07	104.72	105.55	104.70	105.23	1249137
2020-10-08	106.19	106.75	105.86	106.53	979815
2020-10-09	108.07	108.71	107.66	108.40	1967361
2020-10-12	109.84	110.58	109.29	110.01	1592730
2020-10-13	110.20	110.75	109.32	109.82	2298753
2020-10-14	110.27	110.61	108.75	109.37	1562928
2020-10-15	107.33	109.29	107.11	109.08	1207140
2020-10-16	109.83	110.03	108.47	108.56	866007
2020-10-19	109.45	110.10	107.60	108.01	1208571
2020-10-20	108.50	108.79	107.58	107.84	1052022
2020-10-21	108.09	108.31	107.03	107.11	1074414
2020-10-22	107.25	107.71	105.86	107.16	912246
2020-10-23	106.75	106.78	105.77	106.78	785904
2020-10-26	105.87	106.25	103.10	104.47	1671270
2020-10-27	105.19	105.45	103.70	104.06	890154
2020-10-28	102.42	102.42	100.48	100.65	1480974
2020-10-29	100.67	104.28	100.53	103.20	1505499
2020-10-30	102.11	102.78	100.48	101.83	1336965
2020-11-02	102.78	103.25	101.31	102.19	1456332
2020-11-03	103.09	105.00	103.07	104.12	1385154
2020-11-04	106.34	108.32	105.07	107.76	3026586
2020-11-05	110.87	112.88	110.77	112.60	2808732
2020-11-06	112.33	114.85	111.97	114.43	2015892
2020-11-09	117.51	117.92	113.09	113.10	1921023
2020-11-10	112.09	112.57	109.42	109.71	1862460
2020-11-11	111.40	113.86	111.39	113.66	1670403
2020-11-12	113.84	114.11	111.66	112.26	1203717
2020-11-13	113.59	114.58	112.82	113.63	1070859
2020-11-16	114.56	116.46	114.25	116.46	1456941
2020-11-17	116.05	116.08	114.64	115.50	1371921
2020-11-18	115.70	116.50	114.57	114.64	1362141
2020-11-19	114.23	116.44	113.71	116.33	1056900
2020-11-20	116.37	117.36	115.65	115.79	1371429
2020-11-23	116.31	117.85	115.93	117.44	1393929
2020-11-24	118.28	118.29	116.26	118.08	1830111
2020-11-25	118.25	118.73	117.33	117.82	974070
2020-11-27	118.57	119.92	118.57	119.22	1713213
2020-11-30	119.42	120.74	117.91	120.60	1873959
2020-12-01	121.67	123.37	121.27	122.59	2005782
2020-12-02	122.25	123.56	122.13	122.95	2142324
2020-12-03	123.67	124.39	122.95	123.11	1096665
2020-12-04	123.67	126.55	123.47	126.47	1624395
2020-12-07	127.19	127.20	125.90	127.11	1657827
2020-12-08	127.02	128.02	126.40	127.52	1203159
2020-12-09	127.04	127.88	123.17	123.93	1950228
2020-12-10	122.87	124.82	122.45	123.75	1967499
2020-12-11	122.88	123.41	121.20	122.55	1606716
2020-12-14	123.44	124.41	123.17	123.67	1313448
2020-12-15	125.33	125.81	124.51	125.39	1106757
2020-12-16	125.98	125.98	124.47	125.46	1342854
2020-12-17	126.29	126.29	125.14	125.69	1240263
2020-12-18	125.86	126.09	124.30	124.95	1160211
2020-12-21	123.37	124.50	122.32	124.39	1799676
2020-12-22	124.42	124.50	123.17	124.21	674673
2020-12-23	124.41	124.62	123.17	123.27	1257012
2020-12-24	123.93	124.43	123.56	124.37	574317
2020-12-28	125.83	125.90	124.05	124.24	1108461
2020-12-29	124.88	124.88	122.54	123.92	1334760
2020-12-30	124.60	126.20	124.49	125.99	1159944
2020-12-31	126.12	126.59	125.21	126.39	1193151
2021-01-04	127.21	129.93	124.95	125.86	2487468
2021-01-05	125.76	128.44	125.67	128.44	1670814
2021-01-06	127.03	130.54	126.86	128.02	3215037
2021-01-07	129.89	133.18	129.89	132.85	1809075
2021-01-08	134.75	135.37	131.36	132.92	2119860
2021-01-11	131.77	135.33	131.67	134.27	1630605
2021-01-12	135.13	136.39	133.90	135.08	4504515
2021-01-13	136.33	136.63	134.77	135.30	1200372
2021-01-14	136.98	139.75	136.98	138.17	1749078
2021-01-15	138.01	138.17	134.58	135.36	2404170
2021-01-19	137.58	140.09	137.26	140.00	2517042
2021-01-20	141.52	142.00	139.17	139.50	1851066
2021-01-21	140.82	142.08	139.37	141.52	2545122
2021-01-22	140.37	140.97	139.04	139.12	1668165
2021-01-25	140.28	140.64	136.63	139.32	1683747
2021-01-26	139.39	139.39	137.04	137.05	1224978
2021-01-27	134.67	134.68	129.41	129.94	5391246
2021-01-28	132.56	134.70	131.51	132.79	3370668
2021-01-29	133.24	133.71	130.04	130.47	2761764
2021-02-01	132.70	136.04	132.26	135.63	1923354
2021-02-02	137.89	138.00	135.97	137.83	2429706
2021-02-03	138.35	138.75	134.67	135.03	2767716
2021-02-04	134.60	136.24	133.65	136.13	1833327
2021-02-05	137.15	137.15	135.00	135.20	1462788
2021-02-08	136.11	139.36	136.11	139.26	1947231
2021-02-09	138.86	139.83	138.08	138.85	1383570
2021-02-10	140.00	140.73	137.34	139.12	2220393
2021-02-11	140.27	144.04	140.27	143.94	2112546
2021-02-12	143.52	146.00	142.78	145.72	1925877
2021-02-16	147.46	147.99	145.83	146.45	3152538
2021-02-17	145.20	145.73	141.97	143.94	2787048
2021-02-18	142.16	143.12	140.68	142.46	2257113
2021-02-19	144.62	146.76	144.33	145.90	2254446
2021-02-22	144.00	145.01	140.12	140.61	2651910
2021-02-23	138.03	140.61	134.03	139.55	4029243
2021-02-24	138.68	144.23	137.43	144.08	3144972
2021-02-25	142.40	143.34	135.31	135.87	5339616
2021-02-26	138.10	140.25	135.35	138.97	4558656
2021-03-01	141.08	143.55	140.01	143.40	2318310
2021-03-02	143.98	143.98	138.94	139.10	3177537
2021-03-03	139.25	139.55	133.58	134.84	4425990
2021-03-04	134.41	135.04	126.45	128.35	7243443
2021-03-05	131.31	132.65	125.18	132.20	6308220
2021-03-08	132.03	132.57	125.02	125.07	7349010
2021-03-09	129.60	133.73	129.22	132.84	4132791
2021-03-10	135.13	135.17	130.33	130.33	4082313
2021-03-11	134.21	136.59	133.50	135.82	3689532
2021-03-12	133.33	134.63	132.37	134.39	3153450
2021-03-15	135.11	137.41	134.13	137.22	3895509
2021-03-16	138.84	141.20	138.18	138.99	6784980
2021-03-17	137.07	141.85	136.03	140.74	5773689
2021-03-18	138.79	139.06	134.76	134.92	6053649
2021-03-19	135.19	137.79	133.47	136.59	6614226
2021-03-22	138.26	141.11	137.74	139.48	3130062
2021-03-23	140.02	140.26	135.18	135.81	5638929
2021-03-24	138.07	138.63	133.88	133.95	6608190
2021-03-25	131.63	134.49	130.27	133.84	5580054
2021-03-26	133.94	140.70	133.85	140.44	6493803
2021-03-29	139.13	139.66	136.63	138.29	6540597
2021-03-30	137.20	138.25	136.33	137.96	4263561
2021-03-31	139.26	142.40	138.99	141.33	5968311
2021-04-01	143.79	146.61	143.74	146.53	7379967
2021-04-05	148.94	149.92	147.15	149.48	6503949
2021-04-06	148.60	149.52	146.34	147.81	5912928
2021-04-07	147.97	148.47	146.60	147.72	3296394
2021-04-08	149.30	149.57	148.03	149.40	4277073
2021-04-09	148.19	149.08	147.57	148.93	2466975
2021-04-12	148.15	148.15	146.07	147.33	2607855
2021-04-13	148.46	148.67	145.63	147.10	3328380
2021-04-14	146.82	147.93	144.69	145.48	4996164
2021-04-15	146.98	148.23	145.85	147.92	5672256
2021-04-16	147.92	148.22	146.90	147.23	2713134
2021-04-19	146.14	146.63	142.04	143.36	8922408
2021-04-20	142.89	143.48	140.48	141.31	5374389
2021-04-21	141.42	145.07	140.84	145.02	4322595
2021-04-22	144.72	144.91	141.00	141.86	5433099
2021-04-23	142.44	145.05	142.27	144.45	3996834
2021-04-26	144.64	147.28	144.38	147.10	3577926
2021-04-27	147.67	147.78	145.55	145.99	4878234
2021-04-28	145.18	145.25	143.61	143.78	2356575
2021-04-29	145.82	145.91	142.61	144.71	3236862
2021-04-30	142.59	143.43	140.34	140.68	3899940
2021-05-03	141.68	141.82	138.44	139.21	3223038
2021-05-04	137.40	137.45	134.34	136.87	6061911
2021-05-05	138.58	139.43	136.69	137.72	4808646
2021-05-06	137.47	138.89	135.90	138.85	3657315
2021-05-07	140.27	141.72	139.60	140.76	2871531
2021-05-10	139.53	139.53	134.26	134.50	6354648
2021-05-11	130.40	135.05	129.93	134.68	6720366
2021-05-12	131.86	132.64	128.67	129.19	7755096
2021-05-13	131.43	132.87	129.53	130.84	4878540
2021-05-14	132.75	136.11	131.46	134.89	4664028
2021-05-17	133.64	133.83	131.48	133.71	3365079
2021-05-18	134.97	135.23	132.56	132.64	2354733
2021-05-19	130.07	135.36	129.52	135.22	4127259
2021-05-20	136.23	139.35	136.13	138.78	5021169
2021-05-21	139.76	139.81	137.78	138.01	5250948
2021-05-24	139.46	142.26	139.33	141.50	3373860
2021-05-25	142.54	142.99	141.12	141.92	4363434
2021-05-26	142.02	142.92	141.01	142.30	2492382
2021-05-27	142.04	143.62	141.67	142.90	3302727
2021-05-28	143.44	144.92	143.19	144.23	2179590
2021-06-01	145.32	146.46	143.08	143.82	3373482
2021-06-02	143.71	145.29	143.26	144.70	2140611
2021-06-03	143.08	143.70	141.55	142.21	3247419
2021-06-04	143.43	145.96	143.43	145.67	2821950
2021-06-07	144.98	145.24	143.69	144.53	2376384
2021-06-08	145.66	145.91	142.62	143.71	2534889
2021-06-09	144.18	144.60	143.00	143.00	2607735
2021-06-10	143.06	145.03	142.76	144.47	2165082
2021-06-11	144.90	145.20	144.09	145.20	1765233
2021-06-14	145.57	147.26	144.71	147.26	3674295
2021-06-15	146.87	147.77	145.58	146.06	2388207
2021-06-16	146.51	146.93	143.53	144.68	3614691
2021-06-17	144.29	147.31	144.18	146.24	3872994
2021-06-18	145.24	145.35	141.96	142.74	2889804
2021-06-21	142.91	143.52	141.69	143.27	2233443
2021-06-22	143.48	144.36	142.68	143.95	1738353
2021-06-23	144.31	145.36	144.26	144.55	1889466
2021-06-24	145.95	147.39	145.80	147.00	1428408
2021-06-25	147.63	147.86	146.19	146.60	1343214
2021-06-28	147.51	150.73	147.51	150.10	2651544
2021-06-29	149.93	151.50	149.43	151.28	1748742
2021-06-30	151.14	151.70	150.40	151.41	1317186
2021-07-01	151.25	151.25	148.73	149.24	2264115
2021-07-02	150.16	150.51	148.97	150.15	1827030
2021-07-06	150.55	151.04	147.98	149.89	2002035
2021-07-07	150.83	150.85	147.00	147.62	1888431
2021-07-08	144.51	146.42	143.40	145.72	2000007
2021-07-09	146.20	148.38	145.15	148.10	1833033
2021-07-12	148.73	150.00	148.17	150.00	3950160
2021-07-13	149.37	150.05	148.61	149.40	2122281
2021-07-14	150.42	151.70	148.28	148.71	2256549
2021-07-15	147.99	148.31	144.31	145.41	2657016
2021-07-16	145.86	146.60	141.91	142.25	2571513
2021-07-19	140.31	142.34	139.50	142.11	4069209
2021-07-20	142.79	145.14	141.00	144.04	3201039
2021-07-21	144.59	148.54	144.59	148.47	2039652
2021-07-22	147.72	148.40	146.50	147.59	1185282
2021-07-23	148.28	148.49	146.51	148.34	1312449
2021-07-26	147.77	148.72	147.41	148.39	1123299
2021-07-27	147.97	147.97	142.59	145.67	2508618
2021-07-28	146.20	148.67	145.49	148.05	2289705
2021-07-29	148.61	151.53	148.55	151.07	2303736
2021-07-30	149.70	152.61	149.70	152.30	2320653
2021-08-02	153.76	155.17	152.89	153.27	2864328
2021-08-03	153.61	154.43	151.81	154.43	1769175
2021-08-04	154.73	156.76	154.50	156.01	1626225
2021-08-05	156.76	157.13	155.15	156.03	1420434
2021-08-06	155.12	156.04	154.85	155.26	1233093
2021-08-09	155.88	155.97	154.08	154.73	1065972
2021-08-10	154.96	155.23	151.82	152.93	2695668
2021-08-11	153.35	153.56	150.62	152.41	1296873
2021-08-12	151.91	151.91	149.52	150.77	1531395
2021-08-13	150.43	151.74	150.30	151.72	1060113
2021-08-16	151.15	151.55	149.89	151.16	1144044
2021-08-17	149.90	149.90	146.84	148.23	1850661
2021-08-18	148.02	148.93	146.08	146.27	1879485
2021-08-19	145.35	148.28	144.23	147.47	2175648
2021-08-20	147.86	148.84	146.81	148.58	1798443
2021-08-23	150.12	152.96	150.12	152.76	2181162
2021-08-24	153.20	153.67	152.50	152.76	1663233
2021-08-25	153.36	155.06	153.28	153.92	2274234
2021-08-26	153.74	154.67	152.81	154.07	2284575
2021-08-27	154.15	157.19	153.94	157.01	2404572
2021-08-30	157.65	158.84	156.76	157.32	2519316
2021-08-31	157.49	157.70	154.85	156.06	2108382
2021-09-01	156.85	157.00	155.21	155.21	1632993
2021-09-02	155.95	156.27	155.19	155.79	1502469
2021-09-03	155.82	157.57	155.47	156.96	1356402
2021-09-07	157.04	157.05	155.46	156.38	1641009
2021-09-08	155.67	155.83	153.03	154.38	3087897
2021-09-09	154.28	155.84	154.18	154.92	3920994
2021-09-10	156.20	158.53	156.14	156.15	2960055
2021-09-13	157.73	157.98	155.52	157.65	2835897
2021-09-14	158.05	158.85	156.94	157.66	2582334
2021-09-15	157.78	158.57	156.44	158.56	3771204
2021-09-16	157.42	159.40	156.76	158.87	1655286
2021-09-17	158.45	158.45	155.63	156.33	2426613
2021-09-20	153.00	153.59	150.22	152.46	3125058
2021-09-21	153.60	154.06	151.52	152.91	2214042
2021-09-22	154.12	156.45	153.55	156.09	1309107
2021-09-23	156.83	158.67	156.26	158.17	2407050
2021-09-24	156.58	157.94	156.33	157.60	1191855
2021-09-27	155.91	157.83	154.99	157.22	1339878
2021-09-28	154.25	155.14	151.07	151.07	5447952
2021-09-29	151.40	151.85	148.39	148.68	6777096
2021-09-30	150.09	151.07	148.58	148.62	4534311
2021-10-01	149.21	149.49	146.28	148.72	3115071
2021-10-04	147.95	148.04	144.45	144.89	4161831
2021-10-05	145.58	148.10	145.34	147.08	3155940
2021-10-06	145.45	147.77	144.94	147.66	3411282
2021-10-07	149.56	151.36	149.19	149.38	1913868
2021-10-08	149.92	150.11	147.73	147.85	1672878
2021-10-11	147.27	149.35	146.81	146.86	1532058
2021-10-12	147.79	148.01	144.42	145.03	3201999
2021-10-13	146.08	146.77	145.39	145.87	1756653
2021-10-14	148.56	150.41	148.14	150.39	2486199
2021-10-15	151.50	151.85	150.63	151.40	1639353
2021-10-18	150.50	152.67	149.63	152.62	1352691
2021-10-19	152.97	154.49	152.27	154.49	1394184
2021-10-20	153.93	154.77	153.50	154.17	1261374
2021-10-21	153.18	155.92	153.11	155.72	1303650
2021-10-22	154.90	156.50	153.71	153.97	3284391
2021-10-25	154.76	155.92	154.20	155.03	1684758
2021-10-26	156.24	156.80	154.60	155.15	1879455
2021-10-27	154.20	155.84	153.49	154.03	3226434
2021-10-28	156.09	157.63	155.81	157.51	3278046
2021-10-29	156.18	158.23	156.00	158.21	2135745
2021-11-01	158.40	160.83	158.00	160.79	2547279
2021-11-02	160.70	162.80	160.70	162.79	2225490
2021-11-03	163.00	164.87	162.37	164.67	2175141
2021-11-04	166.53	170.97	165.62	170.21	4081038
2021-11-05	171.27	173.42	170.39	172.10	4534683
2021-11-08	173.16	175.56	172.54	174.42	2921451
2021-11-09	176.16	176.36	172.54	174.42	2722821
2021-11-10	171.15	173.49	168.54	169.28	3934200
2021-11-11	172.08	173.27	170.75	172.86	2282871
2021-11-12	173.46	175.38	172.50	174.55	1970547
2021-11-15	175.86	175.86	172.63	174.42	2318061
2021-11-16	173.63	177.35	173.42	177.03	2023281
2021-11-17	177.12	177.12	174.94	175.80	1576224
2021-11-18	179.00	179.64	177.03	178.74	2002041
2021-11-19	178.77	180.45	177.88	179.24	3406302
2021-11-22	180.27	182.71	176.40	176.64	4422783
2021-11-23	176.45	177.64	172.98	175.93	2427390
2021-11-24	174.55	177.95	172.80	177.86	2117253
2021-11-26	174.51	176.09	171.64	172.91	2448129
2021-11-29	175.48	179.96	174.82	179.56	2412288
2021-11-30	178.85	180.53	174.91	176.41	3264372
2021-12-01	179.00	182.16	174.99	175.00	3123417
2021-12-02	173.20	176.48	171.88	175.26	3124623
2021-12-03	177.74	179.50	172.85	174.81	2491080
2021-12-06	174.47	175.12	169.13	174.59	2091504
2021-12-07	178.49	183.76	178.49	183.40	2692095
2021-12-08	182.43	182.59	180.33	182.21	1666599
2021-12-09	181.13	182.94	177.86	178.02	1674039
2021-12-10	181.34	182.20	177.47	179.70	2020629
2021-12-13	180.11	180.19	174.32	174.63	2286663
2021-12-14	172.48	174.70	171.52	173.79	2888082
2021-12-15	174.14	180.33	171.80	180.17	2344152
2021-12-16	180.90	181.41	171.27	172.31	2797794
2021-12-17	170.61	174.64	170.04	171.90	2702139
2021-12-20	169.40	171.88	168.69	170.55	2146032
2021-12-21	174.40	176.79	172.01	176.71	1624197
2021-12-22	175.80	178.54	174.88	178.54	2134815
2021-12-23	178.90	181.44	178.90	180.27	2100396
2021-12-27	180.93	185.25	180.89	185.21	2506983
2021-12-28	186.07	186.09	182.32	183.17	1976649
2021-12-29	183.10	184.59	182.32	183.45	1254945
2021-12-30	183.00	183.76	180.76	181.32	1361847
2021-12-31	181.51	182.71	180.75	180.77	1217514
2022-01-03	181.99	184.55	181.27	184.37	1699752
2022-01-04	185.19	186.34	179.37	183.80	3504771
2022-01-05	182.39	183.96	177.40	177.56	3751671
2022-01-06	177.53	179.77	175.61	178.94	2934387
2022-01-07	178.76	179.42	173.20	173.75	2284641
2022-01-10	171.60	174.19	168.00	173.81	5377389
2022-01-11	173.23	177.29	171.95	177.08	3157119
2022-01-12	178.79	180.02	176.60	178.38	3571416
2022-01-13	181.11	182.62	173.77	174.22	3268692
2022-01-14	172.84	178.55	172.81	178.39	3401679
2022-01-18	175.54	175.56	170.04	170.41	7691025
2022-01-19	171.80	172.85	165.28	165.40	9931674
2022-01-20	166.68	168.00	160.00	160.21	8349918
2022-01-21	159.09	163.62	157.20	157.55	13946175
2022-01-24	154.25	159.64	148.98	159.35	15474588
2022-01-25	155.25	157.16	152.52	153.40	10710411
2022-01-26	157.71	162.26	153.40	155.76	8508117
2022-01-27	157.30	157.49	148.32	148.82	8424888
2022-01-28	148.70	151.68	144.43	151.68	7172850
2022-01-31	152.44	160.07	151.60	159.82	7846713
2022-02-01	161.39	161.65	157.13	161.15	4068942
2022-02-02	164.41	165.64	162.09	165.22	5228982
2022-02-03	161.07	163.73	157.43	158.03	6506463
2022-02-04	157.30	160.30	155.17	158.94	5061600
2022-02-07	159.33	161.50	158.25	158.85	3502230
2022-02-08	158.18	163.20	157.91	162.87	2941185
2022-02-09	165.01	168.23	162.95	168.21	5061060
2022-02-10	164.11	169.29	162.04	162.97	4614006
2022-02-11	163.24	164.43	153.56	154.67	7881840
2022-02-14	155.20	157.95	152.80	154.82	5697159
2022-02-15	158.17	163.79	157.75	163.36	4882200
2022-02-16	161.36	164.02	159.93	163.42	2713206
2022-02-17	161.25	161.47	157.04	157.28	6002874
2022-02-18	157.35	157.93	153.36	155.52	5866320
2022-02-22	153.84	158.29	152.12	154.58	8370147
2022-02-23	156.37	158.00	150.41	150.89	6525672
2022-02-24	145.03	156.66	144.68	156.41	8668998
2022-02-25	156.41	159.02	154.19	159.02	7064964
2022-02-28	156.95	159.46	154.87	158.05	4359327
2022-03-01	157.41	158.33	150.65	152.32	4265628
2022-03-02	153.59	158.26	153.23	157.17	2850588
2022-03-03	158.13	158.17	152.93	153.87	4177917
2022-03-04	152.37	153.71	148.10	149.79	4443855
2022-03-07	150.23	151.30	142.24	142.27	5869284
2022-03-08	143.24	150.30	140.85	145.00	7909425
2022-03-09	149.88	152.22	148.17	151.08	4699698
2022-03-10	148.40	148.55	145.07	147.98	4805619
2022-03-11	150.12	150.40	144.51	144.80	6524364
2022-03-14	144.37	145.12	139.45	140.11	5683920
2022-03-15	141.52	146.90	140.63	146.55	3980400
2022-03-16	149.04	154.12	147.42	154.10	4868646
2022-03-17	152.35	155.05	151.18	155.05	4132968
2022-03-18	153.97	158.72	153.02	158.08	5004468
2022-03-21	157.47	159.06	154.94	157.76	4801506
2022-03-22	157.48	160.51	157.32	158.64	2886747
2022-03-23	157.19	159.11	154.60	154.64	3530367
2022-03-24	155.94	162.27	155.30	162.14	5002506
2022-03-25	161.96	162.40	159.09	161.77	3107010
2022-03-28	160.80	163.03	158.49	163.03	2735562
2022-03-29	165.63	167.03	163.40	166.77	3093522
2022-03-30	165.48	166.06	160.58	161.43	3269166
2022-03-31	161.31	162.03	157.34	157.76	3369264
2022-04-01	158.43	158.80	152.39	154.70	5392026
2022-04-04	155.11	157.44	154.52	157.22	2705220
2022-04-05	155.93	156.06	149.58	149.98	4054932
2022-04-06	146.67	148.91	145.00	146.25	4836795
2022-04-07	146.05	147.88	143.50	146.57	3511764
2022-04-08	145.35	145.41	142.70	142.93	4500327
2022-04-11	140.82	142.00	139.67	140.00	4291863
2022-04-12	142.96	144.01	138.84	139.57	5894760
2022-04-13	140.47	143.56	139.61	142.57	3309033
2022-04-14	143.50	143.54	138.45	138.63	5903289
2022-04-18	137.94	142.28	137.77	141.03	3630213
2022-04-19	140.47	144.42	139.75	144.12	3036657
2022-04-20	146.40	147.67	143.29	143.80	3826110
2022-04-21	145.57	147.19	139.24	139.96	3600354
2022-04-22	139.74	140.52	136.62	136.85	4569438
2022-04-25	135.73	139.20	135.33	139.16	6353739
2022-04-26	137.28	137.52	132.84	132.99	5843928
2022-04-27	131.53	135.57	131.23	132.27	4350159
2022-04-28	134.92	141.05	133.22	139.56	4951326
2022-04-29	137.60	140.27	133.21	133.59	4188267
2022-05-02	133.72	138.21	132.67	138.05	4635345
2022-05-03	137.69	140.29	136.73	139.20	2299971
2022-05-04	140.23	144.84	135.90	144.60	4259268
2022-05-05	142.00	142.22	135.54	137.59	4597095
2022-05-06	136.33	139.40	133.79	136.37	3950406
2022-05-09	133.42	135.05	128.66	129.42	5058597
2022-05-10	133.33	134.81	129.48	132.37	4476732
2022-05-11	131.24	134.33	128.08	128.46	5065998
2022-05-12	126.87	130.31	125.78	129.24	5345190
2022-05-13	131.50	136.78	130.81	135.83	4724448
2022-05-16	134.45	135.87	133.26	133.77	2372424
2022-05-17	137.26	140.62	136.74	140.26	3193173
2022-05-18	137.95	139.86	132.63	133.19	3581214
2022-05-19	132.54	135.79	131.23	132.39	3303249
2022-05-20	134.99	135.00	126.39	132.32	4083816
2022-05-23	131.29	133.24	130.28	132.89	3639390
2022-05-24	130.75	131.19	128.17	129.65	2865708
2022-05-25	128.77	133.22	128.65	131.98	2512473
2022-05-26	130.75	137.75	130.54	137.14	2966709
2022-05-27	139.30	143.02	139.30	142.78	3165711
2022-05-31	142.53	143.31	139.87	142.05	2807172
2022-06-01	142.77	143.49	137.86	139.79	2465877
2022-06-02	139.31	144.81	139.04	144.66	2005866
2022-06-03	141.53	142.33	139.69	140.34	2065695
2022-06-06	143.29	143.76	139.65	140.58	2241843
2022-06-07	138.91	142.10	137.84	141.70	1867002
2022-06-08	140.93	141.50	137.64	138.69	3396366
2022-06-09	137.28	139.68	134.54	134.55	2516940
2022-06-10	132.33	133.48	129.50	129.77	3599388
2022-06-13	125.00	126.64	121.81	122.28	4042815
2022-06-14	123.62	124.17	121.52	122.96	2831511
2022-06-15	124.41	127.27	122.27	125.07	3811053
2022-06-16	121.42	121.54	116.06	117.54	3921309
2022-06-17	117.80	118.87	115.31	118.01	3400443
2022-06-21	120.50	122.92	120.42	121.10	2830272
2022-06-22	119.02	121.55	118.84	119.84	4106775
2022-06-23	120.55	120.65	117.15	119.03	2178987
2022-06-24	120.89	124.30	120.63	124.30	3784173
2022-06-27	125.42	125.73	123.01	123.96	2497542
2022-06-28	124.69	126.15	120.75	120.94	3052701
2022-06-29	119.28	119.42	116.62	118.08	3393648
2022-06-30	116.43	118.86	114.70	116.54	3285570
2022-07-01	114.60	115.22	110.96	112.41	3875712
2022-07-05	109.57	113.30	108.90	113.30	3391272
2022-07-06	113.41	115.19	112.17	113.85	2671968
2022-07-07	116.53	119.55	116.53	118.95	2866311
2022-07-08	117.23	120.33	116.87	119.52	2333871
2022-07-11	117.71	118.29	116.00	116.76	2489919
2022-07-12	117.52	118.39	116.24	117.09	4494426
2022-07-13	114.70	118.69	114.47	117.75	3564555
2022-07-14	117.44	120.76	115.72	120.25	3186957
2022-07-15	122.08	123.31	120.17	123.12	2984418
2022-07-18	125.16	126.12	121.94	122.72	2959206
2022-07-19	124.66	128.83	124.30	128.13	3116796
2022-07-20	127.94	132.02	127.15	131.40	4845183
2022-07-21	132.08	133.63	130.20	133.55	2753295
2022-07-22	133.12	133.17	129.08	130.26	4547937
2022-07-25	129.26	129.53	127.27	129.43	2863203
2022-07-26	128.57	129.22	126.80	127.28	2510508
2022-07-27	129.56	134.17	129.17	133.10	3214215
2022-07-28	133.39	135.03	130.49	134.74	3532338
2022-07-29	132.79	136.16	132.33	135.78	3840981
2022-08-01	134.81	137.48	133.93	136.30	3811986
2022-08-02	134.76	138.11	134.19	136.04	2124777
2022-08-03	136.02	140.09	135.93	139.82	2860761
2022-08-04	139.50	141.25	139.09	140.83	1918974
2022-08-05	138.36	140.94	137.73	139.73	3279795
2022-08-08	137.81	139.34	135.50	137.62	3067593
2022-08-09	134.44	134.58	129.51	131.31	4369593
2022-08-10	134.81	137.02	133.02	136.76	3456096
2022-08-11	137.92	140.62	136.29	136.59	2404398
2022-08-12	137.50	140.96	137.00	140.58	2050761
2022-08-15	139.96	141.50	139.00	141.11	1325328
2022-08-16	140.38	141.00	138.10	139.66	1566843
2022-08-17	137.52	137.59	134.38	136.29	2640003
2022-08-18	136.66	140.33	136.17	139.40	1699011
2022-08-19	137.48	138.17	134.94	135.63	2324139
2022-08-22	132.88	133.13	129.90	130.53	2903493
2022-08-23	130.62	133.18	130.47	131.18	2430453
2022-08-24	131.03	131.96	129.99	131.51	1251765
2022-08-25	131.64	136.49	131.56	136.33	2679582
2022-08-26	136.02	136.34	128.39	128.60	2837979
2022-08-29	127.23	128.70	125.79	126.00	2575209
2022-08-30	127.36	127.41	123.00	124.53	3212820
2022-08-31	125.08	125.09	122.15	123.23	2974923
2022-09-01	120.09	120.96	117.20	120.94	4537683
2022-09-02	122.81	123.66	119.09	119.62	3841710
2022-09-06	119.60	120.25	117.33	118.24	2692491
2022-09-07	118.71	121.25	117.82	120.24	1699509
2022-09-08	119.07	122.72	118.33	122.26	2823447
2022-09-09	123.87	125.84	123.87	125.20	2066574
2022-09-12	125.74	126.43	124.30	125.81	2611011
2022-09-13	121.02	122.06	117.64	117.99	4064928
2022-09-14	118.88	120.16	117.55	119.33	2722899
2022-09-15	118.53	119.92	116.56	117.35	2432784
2022-09-16	116.06	118.18	115.18	118.06	3392166
2022-09-19	116.55	119.30	116.50	118.68	2146770
2022-09-20	117.53	118.10	116.17	117.10	2630727
2022-09-21	117.32	121.12	115.92	115.92	3535140
2022-09-22	115.25	115.74	112.10	112.76	2936082
2022-09-23	111.43	111.73	109.24	111.25	3881826
2022-09-26	110.27	111.96	108.80	108.99	2881425
2022-09-27	110.97	111.79	108.43	110.01	2977617
2022-09-28	109.10	112.00	108.64	111.57	4045074
2022-09-29	109.53	109.73	106.37	108.10	3008904
2022-09-30	106.70	109.45	106.08	106.24	2723091
2022-10-03	107.45	111.15	106.68	109.92	3747153
2022-10-04	113.46	115.21	113.17	115.07	3182280
2022-10-05	113.17	117.19	112.16	116.01	2505657
2022-10-06	115.89	118.03	115.12	115.55	2849988
2022-10-07	112.11	112.42	107.97	108.62	3969039
2022-10-10	108.19	108.32	103.42	104.92	4665096
2022-10-11	103.05	104.01	100.54	101.97	4818666
2022-10-12	101.84	102.38	100.66	100.98	3108714
2022-10-13	97.03	105.80	95.94	103.89	4911504
2022-10-14	105.34	105.34	99.24	99.56	3890709
2022-10-17	102.21	103.07	100.87	101.67	3760509
2022-10-18	104.85	105.54	100.22	102.02	3559002
2022-10-19	101.29	103.65	100.98	102.67	3043488
2022-10-20	103.24	106.46	102.72	103.31	3567162
2022-10-21	103.04	107.42	102.59	107.15	3703062
2022-10-24	107.51	108.08	105.10	107.61	3784215
2022-10-25	108.07	110.81	107.89	110.07	2770743
2022-10-26	107.80	111.57	107.27	108.99	4813194
2022-10-27	109.70	110.73	106.91	107.05	3589422
2022-10-28	107.25	111.41	106.97	111.25	4192677
2022-10-31	110.25	110.55	108.27	108.83	2394999
2022-11-01	111.01	111.38	109.05	109.70	2810370
2022-11-02	110.40	112.33	106.10	106.24	3193701
2022-11-03	104.25	106.44	103.16	104.82	3752214
2022-11-04	108.60	109.95	107.09	109.67	4601673
2022-11-07	110.68	112.47	109.24	112.04	3548706
2022-11-08	114.13	115.85	112.18	114.50	3901128
2022-11-09	112.56	113.01	110.67	110.84	3578643
2022-11-10	117.18	122.62	116.21	122.31	5347371
2022-11-11	122.91	126.80	121.50	126.06	6114075
2022-11-14	125.37	127.13	124.63	124.68	3683082
2022-11-15	129.84	130.20	126.55	128.29	4897722
2022-11-16	125.37	125.62	122.22	122.99	4775613
2022-11-17	120.44	124.51	120.22	123.96	3974799
2022-11-18	126.03	126.06	122.89	124.23	3105264
2022-11-21	122.88	123.32	121.79	122.17	1815621
2022-11-22	123.22	125.91	122.19	125.81	3290712
2022-11-23	125.68	128.56	125.66	127.33	3905847
2022-11-25	126.56	127.00	125.64	125.64	1163931
2022-11-28	124.08	125.39	121.65	122.50	3222027
2022-11-29	122.86	123.55	121.28	122.02	1828407
2022-11-30	122.48	129.43	121.34	129.34	4166076
2022-12-01	130.11	130.24	126.62	128.41	4130811
2022-12-02	125.19	127.16	124.55	126.96	3110838
2022-12-05	126.10	127.32	124.22	125.36	2709291
2022-12-06	125.34	125.47	121.48	122.72	2182776
2022-12-07	121.41	123.32	121.18	122.46	2111784
2022-12-08	123.20	126.09	122.38	126.00	2694303
2022-12-09	125.44	127.04	124.38	124.83	1749501
2022-12-12	124.22	127.18	123.58	127.04	2178846
2022-12-13	132.40	132.98	127.25	128.86	4521072
2022-12-14	128.55	130.09	125.45	126.93	3972021
2022-12-15	124.26	124.80	121.39	121.56	3883263
2022-12-16	120.91	121.96	119.45	120.64	2465766
2022-12-19	120.51	120.79	117.92	119.15	2231841
2022-12-20	117.66	119.51	117.39	118.42	2275620
2022-12-21	119.25	121.49	119.02	121.09	2291844
2022-12-22	118.73	118.92	113.75	116.19	5404374
2022-12-23	115.19	116.30	114.01	116.29	2571930
2022-12-27	115.37	115.48	113.67	114.19	3494733
2022-12-28	113.46	114.85	112.05	112.51	2682036
2022-12-29	114.34	116.64	113.92	116.10	3263025
2022-12-30	114.44	116.19	113.61	115.99	2010090
2023-01-03	117.96	118.17	114.17	114.86	2845083
2023-01-04	117.05	118.47	115.70	117.82	3257031
2023-01-05	116.66	117.49	115.64	115.83	2672070
2023-01-06	117.40	121.86	115.81	121.22	4898334
2023-01-09	123.45	126.26	122.66	123.46	4581459
2023-01-10	123.03	125.22	122.39	125.05	2825295
2023-01-11	125.13	126.72	124.08	126.67	2682078
2023-01-12	127.35	128.98	124.72	128.21	3324000
2023-01-13	126.54	128.75	126.39	128.74	2079744
2023-01-17	128.30	130.19	127.69	128.88	3017436
2023-01-18	130.33	131.24	128.16	128.21	3513441
2023-01-19	127.07	127.13	124.21	124.61	3775074
2023-01-20	125.95	128.59	124.67	128.51	3353166
2023-01-23	129.71	135.41	129.50	134.96	5726556
2023-01-24	133.32	135.20	133.13	133.94	2370285
2023-01-25	131.59	134.55	130.58	134.31	3301125
2023-01-26	135.85	136.74	133.60	136.57	3896826
2023-01-27	134.21	136.87	133.86	135.70	4290147
2023-01-30	133.85	134.66	131.99	132.10	4384581
2023-01-31	131.84	134.62	131.72	134.56	3104436
2023-02-01	135.23	143.01	135.11	141.58	7244202
2023-02-02	143.03	146.04	142.21	144.86	7456077
2023-02-03	141.64	145.29	141.28	142.03	5555703
2023-02-06	139.81	141.87	139.10	139.72	2496366
2023-02-07	140.26	144.86	139.91	144.17	3285441
2023-02-08	143.21	144.38	140.74	141.07	3521865
2023-02-09	143.58	145.19	140.38	141.43	3015666
2023-02-10	139.98	140.39	137.66	139.18	2948061
2023-02-13	139.83	141.63	138.61	141.22	2122542
2023-02-14	139.98	144.22	138.93	143.79	3252015
2023-02-15	142.29	144.45	141.24	144.37	2147133
2023-02-16	141.77	143.26	140.60	140.83	3444795
2023-02-17	140.00	140.41	137.38	138.64	3064632
2023-02-21	136.48	138.09	133.89	134.15	2208498
2023-02-22	134.46	135.47	132.70	133.51	2285643
2023-02-23	138.00	138.55	135.19	137.90	4617258
2023-02-24	135.45	136.14	134.41	135.43	2842359
2023-02-27	137.69	137.71	136.09	136.14	2040816
2023-02-28	135.83	138.46	135.53	136.61	1582413
2023-03-01	137.11	138.31	136.11	136.65	1922412
2023-03-02	134.52	138.40	133.48	137.74	3110808
2023-03-03	137.71	140.02	136.67	139.86	2409378
2023-03-06	140.25	141.46	137.91	138.24	2177160
2023-03-07	138.38	138.97	136.23	136.78	1898850
2023-03-08	137.33	140.57	137.33	140.42	2088216
2023-03-09	140.24	142.41	137.42	137.63	3889668
2023-03-10	138.37	138.72	134.33	134.97	3320799
2023-03-13	133.56	136.67	132.16	135.01	3512730
2023-03-14	137.36	139.81	136.71	138.95	2743062
2023-03-15	136.97	137.65	134.43	137.33	3526953
2023-03-16	136.73	143.01	136.14	142.70	3842157
2023-03-17	142.97	144.08	141.04	141.81	2828415
2023-03-20	142.09	143.77	140.92	143.31	2155659
2023-03-21	144.48	146.00	141.47	143.60	2899506
2023-03-22	143.60	147.42	142.13	142.17	3313080
2023-03-23	144.28	147.63	143.13	145.68	4039932
2023-03-24	144.50	144.89	141.70	143.15	3123132
2023-03-27	143.67	144.11	140.97	141.47	1806231
2023-03-28	141.14	141.26	138.27	140.41	2738220
2023-03-29	142.75	145.93	142.49	144.92	3140268
2023-03-30	146.76	148.27	146.27	147.31	2602377
2023-03-31	146.19	148.45	145.95	148.22	2151093
2023-04-03	147.36	147.92	145.13	146.94	1877127
2023-04-04	147.21	147.25	143.40	144.20	2324580
2023-04-05	142.66	142.78	140.21	141.70	3343890
2023-04-06	140.41	142.01	139.32	140.97	1894746
2023-04-10	139.76	143.56	139.54	143.46	1927236
2023-04-11	144.26	144.36	142.44	142.71	1823229
2023-04-12	144.12	144.17	139.96	140.10	2598933
2023-04-13	140.42	142.08	139.29	141.25	3013485
2023-04-14	141.12	142.83	139.50	141.03	1963620
2023-04-17	139.52	141.12	139.10	141.03	2206578
2023-04-18	142.13	143.36	140.57	141.64	2765376
2023-04-19	139.76	140.43	139.24	140.09	1264410
2023-04-20	138.69	142.06	138.55	139.96	2391912
2023-04-21	139.48	139.48	137.71	138.94	2157669
2023-04-24	138.69	139.48	137.38	138.31	2074767
2023-04-25	137.49	137.50	133.58	133.67	2482581
2023-04-26	135.06	135.76	133.69	134.38	1926231
2023-04-27	134.21	135.12	131.53	134.95	3116817
2023-04-28	135.57	137.41	134.97	137.38	2359110
2023-05-01	137.93	139.03	137.57	138.62	1803966
2023-05-02	138.68	139.47	136.29	137.63	2115519
2023-05-03	136.86	138.51	135.95	136.05	2525355
2023-05-04	134.98	136.45	134.08	135.29	2102655
2023-05-05	135.46	138.88	134.77	138.30	1619496
2023-05-08	138.15	138.98	137.00	138.88	1366008
2023-05-09	136.91	137.09	135.96	136.52	2349024
2023-05-10	138.05	138.89	136.58	137.91	2766735
2023-05-11	137.95	138.25	135.71	137.01	1854612
2023-05-12	137.50	138.07	135.59	136.88	1383333
2023-05-15	137.27	140.62	136.87	140.60	1799160
2023-05-16	140.14	141.93	140.14	140.33	2047860
2023-05-17	141.62	144.35	140.73	143.80	1985964
2023-05-18	144.44	148.70	144.33	148.34	3429204
2023-05-19	147.91	148.25	146.66	147.58	2877687
2023-05-22	146.25	148.48	146.19	148.09	2299650
2023-05-23	147.10	148.07	145.94	146.26	1553271
2023-05-24	143.32	144.24	142.13	143.64	4340850
2023-05-25	150.25	153.80	148.62	153.21	12973893
2023-05-26	155.55	164.06	155.49	163.22	8010945
2023-05-30	167.00	167.67	162.42	163.09	7862565
2023-05-31	160.33	162.54	158.83	158.90	5359065
2023-06-01	159.87	163.01	158.23	161.63	7343553
2023-06-02	162.87	163.33	160.08	161.25	3319113
2023-06-05	160.66	160.75	157.94	158.76	2710878
2023-06-06	157.64	161.45	157.40	160.67	3235833
2023-06-07	161.52	163.79	159.86	160.22	3906435
2023-06-08	160.69	162.26	159.86	161.86	2727534
2023-06-09	163.69	164.80	161.52	162.29	2519541
2023-06-12	164.19	167.67	163.99	167.51	2647437
2023-06-13	170.21	170.86	167.83	169.76	4164303
2023-06-14	169.12	172.25	168.14	172.17	8500359
2023-06-15	170.18	172.00	169.52	170.74	6561201
2023-06-16	172.46	172.48	168.92	169.17	4956477
2023-06-20	168.39	169.87	166.32	167.80	2024391
2023-06-21	166.74	167.58	163.52	163.71	4128399
2023-06-22	162.59	165.15	162.37	164.47	3657108
2023-06-23	161.82	162.60	160.84	161.57	2057355
2023-06-26	162.71	165.20	162.09	162.10	2434728
2023-06-27	162.67	168.04	162.05	167.76	2763723
2023-06-28	165.05	167.88	164.87	166.47	2912295
2023-06-29	167.14	167.26	165.13	166.51	1674558
2023-06-30	168.35	169.76	167.75	169.09	1618311
2023-07-03	169.86	171.00	168.72	170.59	809469
2023-07-05	169.45	169.80	166.77	166.82	2822760
2023-07-06	163.99	164.99	162.64	164.72	3454584
2023-07-07	165.03	167.41	164.52	164.79	1824387
2023-07-10	165.30	168.36	165.14	168.22	1833489
2023-07-11	168.80	169.11	165.80	168.22	2370555
2023-07-12	170.66	171.67	169.69	171.36	4269786
2023-07-13	173.17	175.29	172.51	174.90	2791284
2023-07-14	174.92	176.48	172.00	172.71	5124930
2023-07-17	172.77	177.72	171.71	176.84	2928870
2023-07-18	176.08	177.75	174.70	177.17	2669316
2023-07-19	177.40	177.53	174.63	175.07	2483319
2023-07-20	171.94	172.54	167.93	168.70	5085489
2023-07-21	170.54	171.81	169.27	170.22	2527725
2023-07-24	170.22	171.43	169.33	170.22	1544355
2023-07-25	171.20	174.11	171.20	173.08	1869198
2023-07-26	170.92	172.13	168.82	170.69	2618835
2023-07-27	175.13	177.54	172.93	173.90	3826491
2023-07-28	177.21	178.30	175.48	177.70	2822361
2023-07-31	178.35	178.96	177.33	178.43	1629186
2023-08-01	176.80	178.92	176.25	178.55	1355775
2023-08-02	176.28	176.33	170.69	171.71	4680474
2023-08-03	169.66	172.51	169.02	171.27	4367358
2023-08-04	170.65	173.38	169.12	171.00	4139271
2023-08-07	172.23	173.02	171.19	172.80	2263011
2023-08-08	170.10	170.25	167.77	170.05	2767383
2023-08-09	169.94	170.00	166.60	166.93	3227913
2023-08-10	168.27	170.05	165.13	166.26	3831456
2023-08-11	164.22	164.33	161.94	162.23	3882417
2023-08-14	161.61	166.95	161.05	166.91	3127215
2023-08-15	166.05	166.58	163.93	164.12	2277000
2023-08-16	163.95	164.11	160.82	160.95	2840130
2023-08-17	161.25	161.61	158.87	159.37	2624358
2023-08-18	157.64	160.80	157.31	160.23	2315709
2023-08-21	160.99	165.08	160.73	164.83	2757918
2023-08-22	166.85	167.05	162.82	163.38	2056614
2023-08-23	162.44	167.31	162.25	166.72	3027441
2023-08-24	169.87	169.96	160.84	161.21	4848606
2023-08-25	161.17	163.29	158.67	161.90	3436125
2023-08-28	163.50	164.41	162.28	163.95	1689714
2023-08-29	163.13	168.81	162.90	168.26	2729862
2023-08-30	167.76	169.75	166.56	169.05	3073905
2023-08-31	168.44	171.20	168.44	170.22	2109123
2023-09-01	171.36	171.75	169.43	170.67	1891734
2023-09-05	170.06	171.95	169.15	170.61	1871196
2023-09-06	170.13	171.26	167.47	169.38	2008206
2023-09-07	165.49	165.97	163.41	165.50	3877620
2023-09-08	165.15	166.35	163.96	164.64	1333740
2023-09-11	164.07	164.07	164.07	164.07	300
2023-09-12	163.46	165.94	163.04	163.15	1720641
2023-09-13	163.11	165.65	162.93	163.99	2927724
2023-09-14	165.58	165.86	163.60	165.16	2022030
2023-09-15	164.18	164.18	159.58	160.40	2900985
2023-09-18	159.17	161.53	158.84	160.94	1723293
2023-09-19	160.46	160.55	158.74	159.59	1553772
2023-09-20	160.31	160.99	156.91	156.97	2123835
2023-09-21	155.09	156.08	154.00	154.07	2540010
2023-09-22	155.54	156.90	154.74	155.35	2395896
2023-09-25	154.63	156.63	153.91	156.49	1587900
2023-09-26	154.67	155.06	152.42	153.10	2349054
2023-09-27	154.36	155.62	152.16	154.45	2727219
2023-09-28	154.13	158.97	153.50	157.31	3674325
2023-09-29	159.59	160.17	157.40	157.88	2802576
2023-10-02	158.23	159.93	156.76	158.68	2466486
2023-10-03	157.20	159.41	154.30	155.40	2685777
2023-10-04	156.15	157.93	155.01	157.46	3280317
2023-10-05	157.50	158.11	155.25	156.70	1902972
2023-10-06	155.89	160.84	154.86	160.06	3818688
2023-10-09	158.34	160.11	157.17	159.66	2081868
2023-10-10	160.16	163.15	159.50	161.71	1863159
2023-10-11	162.26	163.26	160.99	162.93	2983107
2023-10-12	163.20	165.69	161.77	163.34	3051906
2023-10-13	163.67	163.86	158.59	158.90	2545287
2023-10-16	159.43	161.74	159.28	161.15	1732407
2023-10-17	157.93	161.11	156.11	159.97	2450484
2023-10-18	157.24	158.43	156.26	157.09	2865753
2023-10-19	158.52	158.94	154.11	154.67	4398402
2023-10-20	154.66	155.75	152.15	152.43	3013314
2023-10-23	151.53	154.17	149.92	151.56	2846223
2023-10-24	152.49	153.92	151.77	153.62	2233410
2023-10-25	151.59	152.10	146.64	147.41	3244332
2023-10-26	148.06	149.80	145.87	146.53	4507959
2023-10-27	148.61	149.51	147.43	148.11	2437044
2023-10-30	147.05	148.00	144.54	146.13	2743056
2023-10-31	146.25	147.84	144.40	147.46	1912146
2023-11-01	147.48	151.07	147.48	150.93	3542124
2023-11-02	153.93	155.47	152.35	154.36	2726598
2023-11-03	156.07	159.57	155.78	158.42	2327271
2023-11-06	158.68	159.12	156.63	158.13	1739889
2023-11-07	157.78	159.83	157.54	159.13	1556286
2023-11-08	159.28	160.04	158.19	159.29	2233938
2023-11-09	160.33	162.24	158.21	158.53	2383176
2023-11-10	160.52	165.44	159.85	164.92	2230623
2023-11-13	163.63	163.88	162.25	163.32	1956021
2023-11-14	167.45	169.86	167.16	169.36	2765238
2023-11-15	170.41	171.86	169.30	170.59	5105313
2023-11-16	169.87	171.18	169.30	170.67	2275581
2023-11-17	170.14	172.20	169.86	171.87	1815708
2023-11-20	171.68	175.00	171.63	174.40	1486227
2023-11-21	172.97	172.97	170.26	171.14	3018495
2023-11-22	172.29	174.40	171.21	171.69	2044392
2023-11-24	171.68	172.01	171.08	171.81	516483
2023-11-27	171.18	173.03	170.75	171.57	1816905
2023-11-28	170.59	171.47	169.20	170.57	1852329
2023-11-29	172.99	175.01	172.13	172.42	3665757
2023-11-30	172.69	172.86	169.84	171.22	2419380
2023-12-01	170.33	172.34	169.00	172.02	1719615
2023-12-04	170.27	170.44	167.64	170.09	1810533
2023-12-05	168.46	169.58	167.72	169.13	2568435
2023-12-06	171.58	171.68	167.89	168.08	2683473
2023-12-07	169.67	173.12	168.99	172.59	1916604
2023-12-08	172.18	174.71	172.11	173.95	4207278
2023-12-11	175.58	180.45	175.40	179.89	3976989
2023-12-12	178.98	181.21	178.66	181.18	2226591
2023-12-13	181.21	185.02	180.54	183.97	5724921
2023-12-14	185.46	189.61	185.46	189.07	3372276
2023-12-15	189.63	191.91	189.37	189.78	3956073
2023-12-18	189.77	190.09	187.53	189.25	2272071
2023-12-19	189.52	190.64	189.28	190.26	1910733
2023-12-20	188.47	189.56	184.26	184.26	3355902
2023-12-21	188.24	189.70	187.36	189.36	2589246
2023-12-22	190.26	191.10	188.61	189.96	2363532
2023-12-26	190.83	194.09	190.83	193.32	1906452
2023-12-27	194.20	194.53	192.75	193.82	1877340
2023-12-28	194.27	194.64	193.20	193.45	1052982
2023-12-29	193.49	193.88	191.00	192.03	1452366
2024-01-02	188.78	188.78	183.54	185.12	3256689
2024-01-03	181.84	182.87	180.42	181.14	4069890
2024-01-04	178.28	181.44	177.88	179.62	3737211
2024-01-05	179.95	182.20	179.39	180.61	3889335
2024-01-08	181.86	186.98	181.81	186.50	3202203
2024-01-09	184.39	187.99	184.12	186.56	2944254
2024-01-10	186.98	187.02	183.58	185.93	2821653
2024-01-11	186.20	187.83	182.97	186.62	3692079
2024-01-12	186.87	187.78	184.90	185.80	2277042
2024-01-16	186.03	189.70	185.07	188.43	4151376
2024-01-17	186.51	186.92	183.54	186.70	4970886
2024-01-18	191.89	193.12	189.81	192.87	3552084
2024-01-19	195.30	200.67	194.30	200.41	5326827
2024-01-22	202.07	203.69	199.22	201.07	5288418
2024-01-23	201.14	202.64	199.23	202.40	3282057
2024-01-24	204.74	208.08	203.13	205.35	6283887
2024-01-25	209.13	209.26	203.74	204.78	3916932
2024-01-26	200.59	201.95	198.57	199.26	5781336
2024-01-29	199.65	201.33	198.19	201.33	3467538
2024-01-30	200.13	201.35	197.39	198.22	3059127
2024-01-31	195.14	198.92	193.61	195.35	6574167
2024-02-01	196.14	196.80	193.75	196.32	3464106
2024-02-02	196.31	199.28	195.78	198.82	4801092
2024-02-05	200.52	202.54	198.31	201.54	4735152
2024-02-06	202.11	202.27	196.95	199.19	3623901
2024-02-07	200.60	202.43	198.51	202.24	4839426
2024-02-08	202.87	207.20	202.80	205.71	2760786
2024-02-09	206.97	210.14	205.75	209.81	3519435
2024-02-12	209.83	213.31	208.59	209.43	4300008
2024-02-13	203.36	207.35	202.37	205.13	6551346
2024-02-14	207.76	209.87	206.85	209.76	3236382
2024-02-15	211.12	211.38	208.63	209.56	2845440
2024-02-16	211.13	212.75	207.76	208.37	4103559
2024-02-20	206.42	207.16	201.71	204.87	5547591
2024-02-21	202.55	204.45	201.48	204.40	4487538
2024-02-22	212.44	215.63	211.50	214.47	6676380
2024-02-23	215.55	216.66	211.03	212.16	5105160
2024-02-26	214.30	215.21	212.76	214.25	3758934
2024-02-27	215.28	215.83	213.48	214.04	4560882
2024-02-28	211.67	212.76	210.64	211.63	2923704
2024-02-29	214.25	217.80	213.58	217.36	3382896
2024-03-01	219.88	227.59	219.63	226.61	6122886
2024-03-04	229.13	231.34	227.58	228.84	7328460
2024-03-05	226.07	227.64	221.89	224.35	7260072
2024-03-06	229.03	232.28	227.31	229.87	5531679
2024-03-07	232.79	238.71	232.65	237.75	4799639
2024-03-08	238.55	240.01	227.97	228.13	10483034
2024-03-11	225.50	226.79	222.52	225.10	4499778
2024-03-12	227.98	229.89	223.99	229.77	3598410
2024-03-13	227.05	227.37	222.81	224.17	3264589
2024-03-14	223.57	224.84	218.12	220.34	4662092
2024-03-15	217.40	221.37	217.10	218.76	4105300
2024-03-18	222.50	223.34	218.37	218.59	3143257
2024-03-19	215.75	217.69	212.65	216.76	3558697
2024-03-20	217.28	221.03	215.53	220.45	3386568
2024-03-21	227.37	229.28	224.76	225.18	4059795
2024-03-22	224.16	227.10	223.45	225.45	2658907
2024-03-25	222.25	226.61	221.71	224.57	2283509
2024-03-26	226.19	226.88	222.83	222.88	4414209
2024-03-27	225.39	225.76	221.40	225.68	4161724
2024-03-28	225.42	227.00	224.91	225.92	1794250
2024-04-01	226.06	231.45	226.06	228.30	3000859
2024-04-02	224.54	225.26	222.40	224.78	2383542
2024-04-03	222.17	226.99	222.14	225.41	1860588
2024-04-04	228.51	229.17	218.56	219.03	3743961
2024-04-05	220.00	223.00	218.58	221.63	2428251
2024-04-08	222.94	224.11	221.31	222.20	1866884
2024-04-09	224.44	225.30	220.76	224.59	3173009
2024-04-10	220.84	223.43	219.23	220.49	3610492
2024-04-11	221.88	225.87	220.06	225.47	2455324
2024-04-12	221.49	221.76	217.64	218.07	3210362
2024-04-15	221.05	221.86	214.24	215.31	3170838
2024-04-16	215.40	218.00	214.51	216.94	2452334
2024-04-17	217.10	217.44	209.90	210.36	4798630
2024-04-18	208.86	210.23	205.97	206.63	5372719
2024-04-19	204.80	206.12	197.43	198.39	6406611
2024-04-22	200.44	203.11	198.02	201.66	4493791
2024-04-23	203.05	206.86	202.50	205.87	3645360
2024-04-24	211.38	212.50	206.74	208.54	4077580
2024-04-25	208.04	213.83	206.93	212.41	3902877
2024-04-26	212.15	217.82	211.66	216.90	3812628
2024-04-29	216.52	218.76	214.97	218.55	3247287
2024-04-30	217.60	220.00	213.93	213.99	3583507
2024-05-01	210.01	213.84	205.59	206.76	7023235
2024-05-02	210.30	212.16	206.52	211.41	3955489
2024-05-03	215.85	217.41	214.48	216.17	3467130
2024-05-06	218.01	220.68	217.16	220.66	2441528
2024-05-07	220.98	221.57	218.71	218.71	2859521
2024-05-08	216.60	219.13	216.37	218.92	3212177
2024-05-09	218.93	219.34	217.06	218.10	1874296
2024-05-10	220.49	222.42	219.27	220.24	3079201
2024-05-13	221.20	222.08	220.33	220.70	1843208
2024-05-14	220.53	224.56	220.32	224.37	2149424
2024-05-15	226.75	230.82	225.50	230.67	3106213
2024-05-16	230.62	232.44	229.46	229.54	2878408
2024-05-17	231.00	231.40	226.42	228.24	1806075
2024-05-20	229.27	234.72	228.85	233.26	2555314
2024-05-21	230.18	232.89	230.07	232.51	2178896
2024-05-22	234.67	235.85	232.81	235.24	3488522
2024-05-23	240.83	240.92	232.16	233.92	4704798
2024-05-24	236.04	239.35	235.00	238.56	2450116
2024-05-28	241.35	243.63	238.85	242.59	2824235
2024-05-29	238.13	239.18	237.26	237.58	2061105
2024-05-30	237.65	238.33	234.69	235.93	1541145
2024-05-31	236.78	237.36	227.50	234.01	2991016
2024-06-03	237.80	237.95	230.20	234.39	1815875
2024-06-04	234.00	234.36	230.79	232.56	2246862
2024-06-05	236.70	242.89	235.86	242.73	3749406
2024-06-06	242.97	242.97	238.94	240.74	2261298
2024-06-07	240.84	241.55	238.35	240.02	2052693
2024-06-10	238.16	244.17	237.83	243.48	1828521
2024-06-11	241.90	243.71	239.50	243.37	1662086
2024-06-12	247.70	251.16	247.17	250.23	3101590
2024-06-13	252.06	254.08	249.51	252.95	3469394
2024-06-14	250.80	252.78	249.73	252.04	2567611
2024-06-17	253.73	256.50	250.62	256.02	3057939
2024-06-18	257.00	260.65	256.49	259.28	3071501
2024-06-20	259.66	260.12	250.82	252.24	3921475
2024-06-21	250.14	252.69	246.94	249.78	3196187
2024-06-24	247.53	249.04	242.52	242.65	3958339
2024-06-25	244.60	246.52	241.79	246.38	2600572
2024-06-26	246.21	247.66	242.71	245.42	1933758
2024-06-27	244.94	246.75	242.70	244.16	2363557
2024-06-28	245.85	251.46	244.67	246.63	3851382
2024-07-01	246.49	246.91	241.97	246.62	2330411
2024-07-02	245.20	250.17	245.00	250.09	1617362
2024-07-03	250.72	255.58	249.38	254.26	1392246
2024-07-05	256.28	256.83	253.28	254.76	1823851
2024-07-08	256.71	259.90	256.69	259.59	2295490
2024-07-09	260.75	262.08	257.13	259.47	2376280
2024-07-10	261.87	266.00	260.58	265.49	3075771
2024-07-11	267.15	267.24	255.97	256.76	4695206
2024-07-12	257.84	264.42	256.56	259.89	2929608
2024-07-15	261.35	263.63	258.59	260.18	3202168
2024-07-16	261.53	262.14	257.59	261.79	2595071
2024-07-17	252.75	253.66	242.78	243.17	9101641
2024-07-18	247.41	247.52	239.65	243.90	5273993
2024-07-19	243.56	243.70	236.04	236.44	4983515
2024-07-22	241.52	246.44	239.50	246.24	4941710
2024-07-23	242.89	245.08	241.84	242.57	2418663
2024-07-24	239.26	239.89	229.35	229.67	5738900
2024-07-25	227.71	232.06	220.63	224.55	8437613
2024-07-26	229.67	231.21	226.91	229.37	3805615
2024-07-29	231.60	234.83	228.03	228.89	2926807
2024-07-30	230.00	230.56	219.82	220.58	8083544
2024-07-31	230.72	235.60	228.97	235.38	7494101
2024-08-01	231.40	233.21	215.59	218.42	8576306
2024-08-02	209.06	211.45	204.21	206.81	13105442
2024-08-05	193.09	208.68	192.87	203.16	9247089
2024-08-06	205.06	210.48	201.74	205.00	6602315
2024-08-07	211.50	213.18	198.85	199.29	5292535
2024-08-08	205.47	213.26	201.24	213.04	6243205
2024-08-09	211.49	213.68	208.75	211.78	3454505
2024-08-12	212.10	215.55	210.30	213.00	4365247
2024-08-13	215.99	221.98	214.67	221.65	4525401
2024-08-14	223.65	224.54	217.49	221.09	3769879
2024-08-15	226.07	232.62	225.04	231.72	4332066
2024-08-16	229.59	232.22	228.03	231.23	3966086
2024-08-19	230.33	235.20	227.66	235.16	2197772
2024-08-20	233.95	235.55	230.27	232.05	2587659
2024-08-21	233.21	236.51	232.64	235.34	1832242
2024-08-22	236.70	237.50	226.62	227.30	2969554
2024-08-23	230.92	235.00	229.70	233.39	3452909
2024-08-26	232.47	233.21	226.70	227.53	2148184
2024-08-27	225.88	230.81	223.81	230.05	2024724
2024-08-28	229.09	230.70	223.62	225.90	3480004
2024-08-29	227.10	231.02	224.21	225.25	4084564
2024-08-30	230.56	231.75	227.28	231.14	3249708
2024-09-03	226.80	226.83	212.28	213.50	7214274
2024-09-04	211.11	217.49	210.52	214.20	4435768
2024-09-05	211.20	216.38	210.86	213.05	3988332
2024-09-06	211.45	211.61	202.86	203.93	5596274
2024-09-09	207.24	208.68	204.56	207.96	4078571
2024-09-10	208.34	210.38	204.96	210.15	2390615
2024-09-11	211.59	220.34	207.17	219.91	6521352
2024-09-12	218.70	220.97	215.63	218.94	4739645
2024-09-13	220.85	223.45	220.32	222.85	5267972
2024-09-16	219.67	221.00	217.04	219.88	2469826
2024-09-17	222.65	223.17	218.23	220.15	2304065
2024-09-18	221.18	224.21	217.50	217.72	4671939
2024-09-19	225.97	230.06	224.16	226.99	4624651
2024-09-20	224.71	225.57	220.44	223.67	4550812
2024-09-23	224.75	225.55	222.95	224.54	2454242
2024-09-24	226.55	228.63	223.97	227.26	4314726
2024-09-25	225.98	229.77	225.85	228.27	2191237
2024-09-26	237.72	238.38	230.29	236.43	5537381
2024-09-27	237.15	237.18	231.47	232.68	2303594
2024-09-30	229.79	232.11	227.30	230.59	2694896
2024-10-01	230.50	231.20	222.33	224.13	3926494
2024-10-02	224.57	229.65	223.26	227.15	1762086
2024-10-03	225.36	230.83	225.21	227.96	2110717
2024-10-04	232.49	232.88	228.39	231.08	2686621
2024-10-07	229.60	232.26	228.78	230.45	2006777
2024-10-08	230.45	233.54	228.94	232.72	2508524
2024-10-09	232.49	235.48	230.88	235.15	2019084
2024-10-10	231.99	234.79	230.65	233.50	1886504
2024-10-11	231.79	236.19	231.67	235.46	4572949
2024-10-14	236.96	240.29	236.81	239.80	2142457
2024-10-15	239.24	240.47	225.72	227.36	6421198
2024-10-16	230.12	230.12	226.41	227.36	3776554
2024-10-17	233.30	233.87	229.15	229.15	2407756
2024-10-18	231.30	231.31	228.42	229.36	1643661
2024-10-21	228.44	229.54	225.98	228.93	2034318
2024-10-22	227.68	228.81	226.28	228.08	2476371
2024-10-23	227.65	228.51	222.87	226.04	2259997
2024-10-24	228.07	228.21	225.58	227.30	2247889
2024-10-25	229.45	233.07	229.37	229.58	2209641
2024-10-28	229.50	231.31	228.37	229.72	1508521
2024-10-29	229.92	236.46	228.86	235.37	3135032
2024-10-30	229.29	230.74	226.98	227.07	4324391
2024-10-31	224.90	224.99	216.56	218.26	6120820
2024-11-01	220.02	222.76	219.31	220.58	2130522
2024-11-04	219.93	222.46	218.50	219.31	1727676
2024-11-05	219.41	222.07	219.14	221.87	2273746
2024-11-06	226.36	229.17	224.31	228.34	3643965
2024-11-07	231.83	233.41	231.32	233.10	3154591
2024-11-08	231.83	233.19	230.14	231.36	1769237
2024-11-11	229.18	229.18	222.78	225.57	4250375
2024-11-12	224.78	225.15	220.15	223.11	3259697
2024-11-13	221.50	222.13	217.97	218.37	3057482
2024-11-14	220.50	221.37	217.84	218.24	2523582
2024-11-15	214.57	215.67	210.59	211.21	4748178
2024-11-18	211.15	214.33	210.24	213.94	2444116
2024-11-19	213.33	214.81	212.47	214.35	2363416
2024-11-20	213.07	213.68	209.65	212.71	3995002
2024-11-21	215.05	217.26	210.90	216.08	4245358
2024-11-22	215.62	216.70	214.56	216.17	2672597
2024-11-25	218.97	220.30	216.88	218.28	2787692
2024-11-26	220.00	220.59	213.77	215.45	2783854
2024-11-27	214.25	214.41	208.89	212.56	3122325
2024-11-29	214.12	218.02	214.08	215.40	2505319
2024-12-02	216.70	222.47	216.52	221.06	3706952
2024-12-03	219.65	221.06	219.02	219.81	1914917
2024-12-04	224.15	224.32	221.14	222.72	2681217
2024-12-05	222.33	222.66	217.89	218.51	2421990
2024-12-06	218.60	220.38	218.00	219.83	1823118
2024-12-09	218.50	221.54	217.38	218.77	1574785
2024-12-10	219.43	219.58	212.19	213.57	2566552
2024-12-11	216.73	220.23	215.40	218.94	3233876
2024-12-12	217.39	218.18	215.46	217.24	2680182
2024-12-13	222.30	224.66	220.01	223.30	3720995
2024-12-16	224.01	228.58	222.39	227.44	4773986
2024-12-17	224.84	226.18	222.56	223.87	2397293
2024-12-18	225.35	227.16	213.95	215.59	4425962
2024-12-19	216.09	216.56	211.45	211.97	3255705
2024-12-20	210.81	217.78	210.30	214.82	4681123
2024-12-23	216.47	221.60	216.47	221.32	3044278
2024-12-24	222.78	223.68	221.35	223.60	1252261
2024-12-26	221.98	224.95	221.69	223.53	1306310
2024-12-27	222.19	222.72	218.85	221.64	1932951
2024-12-30	217.84	219.31	215.67	217.28	2566907
2024-12-31	217.93	218.82	214.64	215.49	1354488
2025-01-02	217.68	220.22	214.96	216.82	2409284
2025-01-03	218.25	223.04	217.96	222.47	2624311
2025-01-06	227.26	231.80	227.26	228.91	4176463
2025-01-07	231.70	231.89	224.56	225.79	3694760
2025-01-08	225.05	225.46	221.11	223.54	3141824
2025-01-10	220.74	220.88	216.78	218.20	4037986
2025-01-13	213.85	217.84	213.66	217.53	2309950
2025-01-14	219.35	220.75	216.12	218.96	1492750
2025-01-15	222.48	224.65	221.67	223.21	2900152
2025-01-16	227.25	227.79	223.53	223.54	3029480
2025-01-17	228.58	230.32	227.36	229.74	3785506
2025-01-21	231.81	234.58	229.80	232.45	3201458
2025-01-22	234.83	238.34	234.32	235.81	3461054
2025-01-23	232.03	235.38	231.18	235.37	2567085
2025-01-24	235.48	235.48	229.71	230.64	2229926
2025-01-27	219.00	219.61	209.74	212.55	16943563
2025-01-28	213.62	214.77	208.98	213.50	9118291
2025-01-29	215.56	216.18	212.15	214.38	2430750
2025-01-30	217.01	219.99	215.76	218.74	4653826
2025-01-31	219.99	224.29	217.47	218.13	3870302
2025-02-03	212.39	216.85	210.96	214.20	3646784
2025-02-04	213.72	217.27	213.43	216.40	3742276
2025-02-05	215.83	221.04	214.48	220.59	2200543
2025-02-06	219.05	220.70	217.88	220.30	3111652
2025-02-07	220.81	222.08	215.39	216.87	3297641
2025-02-10	218.45	220.25	218.42	219.70	2698566
2025-02-11	217.89	221.17	217.89	219.90	1550036
2025-02-12	216.44	220.22	215.95	220.14	2017516
2025-02-13	219.95	222.99	219.89	222.84	2546770
2025-02-14	222.82	223.77	221.92	223.07	1566517
2025-02-18	224.70	227.47	223.47	226.76	3605031
2025-02-19	227.15	231.62	226.26	230.53	2635670
2025-02-20	232.00	233.44	228.75	231.07	2642349
2025-02-21	231.76	231.85	223.13	223.98	2946986
2025-02-24	224.97	225.34	218.54	218.72	3372810
2025-02-25	218.45	219.22	213.58	214.21	3514151
2025-02-26	216.95	219.80	215.58	217.94	2562568
2025-02-27	219.18	219.50	204.92	205.25	4349108
2025-02-28	205.37	210.05	203.12	208.52	3722143
2025-03-03	211.51	211.65	199.32	201.15	5067773
2025-03-04	200.80	207.62	196.70	202.27	5487928
2025-03-05	204.54	207.29	200.57	206.63	3312542
2025-03-06	199.58	203.72	197.33	198.04	5088703
2025-03-07	198.80	204.54	196.48	203.85	3713680
2025-03-10	198.82	200.28	191.56	194.42	5410827
2025-03-11	194.52	196.31	189.11	192.12	3776566
2025-03-12	196.70	198.69	194.32	196.08	3143006
2025-03-13	196.07	199.24	193.18	195.10	2504164
2025-03-14	198.50	201.71	198.32	201.12	3696844
2025-03-17	200.31	206.26	200.21	204.44	2743139
2025-03-18	202.11	203.05	200.18	201.47	2470833
2025-03-19	201.50	206.43	200.00	203.11	2330806
2025-03-20	200.52	203.72	200.36	201.49	2265887
2025-03-21	197.94	200.14	196.37	199.38	2873367
2025-03-24	203.57	206.66	203.33	205.30	3947023
2025-03-25	205.05	205.71	203.56	204.19	1419149
2025-03-26	203.22	204.06	196.44	198.47	3693809
2025-03-27	195.87	197.04	193.38	194.56	3545897
2025-03-28	193.29	194.24	187.44	188.68	4122301
2025-03-31	184.70	188.30	182.12	188.17	3843006
2025-04-01	187.45	188.34	183.80	188.27	3108828
2025-04-02	185.39	192.02	184.73	189.48	2784763
2025-04-03	179.75	181.14	169.99	170.36	9982623
2025-04-04	163.92	165.77	154.61	157.63	13988416
2025-04-07	152.03	170.42	148.31	161.27	18686463
2025-04-08	167.64	169.85	151.11	154.86	11023304
2025-04-09	156.10	185.56	154.94	183.62	23539516
2025-04-10	174.56	175.65	162.39	168.61	14499042
2025-04-11	166.98	173.11	164.42	172.26	9890868
2025-04-14	177.55	177.55	170.79	173.40	5657369
2025-04-15	174.32	176.63	173.25	174.11	3201102
2025-04-16	166.33	169.58	161.83	167.39	10204993
2025-04-17	168.57	168.75	164.81	166.55	4920975
2025-04-21	163.14	163.90	160.26	163.64	4769663
2025-04-22	165.23	168.02	164.62	166.82	4995995
2025-04-23	175.25	177.14	172.35	173.07	7323834
2025-04-24	177.80	183.56	176.54	183.03	6873428
2025-04-25	181.20	186.12	180.66	184.81	4224852
2025-04-28	183.89	185.76	180.44	184.48	2875390
2025-04-29	182.24	184.54	181.25	182.51	3526968
2025-04-30	178.00	184.38	176.77	183.84	3580528
2025-05-01	186.00	187.35	183.47	183.59	3997602
2025-05-02	187.95	191.87	187.83	190.03	4581424
2025-05-05	188.19	190.46	187.93	188.57	3323225
2025-05-06	185.26	188.25	184.27	186.77	2844559
2025-05-07	186.58	190.58	184.81	190.04	3002722
2025-05-08	192.51	195.04	190.47	191.74	3457666
2025-05-09	194.48	195.63	192.28	193.94	2808480
2025-05-12	206.80	209.39	204.99	207.87	10675629
2025-05-13	208.70	214.82	208.41	213.76	5693582
2025-05-14	215.21	216.70	213.21	214.79	4162837
2025-05-15	212.69	215.00	210.91	213.41	4216879
2025-05-16	213.56	213.56	210.68	213.13	2521507
2025-05-19	208.22	212.39	208.17	211.85	5334720
2025-05-20	210.04	211.62	209.41	211.54	2968043
2025-05-21	209.75	213.90	206.35	207.67	5007748
2025-05-22	207.53	209.47	205.58	205.75	5397309
2025-05-23	200.47	203.66	199.93	202.56	9527915
2025-05-27	206.96	210.23	205.27	209.29	6057596
2025-05-28	209.84	210.46	207.75	208.24	6769206
2025-05-29	213.03	213.17	207.75	209.09	8602757
2025-05-30	207.82	207.87	201.12	204.94	10781006
2025-06-02	204.42	208.83	204.29	208.03	6034911
2025-06-03	208.15	214.14	206.71	213.62	8905096
2025-06-04	215.39	217.62	213.54	216.80	7339525
2025-06-05	218.47	220.28	214.41	215.89	10944227
2025-06-06	218.00	220.23	217.21	217.34	7582517
2025-06-09	219.33	224.41	219.13	222.46	7712015
2025-06-10	223.54	228.08	222.99	227.32	7676150
2025-06-11	228.90	229.80	224.27	226.56	10405605
2025-06-12	224.94	228.00	224.60	226.87	5149168
2025-06-13	221.99	224.58	220.30	220.96	10484576
2025-06-16	223.59	228.58	223.24	227.44	5772471
2025-06-17	226.45	229.64	225.48	225.64	7290018
2025-06-18	226.85	229.19	225.10	226.56	6657644
2025-06-20	228.79	229.08	222.16	225.11	8202267
2025-06-23	225.02	227.89	221.86	226.51	7115093
2025-06-24	230.57	235.36	230.46	235.10	7017460
2025-06-25	236.66	237.24	234.80	237.21	5252506
2025-06-26	239.04	239.65	237.18	239.07	4350082
2025-06-27	239.31	241.23	236.37	238.86	4520463
2025-06-30	240.17	240.17	237.56	238.70	4925307
2025-07-01	236.70	239.18	234.08	237.62	10892948
2025-07-02	237.09	243.12	237.00	242.14	5978978
2025-07-03	243.15	244.20	242.70	243.34	3069405
2025-07-07	241.29	242.13	237.75	238.78	4859190
2025-07-08	241.06	245.40	240.11	243.34	7276223
2025-07-09	244.01	246.53	241.88	244.12	4415318
2025-07-10	246.42	247.52	244.27	246.55	4869235
2025-07-11	245.01	247.07	244.06	246.17	2649556
2025-07-14	244.15	244.74	240.35	243.83	5522611
2025-07-15	248.79	249.96	246.10	246.26	6042060
2025-07-16	244.28	245.67	239.22	245.59	8348922
2025-07-17	245.54	247.13	243.91	246.53	4801141
2025-07-18	247.95	248.37	244.88	246.73	3758820
2025-07-21	247.36	250.19	246.95	246.95	4672569
2025-07-22	246.04	246.50	240.69	243.54	6870965
2025-07-23	241.72	242.40	239.06	242.06	5952646
2025-07-24	241.59	242.09	239.46	241.56	4166836
2025-07-25	240.10	241.67	239.10	241.54	3511499
2025-07-28	244.21	246.00	243.91	245.75	6432959
2025-07-29	247.29	249.53	244.50	246.19	5299739
2025-07-30	248.36	249.50	245.87	247.95	5300502
2025-07-31	245.04	245.29	237.66	240.03	9419309
2025-08-01	235.51	239.61	232.33	237.24	8549045
2025-08-04	238.76	240.86	237.77	240.40	6189549
2025-08-05	241.76	242.45	235.88	238.73	5149748
2025-08-06	236.56	237.46	233.67	236.93	4966506
2025-08-07	242.04	243.37	238.89	240.84	6073447
2025-08-08	241.01	243.18	240.29	242.87	5301269
2025-08-11	243.78	246.51	241.95	242.41	4127866
2025-08-12	244.24	250.38	242.71	250.16	10096074
2025-08-13	252.13	254.10	251.04	253.88	6022389
2025-08-14	250.36	255.06	250.05	254.14	5315659
2025-08-15	252.19	252.27	247.62	248.32	6840108
2025-08-18	247.54	249.34	247.48	249.05	4978214
2025-08-19	249.07	250.04	244.72	245.15	3508013
2025-08-20	244.64	244.64	237.10	243.74	9423054
2025-08-21	242.47	244.12	241.00	242.36	4581134
2025-08-22	243.12	251.99	242.44	249.09	6527739
2025-08-25	248.85	249.63	247.27	248.51	3654369
2025-08-26	249.57	251.61	249.51	250.85	3762018
2025-08-27	249.88	251.66	248.82	251.34	4195432
2025-08-28	252.32	254.32	250.90	252.55	5060161
2025-08-29	248.94	248.94	244.17	245.32	8672580
2025-09-02	238.67	242.93	238.15	242.83	6659245
2025-09-03	243.23	243.42	239.23	241.68	5473321
2025-09-04	240.06	244.52	238.75	244.17	11842211
2025-09-05	247.85	248.50	244.13	247.05	17105531
2025-09-08	248.41	249.92	247.56	248.85	10290464
2025-09-09	249.11	249.68	247.23	249.06	9305217
2025-09-10	253.03	254.21	251.86	253.45	13398411
2025-09-11	254.81	256.51	254.62	255.19	10286195
2025-09-12	255.81	256.40	254.16	255.64	7144393
2025-09-15	255.20	257.84	254.53	257.80	7239217
2025-09-16	258.29	259.05	256.58	258.58	7543308
2025-09-17	257.94	260.74	254.83	258.53	6566882
2025-09-18	265.06	268.98	264.14	267.57	12601556
2025-09-19	267.30	267.40	263.60	265.86	5839134
2025-09-22	266.65	270.66	266.58	269.83	5721424
2025-09-23	270.79	272.13	267.91	269.51	6068279
2025-09-24	268.74	269.76	265.61	269.10	7825458
2025-09-25	264.58	268.94	261.80	268.24	11157772
2025-09-26	268.53	269.42	265.74	268.83	7244460
2025-09-29	271.72	272.80	268.87	268.93	5954879
2025-09-30	268.85	271.45	267.76	271.12	7091836
2025-10-01	269.38	276.70	268.88	276.34	9339556
2025-10-02	281.50	282.54	279.61	281.69	7250026
2025-10-03	282.95	284.34	278.48	279.96	8629281
2025-10-06	290.99	292.51	288.35	288.36	11274978
2025-10-07	290.98	291.48	281.53	281.91	9952035
2025-10-08	282.00	291.86	281.48	291.54	9301739
2025-10-09	291.09	291.61	287.47	290.19	7603525
2025-10-10	290.82	291.63	271.46	271.99	26691230
2025-10-13	282.78	285.95	280.34	284.87	8703376
2025-10-14	278.50	284.77	277.36	279.03	8476042
2025-10-15	286.25	288.02	281.84	287.64	7595239
2025-10-16	291.08	292.26	285.94	288.98	7410391
2025-10-17	286.89	289.64	283.72	288.17	6261510
2025-10-20	290.61	295.00	290.50	292.97	5832300
2025-10-21	292.50	292.70	289.22	291.33	3965223
2025-10-22	288.11	289.83	278.46	284.13	7875302
2025-10-23	282.49	291.86	282.25	291.06	5374810
2025-10-24	296.33	298.22	295.44	295.86	4621169
2025-10-27	301.43	305.01	300.41	304.08	5165020
2025-10-28	303.46	305.97	302.38	304.45	4156442
2025-10-29	309.87	312.79	306.97	309.60	4503069
2025-10-30	307.94	311.12	305.38	305.41	4630695
2025-10-31	308.70	311.32	304.26	306.55	5164275
2025-11-03	310.40	311.75	307.13	308.38	3750762
2025-11-04	300.34	304.75	295.55	296.26	5288819
2025-11-05	297.21	309.17	296.89	305.47	4949353
2025-11-06	305.00	305.89	295.35	297.50	8548311
2025-11-07	292.64	294.45	283.59	294.38	13798565
2025-11-10	302.44	303.36	298.54	302.00	6030840
2025-11-11	299.04	300.02	294.69	295.15	5877863
2025-11-12	300.22	301.69	297.50	299.67	4144965
2025-11-13	295.94	297.13	286.45	289.38	10980641
2025-11-14	280.62	292.80	279.41	288.52	7141995
2025-11-17	286.07	291.53	280.24	283.56	8188737
2025-11-18	279.54	281.41	274.09	276.98	11103066
2025-11-19	278.14	285.14	276.82	281.61	5108056
2025-11-20	288.90	289.99	267.00	268.10	13398331
2025-11-21	268.27	274.76	260.44	270.83	15355858
2025-11-24	273.78	284.05	273.62	282.70	6424802
2025-11-25	278.96	284.34	272.76	283.58	5942820
2025-11-26	286.72	294.08	286.61	291.39	5818259
2025-11-28	293.25	296.99	291.83	296.74	3037957
2025-12-01	292.87	299.42	292.53	296.92	3932993
2025-12-02	300.45	304.84	298.69	302.84	5086879
2025-12-03	304.50	309.57	301.47	309.36	3867116
2025-12-04	307.84	308.27	304.59	306.28	4639662
2025-12-05	309.30	312.83	308.93	309.40	4338106
2025-12-08	311.93	314.08	309.87	312.76	3620859
2025-12-09	310.78	312.85	309.44	312.18	2775282
2025-12-10	312.01	317.35	310.56	316.33	5093809
2025-12-11	312.80	314.78	305.79	314.52	6504706
2025-12-12	310.80	311.60	297.96	299.48	13813631
2025-12-15	302.60	303.50	297.23	298.01	5241792
2025-12-16	296.71	298.92	293.08	296.20	5850416
2025-12-17	297.32	298.18	284.43	285.23	10422049
2025-12-18	295.72	296.96	290.84	292.04	6740393
2025-12-19	294.67	301.69	294.50	299.81	5074953
2025-12-22	306.73	306.94	302.55	303.84	4018973
2025-12-23	302.21	305.12	301.37	304.96	2708577
2025-12-24	305.00	306.50	304.71	306.14	1723245
2025-12-26	307.40	307.54	305.29	306.04	1860929
2025-12-29	303.37	306.46	301.89	305.32	3620720
2025-12-30	306.08	307.48	304.70	304.92	2984846
2025-12-31	305.64	306.12	301.11	301.15	2954235
2026-01-02	308.56	315.81	308.56	313.69	8491325
2026-01-05	320.70	322.64	316.88	318.06	7923201
2026-01-06	322.07	329.15	322.00	328.35	7579894
2026-01-07	325.05	325.95	322.11	324.89	4528460
2026-01-08	324.19	324.19	316.40	319.58	5408327
2026-01-09	322.80	330.67	321.11	328.78	7323053
2026-01-12	325.70	331.38	325.53	330.35	5159571
2026-01-13	332.85	336.42	331.89	333.30	3835882
2026-01-14	331.03	331.99	327.18	331.90	5468927
2026-01-15	343.10	344.55	337.22	337.22	6531451
2026-01-16	343.51	345.41	340.22	342.47	5127307
2026-01-20	336.20	343.19	335.96	337.35	6232583
2026-01-21	341.84	351.33	340.30	348.14	7204178
2026-01-22	354.36	354.60	347.37	348.67	4661976
2026-01-23	346.39	348.03	342.17	344.71	4335863
2026-01-26	343.29	345.50	341.13	343.07	4458743
2026-01-27	348.16	353.20	346.65	351.08	5293550
2026-01-28	358.53	362.04	356.72	360.46	5364042

Explore More About SOXX

Coins representing dividend payouts and trends

SOXX Dividend History

Discover iShares Semiconductor ETF'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

SOXX Stock Split History

Discover iShares Semiconductor ETF'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

SOXX Historical Prices

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

Web Analytics