IBB Historical Prices

Summary

Key Stock Metrics

123.60

(April 19, 2024)

52-Week Low

150.57

(September 19, 2024)

52-Week High

400.79

(July 20, 2015)

All-Time High

132.21

(December 31, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-02-12	100.50	104.00	100.50	103.50	32400
2001-02-13	105.00	106.20	100.05	100.45	17200
2001-02-14	100.70	100.70	96.34	98.70	8200
2001-02-15	100.00	100.00	98.80	99.75	7800
2001-02-16	97.41	98.45	96.30	96.75	8100
2001-02-20	97.25	97.25	94.25	95.45	10900
2001-02-21	95.34	98.25	94.44	94.45	19600
2001-02-22	94.66	95.34	91.00	91.00	7000
2001-02-23	91.91	94.84	91.55	94.84	5700
2001-02-26	96.20	99.95	96.20	99.55	43500
2001-02-27	100.00	100.00	96.80	97.00	20400
2001-02-28	97.41	99.30	95.05	96.91	7400
2001-03-01	95.91	95.91	91.80	95.20	10800
2001-03-02	93.59	97.94	93.50	95.75	10000
2001-03-05	96.05	96.55	94.16	94.84	15100
2001-03-06	95.95	96.41	94.25	94.70	6500
2001-03-07	94.80	94.80	91.75	92.05	12200
2001-03-08	91.30	91.31	88.52	88.95	15100
2001-03-09	87.80	89.91	86.50	86.50	12100
2001-03-12	85.25	85.25	79.00	79.00	16500
2001-03-13	79.59	82.41	78.84	81.91	10700
2001-03-14	78.50	83.95	78.50	80.34	14300
2001-03-15	82.59	82.59	80.55	80.55	7200
2001-03-16	80.41	80.41	75.95	75.95	8000
2001-03-19	76.80	79.25	76.09	79.25	9100
2001-03-20	80.00	80.00	75.20	75.20	10800
2001-03-21	75.59	75.59	68.80	69.25	24200
2001-03-22	67.50	67.91	61.00	67.91	68900
2001-03-23	69.50	71.41	68.66	71.41	8900
2001-03-26	73.30	75.97	73.30	74.66	64000
2001-03-27	75.00	76.95	74.30	76.95	16100
2001-03-28	74.55	76.59	74.55	75.09	6900
2001-03-29	74.95	77.95	74.30	75.02	9600
2001-03-30	76.80	76.91	75.25	76.41	59900
2001-04-02	75.59	75.66	71.45	71.50	204200
2001-04-03	70.41	70.84	67.25	67.59	13900
2001-04-04	67.84	69.41	66.80	67.59	57100
2001-04-05	70.00	73.09	69.50	72.98	11200
2001-04-06	70.91	75.05	70.91	72.20	39200
2001-04-09	73.05	74.50	73.05	74.25	3500
2001-04-10	75.35	78.60	75.35	78.20	36100
2001-04-11	80.30	80.30	76.75	77.20	40200
2001-04-12	77.45	81.30	77.45	81.25	35000
2001-04-16	82.20	82.55	80.00	80.00	8700
2001-04-17	78.55	82.40	78.55	82.10	8500
2001-04-18	85.30	88.85	84.32	88.50	36300
2001-04-19	88.50	88.50	86.60	88.50	20400
2001-04-20	86.80	86.90	85.20	86.30	13600
2001-04-23	85.00	85.40	83.50	83.95	21300
2001-04-24	83.20	83.40	80.05	80.05	49700
2001-04-25	80.20	84.25	80.20	83.55	47800
2001-04-26	84.65	85.89	84.00	84.00	22300
2001-04-27	86.10	87.95	86.10	87.40	12700
2001-04-30	89.70	93.20	89.20	91.25	49600
2001-05-01	91.45	92.35	89.30	91.94	69900
2001-05-02	92.70	92.80	90.25	91.98	43600
2001-05-03	90.25	90.25	87.80	87.95	41300
2001-05-04	85.30	91.20	85.10	91.20	132800
2001-05-07	91.90	92.85	91.25	91.85	16200
2001-05-08	92.70	92.85	90.90	92.35	5500
2001-05-09	91.70	93.72	91.70	92.45	13700
2001-05-10	93.60	93.60	90.50	90.50	20300
2001-05-11	90.70	91.65	90.00	90.00	4700
2001-05-14	90.10	90.10	87.70	88.00	65200
2001-05-15	88.70	89.70	87.95	89.70	4600
2001-05-16	86.75	93.50	86.75	92.65	14900
2001-05-17	93.15	98.12	92.80	97.90	33100
2001-05-18	97.70	98.05	96.25	98.05	40400
2001-05-21	98.25	103.15	98.25	103.15	30000
2001-05-22	104.10	104.60	101.40	103.89	142000
2001-05-23	102.55	102.55	98.40	98.70	36800
2001-05-24	98.90	102.75	98.50	102.70	21000
2001-05-25	102.70	102.70	100.30	102.06	9300
2001-05-29	101.75	102.30	100.80	100.80	12000
2001-05-30	98.80	100.45	96.70	97.03	36900
2001-05-31	97.00	100.55	97.00	99.15	12600
2001-06-01	99.80	101.85	96.00	101.10	6300
2001-06-04	103.30	104.60	102.50	104.45	19300
2001-06-05	105.75	109.30	105.75	108.80	75500
2001-06-06	109.00	109.00	105.90	106.90	187900
2001-06-07	106.70	108.40	106.00	106.80	20900
2001-06-08	107.00	107.00	104.43	104.93	50600
2001-06-11	104.90	104.90	100.50	101.80	310700
2001-06-12	96.80	100.67	95.95	99.70	299500
2001-06-13	100.90	102.60	100.10	100.10	59200
2001-06-14	98.35	99.45	97.40	97.50	26100
2001-06-15	96.25	99.39	95.90	99.39	279400
2001-06-18	100.00	101.01	98.30	98.40	70900
2001-06-19	100.00	100.34	96.80	96.95	34000
2001-06-20	96.70	101.00	96.70	101.00	154500
2001-06-21	101.00	102.45	100.20	101.30	206500
2001-06-22	101.30	101.30	98.10	98.65	141300
2001-06-25	98.85	98.85	95.00	95.95	77000
2001-06-26	95.00	97.60	95.00	96.20	86400
2001-06-27	96.45	96.85	94.85	96.10	152000
2001-06-28	97.90	99.95	97.75	98.45	130600
2001-06-29	98.50	100.45	98.05	99.80	131300
2001-07-02	99.90	100.31	98.86	98.86	72300
2001-07-03	98.80	99.55	98.62	99.38	3700
2001-07-05	98.75	98.75	95.02	95.02	128100
2001-07-06	93.78	93.78	91.60	92.60	194500
2001-07-09	92.85	95.55	92.82	94.20	568700
2001-07-10	94.45	94.45	89.20	89.25	380100
2001-07-11	89.00	89.25	86.45	87.50	207800
2001-07-12	88.25	88.25	86.15	86.84	183800
2001-07-13	86.80	90.35	86.80	89.00	384200
2001-07-16	89.00	89.00	83.90	84.25	449900
2001-07-17	85.25	86.14	84.50	86.10	127900
2001-07-18	86.10	88.15	86.10	87.50	322000
2001-07-19	88.20	88.80	86.10	86.65	25000
2001-07-20	87.15	88.29	87.15	88.15	37500
2001-07-23	89.45	89.50	86.10	86.10	73400
2001-07-24	85.90	85.90	81.65	82.70	308900
2001-07-25	82.40	84.70	82.40	84.70	140300
2001-07-26	84.70	87.10	84.55	86.40	73400
2001-07-27	87.30	89.50	87.30	88.19	387600
2001-07-30	88.00	88.00	86.10	86.65	82600
2001-07-31	86.80	88.60	86.80	87.00	307200
2001-08-01	87.25	87.60	86.31	87.00	20100
2001-08-02	87.75	88.05	85.60	86.40	106800
2001-08-03	85.60	86.69	85.20	86.64	31600
2001-08-06	86.10	86.55	85.75	85.95	15800
2001-08-07	85.60	86.19	84.90	85.27	11200
2001-08-08	85.40	85.80	82.15	82.40	177000
2001-08-09	82.50	82.50	79.90	81.90	151300
2001-08-10	82.60	83.00	81.50	82.60	200900
2001-08-13	82.75	85.18	82.31	85.18	49900
2001-08-14	85.70	85.70	84.60	84.60	120400
2001-08-15	84.80	84.80	82.55	82.75	224800
2001-08-16	81.80	83.45	80.85	83.45	168100
2001-08-17	82.15	82.85	81.70	81.70	104500
2001-08-20	81.80	82.10	80.20	81.20	26600
2001-08-21	82.00	83.62	80.80	80.90	132300
2001-08-22	82.00	84.34	81.15	84.34	72100
2001-08-23	84.50	87.80	84.50	87.39	139800
2001-08-24	87.63	90.24	87.50	90.00	182700
2001-08-27	90.25	91.40	89.65	91.02	363500
2001-08-28	90.90	90.90	88.40	89.00	53500
2001-08-29	89.35	89.44	88.00	88.50	191900
2001-08-30	88.40	90.45	88.00	88.75	297300
2001-08-31	88.30	88.60	87.30	87.80	123600
2001-09-04	87.80	90.75	87.80	88.14	79500
2001-09-05	88.20	88.94	86.25	87.55	147000
2001-09-06	87.60	87.60	85.55	86.39	168600
2001-09-07	85.25	85.25	83.10	84.20	389200
2001-09-10	83.15	85.30	82.50	83.25	548700
2001-09-17	77.80	80.20	76.60	77.10	123700
2001-09-18	77.30	77.30	72.40	72.50	195100
2001-09-19	73.75	73.75	68.10	71.50	166700
2001-09-20	69.00	72.50	69.00	71.70	96700
2001-09-21	69.00	70.00	68.00	69.00	77800
2001-09-24	70.60	71.15	68.62	69.20	240600
2001-09-25	70.00	70.85	69.15	70.10	39500
2001-09-26	70.35	71.15	69.85	70.00	66700
2001-09-27	70.20	73.70	69.50	73.60	350200
2001-09-28	75.50	76.90	73.77	74.35	281900
2001-10-01	74.50	75.15	72.41	74.50	65500
2001-10-02	74.45	76.80	74.45	76.80	40300
2001-10-03	76.15	79.45	76.15	79.00	27100
2001-10-04	80.00	80.00	76.90	77.00	89700
2001-10-05	76.55	77.70	74.65	77.35	32900
2001-10-08	76.50	76.90	75.05	75.70	70800
2001-10-09	76.00	76.85	75.40	76.19	22700
2001-10-10	76.20	79.65	76.10	79.60	95300
2001-10-11	82.40	83.66	82.40	83.31	42400
2001-10-12	82.50	83.35	80.65	83.35	88100
2001-10-15	82.65	84.15	82.50	84.10	45000
2001-10-16	85.50	86.15	83.85	85.34	282000
2001-10-17	85.90	85.90	81.00	81.10	86300
2001-10-18	80.25	82.34	80.10	81.80	214500
2001-10-19	81.60	83.75	80.85	83.75	53600
2001-10-22	83.10	86.15	83.10	86.15	58400
2001-10-23	87.00	87.00	84.60	84.60	45800
2001-10-24	85.25	85.95	84.40	85.55	243700
2001-10-25	84.90	88.40	83.97	88.25	293600
2001-10-26	88.50	91.40	88.50	90.35	58600
2001-10-29	90.50	90.50	87.15	87.15	626500
2001-10-30	86.10	86.39	83.50	85.20	232600
2001-10-31	87.15	87.80	86.00	86.30	212900
2001-11-01	86.40	87.30	85.33	87.30	104600
2001-11-02	86.80	87.84	85.25	85.25	97500
2001-11-05	87.30	88.70	87.00	88.50	104700
2001-11-06	88.50	89.80	87.45	89.50	27400
2001-11-07	89.70	91.05	88.88	89.00	136200
2001-11-08	90.35	90.39	87.34	87.49	337500
2001-11-09	86.80	86.80	84.20	85.50	539600
2001-11-12	83.30	86.45	82.55	86.29	258400
2001-11-13	88.40	89.25	87.80	88.90	167800
2001-11-14	90.30	90.41	87.70	88.80	92200
2001-11-15	88.80	90.40	88.35	88.35	47100
2001-11-16	88.40	89.29	88.30	89.20	24200
2001-11-19	89.60	92.45	89.10	92.45	705200
2001-11-20	92.25	92.50	90.50	90.55	81400
2001-11-21	91.25	91.95	90.65	91.45	57400
2001-11-23	91.85	93.40	91.62	93.02	61900
2001-11-26	93.90	95.85	92.90	95.85	279100
2001-11-27	95.70	96.55	94.45	95.09	225500
2001-11-28	94.00	94.95	92.10	92.20	77900
2001-11-29	92.00	93.90	92.00	93.90	189300
2001-11-30	93.70	94.90	93.55	94.55	553400
2001-12-03	93.30	94.00	92.66	93.00	63300
2001-12-04	94.25	94.45	92.95	94.40	280500
2001-12-05	95.00	96.75	95.00	96.25	336000
2001-12-06	96.45	98.02	96.21	96.90	524000
2001-12-07	96.30	96.30	94.05	95.10	374800
2001-12-10	94.00	95.10	91.85	91.85	788500
2001-12-11	92.60	92.60	90.30	91.10	129300
2001-12-12	91.05	91.25	87.65	90.10	488200
2001-12-13	89.10	91.72	89.10	90.45	609200
2001-12-14	90.25	90.39	88.80	90.00	161400
2001-12-17	90.00	93.00	90.00	92.90	97800
2001-12-18	93.50	93.75	92.40	93.50	260500
2001-12-19	92.00	93.40	91.50	92.40	126400
2001-12-20	91.90	92.45	90.68	91.15	128100
2001-12-21	91.35	93.05	91.01	92.55	25700
2001-12-24	93.00	93.23	92.55	93.00	6000
2001-12-26	92.85	93.99	92.85	93.45	22900
2001-12-27	93.60	93.65	92.65	93.15	70400
2001-12-28	93.90	94.65	93.50	94.16	137200
2001-12-31	93.25	93.30	91.00	91.05	357700
2002-01-02	90.50	90.85	87.25	88.90	492900
2002-01-03	89.00	89.80	87.05	87.80	302800
2002-01-04	87.90	89.25	84.80	88.55	1059300
2002-01-07	89.40	89.85	86.95	86.95	617200
2002-01-08	86.95	87.35	86.30	87.35	47100
2002-01-09	87.35	88.70	86.00	86.25	343100
2002-01-10	85.60	87.65	85.25	87.25	35200
2002-01-11	87.50	89.05	87.50	88.00	385500
2002-01-14	87.75	87.75	84.80	84.87	171900
2002-01-15	84.65	85.25	83.60	84.80	210000
2002-01-16	84.82	85.47	83.11	83.11	73500
2002-01-17	83.85	83.95	80.80	82.73	271900
2002-01-18	81.50	83.45	79.20	79.90	384200
2002-01-22	80.00	80.70	78.80	80.70	41200
2002-01-23	80.90	83.60	80.00	83.25	369100
2002-01-24	83.25	83.55	81.52	82.66	354800
2002-01-25	81.45	81.80	80.71	81.25	31100
2002-01-28	81.50	81.50	78.75	79.00	346900
2002-01-29	79.50	80.00	76.84	77.60	142400
2002-01-30	76.40	77.90	74.40	77.60	1094400
2002-01-31	78.40	78.85	77.40	78.30	23900
2002-02-01	79.10	80.00	78.50	78.95	195900
2002-02-04	78.00	78.45	74.50	74.95	122900
2002-02-05	74.25	76.79	74.25	75.50	448200
2002-02-06	76.00	76.00	72.80	73.25	365300
2002-02-07	73.35	73.35	71.15	72.25	413300
2002-02-08	72.20	75.85	72.20	75.55	362200
2002-02-11	76.30	77.05	75.70	76.90	252700
2002-02-12	76.20	80.20	75.85	80.05	758500
2002-02-13	80.75	81.35	79.50	79.56	617700
2002-02-14	79.60	80.15	77.30	77.80	371800
2002-02-15	77.10	77.84	75.75	76.90	139100
2002-02-19	75.50	75.95	74.20	74.70	51100
2002-02-20	76.35	76.70	74.40	76.55	247400
2002-02-21	77.15	77.65	74.50	74.90	142000
2002-02-22	74.00	75.90	73.75	75.55	32500
2002-02-25	75.70	76.00	73.30	75.29	434000
2002-02-26	75.70	76.87	74.75	76.54	467600
2002-02-27	78.10	78.17	75.58	75.58	394800
2002-02-28	76.25	76.40	74.23	74.45	235500
2002-03-01	73.00	75.00	72.35	74.80	50900
2002-03-04	76.20	77.40	76.20	77.00	222700
2002-03-05	76.80	77.90	76.00	76.10	100700
2002-03-06	76.80	80.10	76.36	80.10	159400
2002-03-07	79.90	80.69	78.65	78.90	91200
2002-03-08	79.40	79.75	78.25	78.89	70400
2002-03-11	78.80	79.55	78.25	79.25	70400
2002-03-12	78.00	79.00	77.60	78.60	37200
2002-03-13	78.80	79.69	78.60	79.35	58300
2002-03-14	80.10	80.30	79.20	79.80	67000
2002-03-15	79.35	80.75	79.25	80.70	152100
2002-03-18	81.40	82.30	81.05	81.85	194900
2002-03-19	82.25	82.55	81.50	82.00	311700
2002-03-20	81.50	81.50	79.90	80.00	188800
2002-03-21	80.20	82.50	79.60	82.50	124300
2002-03-22	82.25	82.74	81.50	81.51	94800
2002-03-25	81.60	81.60	78.60	78.65	304100
2002-03-26	78.80	79.80	77.70	78.15	218400
2002-03-27	78.15	78.90	77.75	77.91	325100
2002-03-28	77.80	78.19	77.08	77.10	236900
2002-04-01	77.00	78.00	75.90	77.90	245800
2002-04-02	77.85	78.10	76.00	76.00	216000
2002-04-03	76.50	76.50	74.05	74.95	307900
2002-04-04	74.30	75.20	73.20	73.40	429300
2002-04-05	74.00	74.19	71.30	71.55	253300
2002-04-08	70.60	71.85	69.85	71.65	568300
2002-04-09	72.20	72.20	69.87	70.00	586400
2002-04-10	71.80	72.85	71.25	72.75	830700
2002-04-11	72.60	73.89	70.90	71.05	546500
2002-04-12	71.25	72.25	70.85	72.03	322800
2002-04-15	72.75	72.84	71.00	72.50	42500
2002-04-16	73.25	73.69	72.70	73.25	181000
2002-04-17	73.85	74.00	72.25	72.40	274900
2002-04-18	73.10	74.40	72.00	74.25	478400
2002-04-19	74.45	74.90	72.90	73.14	166900
2002-04-22	71.50	71.95	70.55	71.15	139200
2002-04-23	71.00	71.30	69.75	70.00	65500
2002-04-24	70.35	70.60	69.20	69.65	171800
2002-04-25	69.15	69.50	66.40	67.20	519000
2002-04-26	67.50	67.75	64.60	64.85	761500
2002-04-29	64.65	64.65	62.51	63.20	180400
2002-04-30	62.10	65.42	61.80	64.90	774600
2002-05-01	65.40	65.59	63.90	64.35	958800
2002-05-02	64.00	64.59	62.40	62.52	871000
2002-05-03	61.50	63.05	60.10	61.75	1047300
2002-05-06	61.50	61.50	58.00	58.20	539100
2002-05-07	58.75	59.25	57.00	57.40	808600
2002-05-08	59.70	61.89	58.80	61.84	858400
2002-05-09	61.40	62.10	59.50	59.50	452500
2002-05-10	59.20	59.30	56.81	57.50	887200
2002-05-13	57.45	59.65	57.35	59.45	807600
2002-05-14	61.55	63.10	61.35	62.83	585700
2002-05-15	62.25	64.40	61.50	63.10	357200
2002-05-16	61.80	61.80	60.35	60.95	148100
2002-05-17	61.10	62.30	60.70	62.00	640600
2002-05-20	62.00	62.00	60.25	60.35	193900
2002-05-21	60.75	61.25	58.53	58.66	301300
2002-05-22	58.40	59.70	57.88	59.00	237600
2002-05-23	59.75	64.00	58.05	63.75	919800
2002-05-24	62.70	62.74	60.01	60.25	266400
2002-05-28	60.75	61.40	59.41	61.38	141200
2002-05-29	61.25	61.70	59.30	59.30	351400
2002-05-30	59.00	59.84	58.50	59.70	333200
2002-05-31	59.90	60.00	57.80	57.95	147000
2002-06-03	57.52	58.15	54.25	54.75	915700
2002-06-04	54.00	54.90	52.70	54.15	888100
2002-06-05	54.85	55.35	53.71	54.75	416500
2002-06-06	54.75	54.75	51.51	51.51	776800
2002-06-07	49.25	51.88	49.25	51.40	874300
2002-06-10	52.00	52.88	51.70	51.95	323200
2002-06-11	52.10	52.10	48.05	48.26	745700
2002-06-12	48.05	48.40	46.61	48.20	932700
2002-06-13	48.25	49.50	47.80	47.80	614100
2002-06-14	47.05	50.70	46.65	50.49	994900
2002-06-17	51.64	53.50	51.64	53.40	627500
2002-06-18	53.40	54.35	52.70	53.34	629600
2002-06-19	53.50	54.00	52.01	52.28	389700
2002-06-20	51.50	51.70	49.50	49.75	592600
2002-06-21	49.60	51.09	48.81	49.05	351400
2002-06-24	48.85	51.45	48.10	50.10	736400
2002-06-25	50.40	50.75	48.30	48.60	566600
2002-06-26	46.50	49.40	46.41	48.80	336600
2002-06-27	50.20	50.39	48.80	50.39	236500
2002-06-28	50.65	52.50	50.40	51.00	625200
2002-07-01	50.25	50.25	46.25	46.39	977800
2002-07-02	45.40	46.63	43.80	44.40	1380800
2002-07-03	43.25	44.09	41.38	43.80	1261400
2002-07-05	44.90	45.85	44.50	45.75	424300
2002-07-08	45.80	45.90	44.65	44.70	469600
2002-07-09	45.17	45.50	42.92	43.00	534500
2002-07-10	42.55	43.07	40.11	40.42	320200
2002-07-11	41.00	42.26	39.65	42.25	459500
2002-07-12	42.40	43.81	41.49	42.80	709100
2002-07-15	41.80	43.38	41.50	43.38	376700
2002-07-16	43.40	46.10	43.15	44.35	910400
2002-07-17	47.25	48.40	46.50	47.90	1767900
2002-07-18	47.80	47.80	45.55	45.55	619400
2002-07-19	44.25	45.40	44.00	44.52	1787700
2002-07-22	44.50	45.95	43.52	44.65	1823300
2002-07-23	44.85	45.40	43.03	43.03	1164800
2002-07-24	41.60	45.50	41.50	45.50	1746800
2002-07-25	47.00	48.35	46.02	47.35	2080400
2002-07-26	46.70	47.00	45.45	47.00	882600
2002-07-29	47.90	49.30	47.60	49.15	1332200
2002-07-30	49.00	52.20	48.20	51.15	1893900
2002-07-31	50.25	52.28	49.82	51.60	1776600
2002-08-01	51.60	51.64	49.35	49.55	673100
2002-08-02	49.25	50.15	47.75	49.05	1396200
2002-08-05	48.60	49.49	46.60	46.61	1119100
2002-08-06	47.75	50.00	47.65	49.90	745400
2002-08-07	50.50	50.89	48.37	49.95	966200
2002-08-08	49.50	52.65	49.50	52.40	1552800
2002-08-09	52.04	54.00	51.16	53.20	1396200
2002-08-12	52.35	54.21	51.90	53.72	777600
2002-08-13	53.60	53.72	50.80	50.96	1394000
2002-08-14	50.85	53.75	49.81	53.65	1332900
2002-08-15	54.50	54.73	52.35	53.65	978500
2002-08-16	52.80	53.87	52.50	53.01	312200
2002-08-19	52.45	52.45	51.26	51.30	891800
2002-08-20	51.50	52.60	51.00	52.05	854400
2002-08-21	53.05	53.44	51.85	53.35	579200
2002-08-22	53.35	55.24	52.85	54.47	570600
2002-08-23	54.02	54.40	52.60	52.60	522200
2002-08-26	52.80	52.80	50.70	52.40	1339400
2002-08-27	52.50	52.91	50.10	50.10	973800
2002-08-28	50.00	50.52	49.30	49.60	666000
2002-08-29	49.00	51.18	48.85	50.30	783700
2002-08-30	50.40	51.00	48.80	49.00	815700
2002-09-03	47.80	48.10	46.17	46.35	533800
2002-09-04	46.00	48.30	45.85	48.00	747500
2002-09-05	47.00	47.25	46.05	46.05	640800
2002-09-06	47.25	48.48	47.25	47.75	696300
2002-09-09	47.75	49.25	46.65	49.08	320600
2002-09-10	48.40	49.50	48.11	49.30	446000
2002-09-11	50.50	50.80	49.17	49.30	387800
2002-09-12	48.30	48.70	47.70	47.76	147000
2002-09-13	47.60	48.95	47.20	48.70	259200
2002-09-16	48.25	48.78	47.65	48.32	163500
2002-09-17	50.00	50.00	47.65	47.65	245500
2002-09-18	48.20	49.00	46.93	48.40	500500
2002-09-19	47.55	48.00	45.80	45.80	1067100
2002-09-20	46.00	46.40	44.95	46.00	647200
2002-09-23	45.80	45.80	43.21	43.75	526500
2002-09-24	43.00	45.78	42.88	45.40	1127900
2002-09-25	46.40	47.89	45.85	47.70	999200
2002-09-26	48.40	48.55	46.52	47.38	820400
2002-09-27	47.20	48.30	45.80	45.84	615800
2002-09-30	45.00	47.20	44.72	46.25	864700
2002-10-01	46.45	48.39	45.60	48.15	774100
2002-10-02	48.00	49.20	46.95	47.12	428600
2002-10-03	47.25	48.15	46.85	47.02	252200
2002-10-04	47.50	47.50	45.01	45.01	863000
2002-10-07	44.75	46.04	44.72	44.95	594000
2002-10-08	45.15	46.00	44.66	45.80	492000
2002-10-09	45.30	45.90	44.40	44.60	406000
2002-10-10	44.50	46.80	44.10	46.50	1118000
2002-10-11	47.40	47.95	46.75	47.00	572300
2002-10-14	47.20	49.10	47.19	49.00	785900
2002-10-15	50.90	51.00	49.75	50.00	414700
2002-10-16	49.10	51.00	49.10	49.91	704900
2002-10-17	51.50	51.60	50.35	51.00	1184000
2002-10-18	50.90	51.49	50.42	51.00	560600
2002-10-21	50.40	51.45	50.20	51.45	564900
2002-10-22	51.40	51.49	50.22	50.68	588300
2002-10-23	50.10	50.75	49.22	50.75	597500
2002-10-24	50.85	50.85	49.26	49.35	412700
2002-10-25	49.50	50.83	49.25	50.83	381500
2002-10-28	51.30	51.40	50.56	50.80	960500
2002-10-29	50.90	50.99	50.05	50.72	869500
2002-10-30	50.95	52.08	50.95	51.35	459200
2002-10-31	51.50	52.00	50.62	51.10	622900
2002-11-01	51.08	51.90	50.70	51.90	299200
2002-11-04	52.60	54.00	52.40	53.20	914600
2002-11-05	53.25	54.20	53.25	54.08	337900
2002-11-06	53.85	54.20	52.90	53.82	513300
2002-11-07	53.60	54.30	52.82	53.03	191600
2002-11-08	53.20	53.29	51.67	52.00	193500
2002-11-11	52.10	52.62	50.82	50.90	623800
2002-11-12	51.00	51.99	50.96	51.64	125300
2002-11-13	51.00	51.97	50.55	51.28	386000
2002-11-14	52.00	53.20	51.71	53.00	253000
2002-11-15	53.22	53.40	52.53	52.83	165000
2002-11-18	53.85	53.99	52.80	52.80	147800
2002-11-19	52.27	53.03	51.90	52.13	131700
2002-11-20	52.25	53.90	52.25	53.75	295500
2002-11-21	54.70	56.00	54.55	56.00	708500
2002-11-22	55.40	56.54	55.21	56.14	336700
2002-11-25	56.30	57.02	55.56	56.20	271300
2002-11-26	55.40	55.99	54.05	54.10	399500
2002-11-27	54.75	56.10	54.75	56.08	398200
2002-11-29	56.12	56.29	55.51	55.88	334000
2002-12-02	57.00	57.10	54.80	55.50	598800
2002-12-03	55.45	55.54	54.40	54.45	218100
2002-12-04	54.00	54.53	53.50	54.10	533200
2002-12-05	54.50	54.77	54.04	54.25	306800
2002-12-06	53.50	55.18	53.50	54.76	158800
2002-12-09	54.30	55.13	52.90	52.90	117900
2002-12-10	53.10	53.58	52.20	52.40	238900
2002-12-11	52.50	52.99	52.10	52.69	44600
2002-12-12	53.70	53.98	53.20	53.50	132900
2002-12-13	52.70	53.29	51.90	51.95	219600
2002-12-16	51.95	52.35	51.60	52.12	249800
2002-12-17	52.25	52.95	52.21	52.90	251600
2002-12-18	52.90	52.90	51.88	52.10	236300
2002-12-19	52.00	52.83	51.10	51.25	651900
2002-12-20	52.00	52.18	51.50	51.98	344500
2002-12-23	51.45	52.60	51.45	52.35	242000
2002-12-24	52.50	52.95	52.50	52.65	170900
2002-12-26	52.80	52.80	51.82	51.98	68400
2002-12-27	51.50	51.64	50.22	50.24	707300
2002-12-30	50.40	50.40	48.95	49.49	469700
2002-12-31	49.46	50.75	49.10	49.35	1113500
2003-01-02	50.25	50.99	49.51	50.99	307900
2003-01-03	51.10	51.15	50.39	50.58	403900
2003-01-06	50.60	51.63	50.60	51.20	198700
2003-01-07	51.10	51.63	50.65	50.80	974200
2003-01-08	51.00	51.00	49.50	49.50	325500
2003-01-09	50.00	50.98	49.80	50.45	552400
2003-01-10	50.20	51.82	50.06	51.65	576000
2003-01-13	52.45	52.54	51.75	52.40	185200
2003-01-14	52.50	52.80	52.25	52.80	195900
2003-01-15	52.85	52.85	52.11	52.50	243700
2003-01-16	52.70	54.00	52.65	53.20	737700
2003-01-17	52.45	53.08	52.15	52.40	436300
2003-01-21	52.00	52.20	51.30	51.42	448600
2003-01-22	51.00	52.25	51.00	51.56	171400
2003-01-23	52.50	52.50	51.30	52.01	288300
2003-01-24	51.65	51.80	50.10	50.30	479500
2003-01-27	49.65	50.00	48.55	48.75	200000
2003-01-28	48.75	49.75	48.45	49.75	412400
2003-01-29	49.25	49.73	48.52	49.50	408900
2003-01-30	49.55	49.89	48.51	48.51	253400
2003-01-31	48.51	49.20	48.25	48.57	239000
2003-02-03	48.40	48.80	48.24	48.25	88000
2003-02-04	47.50	47.50	46.74	47.25	312400
2003-02-05	47.30	47.94	46.90	47.10	204200
2003-02-06	46.55	47.28	46.55	47.00	103000
2003-02-07	47.73	47.99	47.20	47.56	350700
2003-02-10	47.60	47.90	47.00	47.90	143000
2003-02-11	47.90	48.44	47.49	47.85	121700
2003-02-12	47.70	48.00	47.26	47.30	132800
2003-02-13	47.10	47.10	46.26	46.66	306600
2003-02-14	46.66	47.29	46.50	47.29	146200
2003-02-18	47.13	48.02	47.13	47.90	289200
2003-02-19	48.10	48.29	47.75	48.07	202500
2003-02-20	47.50	47.69	47.10	47.48	220900
2003-02-21	47.35	48.49	47.16	48.15	285600
2003-02-24	47.85	48.05	46.87	46.92	218900
2003-02-25	46.35	47.24	45.97	47.21	329900
2003-02-26	46.95	47.68	46.69	46.69	37000
2003-02-27	47.02	47.65	46.65	47.56	306000
2003-02-28	47.50	48.07	47.38	47.85	130100
2003-03-03	47.98	48.60	47.21	47.24	453200
2003-03-04	47.43	47.75	47.05	47.05	46300
2003-03-05	47.05	47.69	47.04	47.69	358800
2003-03-06	47.60	47.63	47.15	47.48	43300
2003-03-07	46.90	47.94	46.90	47.84	99100
2003-03-10	47.55	47.65	47.13	47.30	77300
2003-03-11	47.10	47.47	46.75	46.92	234300
2003-03-12	47.00	47.06	46.20	47.05	82400
2003-03-13	47.88	48.99	47.56	48.99	406900
2003-03-14	48.95	49.50	48.76	48.98	336100
2003-03-17	48.75	50.62	48.41	50.60	313000
2003-03-18	50.99	51.85	50.56	51.85	608500
2003-03-19	51.80	51.85	51.00	51.35	125300
2003-03-20	51.15	51.82	50.36	51.63	283700
2003-03-21	51.90	52.65	51.80	52.15	382700
2003-03-24	51.00	51.07	50.40	50.65	79000
2003-03-25	50.42	51.84	50.42	51.45	603300
2003-03-26	51.68	52.09	51.30	51.36	403700
2003-03-27	51.15	52.40	51.12	52.40	453200
2003-03-28	52.40	52.90	52.10	52.10	571600
2003-03-31	51.00	51.74	50.81	51.20	272100
2003-04-01	51.20	51.59	51.10	51.45	94300
2003-04-02	52.70	53.20	52.36	52.88	484100
2003-04-03	53.60	54.03	52.81	53.75	464000
2003-04-04	53.78	53.80	52.95	53.04	296500
2003-04-07	54.40	54.74	51.80	51.80	750500
2003-04-08	51.80	52.56	51.80	52.35	265500
2003-04-09	52.85	52.99	51.50	51.50	272800
2003-04-10	51.00	51.19	50.39	50.90	322400
2003-04-11	51.45	51.49	50.00	50.25	305500
2003-04-14	50.90	51.49	50.65	51.42	146900
2003-04-15	51.50	51.88	51.11	51.85	292200
2003-04-16	52.20	52.20	50.95	51.08	151800
2003-04-17	51.30	52.10	51.06	52.00	95700
2003-04-21	52.55	52.59	51.98	52.30	118700
2003-04-22	52.20	54.15	52.16	54.15	545500
2003-04-23	54.25	55.90	54.16	55.90	706900
2003-04-24	55.60	56.50	55.00	56.00	555300
2003-04-25	56.00	56.30	55.65	55.65	203700
2003-04-28	56.00	57.00	55.88	57.00	165600
2003-04-29	56.85	58.00	56.78	56.93	278800
2003-04-30	57.00	57.62	56.64	57.30	294900
2003-05-01	57.00	58.30	56.27	58.26	297500
2003-05-02	58.05	59.74	58.02	59.45	384100
2003-05-05	60.00	60.49	59.43	59.73	630000
2003-05-06	59.90	60.15	58.62	59.12	790300
2003-05-07	58.80	58.87	58.00	58.03	361100
2003-05-08	57.50	57.93	57.15	57.30	436400
2003-05-09	57.30	58.50	57.30	58.40	274100
2003-05-12	58.43	60.03	58.02	60.02	391800
2003-05-13	59.51	60.50	59.51	59.85	640600
2003-05-14	60.50	61.25	60.10	61.11	412800
2003-05-15	61.95	62.74	61.17	62.49	806300
2003-05-16	62.40	62.70	61.69	61.76	253700
2003-05-19	63.30	63.34	60.20	60.50	499700
2003-05-20	61.00	61.00	59.36	60.35	484700
2003-05-21	59.65	60.36	59.45	60.36	402100
2003-05-22	60.20	62.53	60.07	62.15	154900
2003-05-23	62.00	63.75	62.00	63.69	452100
2003-05-27	64.90	67.50	64.70	67.50	582000
2003-05-28	68.30	68.30	66.61	66.87	637200
2003-05-29	66.75	67.75	65.93	66.27	361800
2003-05-30	67.75	68.18	67.36	68.06	609900
2003-06-02	71.30	71.49	68.21	68.75	873100
2003-06-03	68.28	68.35	67.30	68.00	608700
2003-06-04	68.00	69.95	67.95	69.95	260500
2003-06-05	69.75	74.45	69.61	74.13	736400
2003-06-06	75.90	77.51	72.18	72.92	1315200
2003-06-09	71.92	73.00	70.10	70.30	537900
2003-06-10	71.26	71.75	69.66	71.11	423100
2003-06-11	71.75	74.00	71.75	73.89	833900
2003-06-12	74.90	74.90	72.92	74.10	502500
2003-06-13	74.24	74.24	72.56	73.11	395800
2003-06-16	74.20	75.20	73.51	75.19	523300
2003-06-17	75.11	75.36	73.60	73.82	335900
2003-06-18	73.64	73.64	70.70	71.10	596800
2003-06-19	71.10	71.49	66.35	66.80	3426800
2003-06-20	67.68	68.67	66.85	67.77	537200
2003-06-23	68.25	68.25	65.15	65.20	1364400
2003-06-24	65.70	66.94	65.20	66.05	794800
2003-06-25	67.00	67.97	66.58	67.14	811600
2003-06-26	67.65	69.25	67.31	69.08	1130000
2003-06-27	69.70	70.23	67.66	67.84	947500
2003-06-30	67.61	68.50	66.37	66.99	955100
2003-07-01	66.10	67.32	65.10	66.91	1465100
2003-07-02	67.21	69.19	67.15	68.20	1318000
2003-07-03	67.90	68.83	67.80	68.40	151700
2003-07-07	69.70	71.18	69.70	70.93	1123500
2003-07-08	71.45	72.54	70.85	72.41	359300
2003-07-09	72.41	73.64	71.70	73.60	679300
2003-07-10	72.80	72.80	71.45	72.40	473500
2003-07-11	72.40	73.25	72.40	72.85	233800
2003-07-14	74.15	74.37	73.55	73.64	254700
2003-07-15	74.22	74.30	73.05	73.50	167400
2003-07-16	73.80	73.80	72.10	72.95	191600
2003-07-17	71.95	72.70	70.08	70.20	1053800
2003-07-18	70.99	71.05	70.09	70.90	514900
2003-07-21	70.37	70.67	69.51	69.55	334900
2003-07-22	70.00	71.10	69.84	70.80	445600
2003-07-23	71.30	71.54	70.28	71.35	220200
2003-07-24	72.35	72.74	70.50	70.57	427700
2003-07-25	71.00	71.64	70.05	71.49	177400
2003-07-28	72.37	73.76	71.76	73.30	280300
2003-07-29	73.98	73.98	72.00	73.00	244400
2003-07-30	73.25	73.25	72.01	72.01	444700
2003-07-31	73.35	74.10	72.66	73.15	643400
2003-08-01	72.90	72.99	71.18	71.30	341600
2003-08-04	70.32	70.65	68.24	70.06	534200
2003-08-05	69.55	69.89	66.90	66.90	1102100
2003-08-06	66.00	66.65	64.71	65.15	1656700
2003-08-07	65.79	66.92	65.47	66.40	679900
2003-08-08	66.70	66.87	65.73	66.00	347000
2003-08-11	65.46	66.90	65.46	66.68	611800
2003-08-12	66.85	68.90	66.85	68.79	617900
2003-08-13	69.18	69.18	68.01	68.13	223900
2003-08-14	68.13	68.75	67.56	68.31	573300
2003-08-15	68.75	68.84	68.51	68.62	21300
2003-08-18	68.62	70.58	68.62	70.50	358100
2003-08-19	71.00	71.30	70.26	70.99	268300
2003-08-20	70.94	71.84	70.61	71.46	249600
2003-08-21	72.49	73.11	72.15	72.90	447600
2003-08-22	73.75	73.75	71.10	71.20	755200
2003-08-25	71.00	71.30	70.60	71.06	277700
2003-08-26	70.65	71.08	69.56	70.99	307500
2003-08-27	71.15	71.74	70.60	71.66	195900
2003-08-28	72.32	73.40	71.38	73.40	635400
2003-08-29	73.64	74.20	73.50	73.76	609100
2003-09-02	73.86	75.23	73.42	75.23	460600
2003-09-03	75.70	75.80	74.20	74.40	602400
2003-09-04	74.54	75.50	74.33	75.40	635000
2003-09-05	75.20	76.46	74.76	75.86	437600
2003-09-08	76.70	78.95	76.70	78.80	601700
2003-09-09	79.25	79.81	78.56	79.42	444300
2003-09-10	79.20	79.44	77.06	77.06	1301200
2003-09-11	77.26	77.97	76.16	77.70	562700
2003-09-12	77.65	77.99	76.55	77.78	285700
2003-09-15	78.29	78.66	77.56	77.76	223000
2003-09-16	78.04	78.45	77.57	78.45	316800
2003-09-17	78.49	79.23	78.39	78.84	268700
2003-09-18	78.84	79.50	78.77	79.44	440500
2003-09-19	79.26	79.70	78.94	79.50	398100
2003-09-22	78.00	78.39	77.42	77.95	615500
2003-09-23	78.00	78.39	77.62	78.24	365400
2003-09-24	78.01	78.18	74.54	74.61	1261300
2003-09-25	75.10	75.33	72.72	73.28	1573800
2003-09-26	73.04	73.05	70.73	70.73	634400
2003-09-29	71.40	72.36	69.32	72.05	1503500
2003-09-30	72.04	72.85	71.05	71.75	870600
2003-10-01	72.00	73.05	71.10	72.64	1395000
2003-10-02	73.10	74.80	73.01	74.51	1035700
2003-10-03	75.70	76.35	74.30	74.79	840000
2003-10-06	74.70	74.95	74.23	74.70	159400
2003-10-07	74.50	75.52	74.00	75.40	339600
2003-10-08	75.70	75.70	73.88	74.14	404400
2003-10-09	75.00	76.00	74.26	74.87	572200
2003-10-10	75.05	75.54	74.30	74.80	136100
2003-10-13	74.85	76.45	74.85	75.72	149400
2003-10-14	75.46	75.80	75.18	75.80	162800
2003-10-15	75.89	75.89	73.55	73.60	773400
2003-10-16	73.51	74.49	73.33	73.56	126200
2003-10-17	73.70	73.70	71.05	71.59	942400
2003-10-20	71.49	71.49	69.25	69.99	1399900
2003-10-21	70.24	73.10	70.24	72.82	1311500
2003-10-22	71.53	71.53	69.30	69.30	1134100
2003-10-23	68.54	70.99	68.30	70.23	1224000
2003-10-24	69.60	70.99	69.35	70.78	435600
2003-10-27	71.19	71.60	69.70	70.32	351400
2003-10-28	71.12	71.70	70.68	71.51	238300
2003-10-29	70.71	71.72	70.65	71.45	165600
2003-10-30	72.44	72.71	70.73	70.75	1073900
2003-10-31	70.91	71.73	70.77	70.99	173900
2003-11-03	71.90	71.90	70.34	70.40	630700
2003-11-04	69.96	71.25	69.96	70.26	458900
2003-11-05	70.11	70.90	69.45	70.47	278900
2003-11-06	70.30	71.23	70.01	71.17	488200
2003-11-07	71.58	71.88	70.83	70.87	181500
2003-11-10	70.99	70.99	68.10	68.10	1067900
2003-11-11	68.01	68.01	66.25	66.80	828800
2003-11-12	67.04	69.72	67.04	69.35	908500
2003-11-13	70.08	70.43	69.61	70.40	480200
2003-11-14	70.15	70.41	67.43	67.45	1234000
2003-11-17	67.01	67.42	66.45	67.25	627900
2003-11-18	67.80	68.21	65.70	65.76	656300
2003-11-19	66.00	67.14	66.00	66.59	529800
2003-11-20	67.08	68.68	66.20	66.66	935600
2003-11-21	67.08	67.26	66.59	66.99	313700
2003-11-24	67.39	69.00	67.20	68.88	397600
2003-11-25	68.72	69.17	68.60	68.89	257600
2003-11-26	68.89	69.41	68.21	69.05	182600
2003-11-28	68.92	69.40	68.84	69.35	90100
2003-12-01	70.05	71.22	69.83	71.22	276700
2003-12-02	71.15	72.51	71.05	71.60	616600
2003-12-03	72.29	72.32	70.43	70.45	232200
2003-12-04	70.45	70.73	69.26	70.40	831800
2003-12-05	70.12	70.54	69.51	69.96	403700
2003-12-08	70.26	70.30	68.63	69.85	235400
2003-12-09	70.46	70.48	68.80	68.80	675000
2003-12-10	68.90	68.99	67.20	67.90	1178900
2003-12-11	67.91	69.88	67.91	69.85	842300
2003-12-12	69.85	70.09	69.08	69.76	198600
2003-12-15	71.19	71.20	69.15	69.15	808100
2003-12-16	69.29	69.39	68.28	69.25	624900
2003-12-17	69.29	69.98	68.82	69.52	391700
2003-12-18	69.94	70.50	69.57	70.00	681900
2003-12-19	70.25	70.49	69.57	70.41	532300
2003-12-22	70.50	70.99	70.20	70.60	600900
2003-12-23	70.75	71.56	70.71	71.56	429900
2003-12-24	71.54	71.94	71.20	71.70	46900
2003-12-26	71.45	71.89	71.15	71.58	220500
2003-12-29	72.19	72.87	72.02	72.87	189200
2003-12-30	72.79	73.00	72.25	73.00	323600
2003-12-31	73.24	73.29	71.95	71.95	275700
2004-01-02	73.04	73.45	72.62	72.92	214800
2004-01-05	73.38	73.47	72.73	72.93	902300
2004-01-06	73.29	73.58	72.93	73.20	279000
2004-01-07	73.00	74.50	72.90	74.36	199600
2004-01-08	74.65	74.89	74.22	74.86	188300
2004-01-09	74.51	76.41	74.01	75.16	1465100
2004-01-12	75.55	75.85	74.53	75.35	837400
2004-01-13	75.69	75.69	73.90	74.68	349800
2004-01-14	74.85	75.23	74.51	75.10	277800
2004-01-15	75.70	76.10	74.50	75.80	556900
2004-01-16	76.14	77.26	76.06	77.24	782800
2004-01-20	77.69	77.69	76.50	77.30	534700
2004-01-21	77.29	78.76	77.00	78.19	301200
2004-01-22	78.79	78.89	77.17	77.51	278200
2004-01-23	77.50	78.38	77.46	78.27	309000
2004-01-26	78.29	79.62	77.85	79.61	199600
2004-01-27	79.59	79.59	78.11	78.41	445800
2004-01-28	79.10	79.10	76.74	77.01	317300
2004-01-29	77.60	78.14	76.27	77.41	602800
2004-01-30	77.20	77.59	76.70	76.85	222800
2004-02-02	77.55	78.94	77.06	78.00	377100
2004-02-03	78.45	78.92	78.00	78.80	269000
2004-02-04	77.90	78.30	76.55	76.55	577100
2004-02-05	77.30	77.30	75.57	76.10	816900
2004-02-06	76.25	77.80	76.00	77.65	414300
2004-02-09	78.03	79.00	77.65	77.86	275200
2004-02-10	77.95	78.72	77.56	78.72	137900
2004-02-11	79.00	79.60	78.40	79.36	255200
2004-02-12	79.50	79.84	78.00	79.06	840200
2004-02-13	79.30	79.48	78.05	78.28	239500
2004-02-17	78.85	79.05	78.12	78.45	223000
2004-02-18	79.60	79.60	78.76	79.00	1372200
2004-02-19	79.80	79.80	77.50	77.50	449300
2004-02-20	78.35	78.35	76.31	77.20	783600
2004-02-23	77.75	77.75	75.80	75.80	428300
2004-02-24	75.50	76.55	75.00	75.70	699500
2004-02-25	75.70	76.79	75.70	76.75	416500
2004-02-26	76.95	77.72	76.26	77.60	820100
2004-02-27	78.20	78.70	77.39	77.50	542500
2004-03-01	78.11	78.50	77.50	78.40	275300
2004-03-02	78.60	78.95	78.15	78.50	221500
2004-03-03	78.20	79.24	77.81	78.89	790000
2004-03-04	79.30	80.13	78.84	80.08	433200
2004-03-05	79.90	81.65	79.57	80.90	1175600
2004-03-08	81.10	81.28	79.41	79.46	691500
2004-03-09	79.50	80.17	78.12	78.48	499300
2004-03-10	78.30	78.88	76.25	76.35	1199100
2004-03-11	75.80	77.60	75.55	75.55	1038900
2004-03-12	76.50	77.64	76.26	77.50	923000
2004-03-15	77.40	77.40	75.10	75.25	641300
2004-03-16	75.50	76.20	73.51	74.53	1106800
2004-03-17	75.30	76.68	74.41	76.44	930900
2004-03-18	76.01	76.93	75.52	76.40	494400
2004-03-19	76.80	76.90	75.76	75.99	497900
2004-03-22	75.40	75.40	73.66	73.88	1025600
2004-03-23	74.80	74.80	72.86	73.10	380600
2004-03-24	73.25	73.96	72.87	73.12	271000
2004-03-25	73.49	75.37	73.35	75.25	517300
2004-03-26	75.25	75.51	74.41	74.41	284900
2004-03-29	75.50	77.25	75.50	76.76	972200
2004-03-30	76.50	77.73	76.50	77.62	241800
2004-03-31	77.59	77.94	76.80	77.29	322000
2004-04-01	77.40	78.53	77.29	78.35	400400
2004-04-02	79.85	80.05	79.00	80.05	955100
2004-04-05	80.25	81.30	80.00	81.17	466900
2004-04-06	80.90	80.90	80.03	80.15	681500
2004-04-07	80.10	80.50	79.20	80.00	514400
2004-04-08	80.90	80.90	79.10	79.41	322800
2004-04-12	79.50	80.40	79.50	79.81	217800
2004-04-13	80.10	80.30	77.91	78.20	577700
2004-04-14	77.60	79.14	77.33	78.29	1042600
2004-04-15	78.65	79.09	77.87	78.47	565500
2004-04-16	78.85	79.49	78.28	79.19	565000
2004-04-19	79.65	80.80	79.17	80.66	694400
2004-04-20	81.15	81.55	79.00	79.00	1609500
2004-04-21	79.55	80.02	78.90	79.90	985700
2004-04-22	80.10	81.35	79.81	81.19	1198800
2004-04-23	81.85	82.11	80.80	81.20	810500
2004-04-26	83.80	84.73	83.12	84.20	2005200
2004-04-27	84.85	85.00	83.72	84.27	1273100
2004-04-28	83.75	83.75	81.41	81.60	999600
2004-04-29	81.20	81.96	79.75	80.41	1334200
2004-04-30	80.50	80.72	77.46	77.76	1243000
2004-05-03	77.32	80.00	77.32	78.70	1513100
2004-05-04	79.10	79.10	77.47	77.90	1376100
2004-05-05	78.35	79.72	77.90	79.36	652400
2004-05-06	78.85	78.90	77.00	78.19	1261900
2004-05-07	77.60	78.98	76.20	76.40	1753800
2004-05-10	75.40	75.60	73.71	74.40	2063700
2004-05-11	75.20	76.13	74.95	75.60	1735900
2004-05-12	75.40	76.40	73.30	76.40	2759100
2004-05-13	76.20	77.19	75.63	75.85	1074300
2004-05-14	76.08	76.64	74.71	75.40	750400
2004-05-17	74.88	75.14	73.55	74.60	519200
2004-05-18	75.35	75.60	74.04	74.95	980100
2004-05-19	75.85	75.85	73.33	73.55	2547400
2004-05-20	73.90	74.35	72.75	72.90	1776800
2004-05-21	73.65	74.19	72.94	73.40	1080400
2004-05-24	74.10	74.35	73.21	73.45	417700
2004-05-25	73.10	75.09	73.10	74.99	488800
2004-05-26	74.95	76.09	74.91	75.81	935700
2004-05-27	76.65	76.96	75.26	75.99	1079400
2004-05-28	76.09	76.20	75.31	75.60	536600
2004-06-01	75.70	76.25	75.01	76.16	246300
2004-06-02	76.23	76.80	75.91	76.31	465300
2004-06-03	76.78	76.78	74.85	75.00	842900
2004-06-04	75.90	76.14	75.28	75.60	714400
2004-06-07	75.74	76.25	75.00	75.85	628200
2004-06-08	75.70	75.80	74.70	75.15	663600
2004-06-09	74.60	75.00	72.56	72.67	2794800
2004-06-10	73.35	73.35	71.20	72.10	2472800
2004-06-14	72.00	72.41	71.60	72.00	1729700
2004-06-15	72.41	72.82	72.18	72.48	592600
2004-06-16	72.55	73.72	72.50	73.72	1755400
2004-06-17	73.30	73.30	72.38	73.00	1708500
2004-06-18	72.80	73.34	72.67	72.70	1098800
2004-06-21	73.10	73.10	72.00	72.19	509700
2004-06-22	71.80	72.38	71.20	72.10	888000
2004-06-23	72.30	74.13	72.30	73.90	809800
2004-06-24	74.45	74.78	73.90	74.11	737300
2004-06-25	74.24	74.60	73.82	74.21	385200
2004-06-28	75.00	75.02	73.53	73.90	558800
2004-06-29	73.90	75.00	73.90	74.82	742200
2004-06-30	75.00	75.33	74.44	75.10	453600
2004-07-01	75.50	75.50	73.99	74.39	720500
2004-07-02	74.50	74.53	73.70	74.26	235700
2004-07-06	74.05	74.10	72.73	72.73	278100
2004-07-07	73.15	73.55	72.28	72.51	321500
2004-07-08	72.75	72.75	70.66	70.90	621500
2004-07-09	70.91	71.75	70.48	70.70	718500
2004-07-12	70.26	70.60	69.54	70.13	628500
2004-07-13	70.30	70.64	69.95	70.00	546000
2004-07-14	69.95	71.58	69.86	70.60	1243400
2004-07-15	71.30	71.30	70.26	70.31	351300
2004-07-16	70.68	71.00	68.70	68.70	534500
2004-07-19	68.80	69.21	66.75	67.80	1309100
2004-07-20	68.10	69.47	68.00	69.47	626200
2004-07-21	69.60	69.60	66.10	66.20	1760500
2004-07-22	65.65	67.30	65.42	66.89	1253500
2004-07-23	66.25	66.80	65.50	65.87	595700
2004-07-26	65.65	66.00	63.75	64.35	1239500
2004-07-27	64.65	66.40	64.41	66.25	1656200
2004-07-28	66.00	66.97	64.75	66.43	1191400
2004-07-29	66.50	67.35	65.93	67.35	751000
2004-07-30	67.10	68.40	67.10	67.85	585000
2004-08-02	67.20	67.54	66.40	66.80	858300
2004-08-03	66.45	66.95	65.88	65.88	462600
2004-08-04	65.75	66.29	65.02	65.47	534700
2004-08-05	65.85	65.85	63.87	63.99	804900
2004-08-06	63.15	63.45	61.90	62.01	891100
2004-08-09	62.05	62.50	61.22	61.25	388600
2004-08-10	61.80	62.48	61.37	62.46	1042200
2004-08-11	62.13	64.29	61.75	63.88	953000
2004-08-12	63.54	63.85	62.81	62.95	849200
2004-08-13	63.02	63.40	62.00	62.30	602200
2004-08-16	62.80	64.51	62.61	64.32	757100
2004-08-17	64.85	65.30	64.44	64.75	549000
2004-08-18	64.55	66.93	64.30	66.93	764900
2004-08-19	66.75	67.02	66.10	66.60	1065900
2004-08-20	66.40	68.00	66.40	67.95	725700
2004-08-23	68.15	68.28	66.93	67.25	1276100
2004-08-24	67.80	68.00	67.02	67.49	670700
2004-08-25	67.41	68.78	67.14	68.52	714500
2004-08-26	68.70	68.87	67.96	68.25	315200
2004-08-27	68.08	69.35	68.07	69.21	643400
2004-08-30	68.65	68.65	67.20	67.25	383600
2004-08-31	67.55	68.10	66.73	67.70	427600
2004-09-01	68.05	69.28	67.76	68.83	679100
2004-09-02	69.10	70.19	68.65	69.72	600200
2004-09-03	69.51	70.36	68.93	69.11	488200
2004-09-07	69.52	70.18	68.97	69.38	1290800
2004-09-08	69.86	69.86	68.86	68.94	1145300
2004-09-09	69.05	69.55	68.48	69.06	788200
2004-09-10	69.09	69.85	68.71	69.65	498700
2004-09-13	70.00	70.99	69.70	70.55	687600
2004-09-14	70.75	71.35	70.17	70.90	709500
2004-09-15	70.75	70.89	70.20	70.55	707800
2004-09-16	70.95	71.38	70.65	70.70	423700
2004-09-17	71.20	71.37	70.60	71.16	232500
2004-09-20	72.48	72.48	70.67	71.08	430200
2004-09-21	71.60	72.00	70.78	71.75	482100
2004-09-22	71.35	71.35	69.77	69.85	971800
2004-09-23	70.09	70.46	69.60	69.70	376200
2004-09-24	69.80	70.57	69.80	69.84	730400
2004-09-27	69.60	69.60	68.50	68.61	1225200
2004-09-28	69.00	70.03	68.83	69.80	1160900
2004-09-29	69.90	70.23	69.61	70.17	499400
2004-09-30	69.90	70.43	69.51	69.93	485900
2004-10-01	70.50	71.34	70.21	71.25	596300
2004-10-04	72.00	72.18	71.61	71.87	786000
2004-10-05	71.90	72.00	70.75	70.83	1279300
2004-10-06	70.80	71.12	70.12	70.75	354200
2004-10-07	70.65	70.80	69.02	69.05	1325700
2004-10-08	69.05	69.49	68.26	68.38	854900
2004-10-11	68.35	69.23	68.35	68.93	511200
2004-10-12	68.50	68.92	67.82	68.56	804700
2004-10-13	68.95	69.02	67.10	67.18	1327200
2004-10-14	67.75	68.63	66.40	66.70	600500
2004-10-15	67.10	67.78	66.23	67.31	1756000
2004-10-18	67.15	68.70	67.15	68.21	1310700
2004-10-19	69.00	69.00	67.34	67.45	768800
2004-10-20	67.60	67.90	67.00	67.76	597500
2004-10-21	67.10	67.67	66.43	67.40	838700
2004-10-22	67.30	67.30	65.86	65.98	360000
2004-10-25	66.00	66.00	64.50	65.00	1251400
2004-10-26	65.05	66.48	65.00	66.30	1481100
2004-10-27	66.45	68.00	66.23	67.85	884800
2004-10-28	67.70	68.62	67.41	68.30	924000
2004-10-29	68.45	68.70	67.30	68.07	636400
2004-11-01	68.20	68.50	67.73	67.92	278800
2004-11-02	68.15	68.84	66.75	67.10	839600
2004-11-03	69.00	70.00	68.67	69.25	1494200
2004-11-04	69.20	69.58	68.10	69.30	619000
2004-11-05	70.30	71.23	69.95	71.01	816500
2004-11-08	71.01	71.35	70.16	70.60	688700
2004-11-09	71.00	71.56	70.50	71.09	602500
2004-11-10	71.00	72.16	70.75	71.40	812600
2004-11-11	71.57	72.51	71.56	72.25	430100
2004-11-12	72.20	72.34	71.22	72.07	549900
2004-11-15	71.75	72.12	71.55	71.92	438300
2004-11-16	71.75	72.10	71.31	71.31	320400
2004-11-17	71.80	72.44	70.80	71.23	761900
2004-11-18	71.44	71.50	70.90	71.39	347500
2004-11-19	71.00	71.00	69.75	69.91	596200
2004-11-22	69.70	70.20	68.99	69.92	882200
2004-11-23	69.95	70.09	69.01	69.71	378200
2004-11-24	70.00	70.47	69.85	70.47	593600
2004-11-26	70.70	71.06	70.48	70.65	466100
2004-11-29	71.10	71.25	70.05	70.56	358700
2004-11-30	70.56	70.94	70.30	70.50	296900
2004-12-01	70.61	71.81	70.61	71.80	628000
2004-12-02	71.55	73.19	71.55	73.19	1255100
2004-12-03	73.18	73.65	72.66	72.66	933200
2004-12-06	73.20	73.20	71.93	72.39	947800
2004-12-07	73.15	73.15	71.00	71.05	686200
2004-12-08	71.55	72.52	71.20	72.50	867300
2004-12-09	72.01	73.05	71.34	72.90	607900
2004-12-10	72.70	73.16	72.50	72.86	724600
2004-12-13	73.70	74.17	73.07	74.10	760000
2004-12-14	74.20	75.09	74.00	74.95	955000
2004-12-15	75.00	75.33	74.25	74.48	704300
2004-12-16	75.00	75.17	74.15	74.30	1140800
2004-12-17	74.40	75.10	74.40	74.50	704500
2004-12-20	75.00	75.37	74.04	74.18	928600
2004-12-21	74.30	74.68	74.00	74.53	294600
2004-12-22	74.40	75.07	74.40	74.83	429700
2004-12-23	74.85	75.36	74.70	75.20	465400
2004-12-27	75.60	75.65	74.10	74.60	346100
2004-12-28	74.70	76.00	74.70	75.85	753700
2004-12-29	76.00	76.19	75.50	75.93	732200
2004-12-30	76.15	76.15	75.61	75.75	228700
2004-12-31	75.90	75.90	75.39	75.40	730300
2005-01-03	75.85	75.94	74.04	74.45	703400
2005-01-04	74.85	74.95	72.25	72.25	1002100
2005-01-05	72.40	72.85	71.74	71.75	1346200
2005-01-06	72.40	73.35	72.20	73.10	728400
2005-01-07	73.35	73.53	72.26	72.86	896400
2005-01-10	73.00	74.49	73.00	73.85	641600
2005-01-11	72.35	73.60	72.08	72.40	923800
2005-01-12	72.60	73.08	71.85	73.00	851700
2005-01-13	72.90	73.18	71.61	71.98	535300
2005-01-14	72.50	72.54	71.43	72.40	1281100
2005-01-18	72.35	73.45	72.00	73.45	546700
2005-01-19	73.10	73.40	72.20	72.20	392700
2005-01-20	72.19	72.73	71.61	71.65	781700
2005-01-21	71.75	72.15	71.00	71.17	1399600
2005-01-24	71.24	71.56	69.44	69.71	1947600
2005-01-25	70.15	71.00	69.57	70.00	805100
2005-01-26	70.15	71.45	70.15	71.40	524500
2005-01-27	71.00	71.90	70.72	71.10	1217200
2005-01-28	71.05	71.33	69.60	70.30	1255300
2005-01-31	71.00	71.36	70.64	71.24	468200
2005-02-01	71.35	71.87	71.05	71.53	558700
2005-02-02	71.60	71.95	71.22	71.55	563100
2005-02-03	71.40	71.44	70.67	71.00	494400
2005-02-04	71.30	73.05	71.00	72.93	1332900
2005-02-07	73.05	73.12	72.55	72.70	293800
2005-02-08	72.70	72.98	72.08	72.35	439200
2005-02-09	72.15	72.27	70.05	70.28	1021600
2005-02-10	70.75	70.75	69.10	70.00	1739400
2005-02-11	69.70	71.29	69.61	71.00	1318600
2005-02-14	71.25	71.40	70.76	71.14	548000
2005-02-15	71.15	71.63	70.71	70.85	590600
2005-02-16	70.50	71.19	70.39	70.85	591500
2005-02-17	71.37	71.85	70.50	70.61	751600
2005-02-18	70.45	70.79	70.13	70.30	472900
2005-02-22	69.75	70.59	69.05	69.30	1482500
2005-02-23	69.35	69.71	68.90	69.67	1690400
2005-02-24	69.50	70.34	68.62	70.16	1417900
2005-02-25	69.90	71.30	69.90	71.30	923400
2005-02-28	68.50	69.05	67.59	68.30	2451400
2005-03-01	68.15	68.62	68.01	68.50	746900
2005-03-02	69.32	69.35	67.97	68.27	358300
2005-03-03	68.00	68.68	67.31	67.40	1656500
2005-03-04	67.80	67.99	66.66	66.70	1541500
2005-03-07	66.80	67.47	66.46	66.50	1575200
2005-03-08	66.50	66.80	66.09	66.11	1280700
2005-03-09	66.10	66.25	65.40	65.83	2067100
2005-03-10	65.80	66.15	65.11	65.49	1297800
2005-03-11	65.60	65.97	64.68	64.98	802200
2005-03-14	65.10	67.15	65.10	67.00	4915800
2005-03-15	67.35	67.37	65.43	65.45	4077200
2005-03-16	65.00	65.79	64.57	64.72	1556900
2005-03-17	64.36	65.40	64.36	65.07	824200
2005-03-18	64.95	65.31	64.77	64.90	1041500
2005-03-21	65.60	65.60	64.48	64.90	1047400
2005-03-22	65.15	65.60	64.75	65.00	995000
2005-03-23	64.80	65.48	64.50	65.20	1112700
2005-03-24	65.20	66.01	65.20	65.70	882500
2005-03-28	66.10	66.10	64.57	64.66	977000
2005-03-29	64.50	64.72	63.00	63.30	2661700
2005-03-30	63.40	64.32	63.40	64.30	987700
2005-03-31	64.00	64.06	63.50	63.55	1522800
2005-04-01	64.30	64.54	62.72	63.00	1233700
2005-04-04	62.85	63.35	62.44	63.03	1274300
2005-04-05	63.15	63.82	63.10	63.70	945800
2005-04-06	64.30	65.41	64.22	64.79	2328200
2005-04-07	65.00	65.83	64.42	65.70	959100
2005-04-08	66.75	66.76	65.11	65.37	725900
2005-04-11	65.60	65.83	65.31	65.40	459500
2005-04-12	65.30	66.30	64.47	66.24	1883900
2005-04-13	66.20	66.27	65.46	65.70	653800
2005-04-14	65.50	65.91	64.60	64.60	1037200
2005-04-15	64.65	65.60	64.50	64.60	1999100
2005-04-18	64.85	65.05	63.97	64.35	1124900
2005-04-19	64.75	64.97	64.41	64.85	543100
2005-04-20	65.09	65.10	64.10	64.10	636400
2005-04-21	65.00	65.49	64.64	65.45	1127400
2005-04-22	64.92	65.51	64.53	64.90	674500
2005-04-25	65.00	65.34	64.55	65.05	446600
2005-04-26	65.25	65.85	64.90	64.94	887800
2005-04-27	64.75	64.75	64.01	64.56	1066600
2005-04-28	64.25	64.25	62.93	63.00	1728300
2005-04-29	63.17	63.54	62.30	63.47	725500
2005-05-02	63.55	64.10	63.55	63.90	609700
2005-05-03	64.14	64.75	63.91	64.25	787600
2005-05-04	64.40	65.48	64.28	65.25	455500
2005-05-05	65.20	65.62	64.76	65.44	940400
2005-05-06	65.07	66.00	65.07	65.51	365600
2005-05-09	65.85	66.65	65.49	66.65	666000
2005-05-10	66.60	67.29	66.39	67.00	1670000
2005-05-11	67.45	67.45	66.22	67.40	1252300
2005-05-12	67.40	67.81	66.77	67.04	610400
2005-05-13	67.30	67.30	65.95	66.50	1068700
2005-05-16	66.65	66.91	66.11	66.91	568800
2005-05-17	66.85	66.85	66.00	66.55	1185900
2005-05-18	66.90	67.47	66.75	67.11	1342900
2005-05-19	67.50	67.50	66.80	67.20	670200
2005-05-20	66.75	67.17	66.75	66.96	843600
2005-05-23	66.95	67.37	66.82	67.10	811300
2005-05-24	67.20	67.47	66.75	66.92	1468000
2005-05-25	67.05	67.08	66.26	66.40	436400
2005-05-26	66.78	67.14	66.52	66.95	437100
2005-05-27	67.18	67.40	66.82	67.23	315800
2005-05-31	67.30	67.30	66.55	66.70	367800
2005-06-01	66.90	67.31	66.60	66.97	363800
2005-06-02	67.00	67.03	66.75	66.85	393800
2005-06-03	64.82	66.96	64.82	65.55	1199600
2005-06-06	65.75	65.75	64.87	64.95	1442500
2005-06-07	65.00	65.51	64.50	64.71	972300
2005-06-08	64.95	64.95	64.28	64.38	427500
2005-06-09	64.60	65.49	64.34	65.30	859300
2005-06-10	65.30	65.42	65.06	65.30	337100
2005-06-13	65.40	65.68	65.14	65.30	265300
2005-06-14	65.28	65.65	65.21	65.57	824900
2005-06-15	65.80	65.80	65.00	65.51	355800
2005-06-16	66.05	67.93	65.92	67.50	2698000
2005-06-17	67.90	68.24	67.51	68.00	1315600
2005-06-20	68.50	68.79	68.05	68.57	1517200
2005-06-21	68.85	68.95	68.10	68.30	1573100
2005-06-22	68.60	68.71	67.85	67.96	947100
2005-06-23	68.25	68.36	67.27	67.35	773300
2005-06-24	67.25	67.65	67.10	67.57	824800
2005-06-27	67.80	67.80	66.92	67.15	784300
2005-06-28	67.40	68.40	67.29	68.40	598600
2005-06-29	68.55	68.55	67.97	68.30	707800
2005-06-30	68.10	68.40	67.70	67.90	417500
2005-07-01	68.10	68.20	67.53	67.85	339300
2005-07-05	67.85	68.84	67.62	68.81	531000
2005-07-06	69.10	69.56	68.90	69.09	1308400
2005-07-07	68.85	70.16	68.50	70.15	1847000
2005-07-08	70.55	72.38	70.30	72.10	1595200
2005-07-11	72.30	72.42	71.84	72.30	1615000
2005-07-12	72.50	72.66	71.81	72.40	1039600
2005-07-13	72.64	72.65	71.75	72.08	492800
2005-07-14	72.65	73.24	72.42	72.75	668700
2005-07-15	73.33	74.47	72.97	74.28	1444400
2005-07-18	74.32	74.32	73.67	73.96	1081800
2005-07-19	74.20	74.80	73.90	74.70	1002700
2005-07-20	75.49	77.54	75.49	77.42	2072500
2005-07-21	77.20	77.90	76.28	77.17	2213200
2005-07-22	77.30	77.30	75.29	76.29	1926700
2005-07-25	76.30	76.35	75.11	75.25	1332200
2005-07-26	75.70	76.49	75.32	76.21	918300
2005-07-27	76.00	76.20	75.48	75.60	761600
2005-07-28	76.20	76.40	75.78	76.34	524100
2005-07-29	76.40	76.53	75.71	76.00	672300
2005-08-01	76.18	77.17	76.18	77.06	761000
2005-08-02	77.20	77.80	77.20	77.70	996100
2005-08-03	77.58	78.00	77.33	77.91	329400
2005-08-04	77.76	77.76	76.40	76.58	1212100
2005-08-05	76.37	76.54	75.36	75.37	1628500
2005-08-08	75.43	75.60	73.87	73.97	2152100
2005-08-09	73.94	74.71	73.94	74.69	1079400
2005-08-10	74.83	75.04	74.04	74.36	659900
2005-08-11	74.35	75.37	74.33	75.20	966000
2005-08-12	74.85	74.85	74.01	74.32	714200
2005-08-15	74.46	75.35	74.04	75.10	584900
2005-08-16	74.98	75.09	74.00	74.01	465400
2005-08-17	74.01	74.54	73.77	74.03	451100
2005-08-18	73.55	74.65	73.45	74.07	1357000
2005-08-19	74.22	74.65	74.13	74.39	600500
2005-08-22	74.53	74.92	73.97	74.30	858100
2005-08-23	74.78	74.91	74.15	74.53	423800
2005-08-24	74.31	75.33	74.31	74.48	1201000
2005-08-25	74.53	74.93	74.50	74.82	665700
2005-08-26	74.75	74.75	74.00	74.39	606800
2005-08-29	73.95	75.30	73.87	75.16	684500
2005-08-30	75.15	75.16	74.45	74.60	544200
2005-08-31	74.23	76.26	74.23	76.26	1242600
2005-09-01	76.55	77.22	76.33	76.81	1399300
2005-09-02	76.86	76.99	76.23	76.48	529300
2005-09-06	76.48	77.87	76.48	77.70	870200
2005-09-07	77.70	78.34	77.55	78.24	699500
2005-09-08	78.09	78.82	77.68	78.32	1049000
2005-09-09	78.56	78.99	78.25	78.99	775600
2005-09-12	78.98	79.40	78.90	79.00	627500
2005-09-13	78.60	78.75	78.00	78.25	1036200
2005-09-14	78.44	78.45	77.50	77.67	666100
2005-09-15	77.70	78.20	77.55	77.75	996500
2005-09-16	78.00	78.24	77.39	78.16	865200
2005-09-19	78.40	78.52	77.91	78.23	457900
2005-09-20	78.45	79.00	77.51	77.94	786600
2005-09-21	78.69	78.69	75.99	76.45	700600
2005-09-22	75.50	76.80	75.50	76.50	1580700
2005-09-23	76.25	76.85	75.85	76.23	1290100
2005-09-26	76.85	77.11	75.78	76.50	976900
2005-09-27	76.50	76.61	75.62	76.10	974900
2005-09-28	75.95	76.41	75.76	75.90	725300
2005-09-29	75.88	76.49	75.59	76.49	1108600
2005-09-30	76.95	77.00	76.32	77.00	661300
2005-10-03	77.10	77.83	76.88	77.82	1757600
2005-10-04	77.85	79.05	77.53	77.53	1135700
2005-10-05	77.63	77.63	75.44	75.48	2099900
2005-10-06	75.10	75.38	72.60	73.25	5619100
2005-10-07	73.25	74.25	72.86	73.63	2011000
2005-10-10	74.00	74.24	73.33	73.45	799500
2005-10-11	73.95	74.18	71.97	72.10	2546900
2005-10-12	72.00	72.20	70.28	70.70	4023900
2005-10-13	72.31	72.31	70.38	71.92	3421500
2005-10-14	73.36	73.36	71.94	73.15	2210800
2005-10-17	72.95	73.51	72.20	72.86	1388400
2005-10-18	74.43	74.43	72.52	72.52	530000
2005-10-19	72.40	73.89	71.59	73.55	1979100
2005-10-20	73.01	73.28	71.80	72.07	989100
2005-10-21	72.72	72.74	72.00	72.15	837300
2005-10-24	72.44	74.23	72.44	74.23	1341800
2005-10-25	74.02	74.66	73.82	74.59	1136000
2005-10-26	74.29	75.06	73.78	73.80	876800
2005-10-27	73.57	73.57	72.10	72.18	1448300
2005-10-28	72.50	72.92	72.12	72.71	648000
2005-10-31	73.35	74.79	73.13	74.24	1121100
2005-11-01	73.85	73.85	73.01	73.27	659100
2005-11-02	73.42	74.29	73.42	73.94	773600
2005-11-03	75.65	75.88	74.57	75.51	1151300
2005-11-04	76.45	76.47	75.44	75.94	973700
2005-11-07	76.41	76.58	75.09	76.18	958600
2005-11-08	76.01	76.47	75.94	76.28	456000
2005-11-09	77.10	77.10	75.92	76.13	711800
2005-11-10	75.50	77.45	75.45	77.45	857100
2005-11-11	78.45	78.45	77.30	77.74	463600
2005-11-14	78.54	78.54	77.05	77.08	593900
2005-11-15	77.32	77.61	76.68	76.83	628200
2005-11-16	77.85	77.85	76.23	76.75	659100
2005-11-17	75.80	78.15	75.80	78.14	729300
2005-11-18	79.14	79.20	78.30	78.46	2113200
2005-11-21	80.25	80.25	78.16	79.16	749800
2005-11-22	80.45	80.45	79.10	79.94	678400
2005-11-23	80.10	80.10	78.91	79.10	627600
2005-11-25	79.20	79.20	78.56	78.91	309200
2005-11-28	77.82	80.03	76.91	76.91	912200
2005-11-29	78.30	78.30	76.43	76.68	980600
2005-11-30	76.63	77.38	76.37	76.71	671600
2005-12-01	77.10	77.68	76.66	77.20	819000
2005-12-02	77.07	77.18	76.38	77.05	605100
2005-12-05	77.11	77.36	76.52	77.36	877800
2005-12-06	77.62	77.62	76.65	76.66	662900
2005-12-07	76.91	77.01	75.95	76.53	530000
2005-12-08	76.44	77.38	76.29	77.12	969100
2005-12-09	76.80	77.47	76.73	77.04	361000
2005-12-12	77.47	77.67	76.47	76.88	729700
2005-12-13	76.88	77.51	76.73	77.13	682500
2005-12-14	78.20	78.20	76.45	76.74	1081200
2005-12-15	77.00	77.80	76.86	77.47	1116200
2005-12-16	77.24	77.42	76.71	76.73	382900
2005-12-19	76.65	76.87	75.26	75.46	1689700
2005-12-20	75.30	76.31	74.81	75.79	1151100
2005-12-21	76.05	77.31	75.90	77.28	874500
2005-12-22	77.60	78.68	77.60	78.68	695200
2005-12-23	78.79	78.99	78.43	78.99	646500
2005-12-27	79.45	79.46	77.89	78.01	737300
2005-12-28	78.05	78.40	77.72	77.93	918200
2005-12-29	78.14	78.20	77.50	77.51	427800
2005-12-30	77.60	77.60	76.76	77.24	546100
2006-01-03	78.23	79.02	76.61	78.40	824800
2006-01-04	78.50	79.34	78.43	79.25	519400
2006-01-05	78.94	79.80	78.94	79.73	1433900
2006-01-06	80.00	80.68	79.80	80.35	1614300
2006-01-09	80.84	81.84	80.50	81.84	814200
2006-01-10	81.60	81.62	81.12	81.46	1790200
2006-01-11	81.43	81.70	80.92	81.44	1760100
2006-01-12	81.29	81.40	80.41	80.83	936800
2006-01-13	80.84	80.94	80.26	80.94	804900
2006-01-17	81.19	81.30	80.20	80.95	560600
2006-01-18	79.00	81.13	79.00	80.87	1090000
2006-01-19	80.87	81.64	80.51	81.45	851800
2006-01-20	81.62	81.62	79.77	80.25	1544200
2006-01-23	77.83	79.75	77.83	79.07	2383900
2006-01-24	79.74	79.76	78.94	79.42	1076400
2006-01-25	79.73	79.92	79.06	79.38	679300
2006-01-26	79.78	79.90	79.09	79.40	717500
2006-01-27	79.40	80.21	79.31	80.01	952200
2006-01-30	80.24	80.24	79.62	79.76	216700
2006-01-31	79.65	80.73	79.65	80.31	479200
2006-02-01	82.80	82.80	81.08	81.93	821700
2006-02-02	81.75	81.75	80.38	80.60	569500
2006-02-03	80.40	80.95	79.86	80.61	644700
2006-02-06	80.52	80.52	79.72	80.28	852600
2006-02-07	79.95	80.63	79.42	79.63	433800
2006-02-08	79.44	79.81	78.96	79.61	1117500
2006-02-09	79.55	80.32	78.97	79.11	1143600
2006-02-10	79.01	79.61	78.17	79.54	779700
2006-02-13	79.45	79.45	78.49	79.03	1230600
2006-02-14	78.31	80.48	78.31	80.15	1000000
2006-02-15	80.20	81.44	79.97	81.32	1452000
2006-02-16	81.78	82.65	81.50	82.65	1380700
2006-02-17	82.66	82.87	82.32	82.62	1346700
2006-02-21	82.79	82.79	81.48	81.89	1049100
2006-02-22	82.00	83.12	81.62	83.00	1052400
2006-02-23	82.95	83.18	82.48	82.95	1049900
2006-02-24	82.71	83.89	82.61	83.80	1634100
2006-02-27	84.24	85.70	84.15	85.41	1840300
2006-02-28	85.47	85.50	83.65	84.11	1772600
2006-03-01	83.85	85.04	83.54	85.00	1410000
2006-03-02	84.71	84.99	84.24	84.99	1080800
2006-03-03	84.76	85.03	84.07	84.12	948400
2006-03-06	84.36	84.36	82.98	83.45	543200
2006-03-07	82.40	82.91	82.02	82.56	725600
2006-03-08	81.99	84.23	81.59	83.50	2559600
2006-03-09	83.50	83.50	82.30	82.30	673200
2006-03-10	82.20	82.95	81.82	82.76	488400
2006-03-13	83.50	83.59	82.60	82.85	710100
2006-03-14	82.12	83.66	82.12	83.54	912400
2006-03-15	83.67	84.08	83.33	83.92	535800
2006-03-16	84.75	84.75	83.42	83.60	977200
2006-03-17	83.59	83.78	83.31	83.54	462100
2006-03-20	83.51	83.71	82.75	83.59	1194000
2006-03-21	83.03	83.77	81.81	81.98	1788800
2006-03-22	81.30	82.69	80.80	82.51	1916900
2006-03-23	82.47	82.48	81.52	82.25	717800
2006-03-24	82.11	82.36	81.62	82.28	513300
2006-03-27	82.05	82.18	81.40	81.90	494100
2006-03-28	81.91	82.04	80.83	81.18	783100
2006-03-29	81.20	82.04	80.97	81.56	1289900
2006-03-30	82.00	82.57	81.68	82.04	1337000
2006-03-31	82.06	82.45	81.85	82.38	1050100
2006-04-03	81.84	82.16	80.79	81.25	2007100
2006-04-04	81.03	81.31	80.75	81.23	858800
2006-04-05	81.36	81.36	80.46	81.06	903600
2006-04-06	81.03	81.03	79.00	79.70	3005300
2006-04-07	79.55	80.06	78.10	78.35	1727200
2006-04-10	78.41	78.53	77.69	77.85	1167400
2006-04-11	77.69	78.19	76.18	76.71	2175400
2006-04-12	76.54	77.69	76.52	77.25	1720500
2006-04-13	77.01	78.37	76.94	78.11	1457100
2006-04-17	78.22	78.56	76.83	77.66	1709100
2006-04-18	78.13	79.15	77.73	78.85	1636100
2006-04-19	78.93	79.13	78.20	79.06	871300
2006-04-20	79.08	79.08	78.40	78.64	1023400
2006-04-21	78.95	79.37	77.80	77.92	930600
2006-04-24	77.80	77.98	77.27	77.90	1434200
2006-04-25	77.86	77.86	76.65	77.20	2012300
2006-04-26	76.75	77.12	75.84	76.14	1911800
2006-04-27	76.21	78.00	76.20	77.75	2087600
2006-04-28	77.34	77.88	76.91	77.65	877800
2006-05-01	77.65	78.20	76.66	76.66	989400
2006-05-02	76.83	77.08	75.66	76.10	2334400
2006-05-03	75.65	76.39	75.43	76.07	2861400
2006-05-04	76.99	76.99	76.32	76.43	1617900
2006-05-05	77.25	78.11	76.85	77.99	2512400
2006-05-08	77.79	77.89	77.44	77.63	769800
2006-05-09	77.80	77.91	77.02	77.20	711900
2006-05-10	76.50	77.08	76.11	76.28	1434100
2006-05-11	76.07	76.07	74.97	74.99	1854000
2006-05-12	74.51	74.80	73.61	74.52	3312500
2006-05-15	74.01	74.98	73.84	74.38	3728400
2006-05-16	74.39	74.42	73.41	73.93	1799600
2006-05-17	73.33	73.75	72.21	72.59	1697900
2006-05-18	72.95	73.26	71.13	71.48	2201200
2006-05-19	71.48	72.10	70.62	72.05	4542500
2006-05-22	71.35	72.14	70.69	71.22	1820700
2006-05-23	71.25	72.32	70.21	70.40	1974600
2006-05-24	70.50	71.51	69.27	71.11	2791200
2006-05-25	71.54	72.65	71.54	72.62	2806800
2006-05-26	73.12	74.22	73.00	74.14	2393900
2006-05-30	73.65	74.00	72.33	72.36	2079000
2006-05-31	72.60	73.64	72.60	73.20	1467300
2006-06-01	73.85	74.71	73.63	74.66	2384700
2006-06-02	75.49	75.76	74.50	75.18	2270300
2006-06-05	74.93	75.14	72.80	73.15	2242900
2006-06-06	73.20	73.34	71.86	72.74	2559400
2006-06-07	72.64	74.09	72.45	72.52	2275700
2006-06-08	72.13	73.24	71.23	72.83	3165200
2006-06-09	72.85	73.88	72.00	72.40	1081800
2006-06-12	72.40	72.44	70.82	71.00	2187500
2006-06-13	70.55	71.54	69.85	70.04	2317600
2006-06-14	70.45	70.70	69.62	70.56	1331200
2006-06-15	71.00	72.59	71.00	72.42	1985700
2006-06-16	72.07	72.31	71.31	71.50	1408900
2006-06-19	71.50	71.78	70.05	70.29	2168800
2006-06-20	69.60	72.43	69.60	70.00	986100
2006-06-21	69.15	70.90	69.15	70.41	1196500
2006-06-22	70.20	70.40	69.54	69.79	647600
2006-06-23	69.66	70.98	69.52	70.69	845300
2006-06-26	70.65	70.84	70.38	70.75	606700
2006-06-27	70.86	71.05	69.33	69.40	1396700
2006-06-28	69.50	69.85	68.78	69.70	821400
2006-06-29	69.96	71.91	69.96	71.91	1530100
2006-06-30	71.94	73.09	71.93	72.70	1454000
2006-07-03	73.12	73.21	72.68	72.96	256800
2006-07-05	72.49	72.60	71.89	72.25	925900
2006-07-06	72.50	73.05	72.40	72.83	619500
2006-07-07	72.55	73.03	72.03	72.06	920200
2006-07-10	72.23	72.68	71.34	71.63	1446200
2006-07-11	71.85	72.05	71.03	71.96	1425200
2006-07-12	71.72	72.67	71.46	71.46	1091000
2006-07-13	71.00	71.04	69.88	69.88	1896000
2006-07-14	69.85	69.99	68.55	68.74	1668000
2006-07-17	68.87	69.41	67.94	68.12	1513500
2006-07-18	67.98	68.78	67.19	67.94	2778400
2006-07-19	68.03	70.62	68.03	70.17	2251100
2006-07-20	70.19	70.22	68.71	68.75	1980800
2006-07-21	68.50	68.70	68.00	68.31	1286200
2006-07-24	68.89	70.03	68.89	70.03	1376600
2006-07-25	70.00	71.56	69.89	71.32	1722200
2006-07-26	71.08	72.39	70.70	72.05	2704800
2006-07-27	72.05	72.27	70.31	70.71	1369200
2006-07-28	70.76	71.78	70.73	71.76	1589800
2006-07-31	71.66	71.82	70.92	71.49	910500
2006-08-01	71.02	71.24	70.61	70.90	697300
2006-08-02	71.40	72.11	71.40	71.68	1041800
2006-08-03	71.66	72.71	70.91	72.44	938800
2006-08-04	72.75	73.20	70.93	71.44	1787200
2006-08-07	70.93	71.29	70.15	70.40	919000
2006-08-08	70.49	70.73	69.44	69.75	1729100
2006-08-09	70.70	71.04	69.48	69.51	916700
2006-08-10	68.90	69.72	68.70	69.20	827200
2006-08-11	69.10	69.49	68.62	68.92	980200
2006-08-14	69.50	70.16	68.76	68.76	910300
2006-08-15	69.95	70.20	69.39	70.19	1067800
2006-08-16	70.78	71.53	70.46	71.36	1124400
2006-08-17	71.47	72.29	71.25	72.00	1805400
2006-08-18	72.20	72.26	71.38	72.19	1196900
2006-08-21	71.41	72.24	71.41	71.80	708500
2006-08-22	71.70	72.21	71.28	71.76	413800
2006-08-23	71.51	72.00	71.12	71.42	785500
2006-08-24	72.07	72.07	71.25	71.76	450800
2006-08-25	71.74	72.49	71.52	72.40	344800
2006-08-28	72.50	73.22	72.18	73.17	1180900
2006-08-29	73.30	73.80	72.61	73.80	863400
2006-08-30	73.99	74.20	73.48	74.20	1030100
2006-08-31	75.08	75.08	73.28	73.74	913600
2006-09-01	73.84	74.37	73.80	74.33	494300
2006-09-05	74.03	74.38	73.56	73.97	978700
2006-09-06	73.30	73.40	72.12	72.12	1495000
2006-09-07	71.70	72.48	71.37	71.72	2100500
2006-09-08	71.66	72.24	71.55	72.22	860800
2006-09-11	71.30	72.05	71.00	71.73	1467300
2006-09-12	71.55	72.90	71.44	72.85	1002500
2006-09-13	72.76	73.06	72.41	73.00	1039600
2006-09-14	72.82	73.13	72.58	72.71	948700
2006-09-15	73.40	73.40	72.50	73.02	1720700
2006-09-18	72.12	73.27	72.12	72.87	634800
2006-09-19	73.05	73.05	71.88	72.44	1081500
2006-09-20	73.07	73.44	72.72	73.17	1055600
2006-09-21	73.33	73.49	72.42	72.65	984600
2006-09-22	72.76	72.76	71.50	71.85	1021800
2006-09-25	72.01	72.74	71.38	72.59	608100
2006-09-26	72.59	74.52	71.99	72.47	748900
2006-09-27	72.20	73.66	72.20	73.50	1597100
2006-09-28	73.39	73.99	73.33	73.70	966400
2006-09-29	74.10	74.31	73.68	73.78	1528600
2006-10-02	73.55	74.29	72.30	73.11	1214600
2006-10-03	73.01	73.46	72.50	73.09	1588800
2006-10-04	73.22	74.86	72.90	74.86	1761200
2006-10-05	74.65	76.16	74.65	76.00	1311100
2006-10-06	76.25	76.30	75.58	76.13	624900
2006-10-09	76.05	77.00	76.05	76.88	762200
2006-10-10	76.98	77.08	76.21	76.60	1008300
2006-10-11	76.45	76.80	75.71	76.53	783300
2006-10-12	76.45	77.60	76.40	77.60	667400
2006-10-13	77.42	77.65	76.99	77.57	1212400
2006-10-16	77.38	77.95	77.29	77.65	695000
2006-10-17	77.55	78.39	77.24	78.00	1765500
2006-10-18	78.97	79.08	77.94	78.50	1105300
2006-10-19	78.74	78.97	78.45	78.77	798400
2006-10-20	78.98	78.98	77.80	78.45	1106000
2006-10-23	78.80	79.02	78.03	78.59	682300
2006-10-24	78.65	78.86	77.82	78.30	380300
2006-10-25	78.10	78.31	77.39	78.17	870500
2006-10-26	78.25	79.44	78.14	79.44	654200
2006-10-27	79.60	80.00	78.96	78.97	1591000
2006-10-30	78.60	79.11	78.19	78.82	1702700
2006-10-31	79.70	79.96	79.16	79.70	2225100
2006-11-01	79.90	80.00	78.36	78.45	817900
2006-11-02	78.23	78.41	77.77	78.35	755800
2006-11-03	78.35	78.79	77.70	78.40	1562900
2006-11-06	79.40	80.40	79.29	80.35	2677100
2006-11-07	80.31	81.29	80.01	80.80	1784400
2006-11-08	80.00	81.03	79.50	81.00	1370700
2006-11-09	80.85	80.97	78.79	79.03	1141900
2006-11-10	78.89	80.20	78.80	80.20	1179800
2006-11-13	79.65	80.45	79.65	80.10	1351400
2006-11-14	79.86	80.65	79.20	80.65	891100
2006-11-15	80.50	81.42	80.45	81.42	761200
2006-11-16	81.50	81.60	81.08	81.19	1008300
2006-11-17	80.83	81.87	80.83	81.85	741300
2006-11-20	81.70	82.15	81.32	81.92	653600
2006-11-21	81.51	81.76	81.05	81.40	623400
2006-11-22	81.18	81.60	80.90	81.38	822200
2006-11-24	81.27	81.47	80.75	81.20	257600
2006-11-27	81.18	81.18	79.57	79.60	1350600
2006-11-28	79.05	79.76	78.85	79.55	1142400
2006-11-29	79.80	80.75	79.80	80.75	685400
2006-11-30	81.00	81.10	79.96	80.08	1050400
2006-12-01	80.25	80.50	79.00	79.72	827700
2006-12-04	79.75	80.98	79.75	80.90	854500
2006-12-05	80.98	81.17	80.56	81.15	1204900
2006-12-06	81.22	81.48	80.79	81.32	512500
2006-12-07	81.48	81.51	80.39	80.72	724400
2006-12-08	80.65	81.51	80.17	81.20	1167000
2006-12-11	80.55	80.93	80.23	80.42	774100
2006-12-12	80.54	80.55	79.53	79.61	904300
2006-12-13	79.70	80.01	79.04	79.12	1691300
2006-12-14	79.30	80.11	79.30	79.31	2013700
2006-12-15	79.98	80.30	79.60	79.72	959400
2006-12-18	79.91	80.25	78.79	79.15	1899400
2006-12-19	78.72	79.55	78.24	78.80	1208000
2006-12-20	78.86	79.31	78.70	78.90	684700
2006-12-21	78.76	79.19	78.40	78.60	800200
2006-12-22	78.40	78.79	78.12	78.37	760600
2006-12-26	78.20	78.56	77.99	78.00	320900
2006-12-27	78.60	78.95	78.19	78.26	989500
2006-12-28	78.44	78.60	77.97	78.20	938700
2006-12-29	77.97	78.25	77.67	77.76	751100
2007-01-03	78.50	78.75	76.37	77.64	1409200
2007-01-04	77.49	79.13	77.14	78.84	1567000
2007-01-05	78.75	79.02	78.28	78.85	1067700
2007-01-08	78.60	78.99	78.23	78.96	480100
2007-01-09	78.55	79.10	78.34	78.91	1006900
2007-01-10	78.26	79.26	78.26	79.25	1006800
2007-01-11	79.11	80.29	79.11	80.15	1043700
2007-01-12	80.35	81.34	80.20	81.34	1203500
2007-01-16	81.20	81.70	80.96	81.30	1582800
2007-01-17	80.90	81.75	80.68	81.52	1134100
2007-01-18	81.62	81.62	80.54	80.75	760800
2007-01-19	80.60	81.16	80.49	81.08	872800
2007-01-22	81.20	81.30	80.55	80.74	801800
2007-01-23	80.72	80.72	79.90	80.34	1000900
2007-01-24	80.55	80.99	80.41	80.86	1142300
2007-01-25	80.76	80.85	79.55	79.80	1426500
2007-01-26	79.25	79.60	78.63	79.28	1160700
2007-01-29	79.11	79.78	79.06	79.55	681600
2007-01-30	79.31	80.06	79.31	80.03	627800
2007-01-31	79.60	80.11	79.25	79.86	543100
2007-02-01	80.50	80.94	80.16	80.79	1044900
2007-02-02	80.79	80.89	80.21	80.28	563300
2007-02-05	80.13	80.33	79.65	79.70	856000
2007-02-06	79.65	80.00	79.12	79.70	1119700
2007-02-07	79.78	80.37	79.61	80.32	674500
2007-02-08	80.20	80.82	80.11	80.54	628400
2007-02-09	80.63	80.85	79.66	80.02	2032800
2007-02-12	80.12	80.27	79.59	80.10	1222801
2007-02-13	80.65	80.75	79.97	80.26	1072348
2007-02-14	80.53	81.05	80.43	80.89	967934
2007-02-15	80.67	80.73	80.20	80.55	698000
2007-02-16	80.30	80.54	79.93	80.43	656300
2007-02-20	80.02	81.04	79.89	80.89	906300
2007-02-21	80.62	81.05	80.37	80.87	915400
2007-02-22	80.93	81.12	80.30	80.80	687700
2007-02-23	80.75	80.88	79.99	80.58	1310500
2007-02-26	80.84	80.95	80.17	80.53	374045
2007-02-27	79.43	79.43	76.81	77.10	2860600
2007-02-28	77.46	77.79	76.58	76.95	2168900
2007-03-01	76.50	76.50	74.30	75.58	4893347
2007-03-02	75.52	75.68	74.20	74.20	2011400
2007-03-05	73.30	74.90	73.07	73.22	2455000
2007-03-06	74.34	75.00	73.78	74.75	2034600
2007-03-07	74.63	74.82	74.15	74.22	1019300
2007-03-08	74.75	75.13	74.36	74.56	1352800
2007-03-09	75.02	75.12	73.86	74.44	1032400
2007-03-12	74.26	74.94	74.02	74.80	888700
2007-03-13	74.25	74.92	73.25	73.37	1155600
2007-03-14	73.34	73.81	72.37	73.45	2381140
2007-03-15	73.45	74.60	73.24	73.65	840100
2007-03-16	73.50	73.78	72.94	72.98	1030500
2007-03-19	73.35	73.97	73.30	73.65	819250
2007-03-20	73.79	74.32	73.65	74.27	792500
2007-03-21	74.35	75.70	74.01	75.59	1198500
2007-03-22	75.95	75.96	75.48	75.75	1476300
2007-03-23	75.50	75.75	75.20	75.70	661100
2007-03-26	76.20	76.20	75.11	75.34	742590
2007-03-27	75.59	75.59	74.98	75.05	979800
2007-03-28	74.71	75.05	74.40	74.75	800900
2007-03-29	75.12	75.31	74.12	75.03	1332250
2007-03-30	75.20	76.11	75.15	75.78	1078057
2007-04-02	75.93	76.45	75.60	75.80	825646
2007-04-03	75.63	77.09	75.50	76.94	870900
2007-04-04	77.12	77.54	76.99	77.40	666400
2007-04-05	77.60	78.93	77.60	78.81	1996800
2007-04-09	79.20	79.39	78.63	79.14	1201200
2007-04-10	79.25	79.77	78.46	78.82	1759000
2007-04-11	78.57	78.75	77.77	78.35	1434700
2007-04-12	78.37	79.62	78.20	79.49	1119500
2007-04-13	79.84	80.40	79.51	80.40	1638200
2007-04-16	80.64	80.90	80.48	80.62	1347185
2007-04-17	80.71	80.90	80.39	80.50	573489
2007-04-18	80.48	80.72	80.17	80.47	557113
2007-04-19	80.30	81.62	80.30	80.99	1218604
2007-04-20	81.70	81.70	81.10	81.46	739700
2007-04-23	82.11	82.88	82.11	82.59	2139703
2007-04-24	82.70	82.70	81.83	82.38	1189402
2007-04-25	82.69	83.31	82.21	83.10	1070396
2007-04-26	83.20	83.70	82.86	83.60	632319
2007-04-27	83.17	83.35	82.93	83.14	516938
2007-04-30	83.07	83.07	81.92	81.92	1067084
2007-05-01	82.05	82.38	81.39	82.36	1661722
2007-05-02	82.86	83.63	82.42	83.30	1460920
2007-05-03	83.29	83.30	82.79	82.79	573135
2007-05-04	82.90	83.26	82.69	83.14	532600
2007-05-07	83.31	83.40	82.88	82.88	372850
2007-05-08	82.35	82.55	81.93	82.45	1057000
2007-05-09	82.32	82.32	81.44	81.87	654181
2007-05-10	81.25	81.74	79.46	79.50	1699850
2007-05-11	79.32	80.61	79.00	80.41	1353509
2007-05-14	80.42	80.90	80.04	80.11	1002400
2007-05-15	79.60	80.52	79.37	79.52	1994284
2007-05-16	79.75	80.31	79.42	80.21	587400
2007-05-17	80.28	80.30	79.59	80.00	1017200
2007-05-18	79.75	80.26	79.37	80.14	1113400
2007-05-21	80.23	81.08	80.09	80.79	1526500
2007-05-22	80.97	81.60	80.79	81.25	748100
2007-05-23	81.64	82.10	81.28	81.43	876216
2007-05-24	81.42	81.62	79.94	80.28	1055485
2007-05-25	80.60	80.60	80.07	80.48	338900
2007-05-29	80.52	80.99	80.46	80.72	352800
2007-05-30	80.59	80.99	80.36	80.98	2450200
2007-05-31	81.30	81.46	81.02	81.38	1368400
2007-06-01	81.30	81.99	81.30	81.59	2259700
2007-06-04	81.68	81.80	81.08	81.41	1056100
2007-06-05	81.45	81.62	81.06	81.53	702698
2007-06-06	81.05	81.05	80.47	80.47	1478100
2007-06-07	80.29	80.31	78.57	78.82	3220162
2007-06-08	78.52	79.43	78.35	79.21	2413452
2007-06-11	79.41	80.05	79.41	79.70	837200
2007-06-12	79.25	79.67	78.60	78.95	1659000
2007-06-13	79.00	79.84	78.74	79.60	1730200
2007-06-14	79.88	80.71	79.88	80.16	1473300
2007-06-15	81.05	81.40	80.80	81.29	1710979
2007-06-18	81.28	81.28	80.35	80.58	846335
2007-06-19	80.40	80.64	80.24	80.44	1374197
2007-06-20	80.58	80.58	79.00	79.15	1616303
2007-06-21	78.85	79.37	78.66	79.11	1504100
2007-06-22	78.72	79.00	77.72	78.10	3027072
2007-06-25	77.94	78.51	77.00	77.46	3168701
2007-06-26	77.74	78.15	77.19	77.35	2194888
2007-06-27	77.37	79.05	77.35	78.93	2962762
2007-06-28	79.08	79.24	78.65	78.65	1711550
2007-06-29	78.66	79.12	77.72	78.12	1417999
2007-07-02	78.61	79.02	78.48	78.70	673964
2007-07-03	78.95	79.16	78.79	78.93	316839
2007-07-05	78.55	79.13	78.43	78.74	838700
2007-07-06	78.93	79.18	78.63	79.06	599100
2007-07-09	79.31	79.62	79.16	79.32	493000
2007-07-10	77.96	79.32	77.96	78.72	1329188
2007-07-11	78.81	79.38	78.41	79.21	1312000
2007-07-12	79.55	80.17	79.28	80.00	1334910
2007-07-13	80.06	80.75	79.97	80.35	1364050
2007-07-16	80.20	80.35	79.41	79.65	1428100
2007-07-17	79.72	79.88	79.33	79.51	1158600
2007-07-18	79.26	79.73	78.89	79.50	2754200
2007-07-19	80.34	80.35	79.71	80.02	1690000
2007-07-20	79.75	79.99	78.81	79.36	2038999
2007-07-23	79.68	79.68	79.00	79.23	692700
2007-07-24	78.64	79.44	77.50	78.43	2122135
2007-07-25	78.95	79.62	78.43	79.38	1863635
2007-07-26	78.50	79.45	77.87	78.74	2824515
2007-07-27	78.17	78.65	77.19	77.28	1793932
2007-07-30	77.30	77.49	76.58	77.35	2311800
2007-07-31	77.78	78.15	76.23	76.29	1887400
2007-08-01	76.24	76.59	75.12	75.89	3884900
2007-08-02	76.39	77.01	76.04	76.92	1745771
2007-08-03	76.92	77.38	76.02	76.25	1480800
2007-08-06	76.20	77.46	75.57	77.15	2478100
2007-08-07	76.86	78.83	76.85	78.20	2196200
2007-08-08	78.89	80.23	78.79	79.75	2496400
2007-08-09	79.01	80.37	78.74	78.79	1765153
2007-08-10	77.48	78.29	76.90	77.30	3840744
2007-08-13	78.12	78.34	77.50	77.61	1262200
2007-08-14	77.76	78.16	77.14	77.38	1973200
2007-08-15	77.25	78.70	76.60	77.00	2949600
2007-08-16	77.00	77.00	74.80	76.35	3679832
2007-08-17	77.74	78.01	76.23	77.55	2014225
2007-08-20	77.64	77.78	76.66	77.77	676389
2007-08-21	77.37	77.99	77.21	77.67	795400
2007-08-22	78.39	78.50	77.72	78.00	833000
2007-08-23	78.35	78.55	77.81	78.10	1482800
2007-08-24	77.87	78.74	77.85	78.48	733500
2007-08-27	78.51	78.78	77.92	78.04	948900
2007-08-28	77.76	77.82	76.75	76.75	2085400
2007-08-29	76.86	78.33	76.86	78.33	922000
2007-08-30	77.71	78.93	77.71	78.40	1666900
2007-08-31	78.91	79.99	78.65	79.05	788300
2007-09-04	79.11	80.97	79.11	80.48	1320600
2007-09-05	79.06	81.32	78.87	80.58	1303500
2007-09-06	81.03	82.02	81.03	81.35	1962900
2007-09-07	80.57	81.20	80.14	80.95	1534500
2007-09-10	81.02	81.11	79.52	80.04	1200200
2007-09-11	80.82	81.79	80.76	81.70	1175200
2007-09-12	81.66	82.57	81.59	81.89	1566700
2007-09-13	82.26	82.26	81.42	81.48	1288100
2007-09-14	80.78	81.63	80.78	81.30	516800
2007-09-17	81.15	81.30	80.07	80.33	1815500
2007-09-18	80.57	82.36	80.18	81.90	2105300
2007-09-19	82.65	83.16	82.22	82.23	1245800
2007-09-20	82.38	82.86	81.90	81.90	1094700
2007-09-21	82.43	82.93	82.38	82.76	600300
2007-09-24	82.36	82.97	82.22	82.60	722800
2007-09-25	82.40	82.88	82.40	82.60	662594
2007-09-26	83.05	83.84	83.03	83.44	763200
2007-09-27	83.96	84.02	83.23	83.47	1461200
2007-09-28	83.70	83.99	82.64	83.00	1670000
2007-10-01	83.38	84.29	83.28	84.01	835146
2007-10-02	84.14	84.43	83.78	84.25	1725300
2007-10-03	84.05	85.21	84.05	84.35	1063538
2007-10-04	84.53	85.14	84.36	84.36	469900
2007-10-05	84.89	86.21	84.61	85.80	776407
2007-10-08	85.77	85.79	85.24	85.55	1446400
2007-10-09	86.18	86.46	85.85	86.23	1346000
2007-10-10	86.45	87.40	86.23	87.40	1870200
2007-10-11	88.49	88.49	86.10	86.48	1798400
2007-10-12	87.27	87.57	86.47	86.86	1418800
2007-10-15	88.92	89.00	86.89	87.10	1822500
2007-10-16	86.91	87.05	86.30	86.49	815774
2007-10-17	87.20	87.26	85.61	86.79	1616400
2007-10-18	86.16	87.08	86.00	86.18	4623800
2007-10-19	86.38	86.38	84.35	84.35	2296500
2007-10-22	84.00	85.08	83.34	84.83	1015298
2007-10-23	84.92	86.17	84.80	86.10	2306900
2007-10-24	85.91	86.11	84.60	85.80	1591400
2007-10-25	85.66	85.95	84.68	85.80	700900
2007-10-26	86.34	86.80	85.70	86.80	1210400
2007-10-29	86.68	86.88	85.94	86.15	642800
2007-10-30	85.89	86.33	85.73	85.80	301900
2007-10-31	86.16	86.85	85.56	86.61	524187
2007-11-01	87.37	87.37	85.26	85.29	1673766
2007-11-02	85.45	86.38	84.86	86.06	783850
2007-11-05	85.00	85.82	84.61	85.43	777175
2007-11-06	85.10	85.85	84.83	85.62	848574
2007-11-07	84.35	85.40	83.45	83.70	2001924
2007-11-08	84.41	84.41	82.46	83.60	2116408
2007-11-09	83.64	83.64	82.27	82.73	935783
2007-11-12	81.77	83.13	81.75	82.10	1183771
2007-11-13	81.52	82.90	81.52	82.68	1540615
2007-11-14	84.01	84.01	82.50	82.57	1257000
2007-11-15	82.51	83.63	82.07	82.42	536303
2007-11-16	82.37	83.11	81.95	82.51	547150
2007-11-19	82.01	82.58	80.95	81.11	999837
2007-11-20	80.85	82.07	79.80	81.30	2327650
2007-11-21	80.41	81.15	79.40	79.42	1554208
2007-11-23	79.35	81.58	79.35	80.47	310541
2007-11-26	80.53	80.97	78.77	79.20	1360400
2007-11-27	79.08	81.04	79.02	80.65	1250647
2007-11-28	81.86	83.34	81.45	83.00	2426950
2007-11-29	82.84	84.20	82.84	84.00	834295
2007-11-30	84.92	84.96	84.03	84.26	854000
2007-12-03	83.44	84.11	83.44	83.75	976375
2007-12-04	82.79	83.56	82.79	82.90	821251
2007-12-05	83.29	84.36	83.29	84.00	1323825
2007-12-06	84.12	85.77	84.12	85.68	851200
2007-12-07	85.57	85.63	84.75	85.15	570322
2007-12-10	84.97	85.25	84.15	84.50	1351555
2007-12-11	84.80	84.85	82.70	82.70	1674131
2007-12-12	84.32	84.37	82.69	83.30	1280797
2007-12-13	81.53	82.75	80.02	82.69	1613444
2007-12-14	82.12	83.30	82.12	82.41	785159
2007-12-17	82.38	82.54	80.50	80.60	1889783
2007-12-18	81.13	81.53	80.05	81.40	2248643
2007-12-19	80.83	81.50	80.39	81.28	1826020
2007-12-20	81.63	82.25	80.73	82.25	1220169
2007-12-21	83.50	83.50	82.45	83.02	1101040
2007-12-24	82.88	83.72	82.85	83.60	646412
2007-12-26	82.98	84.02	82.98	83.75	487504
2007-12-27	83.25	83.92	82.28	82.64	1132573
2007-12-28	82.56	82.71	81.66	81.96	590975
2007-12-31	81.08	81.81	81.00	81.18	838686
2008-01-02	81.00	81.93	80.46	80.77	1678773
2008-01-03	80.67	81.58	80.67	81.15	1137534
2008-01-04	80.03	81.14	79.91	79.94	1291106
2008-01-07	80.27	81.35	79.59	81.06	1353232
2008-01-08	81.38	83.08	81.24	81.25	2380503
2008-01-09	81.30	82.66	81.21	82.48	1012823
2008-01-10	82.68	83.67	79.59	83.25	1430858
2008-01-11	83.20	83.80	82.71	83.08	938343
2008-01-14	83.30	83.51	82.49	82.98	1285341
2008-01-15	81.76	82.48	81.34	81.88	1694751
2008-01-16	81.58	83.40	81.58	82.34	2288726
2008-01-17	82.39	83.20	82.08	82.22	4796067
2008-01-18	81.87	82.38	80.02	81.14	3124253
2008-01-22	75.94	79.58	75.94	78.56	2392385
2008-01-23	76.81	78.78	74.86	78.41	4096199
2008-01-24	78.47	79.22	77.48	77.69	2041236
2008-01-25	78.59	78.60	76.72	77.00	1439088
2008-01-28	76.59	77.86	76.59	77.81	1141596
2008-01-29	77.82	78.39	77.70	78.09	878100
2008-01-30	77.92	78.98	77.28	77.34	1338564
2008-01-31	76.98	78.71	76.03	78.20	2253624
2008-02-01	78.22	80.08	78.22	79.93	1567155
2008-02-04	79.33	80.08	79.33	79.98	898439
2008-02-05	78.12	79.25	77.81	77.86	1711213
2008-02-06	77.87	79.22	77.51	77.55	1261502
2008-02-07	76.73	78.37	76.66	77.72	1139630
2008-02-08	77.36	77.88	77.00	77.51	1245948
2008-02-11	77.71	77.90	76.83	77.45	1108445
2008-02-12	76.50	78.60	76.50	77.97	1438933
2008-02-13	78.06	79.07	78.06	79.04	857600
2008-02-14	79.60	79.60	77.92	78.00	2001727
2008-02-15	77.26	77.63	76.48	77.27	2038124
2008-02-19	77.78	78.15	77.04	77.12	1231839
2008-02-20	75.61	76.95	75.38	76.60	3108554
2008-02-21	77.00	77.07	74.72	75.67	2879495
2008-02-22	76.08	76.08	74.30	75.14	1616593
2008-02-25	75.37	77.07	75.37	76.77	2296608
2008-02-26	76.37	78.84	76.37	77.75	2526646
2008-02-27	76.83	78.06	75.86	77.25	960200
2008-02-28	77.18	77.81	76.30	77.21	794750
2008-02-29	77.19	77.19	75.46	76.24	1383977
2008-03-03	75.74	77.07	75.58	76.36	1399974
2008-03-04	76.11	76.51	75.07	76.24	1286958
2008-03-05	76.63	76.63	75.28	75.81	1045745
2008-03-06	75.75	75.80	73.23	73.38	1995383
2008-03-07	72.38	73.47	71.70	73.05	2831819
2008-03-10	73.20	73.20	69.62	69.80	3365216
2008-03-11	71.70	71.83	69.68	71.60	2300805
2008-03-12	71.40	73.00	71.40	71.99	4126899
2008-03-13	70.51	73.60	70.07	73.05	2629584
2008-03-14	73.99	74.93	70.22	71.91	3888602
2008-03-17	69.85	71.52	69.59	69.87	4201174
2008-03-18	71.81	72.00	69.89	72.00	2272737
2008-03-19	71.96	72.76	71.53	71.70	3675504
2008-03-20	70.12	72.85	70.12	72.44	1446316
2008-03-24	73.27	75.48	72.60	75.11	2841326
2008-03-25	74.68	75.87	74.68	75.65	1830749
2008-03-26	75.44	75.79	74.86	75.79	1853950
2008-03-27	75.79	76.61	75.57	75.81	2074589
2008-03-28	76.80	76.80	74.36	74.53	2207149
2008-03-31	75.43	76.31	74.41	75.78	1180848
2008-04-01	76.21	78.57	76.21	78.27	2297270
2008-04-02	78.49	78.60	77.79	78.02	870192
2008-04-03	77.39	78.04	77.05	77.78	1543347
2008-04-04	78.49	79.31	77.97	78.70	799595
2008-04-07	78.34	78.82	78.11	78.46	1272823
2008-04-08	77.55	78.24	77.55	77.71	723590
2008-04-09	77.36	77.81	76.18	76.41	1369208
2008-04-10	77.54	79.47	77.34	78.96	2015054
2008-04-11	78.64	78.64	77.22	77.44	821883
2008-04-14	76.97	77.52	76.68	77.16	908450
2008-04-15	77.23	77.23	76.13	76.68	684490
2008-04-16	77.65	78.21	77.15	78.18	1671076
2008-04-17	77.59	78.11	76.93	77.32	1109216
2008-04-18	79.50	79.50	78.01	78.32	851565
2008-04-21	78.28	78.37	77.84	78.12	268002
2008-04-22	77.46	77.96	76.61	77.12	924997
2008-04-23	77.65	78.24	77.33	77.91	468802
2008-04-24	77.68	78.93	77.25	78.08	376195
2008-04-25	78.45	78.71	77.60	78.30	2695326
2008-04-28	77.99	79.08	77.99	78.75	1088704
2008-04-29	78.81	78.81	77.82	77.85	419067
2008-04-30	77.84	78.81	77.54	77.62	581506
2008-05-01	77.93	79.58	77.65	79.37	966808
2008-05-02	80.00	80.08	78.86	79.20	600580
2008-05-05	79.33	79.63	78.81	79.22	1472551
2008-05-06	78.99	79.11	78.30	78.71	586202
2008-05-07	78.58	78.85	76.79	77.02	1527995
2008-05-08	77.69	77.69	76.82	77.44	924710
2008-05-09	77.06	77.63	76.28	77.42	749451
2008-05-12	77.33	78.35	77.13	78.05	480126
2008-05-13	77.94	78.00	77.31	77.54	445400
2008-05-14	77.70	78.45	77.46	77.68	781981
2008-05-15	77.85	78.13	77.24	77.79	382067
2008-05-16	77.71	78.19	77.44	78.06	612563
2008-05-19	77.96	78.89	77.48	78.18	791576
2008-05-20	77.90	78.50	77.59	78.14	1080329
2008-05-21	77.77	78.30	76.36	76.54	2391486
2008-05-22	76.92	78.05	76.91	77.47	1186878
2008-05-23	76.50	77.40	76.50	77.16	472316
2008-05-27	76.71	77.97	76.71	77.86	999094
2008-05-28	77.84	78.18	77.00	77.70	459095
2008-05-29	77.43	79.70	77.43	79.36	1459102
2008-05-30	79.12	79.63	78.92	79.50	683611
2008-06-02	79.38	79.65	78.03	78.70	733024
2008-06-03	78.68	79.05	77.77	78.35	589359
2008-06-04	77.92	79.49	77.92	79.23	501763
2008-06-05	78.97	80.99	78.97	80.89	1456765
2008-06-06	80.68	80.73	78.79	78.79	1378406
2008-06-09	79.09	79.23	77.27	78.07	1718902
2008-06-10	77.40	77.89	76.97	77.25	1024964
2008-06-11	78.26	78.26	75.68	75.68	1064896
2008-06-12	75.80	76.82	75.62	75.72	617971
2008-06-13	76.17	77.31	76.17	77.25	636785
2008-06-16	76.61	78.23	76.61	77.90	598513
2008-06-17	78.04	78.16	77.08	77.08	382946
2008-06-18	76.92	77.68	76.61	76.72	733364
2008-06-19	76.44	78.14	76.44	78.02	1768397
2008-06-20	78.26	78.26	76.80	77.40	579426
2008-06-23	77.64	77.93	76.90	76.90	253150
2008-06-24	76.23	76.89	76.00	76.55	756109
2008-06-25	76.57	78.26	76.40	77.73	1124436
2008-06-26	76.49	77.25	76.49	76.80	642175
2008-06-27	77.23	77.43	76.60	77.17	472211
2008-06-30	76.71	77.61	76.71	76.88	249463
2008-07-01	76.44	78.35	76.27	78.35	1813216
2008-07-02	77.99	79.21	77.99	78.55	2602786
2008-07-03	78.55	79.06	78.01	78.58	683247
2008-07-07	78.41	78.81	76.94	77.63	575587
2008-07-08	78.20	80.89	77.76	80.78	1409468
2008-07-09	80.98	82.07	80.14	80.18	2155009
2008-07-10	80.88	81.62	80.28	81.18	2092724
2008-07-11	80.84	81.09	79.93	80.73	831554
2008-07-14	81.72	81.72	79.99	80.36	820579
2008-07-15	79.87	82.65	79.81	82.01	2155164
2008-07-16	82.54	83.08	81.58	82.85	1625545
2008-07-17	83.89	83.89	82.82	83.38	1875049
2008-07-18	83.83	83.83	82.00	82.36	1362302
2008-07-21	83.87	84.25	83.18	83.20	2554373
2008-07-22	83.27	85.22	83.13	85.18	983245
2008-07-23	85.72	86.06	84.94	85.36	2465076
2008-07-24	85.02	86.01	84.49	85.08	1130487
2008-07-25	85.72	86.19	84.82	85.91	1068183
2008-07-28	88.26	88.30	85.72	85.93	1723505
2008-07-29	86.98	87.37	86.41	86.79	2527821
2008-07-30	87.48	87.58	85.70	86.87	2037904
2008-07-31	87.95	89.86	87.40	88.90	2946553
2008-08-01	88.73	88.73	87.62	88.39	2525484
2008-08-04	88.85	88.85	86.82	87.47	1619614
2008-08-05	88.00	89.00	87.87	89.00	1197552
2008-08-06	89.47	89.54	87.62	89.24	1783809
2008-08-07	89.20	89.20	85.36	85.70	1437334
2008-08-08	85.37	88.20	85.28	88.20	1854957
2008-08-11	88.20	89.35	87.50	89.35	1360807
2008-08-12	89.45	89.45	88.04	89.10	833574
2008-08-13	88.94	89.13	88.02	88.98	714529
2008-08-14	89.03	90.32	88.50	90.32	1522667
2008-08-15	90.67	90.87	89.55	90.04	1262045
2008-08-18	90.29	90.29	88.28	88.89	772446
2008-08-19	88.35	88.55	87.00	87.55	990592
2008-08-20	88.00	88.09	86.56	87.21	1127557
2008-08-21	87.35	87.35	85.60	86.42	2024075
2008-08-22	86.44	87.45	86.44	87.17	2592280
2008-08-25	87.00	87.00	85.57	86.11	630175
2008-08-26	85.80	87.17	85.80	86.35	560977
2008-08-27	86.68	86.68	84.84	85.62	2582524
2008-08-28	85.67	86.57	85.33	86.57	596689
2008-08-29	86.04	86.66	85.60	85.90	505522
2008-09-02	85.96	87.42	84.81	85.18	2199006
2008-09-03	85.59	86.08	84.84	86.06	556186
2008-09-04	86.49	86.49	83.56	83.81	980623
2008-09-05	82.99	83.32	81.95	83.02	1220543
2008-09-08	84.01	84.79	82.11	82.82	825900
2008-09-09	81.90	83.58	81.66	81.77	916897
2008-09-10	81.51	83.52	81.51	83.10	1778741
2008-09-11	82.76	84.42	82.01	84.19	1091601
2008-09-12	84.19	84.19	83.27	83.90	838637
2008-09-15	81.73	83.49	81.73	82.34	791968
2008-09-16	81.49	84.37	81.45	84.34	1556494
2008-09-17	83.46	83.57	79.57	80.05	2906972
2008-09-18	80.44	82.75	78.35	82.75	4253037
2008-09-19	87.67	87.67	79.00	84.00	1307752
2008-09-22	85.80	85.80	81.14	81.50	936348
2008-09-23	81.24	81.88	80.41	80.47	613599
2008-09-24	80.16	82.18	80.00	81.55	1200373
2008-09-25	84.01	84.01	81.69	82.71	921532
2008-09-26	81.29	85.00	81.26	84.40	1689017
2008-09-29	83.58	83.58	79.78	80.20	1680268
2008-09-30	80.50	81.36	79.28	81.36	841594
2008-10-01	81.54	81.54	79.94	80.74	1120121
2008-10-02	80.53	80.82	77.79	77.82	1019102
2008-10-03	78.94	79.90	76.85	76.90	1510004
2008-10-06	75.59	75.87	69.15	72.99	2839591
2008-10-07	73.27	73.70	70.12	70.12	1973441
2008-10-08	67.93	72.56	67.43	70.17	2165907
2008-10-09	70.59	70.95	65.57	66.40	1414909
2008-10-10	63.58	65.49	58.83	65.17	3242397
2008-10-13	67.67	72.17	66.62	71.60	1381259
2008-10-14	71.84	74.00	69.30	71.63	1839320
2008-10-15	70.14	70.16	64.18	67.60	1017195
2008-10-16	65.79	68.20	62.75	67.13	1876520
2008-10-17	66.76	70.87	66.76	69.01	1212261
2008-10-20	68.22	71.41	67.95	71.41	440897
2008-10-21	71.35	72.04	69.69	69.69	889035
2008-10-22	69.50	69.50	65.97	66.31	1345963
2008-10-23	67.71	69.07	64.27	67.33	1438126
2008-10-24	64.50	66.79	63.13	65.93	670859
2008-10-27	63.68	65.48	62.19	62.38	1303027
2008-10-28	63.27	65.98	61.93	65.83	1155287
2008-10-29	68.03	69.03	65.12	67.88	2219212
2008-10-30	68.19	69.98	68.13	69.98	1824906
2008-10-31	69.42	71.88	69.24	71.41	1467363
2008-11-03	71.36	73.07	70.87	72.90	923138
2008-11-04	73.92	74.21	71.86	72.85	1320466
2008-11-05	72.65	72.65	70.27	70.47	664818
2008-11-06	70.13	70.76	68.50	68.52	854995
2008-11-07	69.50	70.68	69.30	70.58	673511
2008-11-10	70.89	72.21	69.77	70.61	1044607
2008-11-11	69.80	70.55	69.10	69.17	648275
2008-11-12	68.56	68.77	66.40	66.50	664435
2008-11-13	66.37	71.05	65.27	71.05	2142716
2008-11-14	71.17	71.20	68.31	68.46	831394
2008-11-17	67.47	68.80	67.13	67.42	716031
2008-11-18	67.18	67.82	64.87	66.88	744767
2008-11-19	67.58	67.58	63.81	63.88	956603
2008-11-20	62.98	63.50	60.05	60.64	1813448
2008-11-21	60.07	61.27	57.14	60.80	3396852
2008-11-24	61.11	63.26	60.69	62.96	904832
2008-11-25	63.03	63.86	62.21	63.24	977635
2008-11-26	62.50	65.13	62.00	64.92	1282623
2008-11-28	64.23	65.37	64.17	65.35	189516
2008-12-01	65.07	65.07	60.79	60.91	764114
2008-12-02	61.79	62.94	61.10	62.80	857030
2008-12-03	62.15	64.93	61.31	64.86	973215
2008-12-04	64.42	65.65	63.19	63.90	657113
2008-12-05	63.00	66.12	62.11	65.91	876284
2008-12-08	67.00	67.47	66.21	66.72	906233
2008-12-09	67.00	67.62	65.11	65.75	968383
2008-12-10	66.52	67.09	65.66	66.30	421993
2008-12-11	66.00	67.22	64.70	64.70	983849
2008-12-12	63.40	66.77	63.40	66.77	389852
2008-12-15	67.02	67.02	64.63	65.20	1472701
2008-12-16	65.10	68.96	65.09	68.96	1085663
2008-12-17	68.23	69.99	68.06	69.36	717170
2008-12-18	69.40	71.00	68.88	69.54	974877
2008-12-19	70.15	71.44	69.46	69.87	997543
2008-12-22	69.60	70.14	67.77	68.92	2631253
2008-12-23	69.00	70.18	68.88	69.14	606024
2008-12-24	67.41	69.58	67.41	69.08	146221
2008-12-26	68.00	69.68	68.00	69.68	278133
2008-12-29	69.68	69.68	67.63	68.13	925763
2008-12-30	68.32	69.83	68.32	69.81	241945
2008-12-31	69.98	71.05	69.64	71.05	312146
2009-01-02	70.53	72.07	70.00	72.07	542357
2009-01-05	71.95	72.63	70.56	72.63	526032
2009-01-06	72.61	72.92	70.88	71.08	941229
2009-01-07	70.75	71.20	69.64	70.30	505509
2009-01-08	70.09	71.07	69.75	71.07	504881
2009-01-09	71.06	71.06	69.02	69.18	639045
2009-01-12	69.32	69.50	68.00	68.66	429798
2009-01-13	68.49	70.58	68.49	70.23	1117273
2009-01-14	69.53	69.87	68.44	68.75	1222893
2009-01-15	68.75	70.38	67.63	70.30	1024536
2009-01-16	70.97	71.20	69.48	70.80	1154819
2009-01-20	70.87	71.12	67.87	67.99	1089046
2009-01-21	68.59	70.70	67.75	70.40	1300825
2009-01-22	69.55	69.89	68.53	69.08	482112
2009-01-23	68.33	69.13	67.81	68.23	644116
2009-01-26	68.41	69.82	68.32	68.95	762772
2009-01-27	69.35	70.12	69.17	69.83	520381
2009-01-28	70.75	71.98	70.35	71.30	1639636
2009-01-29	70.96	71.69	70.56	71.00	1285407
2009-01-30	71.33	71.80	70.49	70.73	957188
2009-02-02	69.81	71.69	69.75	71.38	1173651
2009-02-03	71.71	73.01	71.23	72.67	885942
2009-02-04	73.21	74.46	72.68	72.94	1436892
2009-02-05	72.25	74.36	72.16	73.94	815030
2009-02-06	73.98	74.99	73.70	74.49	910567
2009-02-09	75.00	75.00	73.38	74.18	749238
2009-02-10	73.78	74.23	71.75	72.26	989954
2009-02-11	72.70	72.75	71.78	72.56	513813
2009-02-12	71.91	73.96	71.71	73.95	1433708
2009-02-13	73.65	74.08	73.02	73.20	1593842
2009-02-17	71.50	72.85	71.24	72.15	715206
2009-02-18	72.22	72.53	71.14	71.65	1233036
2009-02-19	71.95	72.20	70.62	70.62	762794
2009-02-20	69.81	70.59	69.18	70.02	1058127
2009-02-23	70.72	71.84	68.45	68.89	1148102
2009-02-24	68.99	70.38	68.70	69.94	1014211
2009-02-25	69.53	70.31	68.70	69.06	815076
2009-02-26	69.62	69.62	65.60	65.64	2551742
2009-02-27	64.40	64.90	62.79	63.07	3516520
2009-03-02	61.74	62.46	60.11	60.15	4784155
2009-03-03	60.51	61.49	59.80	60.53	2237019
2009-03-04	61.34	62.41	60.61	61.74	3679844
2009-03-05	60.49	61.08	59.07	59.26	1998006
2009-03-06	59.75	60.26	58.77	59.76	1971746
2009-03-09	59.08	60.88	58.83	59.05	1379106
2009-03-10	59.58	61.35	59.58	61.28	1509144
2009-03-11	62.02	62.49	60.05	60.23	2501710
2009-03-12	60.01	64.30	59.58	63.91	3029148
2009-03-13	64.45	65.39	63.81	65.00	1495013
2009-03-16	65.50	65.50	63.48	63.66	1280083
2009-03-17	63.59	65.87	63.59	65.87	1990089
2009-03-18	65.50	66.73	64.96	65.67	1956389
2009-03-19	65.67	66.31	64.10	64.85	2048027
2009-03-20	64.97	65.36	63.80	63.83	1343192
2009-03-23	65.27	67.08	64.67	67.05	1437923
2009-03-24	66.40	66.94	65.44	65.64	807452
2009-03-25	65.76	67.23	64.55	66.27	1958105
2009-03-26	67.18	68.12	66.38	68.12	1426809
2009-03-27	67.63	68.35	66.91	67.08	1165607
2009-03-30	65.96	66.37	65.02	66.22	1379210
2009-03-31	66.88	67.46	66.23	66.35	896071
2009-04-01	64.53	65.25	63.67	64.95	1588249
2009-04-02	66.38	66.38	65.04	65.47	2175930
2009-04-03	65.64	65.83	64.44	65.05	1429838
2009-04-06	64.45	65.27	64.36	65.10	956970
2009-04-07	64.20	65.15	63.86	64.05	1243493
2009-04-08	64.13	65.06	63.95	64.98	914115
2009-04-09	65.98	66.43	65.56	66.19	786642
2009-04-13	66.00	66.20	65.53	65.92	819374
2009-04-14	65.95	66.39	64.50	65.02	1792366
2009-04-15	64.48	65.05	63.67	64.36	1647655
2009-04-16	65.19	65.45	63.99	65.01	1325322
2009-04-17	65.84	65.84	64.42	65.12	1844375
2009-04-20	64.18	64.66	63.11	63.11	1295516
2009-04-21	63.36	63.95	63.18	63.58	929447
2009-04-22	63.58	64.68	63.25	63.43	1230875
2009-04-23	63.51	63.55	62.42	63.38	1124167
2009-04-24	64.28	64.89	63.48	64.51	943741
2009-04-27	65.00	65.81	64.92	65.49	522811
2009-04-28	65.50	67.00	65.32	66.90	2197733
2009-04-29	67.20	67.68	66.71	67.25	1145240
2009-04-30	67.82	67.82	65.21	65.49	779328
2009-05-01	65.36	65.58	64.35	64.60	571653
2009-05-04	65.00	65.43	64.54	65.36	561275
2009-05-05	64.56	65.39	64.48	65.03	640886
2009-05-06	65.18	65.67	63.67	64.33	1966827
2009-05-07	64.01	65.85	64.01	65.19	955693
2009-05-08	65.73	66.37	64.98	65.66	1123729
2009-05-11	65.01	66.93	64.93	66.16	1310329
2009-05-12	66.85	67.17	65.96	66.88	580990
2009-05-13	65.71	66.35	65.12	65.37	898561
2009-05-14	65.10	66.19	65.09	65.51	596534
2009-05-15	65.82	65.82	64.87	65.34	983055
2009-05-18	65.71	66.15	64.92	66.12	629903
2009-05-19	65.95	66.24	65.58	66.04	643942
2009-05-20	66.48	67.25	66.01	66.37	954714
2009-05-21	65.79	66.19	64.71	65.46	1062992
2009-05-22	65.61	66.04	65.15	65.48	296266
2009-05-26	66.79	67.08	64.83	67.07	652711
2009-05-27	66.86	67.48	66.41	66.46	726848
2009-05-28	66.70	67.19	66.07	66.88	426751
2009-05-29	66.89	67.70	66.28	67.63	403889
2009-06-01	68.54	68.96	67.93	68.12	955670
2009-06-02	68.01	69.65	67.85	69.30	1217010
2009-06-03	68.99	70.70	68.85	70.28	1337076
2009-06-04	70.82	70.90	70.04	70.55	1006910
2009-06-05	71.11	71.29	69.62	70.02	863345
2009-06-08	69.77	70.52	69.28	69.72	487334
2009-06-09	70.29	70.46	69.70	69.91	886661
2009-06-10	70.43	70.55	68.57	69.41	491109
2009-06-11	69.60	70.82	69.57	70.08	1082675
2009-06-12	69.75	70.70	69.68	70.40	906808
2009-06-15	69.81	69.85	68.40	68.72	719770
2009-06-16	69.22	69.37	68.33	68.54	374257
2009-06-17	68.69	70.74	68.67	70.28	728363
2009-06-18	70.28	70.93	69.66	70.71	817116
2009-06-19	71.29	71.92	70.85	71.26	1300566
2009-06-22	70.56	70.83	69.57	69.74	967258
2009-06-23	69.80	70.00	69.20	69.59	599879
2009-06-24	69.79	70.64	69.54	70.32	587850
2009-06-25	69.95	72.27	69.32	72.15	1021422
2009-06-26	71.96	73.04	71.60	72.83	782717
2009-06-29	72.82	73.13	71.58	72.98	905919
2009-06-30	72.98	73.38	72.25	72.76	853414
2009-07-01	72.74	72.92	72.10	72.29	893575
2009-07-02	71.13	71.20	70.06	70.39	1114829
2009-07-06	69.91	70.48	69.40	70.47	810708
2009-07-07	70.37	70.41	69.26	69.30	899402
2009-07-08	70.85	71.03	69.50	69.92	1004377
2009-07-09	69.97	70.04	69.40	69.62	524575
2009-07-10	69.38	70.02	69.03	69.45	486866
2009-07-13	69.60	70.41	68.69	70.30	823335
2009-07-14	70.34	70.77	70.22	70.41	285724
2009-07-15	71.10	71.42	70.47	71.17	854691
2009-07-16	71.19	72.00	70.98	71.79	911095
2009-07-17	72.05	72.10	71.55	71.74	2310924
2009-07-20	72.29	72.76	72.00	72.56	709753
2009-07-21	72.97	73.47	72.33	73.29	614085
2009-07-22	73.08	73.84	73.00	73.16	852371
2009-07-23	74.58	76.90	74.58	76.54	1608866
2009-07-24	76.26	78.08	76.20	78.08	849055
2009-07-27	77.95	78.26	77.36	78.16	464689
2009-07-28	78.48	79.44	78.18	79.44	710711
2009-07-29	79.02	79.75	78.89	79.74	1107150
2009-07-30	80.27	80.55	79.33	79.44	1003494
2009-07-31	79.31	79.90	78.65	78.75	501175
2009-08-03	79.16	79.17	78.10	79.16	645482
2009-08-04	78.63	79.79	78.62	79.42	362971
2009-08-05	79.69	79.69	77.96	78.16	449197
2009-08-06	78.38	78.45	76.38	76.55	511396
2009-08-07	77.28	77.53	76.20	76.92	1087903
2009-08-10	76.34	76.88	76.20	76.83	606263
2009-08-11	76.50	77.08	75.86	76.50	490426
2009-08-12	76.39	77.89	76.28	77.28	813353
2009-08-13	77.60	78.20	76.67	77.15	618646
2009-08-14	77.09	77.09	75.50	76.49	562685
2009-08-17	75.23	75.50	74.78	75.19	2073002
2009-08-18	75.33	75.79	74.85	75.36	555711
2009-08-19	75.22	77.54	75.00	77.54	1280234
2009-08-20	76.89	77.66	76.61	77.18	606590
2009-08-21	77.93	78.54	77.49	77.86	534836
2009-08-24	78.39	78.55	77.97	78.30	562548
2009-08-25	78.57	79.49	77.86	77.86	1172604
2009-08-26	78.87	79.90	78.64	79.30	978308
2009-08-27	79.38	79.50	78.02	79.22	717828
2009-08-28	79.57	79.57	77.96	78.79	955010
2009-08-31	77.81	78.53	77.59	78.28	677221
2009-09-01	77.97	79.65	77.15	77.43	1110795
2009-09-02	77.26	77.75	76.89	77.47	551029
2009-09-03	77.52	77.73	76.79	77.54	321422
2009-09-04	77.57	79.04	77.57	78.99	346955
2009-09-08	80.01	80.01	78.74	79.33	886341
2009-09-09	79.71	80.55	79.54	80.28	662164
2009-09-10	80.39	80.65	80.08	80.48	423364
2009-09-11	80.41	80.84	79.92	80.33	390370
2009-09-14	79.84	81.39	79.78	81.18	507022
2009-09-15	81.23	81.60	80.83	81.17	523395
2009-09-16	81.54	81.99	81.20	81.99	414468
2009-09-17	81.89	82.53	81.88	82.37	467089
2009-09-18	82.68	82.92	82.07	82.63	395994
2009-09-21	82.41	83.92	82.41	83.61	642129
2009-09-22	83.97	84.00	82.51	82.53	589993
2009-09-23	82.90	82.90	81.44	81.44	717787
2009-09-24	81.81	81.81	80.25	80.78	605580
2009-09-25	80.45	81.29	80.45	80.76	620413
2009-09-28	81.00	82.50	81.00	82.03	358409
2009-09-29	82.18	82.32	81.32	81.69	234552
2009-09-30	81.71	81.71	80.26	81.36	598745
2009-10-01	81.21	81.33	78.83	78.84	664987
2009-10-02	78.39	79.08	78.06	78.64	564044
2009-10-05	78.95	79.30	78.41	78.87	313899
2009-10-06	79.15	80.15	78.65	79.57	606769
2009-10-07	79.46	79.50	79.02	79.33	319569
2009-10-08	79.65	80.03	79.06	79.13	340902
2009-10-09	79.06	79.82	79.01	79.70	365940
2009-10-12	80.45	80.92	79.49	79.74	244581
2009-10-13	79.65	80.03	79.13	79.51	261182
2009-10-14	80.20	80.72	79.74	80.49	314074
2009-10-15	80.25	81.41	80.25	81.29	644165
2009-10-16	80.83	81.05	80.13	80.55	455755
2009-10-19	80.60	80.84	80.04	80.44	519929
2009-10-20	80.16	80.26	78.42	78.48	988785
2009-10-21	78.35	79.17	77.78	77.81	1121199
2009-10-22	77.72	78.42	77.21	78.02	718214
2009-10-23	77.94	77.97	76.61	76.66	908650
2009-10-26	76.95	77.51	75.34	75.75	1487292
2009-10-27	75.84	76.42	75.41	75.69	898689
2009-10-28	75.15	75.19	73.00	73.31	1688395
2009-10-29	73.51	74.52	73.51	74.30	1242356
2009-10-30	74.33	74.75	73.16	73.38	1167542
2009-11-02	74.14	74.79	73.14	73.61	657084
2009-11-03	73.20	75.12	73.20	74.94	720491
2009-11-04	75.48	75.67	74.20	74.36	611596
2009-11-05	74.34	76.74	74.34	76.55	1060440
2009-11-06	76.38	77.60	76.21	77.45	577912
2009-11-09	78.25	78.34	77.65	78.14	816988
2009-11-10	77.70	78.53	77.53	78.01	587644
2009-11-11	78.50	79.25	78.29	78.99	424721
2009-11-12	78.55	79.27	78.19	78.30	379825
2009-11-13	77.93	78.69	77.90	78.21	503507
2009-11-16	78.21	79.80	78.21	79.61	704646
2009-11-17	78.91	79.66	78.90	79.51	270841
2009-11-18	79.16	79.69	78.40	78.89	887166
2009-11-19	78.06	78.50	77.38	77.86	722226
2009-11-20	77.18	77.99	77.18	77.61	670902
2009-11-23	77.74	78.87	77.74	78.17	665268
2009-11-24	78.59	78.63	77.63	78.50	321339
2009-11-25	78.50	79.28	78.50	79.11	266372
2009-11-27	77.23	78.96	77.11	78.35	328613
2009-11-30	78.04	78.81	77.77	78.41	518021
2009-12-01	78.60	79.77	78.41	79.56	662153
2009-12-02	79.17	80.47	79.17	80.18	402696
2009-12-03	80.01	80.70	79.34	79.45	495238
2009-12-04	79.46	80.65	79.06	79.64	1747980
2009-12-07	79.95	80.08	79.05	79.42	593306
2009-12-08	78.68	79.30	78.17	78.67	551794
2009-12-09	78.33	79.11	77.82	78.75	441161
2009-12-10	79.42	79.52	78.68	78.91	514648
2009-12-11	78.91	79.25	78.34	78.91	536613
2009-12-14	79.15	80.10	79.15	80.00	351888
2009-12-15	80.00	80.00	79.41	79.58	300914
2009-12-16	79.57	80.03	78.99	79.14	328273
2009-12-17	79.14	79.14	77.91	78.10	456897
2009-12-18	78.36	79.41	78.36	79.37	551130
2009-12-21	79.37	80.49	79.37	80.39	375735
2009-12-22	80.39	81.57	80.39	81.49	411692
2009-12-23	81.44	82.00	81.44	81.73	176007
2009-12-24	81.39	82.06	81.39	81.95	133993
2009-12-28	82.38	82.55	82.00	82.32	103485
2009-12-29	82.55	82.55	81.96	82.06	358890
2009-12-30	81.72	82.35	81.64	82.36	191396
2009-12-31	82.36	82.52	81.69	81.71	229937
2010-01-04	82.47	83.05	82.02	83.03	622467
2010-01-05	83.03	83.03	81.96	82.42	819920
2010-01-06	82.42	83.24	82.42	83.05	563494
2010-01-07	83.05	83.26	82.46	83.12	346766
2010-01-08	83.04	83.72	82.30	83.58	384681
2010-01-11	83.58	84.31	83.41	84.18	505466
2010-01-12	83.83	84.10	82.95	83.78	668122
2010-01-13	84.24	85.12	83.84	84.96	417494
2010-01-14	84.50	85.27	84.46	85.13	601278
2010-01-15	85.19	85.31	83.71	84.21	865890
2010-01-19	84.20	85.71	84.18	85.71	576563
2010-01-20	86.20	86.35	84.00	85.02	713749
2010-01-21	85.02	85.13	83.42	83.72	846920
2010-01-22	83.10	84.32	83.10	83.30	1001148
2010-01-25	83.30	83.59	82.71	82.77	636431
2010-01-26	82.34	83.21	82.03	82.73	314496
2010-01-27	82.32	83.97	82.23	83.95	630733
2010-01-28	83.95	84.04	82.75	83.08	651408
2010-01-29	83.53	84.10	83.19	83.34	754841
2010-02-01	83.33	83.80	83.20	83.78	776422
2010-02-02	83.15	85.49	83.15	85.31	653292
2010-02-03	85.20	86.00	84.61	85.28	452018
2010-02-04	85.11	85.11	81.85	82.28	3095076
2010-02-05	82.01	82.43	80.08	81.97	1330303
2010-02-08	82.43	82.43	81.16	81.52	833231
2010-02-09	81.92	83.04	81.66	82.34	909529
2010-02-10	82.14	82.52	81.21	82.24	780715
2010-02-11	82.24	83.70	81.75	83.54	552252
2010-02-12	82.70	84.25	82.70	84.18	541661
2010-02-16	85.08	85.08	83.45	84.53	435768
2010-02-17	84.63	85.65	84.45	85.53	585902
2010-02-18	85.53	85.55	84.89	85.14	487303
2010-02-19	85.30	85.63	84.70	85.42	749893
2010-02-22	85.42	85.54	84.84	85.18	574554
2010-02-23	85.26	85.41	83.92	84.13	648781
2010-02-24	84.25	85.20	84.25	84.78	517587
2010-02-25	83.90	85.04	83.67	84.93	616380
2010-02-26	84.76	85.42	84.39	85.19	696947
2010-03-01	85.96	87.46	85.88	87.45	1011740
2010-03-02	87.19	88.48	87.19	88.19	549775
2010-03-03	88.26	88.34	87.63	87.89	291723
2010-03-04	87.87	88.12	87.32	87.70	486990
2010-03-05	88.25	89.12	88.14	89.08	554921
2010-03-08	89.08	89.08	88.70	88.78	392687
2010-03-09	88.44	89.80	88.01	89.34	830969
2010-03-10	89.35	90.76	89.35	90.56	857000
2010-03-11	90.58	90.84	89.95	90.84	734826
2010-03-12	90.84	91.19	90.15	90.73	820960
2010-03-15	90.77	90.82	90.03	90.57	699558
2010-03-16	90.90	91.19	90.26	90.91	460105
2010-03-17	91.38	91.38	90.54	90.71	524802
2010-03-18	90.71	91.26	90.65	91.09	339162
2010-03-19	91.09	91.57	91.06	91.41	782216
2010-03-22	90.50	92.48	90.50	92.26	776570
2010-03-23	92.94	93.38	92.17	93.28	427974
2010-03-24	93.28	93.28	92.25	92.31	701851
2010-03-25	92.99	92.99	91.61	91.66	681912
2010-03-26	91.66	92.23	90.82	91.33	761074
2010-03-29	91.79	92.02	91.60	91.88	338615
2010-03-30	91.61	91.90	91.13	91.49	494199
2010-03-31	91.27	91.75	90.83	90.93	428801
2010-04-01	90.93	92.19	90.93	91.80	477352
2010-04-05	91.80	92.60	91.69	92.51	353146
2010-04-06	92.51	92.91	92.24	92.53	335872
2010-04-07	92.95	92.95	91.54	92.02	397376
2010-04-08	92.02	92.23	91.04	92.00	413626
2010-04-09	92.20	92.20	91.42	92.07	376119
2010-04-12	91.63	92.04	91.06	91.75	232680
2010-04-13	91.75	92.10	91.45	92.01	409337
2010-04-14	92.76	92.76	91.91	92.63	656898
2010-04-15	92.55	92.90	92.40	92.72	184371
2010-04-16	92.70	92.83	91.33	92.19	627391
2010-04-19	92.10	92.73	91.15	91.91	1011707
2010-04-20	91.91	92.20	91.58	92.20	1195426
2010-04-21	92.20	92.20	90.14	90.56	2071217
2010-04-22	90.00	90.15	88.90	89.90	670613
2010-04-23	89.90	90.92	89.78	90.91	772113
2010-04-26	90.90	91.16	90.14	90.15	648166
2010-04-27	89.70	90.90	88.83	88.96	700742
2010-04-28	89.31	89.70	88.95	89.44	798906
2010-04-29	89.69	92.90	89.69	91.98	2581387
2010-04-30	91.88	92.76	91.05	91.08	1066446
2010-05-03	91.07	92.62	91.07	92.41	461706
2010-05-04	92.41	92.41	89.84	90.44	1189964
2010-05-05	88.71	88.77	86.80	88.64	1361660
2010-05-06	88.34	88.85	70.00	84.95	4444297
2010-05-07	84.95	85.28	81.60	82.52	3592747
2010-05-10	82.53	86.55	82.53	85.27	2557929
2010-05-11	84.21	87.10	84.09	86.22	1218238
2010-05-12	86.55	87.92	86.20	87.90	890502
2010-05-13	87.74	87.94	86.76	86.93	523834
2010-05-14	86.93	86.93	84.34	85.05	1389232
2010-05-17	85.05	85.85	83.63	85.29	1071006
2010-05-18	85.81	86.06	84.15	84.31	1152291
2010-05-19	84.31	84.92	83.29	84.11	1148647
2010-05-20	84.11	84.11	80.66	80.66	1678177
2010-05-21	80.66	81.54	79.40	80.72	1151061
2010-05-24	80.82	81.55	80.06	80.47	849556
2010-05-25	78.70	80.48	77.75	80.27	1162729
2010-05-26	80.27	81.47	79.28	79.34	1847971
2010-05-27	79.34	81.65	79.34	81.65	1018575
2010-05-28	81.65	82.02	80.64	81.15	1196843
2010-06-01	79.90	81.76	79.56	79.55	539149
2010-06-02	80.30	82.61	80.15	82.67	1490361
2010-06-03	82.85	83.47	82.27	83.33	995493
2010-06-04	83.33	83.33	80.02	80.16	1177822
2010-06-07	80.79	81.12	78.96	78.97	547899
2010-06-08	79.32	79.35	77.00	78.12	1157782
2010-06-09	78.97	79.35	77.63	77.89	1277071
2010-06-10	77.89	80.33	77.89	80.33	509417
2010-06-11	79.09	81.41	79.09	81.32	463148
2010-06-14	81.77	82.67	81.39	81.50	384931
2010-06-15	82.38	83.24	81.78	83.21	264522
2010-06-16	82.05	83.47	82.05	82.88	282755
2010-06-17	82.88	83.23	82.06	82.98	657703
2010-06-18	83.31	83.70	82.70	83.00	811183
2010-06-21	83.00	84.13	81.88	82.26	1051376
2010-06-22	82.54	83.02	81.02	81.10	1011320
2010-06-23	81.10	81.69	80.59	81.17	307928
2010-06-24	81.19	81.39	80.31	80.53	466842
2010-06-25	80.70	82.42	80.38	81.81	875163
2010-06-28	82.06	82.34	80.73	81.32	358138
2010-06-29	81.32	81.32	78.27	78.67	791956
2010-06-30	78.67	79.16	77.40	77.50	544935
2010-07-01	77.50	77.50	74.58	76.12	2046743
2010-07-02	76.79	77.43	76.24	76.62	909487
2010-07-06	76.62	77.64	75.27	75.73	1018006
2010-07-07	75.73	77.08	75.03	77.06	1105408
2010-07-08	77.76	78.34	77.08	78.28	663872
2010-07-09	77.83	79.50	77.83	79.39	702838
2010-07-12	79.00	79.59	78.16	78.34	353722
2010-07-13	79.26	80.35	79.07	80.16	774794
2010-07-14	79.89	80.31	79.52	80.14	169518
2010-07-15	80.09	80.91	79.66	80.30	526345
2010-07-16	80.30	80.30	77.42	77.53	1400700
2010-07-19	77.98	78.27	77.26	78.08	373284
2010-07-20	76.77	78.25	76.75	78.25	661233
2010-07-21	79.07	79.07	77.36	77.48	1012293
2010-07-22	78.55	79.59	78.44	79.04	575200
2010-07-23	78.83	79.91	77.48	79.65	3540586
2010-07-26	79.65	82.21	79.65	82.07	1767317
2010-07-27	82.70	82.72	81.10	81.60	693665
2010-07-28	81.60	82.01	79.87	79.94	895493
2010-07-29	79.94	81.04	78.81	79.66	570164
2010-07-30	79.00	81.42	78.77	80.98	1378323
2010-08-02	81.81	82.94	81.72	82.56	572311
2010-08-03	82.56	83.21	82.05	82.72	722414
2010-08-04	83.11	84.11	83.00	83.96	491847
2010-08-05	83.33	84.00	83.27	83.57	134292
2010-08-06	83.04	84.14	82.32	84.08	627128
2010-08-09	84.81	84.81	83.94	84.58	446852
2010-08-10	83.36	84.72	83.17	84.12	367123
2010-08-11	84.12	84.12	81.27	81.41	1240989
2010-08-12	80.20	82.58	80.20	82.20	945042
2010-08-13	81.43	82.19	81.43	81.51	249579
2010-08-16	80.89	82.22	80.88	81.69	206460
2010-08-17	82.55	82.82	81.69	82.38	368374
2010-08-18	82.38	83.69	82.38	83.07	500457
2010-08-19	82.12	82.24	80.30	80.61	1377642
2010-08-20	80.61	80.68	79.78	80.51	365621
2010-08-23	80.83	81.45	79.99	80.01	373747
2010-08-24	80.01	80.01	78.45	78.65	547939
2010-08-25	77.85	79.93	77.85	79.74	327242
2010-08-26	79.73	79.85	78.38	78.54	1783370
2010-08-27	78.53	80.11	77.85	80.03	359520
2010-08-30	79.43	80.16	78.91	78.91	559768
2010-08-31	78.46	79.51	78.32	78.67	682723
2010-09-01	79.50	80.98	79.50	80.83	421017
2010-09-02	80.90	81.84	80.51	81.86	593873
2010-09-03	81.86	82.80	81.86	82.73	536198
2010-09-07	82.00	82.31	81.62	81.75	310101
2010-09-08	81.75	83.38	81.75	83.26	632782
2010-09-09	83.85	84.00	83.37	83.74	373866
2010-09-10	83.74	84.75	83.74	84.66	573920
2010-09-13	85.36	85.36	84.62	84.97	504586
2010-09-14	84.68	85.25	84.55	84.90	923470
2010-09-15	84.90	85.72	84.57	85.64	364455
2010-09-16	85.53	85.53	84.91	85.26	463353
2010-09-17	85.96	85.96	84.91	85.45	647689
2010-09-20	85.44	86.98	85.44	86.89	542279
2010-09-21	86.54	87.26	86.54	86.81	394793
2010-09-22	86.36	87.47	86.13	86.49	795673
2010-09-23	86.18	86.93	85.71	86.09	568769
2010-09-24	86.46	87.11	86.16	87.13	932847
2010-09-27	86.87	86.92	86.15	86.21	1466819
2010-09-28	86.21	87.12	85.71	86.83	434309
2010-09-29	86.44	86.76	85.85	86.15	1155790
2010-09-30	86.59	86.89	85.71	86.19	662095
2010-10-01	86.82	86.86	85.67	86.25	411841
2010-10-04	86.25	86.42	85.23	85.62	599899
2010-10-05	85.62	87.53	85.62	87.46	1759461
2010-10-06	87.46	87.46	86.41	86.70	640168
2010-10-07	86.70	87.06	86.24	86.85	328886
2010-10-08	86.85	87.84	86.70	87.65	637886
2010-10-11	87.33	87.91	87.29	87.43	400894
2010-10-12	87.42	88.12	86.60	87.98	1044970
2010-10-13	87.98	88.77	87.98	88.35	554450
2010-10-14	88.25	88.51	87.70	88.10	282294
2010-10-15	87.66	89.12	87.65	88.92	308743
2010-10-18	88.69	89.54	88.69	89.52	358185
2010-10-19	89.52	89.52	87.59	88.03	977523
2010-10-20	88.03	88.95	87.73	88.28	879968
2010-10-21	88.65	89.13	87.30	88.08	984832
2010-10-22	88.10	88.38	87.67	88.33	511049
2010-10-25	88.69	89.70	88.69	88.78	558465
2010-10-26	88.17	88.73	87.78	88.48	230518
2010-10-27	87.96	89.08	87.94	88.98	486163
2010-10-28	90.25	90.25	89.03	89.47	439821
2010-10-29	89.47	89.72	89.23	89.27	180891
2010-11-01	89.76	89.85	88.43	88.91	470059
2010-11-02	88.91	89.61	88.90	89.35	928920
2010-11-03	89.35	89.44	88.65	89.37	610799
2010-11-04	89.79	90.10	89.05	89.28	367754
2010-11-05	89.28	89.31	88.16	88.66	640764
2010-11-08	88.49	88.49	87.71	88.22	312187
2010-11-09	88.22	88.46	87.23	87.44	252713
2010-11-10	87.44	88.05	86.92	88.05	607850
2010-11-11	88.05	88.35	87.20	88.17	346313
2010-11-12	88.17	88.17	86.80	87.08	525202
2010-11-15	87.07	88.08	87.07	87.73	532475
2010-11-16	87.73	87.78	86.52	86.78	857380
2010-11-17	86.78	87.10	86.52	87.01	959478
2010-11-18	88.30	88.78	87.82	88.39	935055
2010-11-19	88.11	88.64	87.82	88.53	629957
2010-11-22	88.61	89.29	88.08	88.98	568366
2010-11-23	88.98	88.98	87.58	87.91	559551
2010-11-24	89.05	89.47	88.83	89.33	620620
2010-11-26	88.62	89.23	88.58	88.97	352405
2010-11-29	89.00	89.00	87.39	88.30	409480
2010-11-30	88.30	88.30	87.17	87.32	602206
2010-12-01	88.42	88.97	88.22	88.54	681010
2010-12-02	88.53	89.03	88.28	89.03	286984
2010-12-03	88.33	89.50	88.33	89.44	357299
2010-12-06	89.43	89.43	88.55	88.92	368434
2010-12-07	88.92	89.98	88.92	89.18	600567
2010-12-08	89.69	89.80	89.27	89.43	133401
2010-12-09	89.43	90.09	89.43	90.00	110719
2010-12-10	90.29	91.25	90.00	91.03	688864
2010-12-13	91.62	91.62	90.43	90.50	326711
2010-12-14	90.99	91.79	90.83	91.65	445718
2010-12-15	91.57	92.66	91.44	91.97	365135
2010-12-16	91.90	93.12	91.80	93.11	337564
2010-12-17	93.11	94.40	93.11	94.20	665484
2010-12-20	94.20	94.62	93.70	94.27	237041
2010-12-21	94.70	94.76	94.13	94.68	158480
2010-12-22	94.68	94.85	94.51	94.58	172045
2010-12-23	94.58	94.75	94.20	94.72	318240
2010-12-27	94.78	94.96	94.00	94.75	178439
2010-12-28	94.75	94.87	94.27	94.28	251391
2010-12-29	94.28	94.58	94.21	94.23	427467
2010-12-30	94.23	94.34	93.89	93.91	425893
2010-12-31	94.18	94.18	93.28	93.35	257634
2011-01-03	93.35	95.10	93.35	94.40	432752
2011-01-04	94.86	94.86	93.42	93.88	363002
2011-01-05	93.88	94.87	93.63	94.75	585512
2011-01-06	94.35	95.25	94.35	95.14	238052
2011-01-07	95.14	95.27	94.42	95.16	339072
2011-01-10	94.98	95.08	94.32	94.85	312775
2011-01-11	95.74	95.74	95.19	95.46	427085
2011-01-12	95.46	95.95	95.12	95.95	174806
2011-01-13	95.85	96.21	95.76	96.07	185501
2011-01-14	96.08	96.37	95.66	96.36	176576
2011-01-18	96.36	97.26	96.36	97.25	289088
2011-01-19	97.42	97.42	94.67	94.98	854894
2011-01-20	94.33	95.20	94.24	94.86	383430
2011-01-21	94.86	94.95	93.99	93.99	480055
2011-01-24	94.37	95.32	94.20	94.82	366671
2011-01-25	94.25	95.03	94.25	95.02	358673
2011-01-26	95.01	96.33	95.01	96.21	217508
2011-01-27	96.21	96.36	95.47	95.75	480655
2011-01-28	96.10	96.10	93.00	93.08	654220
2011-01-31	93.31	94.18	92.82	93.73	1340812
2011-02-01	93.73	94.85	93.73	94.55	917532
2011-02-02	94.55	94.78	94.19	94.58	164035
2011-02-03	94.52	94.52	93.29	94.02	430165
2011-02-04	93.66	94.43	93.52	94.26	342127
2011-02-07	94.39	94.90	93.94	94.12	1810224
2011-02-08	94.10	94.10	93.51	94.09	544517
2011-02-09	93.89	93.96	93.04	93.40	249042
2011-02-10	92.36	94.05	92.35	94.02	1112760
2011-02-11	94.02	94.20	93.32	94.18	146906
2011-02-14	94.55	94.84	94.13	94.85	340672
2011-02-15	94.73	95.11	94.44	94.91	598067
2011-02-16	95.59	95.59	94.86	95.34	1258764
2011-02-17	94.82	95.78	94.82	95.58	1019458
2011-02-18	95.58	95.81	94.98	95.42	237318
2011-02-22	94.93	94.99	93.40	93.58	478001
2011-02-23	93.59	93.99	92.72	92.74	488606
2011-02-24	92.74	93.00	91.96	92.67	575854
2011-02-25	92.67	94.55	92.67	94.54	329415
2011-02-28	94.54	95.39	94.27	94.64	205545
2011-03-01	94.64	95.01	93.70	94.02	525345
2011-03-02	94.01	95.06	93.78	94.70	324429
2011-03-03	94.70	96.17	94.70	96.10	347539
2011-03-04	96.10	96.25	95.59	96.11	203578
2011-03-07	96.11	96.52	94.57	95.51	187175
2011-03-08	95.51	96.87	94.89	96.58	209378
2011-03-09	96.58	96.96	95.91	96.73	284352
2011-03-10	96.73	96.73	94.81	95.02	342248
2011-03-11	94.71	96.08	94.68	95.74	790529
2011-03-14	95.40	95.97	94.77	95.29	392801
2011-03-15	95.29	95.29	93.12	94.39	465440
2011-03-16	94.28	94.52	92.88	93.18	597424
2011-03-17	94.54	94.54	93.47	93.57	417422
2011-03-18	93.57	94.57	93.57	94.13	281816
2011-03-21	95.70	95.70	94.69	94.83	270564
2011-03-22	94.83	94.92	94.40	94.64	191358
2011-03-23	94.86	95.18	94.00	94.93	93872
2011-03-24	95.50	96.69	95.24	96.35	245900
2011-03-25	96.79	97.40	96.47	96.56	206796
2011-03-28	97.31	97.31	96.34	96.34	195579
2011-03-29	96.81	97.85	96.50	97.82	682149
2011-03-30	98.72	99.76	98.72	99.54	730254
2011-03-31	99.53	100.22	99.53	100.16	213968
2011-04-01	100.86	100.92	100.15	100.89	326917
2011-04-04	101.17	101.54	100.93	101.14	271774
2011-04-05	101.35	102.67	101.35	102.43	828231
2011-04-06	103.00	103.25	101.95	102.44	600975
2011-04-07	102.25	102.81	101.70	102.18	502246
2011-04-08	102.17	102.66	101.60	102.20	268114
2011-04-11	102.55	102.94	101.71	102.26	416251
2011-04-12	102.00	102.11	101.42	101.96	434651
2011-04-13	102.85	103.06	102.10	102.89	394518
2011-04-14	102.73	103.74	102.22	103.71	683208
2011-04-15	103.69	104.95	103.60	104.95	280943
2011-04-18	103.37	104.44	102.62	103.68	384806
2011-04-19	104.20	104.20	102.50	103.23	549025
2011-04-20	104.63	105.10	104.36	105.09	280537
2011-04-21	105.49	105.49	104.63	105.07	412006
2011-04-25	105.39	105.39	103.76	104.61	157493
2011-04-26	104.64	106.60	104.64	106.19	546406
2011-04-27	106.81	108.75	106.39	108.71	838656
2011-04-28	109.00	109.61	108.00	108.95	767731
2011-04-29	108.87	108.87	107.45	107.45	201066
2011-05-02	107.66	109.18	107.66	108.12	476015
2011-05-03	107.60	108.22	106.60	107.21	328206
2011-05-04	107.15	107.83	105.72	106.43	1423129
2011-05-05	106.08	106.40	104.79	105.01	348437
2011-05-06	105.74	107.40	105.74	106.45	391958
2011-05-09	106.99	108.37	106.73	108.15	341800
2011-05-10	108.27	108.80	107.55	108.72	749317
2011-05-11	109.00	109.00	107.19	108.05	1199872
2011-05-12	107.46	109.60	107.01	109.50	589606
2011-05-13	109.72	110.02	108.50	108.95	415472
2011-05-16	108.56	108.73	107.24	107.32	395470
2011-05-17	106.55	107.61	106.41	107.55	329606
2011-05-18	107.72	108.59	107.20	108.48	124558
2011-05-19	109.07	109.07	107.19	107.93	464533
2011-05-20	107.82	108.74	107.32	108.25	379434
2011-05-23	108.14	108.14	106.01	106.59	342693
2011-05-24	106.59	107.24	106.19	106.22	448725
2011-05-25	106.22	107.11	105.64	106.96	365159
2011-05-26	106.48	107.74	106.38	107.65	217145
2011-05-27	108.20	108.20	107.57	108.02	244871
2011-05-31	109.66	109.66	108.01	109.24	373621
2011-06-01	109.24	109.47	107.16	107.14	701876
2011-06-02	107.14	108.13	106.94	107.84	349700
2011-06-03	106.73	107.82	106.44	106.73	383280
2011-06-06	105.97	106.67	104.71	104.84	602011
2011-06-07	104.84	106.56	104.84	105.98	444331
2011-06-08	106.17	106.73	105.26	105.62	534449
2011-06-09	105.62	106.28	104.53	105.35	512303
2011-06-10	105.00	105.08	103.31	103.34	1181252
2011-06-13	103.34	104.16	102.79	103.01	628898
2011-06-14	103.02	104.37	103.02	103.88	387441
2011-06-15	103.88	104.58	102.74	102.79	628106
2011-06-16	102.78	103.21	101.40	102.41	491759
2011-06-17	102.40	103.25	101.50	101.68	660320
2011-06-20	101.68	102.98	101.55	102.54	214915
2011-06-21	102.54	103.98	102.54	103.83	553667
2011-06-22	103.82	104.30	103.44	103.48	261990
2011-06-23	103.48	104.14	101.62	104.08	694753
2011-06-24	104.08	104.08	102.70	103.28	283141
2011-06-27	103.07	104.30	102.54	104.13	411971
2011-06-28	104.27	106.33	104.01	106.12	1225420
2011-06-29	106.12	106.67	105.60	106.31	743283
2011-06-30	106.31	107.06	106.31	106.64	364204
2011-07-01	106.19	107.82	106.16	107.81	363711
2011-07-05	108.00	108.17	107.44	108.10	599713
2011-07-06	108.21	108.91	108.03	108.69	260060
2011-07-07	110.00	110.00	108.49	109.36	238370
2011-07-08	109.36	109.67	108.55	109.65	253105
2011-07-11	109.66	109.66	107.21	107.57	1148140
2011-07-12	107.03	108.45	106.99	107.49	395558
2011-07-13	107.91	109.26	107.88	108.18	597941
2011-07-14	108.45	109.47	107.33	107.59	537062
2011-07-15	107.58	107.65	106.80	107.36	234621
2011-07-18	106.87	107.11	105.12	105.97	1167331
2011-07-19	105.97	107.97	105.97	107.92	1414640
2011-07-20	107.91	108.32	106.57	106.98	145058
2011-07-21	106.98	109.00	106.98	108.69	468162
2011-07-22	108.81	109.37	108.41	109.21	137333
2011-07-25	109.21	109.21	107.24	107.26	142022
2011-07-26	107.26	107.26	106.10	106.19	311153
2011-07-27	105.69	105.70	102.87	103.19	1613093
2011-07-28	102.79	105.52	102.79	103.41	908222
2011-07-29	103.41	104.53	101.87	103.96	432213
2011-08-01	103.95	105.41	101.57	102.38	871521
2011-08-02	102.38	102.99	99.22	99.27	1631624
2011-08-03	99.27	99.52	95.73	99.16	2306208
2011-08-04	99.17	99.17	91.17	91.17	2649176
2011-08-05	91.16	92.43	87.73	90.44	2183742
2011-08-08	90.43	90.43	84.08	84.60	2659018
2011-08-09	84.58	89.93	84.01	89.90	2669870
2011-08-10	89.90	89.90	85.40	85.48	1692097
2011-08-11	85.48	89.93	85.21	88.98	1280430
2011-08-12	88.98	91.45	88.98	90.81	551350
2011-08-15	90.80	93.74	90.80	93.73	748834
2011-08-16	93.77	93.84	92.20	93.25	1096800
2011-08-17	93.25	94.42	91.71	92.76	929156
2011-08-18	92.76	92.76	87.69	88.37	858203
2011-08-19	88.36	89.74	87.14	88.54	658568
2011-08-22	88.53	90.40	87.78	88.15	560448
2011-08-23	88.14	91.68	87.76	91.68	693928
2011-08-24	91.68	92.13	90.09	92.12	609781
2011-08-25	92.12	92.56	89.95	90.09	663059
2011-08-26	90.09	92.27	88.13	92.24	624102
2011-08-29	92.24	95.19	92.24	95.16	487149
2011-08-30	95.18	96.63	94.21	96.17	300988
2011-08-31	96.18	97.75	95.38	96.28	410520
2011-09-01	96.27	97.13	94.48	94.80	363763
2011-09-02	94.80	95.11	92.54	92.90	619112
2011-09-06	92.89	94.28	91.08	94.17	538103
2011-09-07	94.17	96.98	94.17	96.96	611651
2011-09-08	96.97	97.94	95.91	96.87	450964
2011-09-09	95.80	96.15	93.40	93.95	824314
2011-09-12	93.94	94.61	92.39	94.58	666834
2011-09-13	94.58	96.17	94.43	95.92	966829
2011-09-14	95.92	97.96	95.02	96.92	1027865
2011-09-15	96.93	98.11	96.38	97.79	693901
2011-09-16	97.79	98.54	97.32	97.85	597956
2011-09-19	97.86	98.40	96.09	97.70	987171
2011-09-20	97.70	99.46	97.56	98.37	1027462
2011-09-21	98.36	99.40	96.69	96.71	571968
2011-09-22	96.71	96.71	92.73	94.02	1336142
2011-09-23	94.02	95.15	93.43	94.88	963218
2011-09-26	94.88	95.87	93.23	95.28	1235106
2011-09-27	95.28	97.92	95.28	96.60	985058
2011-09-28	96.60	97.43	94.01	94.07	543068
2011-09-29	94.07	95.81	91.87	94.10	394124
2011-09-30	94.10	94.81	92.71	93.33	954927
2011-10-03	93.33	93.42	89.07	89.09	721016
2011-10-04	89.09	91.32	87.73	91.22	1016469
2011-10-05	91.23	94.08	90.65	93.86	637159
2011-10-06	93.86	96.16	93.25	96.12	586959
2011-10-07	96.12	96.12	93.95	94.07	527683
2011-10-10	94.06	96.72	94.06	96.43	253483
2011-10-11	95.73	97.24	95.73	96.18	195128
2011-10-12	96.19	97.15	95.38	95.59	562507
2011-10-13	95.60	97.28	95.44	97.06	435491
2011-10-14	97.06	97.42	96.33	97.40	299731
2011-10-17	97.40	97.40	95.03	95.23	361117
2011-10-18	95.23	96.69	93.93	96.09	334766
2011-10-19	96.09	96.94	94.95	95.21	362412
2011-10-20	95.21	96.09	94.05	95.90	425906
2011-10-21	95.90	98.00	95.46	97.33	1033906
2011-10-24	97.33	99.10	97.33	98.98	483275
2011-10-25	98.98	98.98	96.05	96.24	760553
2011-10-26	96.24	98.33	95.60	97.93	513614
2011-10-27	97.93	100.49	97.93	100.04	1008756
2011-10-28	100.04	100.64	99.67	100.33	494816
2011-10-31	100.32	100.32	98.22	98.23	645079
2011-11-01	98.22	98.22	95.42	96.14	894129
2011-11-02	96.14	97.56	95.27	96.40	484371
2011-11-03	96.40	97.74	95.86	97.61	620969
2011-11-04	97.61	97.61	95.42	95.96	462853
2011-11-07	95.96	96.73	94.63	96.28	453197
2011-11-08	96.29	96.44	94.80	96.10	391533
2011-11-09	96.11	96.11	93.40	93.60	456908
2011-11-10	93.59	94.69	92.51	93.57	519670
2011-11-11	93.57	95.31	93.57	95.11	609389
2011-11-14	95.11	95.11	94.37	94.81	381847
2011-11-15	94.84	95.52	94.19	95.21	383727
2011-11-16	95.21	95.40	93.63	93.71	791938
2011-11-17	93.72	94.21	92.19	92.88	560605
2011-11-18	92.87	93.13	92.23	92.28	642123
2011-11-21	92.27	97.19	92.27	96.83	1322731
2011-11-22	96.83	98.44	96.72	98.11	822535
2011-11-23	97.02	97.72	96.46	96.42	416613
2011-11-25	96.42	96.53	95.56	95.56	80579
2011-11-28	95.56	99.11	95.56	99.10	587979
2011-11-29	99.69	99.69	98.52	99.01	380811
2011-11-30	99.01	102.36	99.01	102.36	967668
2011-12-01	102.40	102.71	101.89	102.45	411036
2011-12-02	102.45	103.11	101.70	101.73	695636
2011-12-05	101.73	102.65	101.53	101.94	584187
2011-12-06	101.95	102.24	101.31	101.80	284175
2011-12-07	101.12	101.90	100.28	101.48	346004
2011-12-08	101.48	101.52	99.69	99.81	470902
2011-12-09	100.15	101.96	100.15	101.64	291032
2011-12-12	101.65	101.65	100.06	100.62	405516
2011-12-13	100.59	101.47	99.07	99.41	498740
2011-12-14	99.41	99.57	98.61	99.07	380160
2011-12-15	99.08	100.11	99.08	99.63	567477
2011-12-16	99.63	100.87	99.63	100.27	454567
2011-12-19	100.27	101.71	99.88	100.02	172659
2011-12-20	100.02	102.62	100.02	102.62	323548
2011-12-21	102.63	103.05	101.65	102.97	212936
2011-12-22	102.96	103.44	102.85	103.19	125729
2011-12-23	103.63	103.63	103.04	103.55	169580
2011-12-27	103.55	104.64	103.33	104.44	163194
2011-12-28	104.44	104.45	103.04	103.11	232733
2011-12-29	103.11	104.22	102.92	104.14	400342
2011-12-30	104.14	104.90	103.83	104.41	419921
2012-01-03	104.41	106.52	104.41	105.37	424988
2012-01-04	105.37	105.38	104.78	104.85	184739
2012-01-05	104.85	107.04	104.71	106.42	206312
2012-01-06	106.42	107.63	106.42	107.31	496111
2012-01-09	107.31	108.89	107.31	108.72	843758
2012-01-10	108.74	110.88	108.74	110.83	1052948
2012-01-11	110.71	111.61	110.02	111.43	952945
2012-01-12	111.44	112.37	110.71	112.28	722191
2012-01-13	112.30	112.34	110.90	112.25	889807
2012-01-17	112.24	113.53	112.24	113.06	724951
2012-01-18	113.01	114.37	112.67	114.36	390489
2012-01-19	114.38	114.72	113.83	113.96	691504
2012-01-20	113.96	114.05	112.78	113.11	642800
2012-01-23	113.10	113.72	112.06	112.41	846276
2012-01-24	112.37	113.05	111.84	112.96	1228975
2012-01-25	112.97	115.88	112.97	115.71	984376
2012-01-26	115.71	116.21	114.44	114.80	1142500
2012-01-27	114.82	116.49	114.62	115.85	738517
2012-01-30	115.84	115.84	114.31	115.56	569834
2012-01-31	115.56	116.36	115.37	116.13	524396
2012-02-01	116.13	118.90	116.13	118.59	1358790
2012-02-02	118.59	119.54	118.42	119.22	688255
2012-02-03	119.22	121.34	119.22	120.51	914981
2012-02-06	120.51	122.01	119.70	121.91	625834
2012-02-07	122.45	122.45	120.65	120.99	539789
2012-02-08	120.99	120.99	118.74	119.98	1763064
2012-02-09	119.98	120.27	119.05	119.44	559335
2012-02-10	119.44	119.44	118.26	118.90	514432
2012-02-13	118.90	121.84	118.90	121.71	454189
2012-02-14	121.71	121.71	120.12	120.67	872587
2012-02-15	120.67	121.76	120.26	120.65	536506
2012-02-16	120.65	121.90	120.57	121.56	284490
2012-02-17	121.56	121.56	118.89	118.99	1123472
2012-02-21	119.15	119.15	116.41	116.78	1685728
2012-02-22	116.78	117.21	115.77	116.87	885236
2012-02-23	116.89	119.41	116.89	119.26	604150
2012-02-24	119.26	119.82	118.91	119.51	288914
2012-02-27	119.50	119.93	118.10	119.47	418265
2012-02-28	119.47	120.21	119.13	119.80	268551
2012-02-29	119.80	120.64	119.13	119.15	503332
2012-03-01	119.15	120.76	119.05	120.51	334552
2012-03-02	120.51	120.79	119.42	119.95	199671
2012-03-05	119.95	119.96	118.49	118.97	451353
2012-03-06	118.97	118.97	115.86	116.49	829056
2012-03-07	116.65	117.58	116.54	117.34	355962
2012-03-08	117.34	119.46	117.34	119.23	472957
2012-03-09	119.23	119.82	118.98	119.47	358616
2012-03-12	119.47	120.00	119.13	119.43	245946
2012-03-13	119.43	120.73	119.29	120.71	402874
2012-03-14	120.43	120.75	119.72	119.96	272641
2012-03-15	120.06	121.16	119.85	121.07	466531
2012-03-16	121.13	121.47	120.75	121.01	745908
2012-03-19	120.89	122.04	120.66	121.60	584522
2012-03-20	121.60	121.60	120.17	120.66	495352
2012-03-21	120.66	121.78	120.65	121.18	278554
2012-03-22	121.18	121.43	120.05	121.28	187182
2012-03-23	121.25	121.87	120.60	121.84	128843
2012-03-26	121.84	124.11	121.84	124.02	361149
2012-03-27	124.02	124.31	123.36	123.42	367118
2012-03-28	123.99	124.66	121.80	122.82	443764
2012-03-29	122.82	123.05	121.87	122.80	280759
2012-03-30	122.80	123.78	122.77	123.34	328626
2012-04-02	123.34	124.56	122.75	124.43	274186
2012-04-03	124.43	125.20	124.17	125.20	259137
2012-04-04	125.20	125.20	122.79	123.29	304167
2012-04-05	123.19	123.97	122.73	123.85	405190
2012-04-09	121.97	122.57	121.31	121.42	367845
2012-04-10	121.42	121.42	117.82	118.08	653239
2012-04-11	119.11	120.08	118.80	119.21	745571
2012-04-12	119.21	120.16	119.21	119.79	284784
2012-04-13	119.79	119.79	117.96	118.11	636578
2012-04-16	118.11	118.82	116.48	117.83	475957
2012-04-17	117.83	120.30	117.83	119.63	462664
2012-04-18	119.63	119.66	118.81	119.06	391885
2012-04-19	119.05	122.50	119.05	120.88	1612091
2012-04-20	121.86	122.60	121.27	121.93	475405
2012-04-23	121.93	121.93	119.97	121.50	552078
2012-04-24	121.50	122.23	121.18	121.61	414030
2012-04-25	121.61	124.09	121.61	123.90	622125
2012-04-26	124.31	125.23	124.31	124.84	306888
2012-04-27	124.87	126.44	124.17	126.04	427257
2012-04-30	125.99	126.47	125.01	125.32	237895
2012-05-01	125.32	126.12	124.28	124.91	251150
2012-05-02	124.74	126.10	124.27	125.91	265366
2012-05-03	125.91	126.16	123.90	124.35	238985
2012-05-04	124.35	124.35	121.76	121.83	554057
2012-05-07	121.75	124.93	121.75	124.44	633129
2012-05-08	124.50	125.24	122.27	125.08	595852
2012-05-09	123.88	124.11	122.69	123.53	422475
2012-05-10	124.14	125.13	123.92	124.77	302884
2012-05-11	124.73	126.80	124.52	126.43	948693
2012-05-14	126.46	126.87	125.21	126.31	337472
2012-05-15	126.20	126.84	125.36	125.98	1075256
2012-05-16	125.96	126.78	125.63	125.68	480745
2012-05-17	125.70	125.93	122.37	122.33	1288836
2012-05-18	122.30	122.42	120.07	120.40	1400610
2012-05-21	120.48	123.76	120.48	123.72	1815950
2012-05-22	123.70	125.27	123.26	123.96	631675
2012-05-23	123.80	123.80	121.63	123.50	713934
2012-05-24	123.43	124.83	123.28	124.79	438779
2012-05-25	124.84	125.20	124.31	125.20	350374
2012-05-29	125.17	125.33	123.92	125.29	524105
2012-05-30	125.34	125.34	123.64	124.40	1092810
2012-05-31	124.35	124.35	122.17	123.21	952804
2012-06-01	123.31	123.31	119.36	119.47	792227
2012-06-04	119.50	120.97	118.48	120.15	1137980
2012-06-05	120.13	121.69	119.67	121.33	700929
2012-06-06	121.48	123.66	121.48	123.46	355967
2012-06-07	123.55	124.75	122.09	122.10	342126
2012-06-08	122.00	123.82	121.14	123.57	149037
2012-06-11	123.60	124.48	121.36	121.34	338358
2012-06-12	121.99	123.60	121.09	123.38	464168
2012-06-13	123.41	123.81	121.34	121.68	203230
2012-06-14	121.75	123.86	121.44	123.64	656897
2012-06-15	123.69	125.36	123.53	125.18	523699
2012-06-18	124.70	126.81	124.37	126.23	518664
2012-06-19	126.35	128.65	126.35	127.99	701538
2012-06-20	127.93	128.58	127.21	128.39	280919
2012-06-21	128.12	128.67	126.19	126.59	872938
2012-06-22	126.28	128.88	125.89	128.85	331977
2012-06-25	128.68	128.68	126.28	126.91	369688
2012-06-26	126.92	128.46	126.92	128.07	421954
2012-06-27	127.97	130.10	127.97	129.98	791401
2012-06-28	129.85	129.85	124.88	126.55	1023072
2012-06-29	126.59	129.94	126.59	129.96	676436
2012-07-02	130.41	133.20	129.84	133.01	802047
2012-07-03	133.17	134.24	132.74	134.06	445580
2012-07-05	134.11	134.11	133.15	133.51	270383
2012-07-06	133.56	133.56	131.75	132.27	654364
2012-07-09	132.28	133.12	131.98	133.04	177391
2012-07-10	133.86	133.98	130.66	131.03	521939
2012-07-11	130.92	130.92	128.63	129.47	747689
2012-07-12	129.49	130.93	127.55	130.63	433773
2012-07-13	130.52	131.93	130.52	131.75	216078
2012-07-16	131.71	132.90	131.39	132.63	534378
2012-07-17	132.62	134.36	132.07	134.16	431402
2012-07-18	134.07	135.29	133.79	134.76	593152
2012-07-19	134.67	134.73	133.48	134.12	572709
2012-07-20	134.03	134.03	132.47	132.71	508750
2012-07-23	133.69	133.69	130.06	131.00	701347
2012-07-24	130.97	131.58	129.02	129.54	730756
2012-07-25	129.48	132.08	129.48	132.09	843846
2012-07-26	131.91	135.08	131.91	134.61	1184710
2012-07-27	137.58	138.75	135.77	138.75	1472293
2012-07-30	137.75	137.75	135.64	135.79	526994
2012-07-31	135.76	136.45	133.80	133.81	649143
2012-08-01	133.75	135.05	131.55	131.29	454499
2012-08-02	131.60	131.81	129.61	131.01	942907
2012-08-03	131.06	134.30	131.06	132.39	598441
2012-08-06	132.46	133.98	132.46	133.45	646410
2012-08-07	133.39	134.24	133.11	133.78	346742
2012-08-08	133.73	133.73	132.37	132.74	494611
2012-08-09	132.69	133.34	132.34	132.81	442183
2012-08-10	132.70	132.99	132.26	132.87	246226
2012-08-13	132.93	132.93	131.34	132.56	446860
2012-08-14	132.70	133.96	132.70	133.70	400832
2012-08-15	133.70	134.94	133.47	134.83	301186
2012-08-16	134.80	134.80	133.11	133.70	461275
2012-08-17	133.66	133.71	132.05	133.15	358471
2012-08-20	133.14	133.14	132.04	132.85	332418
2012-08-21	133.01	134.01	132.46	132.84	411304
2012-08-22	132.95	134.18	132.57	134.02	279435
2012-08-23	133.97	134.56	133.12	134.16	272346
2012-08-24	134.07	136.13	133.95	136.00	497213
2012-08-27	135.85	136.47	135.21	135.79	332931
2012-08-28	135.81	136.44	135.40	136.30	196449
2012-08-29	136.53	136.65	135.64	136.12	189019
2012-08-30	136.12	136.12	134.74	135.34	153475
2012-08-31	135.35	136.49	134.78	136.38	551343
2012-09-04	136.27	138.79	135.70	138.43	653821
2012-09-05	138.47	138.74	137.49	138.10	501490
2012-09-06	138.03	141.19	138.03	140.93	537059
2012-09-07	140.89	141.39	140.02	140.86	588675
2012-09-10	140.80	140.80	139.42	139.69	240383
2012-09-11	139.56	139.73	139.20	139.36	320432
2012-09-12	139.95	140.04	138.66	139.35	287429
2012-09-13	139.01	141.10	138.81	140.48	658857
2012-09-14	140.46	142.26	140.46	141.76	1266025
2012-09-17	141.65	143.24	141.27	143.15	294424
2012-09-18	143.19	144.35	143.06	144.25	682420
2012-09-19	144.25	144.65	142.89	143.60	510545
2012-09-20	143.61	144.07	143.04	143.93	232743
2012-09-21	143.99	145.20	143.99	144.74	315613
2012-09-24	144.28	144.28	142.61	143.00	294413
2012-09-25	142.85	144.57	142.08	142.31	267707
2012-09-26	142.09	142.82	140.09	140.30	619497
2012-09-27	140.30	142.72	140.30	142.36	177454
2012-09-28	142.38	142.87	141.08	142.59	274379
2012-10-01	142.51	144.64	142.51	143.63	379488
2012-10-02	143.65	145.14	143.65	145.18	1790346
2012-10-03	145.11	146.25	144.77	146.22	438378
2012-10-04	146.13	147.70	146.13	146.82	399212
2012-10-05	146.72	148.50	146.55	147.18	783526
2012-10-08	147.00	147.00	145.54	145.79	810688
2012-10-09	145.58	145.58	142.87	143.05	445566
2012-10-10	143.04	143.08	141.27	141.94	513710
2012-10-11	142.78	143.84	142.28	142.64	330066
2012-10-12	142.55	142.92	141.49	141.64	460965
2012-10-15	141.63	142.59	141.13	142.33	596758
2012-10-16	142.21	143.98	142.21	144.06	315306
2012-10-17	143.93	146.27	143.93	145.92	588908
2012-10-18	145.89	145.89	143.74	143.74	283611
2012-10-19	143.88	143.88	139.08	139.40	941982
2012-10-22	139.45	139.60	137.66	138.89	1033019
2012-10-23	138.78	138.78	134.61	136.20	1146878
2012-10-24	136.16	138.04	136.16	136.45	781181
2012-10-25	136.39	137.90	136.24	136.50	452112
2012-10-26	136.61	137.14	134.24	134.96	569787
2012-10-31	135.04	135.17	131.62	131.87	1092468
2012-11-01	131.89	134.99	131.89	134.05	1120343
2012-11-02	134.00	134.00	130.76	130.89	703557
2012-11-05	130.99	133.45	130.99	133.28	613708
2012-11-06	133.26	134.00	132.76	133.08	399816
2012-11-07	133.18	133.18	129.13	129.96	1239807
2012-11-08	129.84	129.84	128.28	128.41	692295
2012-11-09	128.39	131.00	127.56	130.01	974429
2012-11-12	129.99	132.89	129.99	132.30	1029667
2012-11-13	132.31	133.14	131.77	132.29	528555
2012-11-14	132.23	132.78	129.38	129.74	550378
2012-11-15	129.72	129.75	127.47	128.56	709217
2012-11-16	128.58	132.07	128.58	131.62	941509
2012-11-19	133.38	133.79	131.88	133.43	615657
2012-11-20	133.09	136.21	133.09	136.21	553597
2012-11-21	136.98	136.98	135.64	136.53	444620
2012-11-23	136.59	138.18	136.59	138.22	304297
2012-11-26	138.16	138.16	136.28	137.53	234184
2012-11-27	137.52	138.14	136.84	137.02	340169
2012-11-28	136.97	137.63	134.58	137.66	320663
2012-11-29	137.59	139.96	137.59	139.87	433411
2012-11-30	139.83	140.01	138.40	138.75	343276
2012-12-03	138.70	139.55	138.16	138.44	358450
2012-12-04	138.44	138.90	137.75	138.48	216390
2012-12-05	139.27	140.07	137.15	138.35	178567
2012-12-06	138.36	138.88	137.53	137.73	146068
2012-12-07	137.77	137.77	136.48	136.91	328098
2012-12-10	136.95	139.28	136.92	138.97	453630
2012-12-11	139.80	141.34	139.62	141.16	550925
2012-12-12	141.04	141.37	140.30	140.68	243332
2012-12-13	140.66	140.66	138.58	138.93	308152
2012-12-14	138.97	139.44	137.95	138.06	246962
2012-12-17	138.21	139.41	138.16	139.41	287065
2012-12-18	140.09	140.96	139.25	140.77	397773
2012-12-19	141.00	141.00	138.73	139.07	258258
2012-12-20	138.96	139.54	138.34	139.08	266176
2012-12-21	139.20	139.20	136.75	137.95	545451
2012-12-24	138.11	138.18	137.34	137.84	97014
2012-12-26	138.01	138.01	136.09	136.63	361259
2012-12-27	136.55	137.93	134.61	136.21	426091
2012-12-28	136.37	136.44	134.84	134.94	470701
2012-12-31	134.92	137.21	134.29	137.22	270500
2013-01-02	137.12	141.61	137.12	141.62	682867
2013-01-03	141.61	142.61	140.95	141.77	383722
2013-01-04	141.80	143.18	141.80	142.62	494672
2013-01-07	142.58	143.63	141.74	143.54	467851
2013-01-08	143.54	144.46	142.70	144.36	234488
2013-01-09	144.30	146.26	144.30	146.31	308204
2013-01-10	146.24	146.92	144.96	146.64	564585
2013-01-11	146.61	146.73	144.74	145.48	432301
2013-01-14	145.44	145.84	145.01	145.82	593234
2013-01-15	145.74	146.24	144.42	146.07	357564
2013-01-16	146.07	146.07	144.40	144.42	224879
2013-01-17	145.00	145.00	143.57	144.52	384032
2013-01-18	145.28	145.29	143.75	144.78	365315
2013-01-22	145.41	145.65	143.86	145.48	565923
2013-01-23	145.65	145.88	144.34	144.51	373622
2013-01-24	145.09	145.98	143.98	144.69	135073
2013-01-25	145.15	146.12	144.36	146.04	405220
2013-01-28	146.79	146.79	145.33	145.49	330533
2013-01-29	145.45	146.28	144.57	146.20	364826
2013-01-30	146.33	146.39	144.85	145.04	217100
2013-01-31	144.96	146.16	144.52	145.58	163209
2013-02-01	146.41	148.42	146.39	147.77	570303
2013-02-04	147.33	147.62	145.40	145.67	233245
2013-02-05	146.00	147.40	146.00	147.26	356989
2013-02-06	147.48	147.78	145.97	146.63	307450
2013-02-07	146.42	146.74	144.20	145.20	606756
2013-02-08	145.91	146.85	145.55	146.53	576591
2013-02-11	147.13	147.70	145.86	146.12	602209
2013-02-12	146.17	146.30	145.38	145.47	372950
2013-02-13	146.20	146.50	145.40	146.39	221669
2013-02-14	146.50	146.71	144.67	146.05	570842
2013-02-15	146.00	146.04	145.16	145.76	288848
2013-02-19	145.68	146.27	145.11	146.14	232873
2013-02-20	146.14	146.96	144.91	144.91	206974
2013-02-21	144.08	144.84	143.15	143.74	469506
2013-02-22	143.90	146.01	143.90	146.03	451590
2013-02-25	146.00	147.18	144.29	144.37	568230
2013-02-26	144.53	145.04	143.25	144.46	360490
2013-02-27	144.83	147.43	144.45	146.69	561770
2013-02-28	146.68	148.63	146.68	147.79	639227
2013-03-01	146.49	149.60	146.45	149.57	526740
2013-03-04	149.19	151.47	148.75	151.27	338918
2013-03-05	152.38	153.70	152.00	153.23	590338
2013-03-06	154.59	154.59	153.51	154.48	623628
2013-03-07	154.50	154.78	153.95	154.37	420231
2013-03-08	154.51	155.77	154.05	155.66	452027
2013-03-11	155.97	156.10	155.47	156.10	273893
2013-03-12	156.10	156.71	155.37	156.68	333608
2013-03-13	156.51	156.58	155.42	156.11	478499
2013-03-14	156.51	157.00	156.13	156.97	460765
2013-03-15	157.25	157.25	155.71	155.89	202013
2013-03-18	154.02	155.60	153.07	154.91	432787
2013-03-19	155.41	156.08	153.72	154.58	577274
2013-03-20	155.04	156.58	155.04	156.05	351355
2013-03-21	155.76	156.00	154.42	154.99	370438
2013-03-22	154.45	156.11	154.45	156.09	361314
2013-03-25	156.70	156.76	154.41	155.09	361758
2013-03-26	155.92	156.33	154.90	155.65	171382
2013-03-27	155.36	157.81	154.39	157.77	373419
2013-03-28	157.97	160.19	157.90	159.93	615349
2013-04-01	160.51	161.25	158.75	159.56	391829
2013-04-02	160.86	162.76	160.13	162.19	767803
2013-04-03	163.46	163.46	158.53	159.48	639680
2013-04-04	160.00	160.90	158.73	160.18	366927
2013-04-05	158.83	160.12	157.18	159.94	517500
2013-04-08	160.21	160.35	158.56	160.35	263592
2013-04-09	161.11	161.90	160.18	160.95	325131
2013-04-10	161.71	165.30	161.61	165.30	531008
2013-04-11	165.96	167.99	165.70	167.43	675307
2013-04-12	166.87	169.26	166.85	169.20	922869
2013-04-15	169.01	169.34	164.39	164.68	722846
2013-04-16	167.09	167.96	165.02	167.94	688408
2013-04-17	167.90	167.90	164.19	167.12	659759
2013-04-18	167.80	167.82	163.41	164.95	617317
2013-04-19	169.12	172.68	168.08	172.58	1338019
2013-04-22	173.98	174.38	172.59	173.97	770636
2013-04-23	175.00	177.07	173.50	174.78	1186323
2013-04-24	173.57	173.62	169.50	169.67	1454732
2013-04-25	171.37	173.25	170.62	173.14	1423914
2013-04-26	173.64	174.50	172.00	173.13	442153
2013-04-29	174.00	174.61	173.00	173.47	772697
2013-04-30	173.22	173.56	170.45	172.31	658679
2013-05-01	172.56	174.16	170.81	171.17	760878
2013-05-02	172.43	174.80	172.07	173.99	456319
2013-05-03	176.81	179.04	176.37	176.62	862983
2013-05-06	177.46	177.61	175.01	175.95	488000
2013-05-07	176.90	176.90	174.18	174.52	630297
2013-05-08	175.10	175.96	173.52	174.78	707234
2013-05-09	174.50	176.10	174.50	174.89	386638
2013-05-10	175.60	180.07	174.89	180.02	434995
2013-05-13	180.02	183.28	179.36	183.04	982728
2013-05-14	183.22	186.34	183.10	186.18	1283065
2013-05-15	186.18	186.98	182.87	184.02	650129
2013-05-16	184.96	184.96	179.32	180.23	815391
2013-05-17	181.28	182.10	179.75	182.01	495594
2013-05-20	182.33	182.99	179.42	179.76	898189
2013-05-21	180.10	182.20	179.36	181.54	590983
2013-05-22	182.27	186.40	179.26	180.98	1064844
2013-05-23	178.50	182.23	174.99	181.27	797267
2013-05-24	180.89	180.94	178.93	180.74	539653
2013-05-28	183.48	184.96	181.66	183.03	552291
2013-05-29	181.85	182.30	179.52	181.07	431767
2013-05-30	181.49	184.07	180.81	183.23	474433
2013-05-31	183.13	183.57	179.50	179.50	586159
2013-06-03	179.56	179.76	173.06	177.43	1478004
2013-06-04	177.69	178.35	173.30	174.21	826969
2013-06-05	173.40	176.04	169.21	170.26	2031425
2013-06-06	170.12	175.36	170.12	175.18	1044233
2013-06-07	176.29	179.39	176.03	179.19	808166
2013-06-10	180.30	180.30	176.99	178.28	380062
2013-06-11	176.90	180.11	175.53	178.40	642598
2013-06-12	179.55	180.03	174.33	174.43	830419
2013-06-13	174.20	177.25	173.16	176.83	550067
2013-06-14	176.83	177.32	174.81	175.69	486337
2013-06-17	176.90	177.56	173.52	174.19	635161
2013-06-18	173.98	177.02	173.53	176.55	672390
2013-06-19	176.67	177.05	172.96	173.02	479073
2013-06-20	171.24	171.24	167.03	167.92	1403110
2013-06-21	168.87	170.41	165.49	168.59	1239662
2013-06-24	166.42	169.54	164.14	167.97	1254847
2013-06-25	170.67	170.67	167.38	168.64	837699
2013-06-26	170.32	173.90	170.06	173.02	976780
2013-06-27	174.95	175.26	173.13	174.39	564073
2013-06-28	173.82	175.59	173.45	173.88	479713
2013-07-01	178.13	181.85	178.00	178.26	1515762
2013-07-02	179.00	179.52	177.87	178.86	543414
2013-07-03	177.39	179.56	177.21	178.75	413262
2013-07-05	181.11	182.22	179.63	182.22	756432
2013-07-08	183.80	183.80	180.84	181.44	557618
2013-07-09	182.53	182.86	180.62	182.49	739898
2013-07-10	182.85	184.70	181.85	184.62	453217
2013-07-11	188.82	188.82	186.66	188.37	766610
2013-07-12	188.99	194.33	188.46	193.03	2229627
2013-07-15	194.55	194.55	191.47	193.06	816384
2013-07-16	193.45	193.52	190.22	191.09	841104
2013-07-17	191.54	192.76	191.54	192.21	437118
2013-07-18	192.89	192.96	191.15	191.94	436665
2013-07-19	192.18	195.36	191.93	195.00	675649
2013-07-22	195.76	196.59	194.27	195.69	676432
2013-07-23	196.97	196.97	192.28	192.35	930657
2013-07-24	193.80	194.03	191.64	193.01	849743
2013-07-25	195.01	195.63	190.90	195.45	980870
2013-07-26	193.54	196.66	193.54	196.41	738357
2013-07-29	196.26	196.74	194.05	194.73	526023
2013-07-30	194.91	197.61	194.84	197.18	643938
2013-07-31	197.34	199.20	197.32	197.83	558554
2013-08-01	200.05	200.72	198.81	200.61	432717
2013-08-02	201.19	201.19	200.01	200.94	316938
2013-08-05	201.00	201.47	199.83	200.46	666220
2013-08-06	200.46	200.46	195.68	196.24	764702
2013-08-07	195.07	197.13	193.86	196.56	729776
2013-08-08	197.21	197.58	195.07	195.64	381561
2013-08-09	195.45	197.24	194.75	195.22	281114
2013-08-12	194.47	195.00	192.68	193.57	668422
2013-08-13	194.06	194.54	192.10	193.65	929009
2013-08-14	193.28	195.43	193.16	193.16	288595
2013-08-15	191.57	191.57	188.30	188.85	1035915
2013-08-16	188.61	189.86	187.78	187.84	856821
2013-08-19	187.16	189.46	187.05	187.11	466612
2013-08-20	187.63	190.49	187.13	189.33	689344
2013-08-21	189.05	193.35	189.05	191.11	966701
2013-08-22	192.15	194.11	191.78	193.29	364658
2013-08-23	194.15	194.28	191.91	193.05	378326
2013-08-26	194.38	198.46	194.36	197.10	559696
2013-08-27	194.50	195.38	191.01	191.27	1017357
2013-08-28	191.13	193.83	190.45	193.32	699530
2013-08-29	193.66	197.04	193.09	195.78	522992
2013-08-30	195.82	196.20	193.00	193.74	531031
2013-09-03	197.46	198.27	195.50	197.85	696825
2013-09-04	198.46	201.75	197.06	201.38	914243
2013-09-05	202.00	202.91	201.05	201.92	763802
2013-09-06	202.50	202.70	198.06	201.55	496049
2013-09-09	202.66	205.70	202.53	205.70	816122
2013-09-10	207.78	207.78	204.84	206.27	707984
2013-09-11	206.64	207.22	203.79	205.98	781106
2013-09-12	206.65	207.35	205.23	206.15	500694
2013-09-13	206.14	207.50	205.00	207.50	337056
2013-09-16	211.29	211.37	207.28	208.37	719597
2013-09-17	209.08	209.20	207.25	208.99	789540
2013-09-18	209.99	212.03	208.23	211.19	1163367
2013-09-19	212.46	212.50	209.52	211.33	367182
2013-09-20	211.90	211.90	209.82	209.90	494976
2013-09-23	209.50	209.95	206.24	207.63	919008
2013-09-24	207.56	208.92	206.47	207.98	339646
2013-09-25	207.90	208.42	206.55	206.76	372296
2013-09-26	206.88	211.15	206.88	210.16	555274
2013-09-27	209.85	211.78	208.38	210.73	576395
2013-09-30	208.30	211.20	207.27	209.60	903675
2013-10-01	211.22	213.78	209.92	213.78	1361720
2013-10-02	212.83	213.75	212.17	213.18	1263181
2013-10-03	213.30	213.42	207.90	210.16	1737096
2013-10-04	210.99	213.17	210.43	212.50	672741
2013-10-07	211.26	211.49	207.69	207.79	1280760
2013-10-08	208.00	208.47	198.70	198.70	2777268
2013-10-09	199.00	199.35	191.29	194.50	4001721
2013-10-10	198.12	201.60	198.00	201.47	1376073
2013-10-11	201.84	202.34	199.65	200.78	1269345
2013-10-14	199.66	202.72	197.83	202.30	757235
2013-10-15	202.80	203.70	200.36	200.57	1244889
2013-10-16	203.21	208.37	202.31	206.85	1515485
2013-10-17	206.04	208.67	205.04	208.37	437545
2013-10-18	209.76	209.76	204.50	206.78	1112897
2013-10-21	207.21	207.48	202.66	203.49	1014152
2013-10-22	204.51	208.49	203.71	208.06	1159662
2013-10-23	207.02	209.18	205.83	209.11	855585
2013-10-24	210.13	212.09	209.92	211.30	648567
2013-10-25	212.19	212.19	209.51	211.51	755529
2013-10-28	212.43	213.16	210.48	211.58	553625
2013-10-29	211.63	211.73	208.93	211.60	764354
2013-10-30	211.60	212.80	206.45	207.25	2023276
2013-10-31	206.74	208.39	204.14	205.33	1283824
2013-11-01	206.21	206.82	204.02	206.06	955160
2013-11-04	207.79	207.79	205.37	205.67	510034
2013-11-05	206.10	207.79	204.44	207.11	565682
2013-11-06	208.00	208.15	200.84	201.07	1672798
2013-11-07	202.36	204.16	197.44	197.82	1804033
2013-11-08	199.04	204.85	199.04	204.18	1107467
2013-11-11	205.21	206.10	203.46	205.54	671677
2013-11-12	204.95	206.37	203.40	206.29	512010
2013-11-13	204.60	207.92	203.98	207.92	1401959
2013-11-14	208.01	210.38	207.29	209.47	686478
2013-11-15	210.00	212.31	208.89	212.31	401010
2013-11-18	212.31	213.84	208.33	209.04	765884
2013-11-19	208.26	210.48	207.15	209.23	943934
2013-11-20	209.82	213.34	209.69	211.07	1036476
2013-11-21	211.71	214.63	211.56	214.21	963627
2013-11-22	218.43	221.22	218.00	220.63	1394131
2013-11-25	222.50	224.03	220.73	222.79	746240
2013-11-26	222.79	223.45	221.50	223.45	633393
2013-11-27	223.97	224.26	222.06	223.33	517830
2013-11-29	224.07	225.10	223.80	224.16	414421
2013-12-02	223.53	224.99	222.69	224.73	673543
2013-12-03	223.21	223.70	220.07	220.66	899005
2013-12-04	219.21	221.55	218.31	220.65	511871
2013-12-05	219.80	221.77	219.37	220.19	676950
2013-12-06	222.39	222.88	219.30	222.01	415535
2013-12-09	222.09	224.00	220.76	221.49	754740
2013-12-10	220.96	221.86	217.66	219.64	1250622
2013-12-11	219.51	219.53	213.68	214.19	1979415
2013-12-12	214.05	217.43	214.04	215.72	595794
2013-12-13	216.75	217.09	213.91	215.49	602552
2013-12-16	215.49	219.39	215.49	215.90	551029
2013-12-17	216.62	216.62	212.57	213.39	645369
2013-12-18	214.39	219.42	212.90	219.31	1102921
2013-12-19	218.37	220.18	217.66	217.99	349176
2013-12-20	219.32	224.07	219.32	223.70	915466
2013-12-23	226.84	227.74	224.80	226.02	975733
2013-12-24	226.16	226.51	224.23	225.50	299516
2013-12-26	226.63	227.89	225.64	227.24	252332
2013-12-27	228.11	228.11	225.31	225.92	356913
2013-12-30	226.28	227.08	224.15	226.84	354950
2013-12-31	226.83	227.76	225.56	227.06	445624
2014-01-02	225.73	227.35	224.34	227.09	462404
2014-01-03	227.06	227.90	225.35	226.03	392100
2014-01-06	226.00	227.23	222.29	223.82	1430445
2014-01-07	225.64	227.28	224.88	226.93	517900
2014-01-08	227.03	231.83	226.50	231.58	909497
2014-01-09	234.37	235.18	231.37	234.48	1458031
2014-01-10	235.54	238.73	232.77	238.73	741908
2014-01-13	240.89	242.94	233.99	235.51	1594782
2014-01-14	236.16	244.05	236.16	244.05	1045689
2014-01-15	245.00	245.00	240.98	243.14	1307201
2014-01-16	244.10	246.45	243.22	246.38	609141
2014-01-17	247.43	249.50	246.54	247.43	954928
2014-01-21	251.74	252.18	247.85	251.99	1007223
2014-01-22	253.57	254.11	251.22	253.74	1032054
2014-01-23	251.89	252.78	249.61	252.74	903512
2014-01-24	249.70	250.20	243.96	244.02	1757658
2014-01-27	243.67	243.75	234.15	238.60	2969034
2014-01-28	240.60	244.66	240.00	243.84	1598761
2014-01-29	238.50	246.86	237.97	242.80	1356120
2014-01-30	248.30	251.37	246.50	249.96	1393473
2014-01-31	246.00	248.63	245.00	245.91	1299587
2014-02-03	247.00	249.72	237.65	238.43	1858768
2014-02-04	239.69	242.50	238.78	241.01	983392
2014-02-05	241.21	241.21	232.93	236.95	1981949
2014-02-06	238.30	239.65	235.86	236.79	1124313
2014-02-07	238.96	246.36	237.66	246.33	1699850
2014-02-10	248.11	250.72	246.01	250.72	1672310
2014-02-11	252.87	255.29	250.48	254.67	1255114
2014-02-12	258.42	258.42	255.30	255.84	1078976
2014-02-13	253.40	260.12	253.00	260.03	1129455
2014-02-14	260.38	260.94	256.39	257.51	1418514
2014-02-18	260.34	264.58	259.81	264.24	1121525
2014-02-19	264.34	265.33	261.00	261.48	1252674
2014-02-20	262.70	265.79	259.10	265.46	1356069
2014-02-21	266.35	271.05	265.56	268.71	970368
2014-02-24	270.97	273.88	270.01	272.08	1501725
2014-02-25	274.59	275.40	270.59	273.23	1073137
2014-02-26	273.43	274.00	269.35	270.20	1386632
2014-02-27	270.35	273.66	269.14	272.15	1311753
2014-02-28	272.40	273.02	260.97	264.42	3214660
2014-03-03	259.06	264.85	258.78	263.91	2516823
2014-03-04	268.29	270.45	267.72	269.23	1816874
2014-03-05	270.17	270.45	267.38	268.29	745736
2014-03-06	269.72	270.60	259.86	261.14	3453126
2014-03-07	264.02	264.28	254.47	259.40	3899518
2014-03-10	259.61	260.72	255.74	260.50	1430488
2014-03-11	261.61	263.36	258.05	259.07	1330747
2014-03-12	257.57	261.50	256.14	261.50	2330415
2014-03-13	262.82	262.85	253.05	254.80	2578297
2014-03-14	253.01	256.73	251.79	253.87	2418979
2014-03-17	256.70	259.80	255.01	255.47	1602389
2014-03-18	257.35	262.32	256.42	262.22	1401738
2014-03-19	263.06	263.45	257.70	259.47	1389273
2014-03-20	258.59	260.13	256.62	258.25	981650
2014-03-21	260.30	260.30	245.86	246.01	5493221
2014-03-24	247.36	247.75	232.84	239.23	6509074
2014-03-25	241.65	245.61	235.66	239.44	3491246
2014-03-26	242.00	243.89	235.01	235.01	3485410
2014-03-27	234.21	238.73	228.72	236.14	3615558
2014-03-28	236.62	238.54	228.69	229.38	3824268
2014-03-31	231.08	236.59	231.08	236.40	3142019
2014-04-01	238.71	244.61	237.98	241.65	3221216
2014-04-02	244.13	245.42	239.49	241.60	1889691
2014-04-03	241.93	242.14	232.37	234.71	3046080
2014-04-04	236.97	237.87	223.86	225.30	5586993
2014-04-07	224.83	231.08	222.25	226.82	5441241
2014-04-08	227.90	228.38	221.18	225.83	3951944
2014-04-09	227.05	235.25	227.00	235.08	2763858
2014-04-10	234.57	234.57	219.69	221.89	4592152
2014-04-11	218.87	225.98	215.25	215.45	6941999
2014-04-14	218.42	221.44	211.35	215.37	4119253
2014-04-15	216.72	220.11	207.48	217.61	6417606
2014-04-16	220.34	223.14	217.43	222.79	4587305
2014-04-17	221.41	226.39	220.44	222.16	2970974
2014-04-21	223.90	227.34	221.37	227.34	2190131
2014-04-22	230.35	235.84	230.00	234.72	3943267
2014-04-23	235.53	235.76	229.25	230.99	2412058
2014-04-24	233.06	233.22	223.61	229.62	2825591
2014-04-25	227.40	229.28	223.43	223.96	2769387
2014-04-28	225.72	228.27	217.41	223.06	3431543
2014-04-29	224.53	230.24	222.84	229.09	2098160
2014-04-30	228.00	230.25	225.00	230.25	1388672
2014-05-01	229.86	234.90	228.14	232.50	1452222
2014-05-02	232.81	233.07	227.70	229.05	1838603
2014-05-05	226.05	233.28	225.34	233.28	1399841
2014-05-06	232.53	233.59	228.94	229.33	1103912
2014-05-07	230.27	230.33	223.00	227.48	1527338
2014-05-08	225.82	231.14	222.87	223.35	1417249
2014-05-09	223.44	226.44	220.04	226.44	1388045
2014-05-12	227.84	232.40	227.09	231.92	1837957
2014-05-13	232.50	233.93	230.26	230.51	1160165
2014-05-14	229.83	233.80	228.25	231.41	1333015
2014-05-15	230.00	231.57	225.38	228.80	1687156
2014-05-16	229.04	229.79	225.21	228.30	1138819
2014-05-19	226.50	231.96	226.45	231.50	905676
2014-05-20	231.40	231.58	227.07	228.36	1309074
2014-05-21	228.61	231.35	227.83	229.74	769559
2014-05-22	230.00	236.28	229.00	234.15	1619806
2014-05-23	234.91	235.57	232.22	234.64	855771
2014-05-27	236.70	240.68	236.60	240.47	1455893
2014-05-28	241.19	241.29	239.01	239.59	1165615
2014-05-29	240.00	242.28	239.95	240.96	509525
2014-05-30	241.00	241.59	238.04	239.59	989571
2014-06-02	240.01	240.74	236.25	239.91	962115
2014-06-03	238.10	241.00	237.48	240.92	908704
2014-06-04	240.30	243.72	239.34	243.47	908170
2014-06-05	243.76	246.76	242.08	245.19	1075899
2014-06-06	246.60	246.69	243.97	246.09	674915
2014-06-09	246.55	250.05	246.55	248.03	1405798
2014-06-10	248.00	249.92	245.86	249.30	1369001
2014-06-11	247.20	250.61	246.70	249.03	1282104
2014-06-12	247.51	250.25	246.70	247.83	926285
2014-06-13	248.25	248.91	245.17	247.59	957243
2014-06-16	247.58	250.44	246.20	248.49	999109
2014-06-17	247.57	249.41	246.44	247.77	709219
2014-06-18	248.10	249.92	246.28	249.86	827180
2014-06-19	250.39	251.16	248.64	250.56	947385
2014-06-20	251.06	255.64	250.85	255.64	1455542
2014-06-23	255.68	256.73	252.50	252.91	1068929
2014-06-24	256.51	259.87	254.36	255.48	1520336
2014-06-25	253.85	257.62	253.65	255.88	725669
2014-06-26	255.20	256.41	252.78	256.38	853954
2014-06-27	255.99	256.73	254.16	256.73	991390
2014-06-30	256.92	258.12	255.64	257.03	1029365
2014-07-01	258.89	263.30	258.18	263.12	1129177
2014-07-02	263.20	265.77	262.04	264.55	723804
2014-07-03	265.29	266.43	263.24	266.02	612824
2014-07-07	265.37	265.90	258.83	259.09	1977320
2014-07-08	257.90	258.50	251.76	253.63	2238418
2014-07-09	253.78	256.71	250.34	256.17	1367428
2014-07-10	251.55	256.85	250.86	255.48	1039728
2014-07-11	255.41	257.83	254.33	256.76	585347
2014-07-14	259.31	259.85	256.91	258.10	613964
2014-07-15	257.98	258.74	250.89	252.43	2718186
2014-07-16	253.00	253.42	248.20	248.52	2433475
2014-07-17	246.15	249.47	242.36	243.07	2750773
2014-07-18	244.12	251.28	243.68	250.39	2432103
2014-07-21	248.94	251.52	247.55	250.86	1121996
2014-07-22	252.27	254.88	252.27	253.68	1184770
2014-07-23	257.77	260.31	257.02	259.34	1833919
2014-07-24	260.00	260.01	254.69	255.45	1717231
2014-07-25	255.00	255.35	251.94	254.06	1119395
2014-07-28	253.29	254.06	249.94	251.91	954279
2014-07-29	251.91	256.15	251.32	254.78	834109
2014-07-30	258.90	260.81	256.29	257.25	1184442
2014-07-31	254.78	255.46	250.01	250.83	1710594
2014-08-01	250.58	253.82	247.48	250.28	1590105
2014-08-04	251.54	253.20	248.91	252.07	881282
2014-08-05	250.97	253.98	249.47	251.64	821077
2014-08-06	249.26	253.98	248.83	251.82	874104
2014-08-07	252.44	252.94	247.35	248.15	1003989
2014-08-08	247.50	252.09	247.50	251.49	1252636
2014-08-11	253.10	254.75	250.84	253.21	661651
2014-08-12	253.00	253.11	250.91	251.66	816131
2014-08-13	253.11	257.59	252.61	257.13	1096243
2014-08-14	257.75	261.32	257.01	261.20	932273
2014-08-15	262.64	264.08	258.95	263.41	1081494
2014-08-18	265.58	267.27	264.84	266.21	1302339
2014-08-19	266.92	267.88	264.61	267.23	959058
2014-08-20	266.70	268.60	265.84	266.85	668288
2014-08-21	266.99	267.81	263.65	264.45	1133427
2014-08-22	264.51	266.92	263.05	266.43	576949
2014-08-25	268.76	272.88	268.75	272.63	1116498
2014-08-26	273.09	276.47	272.43	275.71	902823
2014-08-27	275.53	276.71	274.00	275.06	942401
2014-08-28	273.00	276.42	273.00	274.12	943926
2014-08-29	274.20	276.63	273.85	276.55	603318
2014-09-02	277.79	278.78	274.83	276.07	1017883
2014-09-03	277.09	277.90	274.59	275.46	571537
2014-09-04	275.51	276.22	270.23	270.92	1221921
2014-09-05	270.51	271.16	265.56	270.60	1320939
2014-09-08	269.60	273.23	269.59	273.06	635332
2014-09-09	272.59	272.69	268.57	269.48	756620
2014-09-10	269.41	274.64	269.51	274.41	758455
2014-09-11	273.47	274.62	270.42	273.35	671121
2014-09-12	272.77	273.50	268.24	269.57	833504
2014-09-15	268.12	268.99	263.64	266.09	1192710
2014-09-16	264.73	271.45	264.05	270.82	1332907
2014-09-17	272.00	274.40	270.44	272.98	1269783
2014-09-18	273.97	275.07	272.58	275.07	449140
2014-09-19	276.19	277.23	273.09	275.23	822792
2014-09-22	275.21	275.22	270.11	272.55	1075418
2014-09-23	270.44	274.10	270.30	271.67	1001071
2014-09-24	272.85	279.55	272.71	279.29	1046759
2014-09-25	278.83	280.07	272.69	273.97	1474805
2014-09-26	275.00	276.65	273.01	276.41	1203873
2014-09-29	272.83	277.91	272.62	276.06	832514
2014-09-30	276.53	276.54	272.22	273.63	1242334
2014-10-01	272.45	273.65	267.58	269.43	2041437
2014-10-02	268.93	270.76	264.64	268.59	1593914
2014-10-03	271.94	275.91	270.53	275.33	1149206
2014-10-06	276.30	277.43	270.72	271.72	1162640
2014-10-07	270.51	270.75	266.05	266.62	1448350
2014-10-08	266.47	274.70	264.52	274.13	2005180
2014-10-09	273.21	273.84	266.69	267.95	2307916
2014-10-10	266.30	271.25	262.08	262.34	1910007
2014-10-13	263.38	264.43	255.44	257.12	2833285
2014-10-14	258.48	261.06	251.66	255.27	2864082
2014-10-15	251.24	257.81	247.86	256.47	2700639
2014-10-16	251.50	264.14	251.19	260.98	3279469
2014-10-17	266.93	268.03	263.11	265.37	1703582
2014-10-20	265.00	270.18	265.00	269.59	1166799
2014-10-21	272.61	278.56	272.12	278.27	1718348
2014-10-22	275.92	278.81	273.50	276.24	1411389
2014-10-23	277.90	285.23	277.90	283.62	1917613
2014-10-24	283.82	288.90	282.79	288.77	1422487
2014-10-27	288.69	290.44	285.12	290.44	1297383
2014-10-28	292.97	294.65	291.52	293.95	1610045
2014-10-29	293.02	293.84	287.90	290.63	1934482
2014-10-30	289.83	297.21	289.83	296.70	1249188
2014-10-31	301.22	302.98	295.30	296.62	1776379
2014-11-03	297.24	298.95	294.80	296.31	1504139
2014-11-04	294.15	296.07	291.60	293.34	1240046
2014-11-05	296.42	296.42	287.71	288.90	1387850
2014-11-06	289.81	293.56	289.16	293.32	1290401
2014-11-07	292.94	293.64	286.71	290.14	1305301
2014-11-10	292.16	295.25	290.27	295.20	1297843
2014-11-11	295.81	297.75	293.81	296.25	1082964
2014-11-12	295.08	296.73	293.41	296.49	864210
2014-11-13	297.00	298.29	295.87	296.83	272611
2014-11-14	294.00	294.11	286.11	288.17	1916343
2014-11-17	288.09	292.57	287.80	288.84	1745282
2014-11-18	290.09	295.57	289.59	295.25	1341666
2014-11-19	294.25	296.81	292.37	294.21	928911
2014-11-20	292.69	295.75	291.69	294.02	710236
2014-11-21	297.00	298.75	294.30	295.01	1277833
2014-11-24	295.23	300.15	295.23	300.15	1142242
2014-11-25	301.42	301.49	297.13	299.67	891531
2014-11-26	299.88	303.87	299.40	303.87	824799
2014-11-28	304.24	307.16	302.83	303.90	494359
2014-12-01	302.65	304.46	299.51	300.62	1016977
2014-12-02	303.59	307.67	303.21	306.87	1144021
2014-12-03	307.91	308.44	304.00	308.25	1171007
2014-12-04	308.15	309.12	305.10	306.20	820510
2014-12-05	306.96	309.17	306.17	308.81	682554
2014-12-08	309.30	316.80	309.30	313.79	1869829
2014-12-09	310.69	315.66	306.82	314.92	1302687
2014-12-10	314.49	315.36	308.02	308.46	1336730
2014-12-11	311.00	315.32	309.03	310.05	1619855
2014-12-12	308.16	311.12	305.84	306.10	1343186
2014-12-15	307.94	308.43	296.60	297.66	2542642
2014-12-16	295.30	302.51	292.97	293.67	2031248
2014-12-17	294.74	303.89	293.48	303.38	1934367
2014-12-18	310.50	313.97	307.20	313.97	1518120
2014-12-19	314.61	319.14	310.87	317.20	2018849
2014-12-22	310.50	313.22	306.37	309.08	2159281
2014-12-23	309.21	309.94	292.04	294.68	3643943
2014-12-24	293.07	302.56	293.00	299.80	1260851
2014-12-26	302.23	307.06	301.52	306.61	834004
2014-12-29	307.06	308.94	305.19	308.01	720388
2014-12-30	306.21	308.16	304.23	304.62	578949
2014-12-31	305.70	309.42	303.15	303.35	1251634
2015-01-02	306.39	309.39	303.47	306.34	928112
2015-01-05	303.70	309.42	303.50	305.85	1543943
2015-01-06	307.23	309.36	298.04	300.81	1883650
2015-01-07	304.46	312.00	304.26	312.00	1549708
2015-01-08	315.95	316.70	311.66	314.44	1412354
2015-01-09	316.60	317.08	310.22	313.32	1036001
2015-01-12	315.54	317.94	312.33	315.06	2214876
2015-01-13	319.17	322.46	311.38	314.97	2377823
2015-01-14	311.42	316.94	310.56	315.57	1480849
2015-01-15	317.38	318.28	307.30	307.70	1804318
2015-01-16	307.53	317.97	307.50	317.82	1930712
2015-01-20	320.28	323.82	314.83	323.23	1679689
2015-01-21	321.40	323.31	317.56	318.49	1471320
2015-01-22	319.88	321.03	311.12	320.97	1660942
2015-01-23	320.50	322.99	319.24	322.41	756487
2015-01-26	323.13	328.32	321.15	328.00	1310299
2015-01-27	323.62	329.20	323.62	325.98	1433072
2015-01-28	328.03	328.55	318.61	318.98	1412999
2015-01-29	319.88	323.01	314.74	322.85	1189467
2015-01-30	323.93	329.16	321.06	321.65	1688555
2015-02-02	323.65	324.45	315.39	319.58	1894342
2015-02-03	320.83	322.00	310.13	317.79	3077045
2015-02-04	309.80	314.68	305.01	312.55	3174926
2015-02-05	314.71	320.49	313.67	319.91	940327
2015-02-06	319.91	322.82	314.79	315.59	1031871
2015-02-09	314.19	317.46	313.08	313.41	1082133
2015-02-10	316.43	319.26	314.43	318.26	847655
2015-02-11	318.06	322.49	315.45	317.25	1224120
2015-02-12	319.99	320.57	315.77	320.42	731551
2015-02-13	321.89	323.55	318.13	323.46	820573
2015-02-17	323.19	327.24	322.73	326.82	882105
2015-02-18	326.82	329.42	324.58	329.42	927757
2015-02-19	328.61	332.65	328.50	331.99	919516
2015-02-20	331.55	336.43	331.22	336.43	934182
2015-02-23	337.86	341.46	336.46	338.00	1522986
2015-02-24	338.64	338.82	332.88	335.15	1554754
2015-02-25	335.37	341.49	332.00	339.45	1865114
2015-02-26	338.77	340.93	335.07	340.80	1328646
2015-02-27	339.64	340.94	336.21	337.47	1481877
2015-03-02	337.23	340.22	337.15	339.75	1029193
2015-03-03	338.70	339.74	333.97	337.92	1677545
2015-03-04	336.54	341.93	334.00	340.09	1307880
2015-03-05	344.27	348.98	343.77	347.67	1658545
2015-03-06	346.22	347.00	341.56	342.36	1624027
2015-03-09	342.58	343.44	338.85	342.87	1057254
2015-03-10	339.61	345.66	337.41	341.43	1774437
2015-03-11	342.65	344.08	339.67	342.54	1047793
2015-03-12	344.02	345.07	341.10	344.83	815820
2015-03-13	344.44	349.31	342.27	345.33	1011044
2015-03-16	347.76	353.97	347.52	353.97	1679350
2015-03-17	353.01	356.63	351.58	356.25	1319087
2015-03-18	355.68	360.44	352.36	358.14	1548482
2015-03-19	360.03	365.89	360.00	365.25	2515693
2015-03-20	374.27	374.97	363.63	366.52	3335581
2015-03-23	361.60	362.67	356.25	358.28	2732909
2015-03-24	358.90	362.93	355.72	355.95	2512807
2015-03-25	356.50	358.84	340.76	341.30	4805756
2015-03-26	336.43	345.13	333.78	340.81	5218091
2015-03-27	341.98	349.44	341.64	347.46	1975035
2015-03-30	352.67	353.04	347.50	351.32	2151209
2015-03-31	349.22	349.81	343.43	343.43	1985282
2015-04-01	342.68	343.22	334.12	340.08	3928128
2015-04-02	340.43	341.47	337.25	339.70	2081336
2015-04-06	337.03	342.24	336.80	338.85	1405590
2015-04-07	339.17	346.92	339.31	341.92	2392998
2015-04-08	342.93	353.42	342.93	352.01	2325223
2015-04-09	351.56	355.53	348.79	353.06	1643767
2015-04-10	354.29	358.24	352.81	357.45	1022248
2015-04-13	357.76	361.94	356.73	358.32	1226666
2015-04-14	359.08	359.97	354.12	357.21	1230029
2015-04-15	360.17	362.00	356.04	360.94	2273648
2015-04-16	361.00	362.94	359.14	361.50	771864
2015-04-17	358.86	360.10	353.11	356.46	1843521
2015-04-20	358.76	359.50	354.25	357.95	1202436
2015-04-21	361.68	365.33	359.91	364.50	1637103
2015-04-22	367.43	367.80	361.87	363.84	1222218
2015-04-23	363.98	368.25	362.00	367.68	1267410
2015-04-24	365.26	367.50	362.82	363.70	1186724
2015-04-27	364.64	365.21	347.59	348.55	4322864
2015-04-28	349.44	352.53	338.60	344.50	4307000
2015-04-29	342.52	349.05	340.73	344.81	2359294
2015-04-30	342.40	345.62	330.60	333.66	3526463
2015-05-01	338.76	344.55	338.01	344.00	2503063
2015-05-04	344.69	350.74	344.31	345.19	2284875
2015-05-05	344.25	344.90	337.08	338.00	2018898
2015-05-06	341.83	344.00	336.81	340.72	2061978
2015-05-07	343.13	344.94	338.70	344.11	1600455
2015-05-08	348.78	353.72	348.09	352.14	2100774
2015-05-11	353.99	354.93	351.00	352.29	1172025
2015-05-12	348.91	352.93	346.01	351.79	2016007
2015-05-13	352.77	355.16	349.19	350.85	1138138
2015-05-14	353.42	355.65	347.94	355.59	1417376
2015-05-15	355.92	356.99	353.80	355.61	1191872
2015-05-18	353.96	360.67	353.96	360.30	1448628
2015-05-19	360.81	361.95	358.59	360.48	1165219
2015-05-20	360.64	365.70	357.13	363.59	1391581
2015-05-21	364.15	365.28	361.62	363.60	891854
2015-05-22	363.53	365.49	362.67	364.54	883722
2015-05-26	362.83	364.20	358.50	360.30	1322595
2015-05-27	360.30	367.00	359.55	366.96	1352433
2015-05-28	365.34	366.99	362.00	364.89	1554108
2015-05-29	364.55	367.84	363.21	365.03	2216834
2015-06-01	367.50	367.37	360.60	364.81	1348776
2015-06-02	363.42	366.12	360.28	363.46	1668964
2015-06-03	365.39	366.20	362.58	364.82	871776
2015-06-04	363.63	366.18	360.06	362.79	1534343
2015-06-05	361.48	367.71	359.10	367.04	2013356
2015-06-08	367.12	367.95	363.26	365.01	1581948
2015-06-09	364.84	364.97	358.47	360.64	2555176
2015-06-10	359.76	366.09	357.80	365.83	1948953
2015-06-11	366.95	368.61	365.30	368.07	1273910
2015-06-12	365.73	366.90	362.00	363.90	1279300
2015-06-15	360.90	364.09	358.23	363.68	1390016
2015-06-16	362.01	365.54	361.50	364.38	928727
2015-06-17	365.76	368.00	364.39	366.55	1302603
2015-06-18	368.16	378.36	367.53	377.88	3373168
2015-06-19	378.00	379.16	375.00	377.49	2056574
2015-06-22	380.68	383.54	379.29	383.17	1737074
2015-06-23	383.50	385.02	380.81	383.25	1204127
2015-06-24	382.38	383.28	376.56	377.59	1251252
2015-06-25	378.06	379.97	373.52	375.84	1506102
2015-06-26	377.00	377.50	369.30	372.78	1876623
2015-06-29	367.99	371.93	360.57	360.57	2036690
2015-06-30	366.18	370.17	363.27	368.97	2155248
2015-07-01	374.04	375.00	367.91	369.90	1341635
2015-07-02	372.10	372.10	368.06	370.35	840802
2015-07-06	367.66	375.83	366.00	372.36	1145408
2015-07-07	373.26	373.92	365.85	373.42	1425175
2015-07-08	369.00	370.75	361.89	362.78	2482194
2015-07-09	368.31	369.43	365.35	366.74	1297329
2015-07-10	372.02	372.86	367.54	372.80	1354662
2015-07-13	376.20	380.07	376.00	379.15	1214162
2015-07-14	380.42	388.68	379.25	387.94	1875423
2015-07-15	393.06	396.94	389.10	390.76	2413393
2015-07-16	393.51	396.48	391.35	395.67	1472542
2015-07-17	395.00	397.69	392.85	397.59	1293200
2015-07-20	399.27	400.79	396.50	398.00	1211694
2015-07-21	398.00	398.67	391.04	395.49	1390852
2015-07-22	390.11	395.61	388.91	394.35	1364740
2015-07-23	394.35	397.58	392.32	393.75	1820438
2015-07-24	386.63	389.00	375.96	377.58	3922083
2015-07-27	374.45	376.57	369.69	373.58	2913794
2015-07-28	377.76	383.33	373.69	382.84	2143900
2015-07-29	384.75	385.48	374.68	377.43	1513580
2015-07-30	374.00	380.14	370.30	378.80	1566944
2015-07-31	381.42	385.37	379.75	382.53	1085359
2015-08-03	383.40	385.50	378.83	382.13	827881
2015-08-04	384.26	386.82	382.21	383.81	829149
2015-08-05	386.82	390.05	385.50	386.72	1148182
2015-08-06	387.35	387.64	369.63	370.08	3059968
2015-08-07	372.00	372.00	361.63	368.67	3506351
2015-08-10	372.40	376.53	370.64	371.42	1826084
2015-08-11	368.37	372.53	363.74	367.17	1490922
2015-08-12	363.53	371.13	357.11	370.16	2298156
2015-08-13	371.13	372.42	365.67	366.39	1066952
2015-08-14	365.99	366.93	359.12	364.06	1400083
2015-08-17	361.51	372.00	360.06	371.62	1290159
2015-08-18	371.30	372.91	367.67	368.28	744182
2015-08-19	365.00	368.92	361.57	365.67	1389657
2015-08-20	362.00	364.85	350.70	350.82	2505534
2015-08-21	345.20	353.74	339.80	339.84	4852903
2015-08-24	312.29	340.23	284.16	324.88	4877464
2015-08-25	337.00	345.04	325.26	325.26	2888548
2015-08-26	335.00	342.33	324.50	341.75	2735925
2015-08-27	348.43	351.71	343.10	350.91	2919958
2015-08-28	348.75	353.28	347.45	353.28	1686888
2015-08-31	352.02	354.50	340.89	341.99	1820155
2015-09-01	333.95	340.93	331.70	333.34	2266149
2015-09-02	337.67	346.23	333.44	346.23	1710058
2015-09-03	346.22	349.47	337.50	338.63	2183916
2015-09-04	333.61	341.00	332.02	337.10	1801222
2015-09-08	344.20	352.16	342.27	351.77	2005752
2015-09-09	354.90	356.43	343.14	344.22	1911983
2015-09-10	344.20	352.50	343.37	350.72	1711273
2015-09-11	348.13	354.96	347.50	354.74	1342441
2015-09-14	354.64	355.89	349.50	353.40	870357
2015-09-15	354.25	358.19	351.50	357.46	1182853
2015-09-16	357.65	359.85	351.71	355.14	1744709
2015-09-17	355.00	366.56	354.05	362.50	2232527
2015-09-18	355.92	360.86	355.92	356.76	2005511
2015-09-21	359.44	359.76	337.56	340.47	5466538
2015-09-22	335.19	337.90	328.73	335.40	4476976
2015-09-23	334.80	339.11	330.33	332.82	1994455
2015-09-24	329.53	332.32	320.11	326.22	4288978
2015-09-25	330.79	331.00	304.56	310.24	9084472
2015-09-28	306.53	308.00	285.53	290.61	11850616
2015-09-29	291.66	303.31	286.51	289.48	8187729
2015-09-30	298.88	305.14	295.02	303.33	5857547
2015-10-01	303.21	305.94	297.00	304.96	3697588
2015-10-02	297.22	316.00	297.22	315.53	4276474
2015-10-05	318.50	323.59	308.66	313.20	3478273
2015-10-06	309.45	310.00	292.55	301.91	5835761
2015-10-07	302.99	311.46	297.55	307.79	4986408
2015-10-08	306.17	309.29	296.81	307.20	3711062
2015-10-09	307.31	311.50	303.61	308.45	2051971
2015-10-12	311.43	312.30	306.00	308.54	1983993
2015-10-13	305.71	312.48	298.47	298.76	2945528
2015-10-14	302.26	307.44	297.40	301.58	4584748
2015-10-15	298.00	314.85	297.38	314.76	3556711
2015-10-16	315.00	318.33	310.00	314.32	3209290
2015-10-19	313.03	321.06	308.68	315.94	3950007
2015-10-20	315.81	316.26	305.45	305.96	3184916
2015-10-21	311.14	312.69	295.10	304.46	6124961
2015-10-22	305.09	307.83	298.38	306.11	3932000
2015-10-23	310.28	316.31	308.67	316.28	3890847
2015-10-26	315.00	322.21	311.25	317.45	2462454
2015-10-27	318.05	327.65	317.74	327.65	2589079
2015-10-28	326.86	331.79	320.88	331.79	2958894
2015-10-29	332.39	336.89	327.50	328.55	2620185
2015-10-30	329.86	330.00	324.79	325.46	2028315
2015-11-02	326.82	338.66	326.40	338.06	2019449
2015-11-03	336.94	341.25	333.12	339.08	2130223
2015-11-04	340.50	341.19	332.11	337.63	2005098
2015-11-05	335.53	335.95	327.70	331.14	2635379
2015-11-06	330.79	332.30	323.71	330.24	2023874
2015-11-09	328.01	332.97	327.28	330.58	1207866
2015-11-10	328.93	332.34	327.06	331.96	1100086
2015-11-11	333.00	333.49	326.76	326.85	1149484
2015-11-12	325.04	327.69	305.79	320.11	1862920
2015-11-13	320.11	328.46	318.85	323.64	2532213
2015-11-16	321.50	324.99	317.51	324.89	1669437
2015-11-17	326.42	331.51	323.20	329.14	1422511
2015-11-18	330.99	339.01	329.32	338.74	2625588
2015-11-19	338.99	339.41	332.73	333.42	1621544
2015-11-20	335.34	336.72	332.83	333.49	1229725
2015-11-23	333.31	338.79	333.05	335.92	1813894
2015-11-24	333.17	335.72	331.50	335.27	1134806
2015-11-25	335.00	339.54	334.97	338.85	1140651
2015-11-27	339.24	341.52	339.03	341.01	457979
2015-11-30	341.83	342.89	332.10	334.37	1923708
2015-12-01	336.27	337.24	331.41	336.16	2049129
2015-12-02	336.16	339.00	332.80	333.94	1245848
2015-12-03	334.12	334.82	319.84	321.97	2535935
2015-12-04	323.00	331.83	322.69	331.72	2221164
2015-12-07	330.51	331.04	323.53	324.28	1789394
2015-12-08	320.77	331.65	320.77	330.59	1509518
2015-12-09	328.51	330.94	323.06	325.20	1584744
2015-12-10	325.35	330.47	324.34	329.41	1209091
2015-12-11	326.22	327.83	319.50	319.89	2638412
2015-12-14	320.84	323.70	314.53	320.84	2184564
2015-12-15	325.15	331.15	323.58	329.99	1701872
2015-12-16	332.90	338.16	330.00	337.40	1473502
2015-12-17	339.00	339.00	331.36	332.12	2513280
2015-12-18	331.28	334.77	329.21	331.49	2234060
2015-12-21	331.66	333.12	328.17	332.13	742081
2015-12-22	333.11	334.50	329.61	332.66	1040746
2015-12-23	335.50	339.48	334.82	338.70	1012352
2015-12-24	338.83	340.86	338.03	339.79	318290
2015-12-28	337.75	338.82	335.20	337.22	851275
2015-12-29	339.00	343.87	338.51	343.11	852816
2015-12-30	342.04	343.40	339.87	340.86	976212
2015-12-31	339.58	341.77	338.32	338.33	961791
2016-01-04	331.15	331.78	324.52	326.87	3239049
2016-01-05	327.34	330.97	324.65	326.96	1633712
2016-01-06	320.50	325.61	318.05	321.12	2271600
2016-01-07	313.47	316.18	307.78	307.78	3346708
2016-01-08	312.50	313.29	301.59	302.20	2526527
2016-01-11	304.65	304.76	285.03	291.69	3763544
2016-01-12	295.50	302.40	286.06	296.20	3954740
2016-01-13	297.00	298.90	279.46	280.14	3449695
2016-01-14	280.51	295.13	273.47	291.44	4361351
2016-01-15	276.86	286.49	276.86	284.18	3515844
2016-01-19	287.67	289.90	273.06	277.84	3328593
2016-01-20	271.48	289.73	268.52	285.49	4593353
2016-01-21	283.22	287.50	278.28	278.75	3300749
2016-01-22	285.82	289.17	281.74	288.02	2408909
2016-01-25	287.03	290.53	282.92	283.20	1814980
2016-01-26	283.86	284.85	275.80	282.08	2408548
2016-01-27	283.88	285.89	271.47	273.40	2601415
2016-01-28	273.52	276.17	259.06	263.47	6038711
2016-01-29	262.89	268.32	260.47	267.05	2934927
2016-02-01	264.83	270.44	261.80	268.53	2041801
2016-02-02	264.74	266.77	258.73	261.01	2384390
2016-02-03	261.50	264.11	251.63	264.00	4006246
2016-02-04	262.53	271.77	260.00	264.69	3941172
2016-02-05	263.56	264.77	252.85	256.24	4167784
2016-02-08	250.75	251.81	243.80	248.12	3248200
2016-02-09	240.72	253.21	240.03	248.40	3522654
2016-02-10	249.46	257.58	248.64	249.93	2148575
2016-02-11	242.95	246.25	240.55	244.04	2791427
2016-02-12	247.49	251.36	241.61	251.19	2416615
2016-02-16	255.34	258.75	254.40	258.72	2648534
2016-02-17	263.51	266.62	258.70	266.32	2548474
2016-02-18	267.18	267.60	259.01	259.42	2093792
2016-02-19	258.65	262.77	255.52	261.83	1829792
2016-02-22	265.95	266.38	261.97	263.62	1450601
2016-02-23	262.34	264.88	257.22	257.42	1364160
2016-02-24	254.08	259.26	250.20	258.78	2126816
2016-02-25	260.00	263.14	256.66	259.32	1172436
2016-02-26	261.75	263.72	259.65	261.49	1696429
2016-02-29	261.33	261.60	254.09	254.09	1721996
2016-03-01	256.59	265.33	253.74	265.27	2760000
2016-03-02	265.24	269.79	264.07	268.12	300
2016-03-03	268.29	268.40	262.92	264.24	1062416
2016-03-04	264.24	264.24	264.24	263.13	2429350
2016-03-07	261.70	272.07	260.92	269.76	2096175
2016-03-08	268.46	268.96	259.45	260.13	1688296
2016-03-09	261.30	261.80	253.66	257.13	2931139
2016-03-10	257.13	257.13	257.13	255.08	2202365
2016-03-11	255.08	255.08	255.08	261.94	1783913
2016-03-14	261.30	261.30	261.00	261.30	400
2016-03-15	257.98	259.47	250.44	251.47	2561588
2016-03-16	251.47	255.50	246.76	250.20	3235242
2016-03-17	249.12	250.45	241.85	247.09	2858986
2016-03-18	248.00	252.90	244.81	251.34	2719122
2016-03-21	250.59	258.02	250.26	256.49	2161455
2016-03-22	255.30	263.97	254.76	263.10	2459907
2016-03-23	262.26	263.94	253.85	254.26	2411902
2016-03-24	254.26	254.26	252.10	255.48	900
2016-03-28	256.99	257.88	251.57	252.08	1419595
2016-03-29	252.08	252.08	250.30	256.61	2278369
2016-03-30	259.02	262.40	253.68	254.94	2260827
2016-03-31	254.92	263.86	254.88	254.94	2099949
2016-04-01	260.37	268.79	257.58	268.31	3662602
2016-04-04	269.47	274.68	268.52	270.65	2981614
2016-04-05	270.65	270.65	270.65	269.64	2497929
2016-04-06	270.82	285.86	270.69	285.80	5948456
2016-04-07	285.50	287.77	279.13	280.70	4492684
2016-04-08	284.00	284.00	274.83	277.35	3123610
2016-04-11	278.89	279.50	271.80	272.70	1535208
2016-04-12	272.68	276.65	270.19	275.91	2160833
2016-04-13	278.11	281.83	276.50	281.19	2283512
2016-04-14	283.55	283.55	279.19	281.62	1413826
2016-04-15	282.57	282.68	277.62	280.61	1533610
2016-04-18	279.82	286.35	278.90	284.97	1652226
2016-04-19	283.82	284.49	277.72	279.53	1815957
2016-04-20	280.28	281.80	277.80	279.43	1323144
2016-04-21	280.63	287.86	279.59	287.55	2896860
2016-04-22	288.86	289.71	283.34	288.34	2130844
2016-04-25	287.50	289.50	285.01	285.95	1985889
2016-04-26	285.91	286.00	278.96	281.40	1991767
2016-04-27	281.72	281.72	276.13	277.49	1969869
2016-04-28	277.00	281.60	272.47	275.27	2007606
2016-04-29	273.43	274.89	265.78	267.95	3007502
2016-05-02	268.69	271.22	264.64	270.94	1909595
2016-05-03	269.35	270.56	265.45	265.75	1645971
2016-05-04	265.06	265.06	257.36	258.03	2655018
2016-05-05	259.07	260.45	256.03	259.19	1402757
2016-05-06	256.52	259.33	252.00	255.28	2242331
2016-05-09	256.20	263.93	256.00	261.90	1372227
2016-05-10	264.85	265.06	258.83	264.05	1525172
2016-05-11	264.77	264.80	255.78	256.10	1103506
2016-05-12	256.43	257.74	248.90	251.73	2719352
2016-05-13	250.71	256.36	250.71	253.90	1179640
2016-05-16	256.40	262.12	255.45	261.67	1569726
2016-05-17	261.46	262.86	258.14	259.17	1407122
2016-05-18	257.84	263.77	257.80	262.77	1528315
2016-05-19	261.19	264.00	256.68	258.90	1385763
2016-05-20	259.88	265.15	259.53	264.18	1140813
2016-05-23	264.50	268.25	263.67	266.03	1259344
2016-05-24	268.05	272.57	266.91	272.04	1349291
2016-05-25	273.00	275.90	272.53	275.03	1204599
2016-05-26	275.03	275.06	271.80	273.69	848614
2016-05-27	274.80	276.19	272.44	276.19	834240
2016-05-31	278.40	281.15	277.50	279.77	1807775
2016-06-01	278.95	282.10	277.41	281.18	1549054
2016-06-02	281.05	286.29	281.05	286.28	1792822
2016-06-03	284.28	285.63	277.93	281.77	2043563
2016-06-06	282.12	286.81	278.60	286.07	1540265
2016-06-07	282.34	282.65	277.30	278.76	2019902
2016-06-08	279.89	279.89	276.51	278.53	1098385
2016-06-09	276.23	279.51	273.36	273.58	1529481
2016-06-10	270.47	271.23	266.20	267.60	1885948
2016-06-13	265.53	269.98	263.92	264.43	1894427
2016-06-14	263.44	266.17	259.70	262.49	1603311
2016-06-15	264.98	265.56	261.81	262.49	1213805
2016-06-16	261.18	262.54	258.19	262.00	1460155
2016-06-17	262.00	262.99	256.34	256.37	2439568
2016-06-20	259.32	262.62	258.44	258.70	1363669
2016-06-21	259.05	259.50	252.65	254.79	1880047
2016-06-22	255.89	261.94	253.11	256.56	4458583
2016-06-23	259.66	262.19	257.41	262.10	1542046
2016-06-24	252.00	256.35	248.83	249.04	3854877
2016-06-27	246.63	249.21	240.30	241.49	3013613
2016-06-28	246.96	250.98	245.39	250.66	2254581
2016-06-29	252.50	257.25	251.84	256.05	2306704
2016-06-30	256.83	257.88	253.01	257.34	1376344
2016-07-01	257.59	263.47	256.53	262.75	1326331
2016-07-05	262.00	262.00	257.94	260.08	1304034
2016-07-06	258.14	266.58	258.14	266.24	1733796
2016-07-07	267.00	268.86	264.84	267.84	1213724
2016-07-08	267.09	271.90	266.87	271.13	1281003
2016-07-11	271.50	273.10	270.34	270.56	957975
2016-07-12	271.79	274.48	271.61	272.56	1264704
2016-07-13	273.95	274.81	267.61	267.80	1390454
2016-07-14	270.05	270.50	267.08	268.47	1030774
2016-07-15	268.77	273.64	268.77	272.53	971549
2016-07-18	272.01	274.22	271.06	273.49	781702
2016-07-19	273.29	274.53	269.15	269.99	838906
2016-07-20	270.50	277.09	268.06	276.54	1877642
2016-07-21	279.06	282.10	277.84	280.25	2163909
2016-07-22	281.00	282.35	278.78	280.90	1042735
2016-07-25	280.42	282.74	278.81	282.26	1088893
2016-07-26	279.18	282.10	278.22	280.28	1176356
2016-07-27	280.25	287.50	280.25	287.03	1624228
2016-07-28	287.46	288.32	283.82	287.68	1506504
2016-07-29	287.67	289.77	284.87	289.44	1405546
2016-08-01	289.87	296.84	289.87	294.07	3087274
2016-08-02	294.78	299.00	288.62	294.69	3273196
2016-08-03	293.88	298.30	292.88	297.92	1974751
2016-08-04	299.01	299.49	295.42	296.15	964906
2016-08-05	298.27	299.10	295.71	297.29	1032966
2016-08-08	297.94	298.62	293.15	294.18	1503164
2016-08-09	294.15	295.96	293.15	294.56	820975
2016-08-10	293.87	294.41	288.01	288.81	1276003
2016-08-11	289.13	292.69	288.08	291.91	1611917
2016-08-12	290.98	292.85	289.00	292.52	1270899
2016-08-15	293.95	296.23	292.63	295.21	997041
2016-08-16	294.57	294.96	290.80	291.09	767782
2016-08-17	290.73	291.71	288.68	290.90	733104
2016-08-18	290.90	292.88	289.38	291.66	625662
2016-08-19	289.86	291.87	289.15	290.31	528264
2016-08-22	291.85	296.67	291.84	296.01	1199263
2016-08-23	297.32	298.07	295.45	296.18	926847
2016-08-24	296.89	299.25	285.32	286.23	3773040
2016-08-25	287.00	289.09	278.90	282.87	3079034
2016-08-26	283.17	287.84	282.55	285.14	1946739
2016-08-29	286.00	286.64	282.16	283.87	1402804
2016-08-30	283.47	285.83	282.06	283.29	1016945
2016-08-31	282.39	283.41	279.71	280.89	915079
2016-09-01	280.62	282.25	278.60	281.44	877082
2016-09-02	281.50	282.80	279.46	280.61	1109244
2016-09-06	281.06	285.48	280.82	284.09	1513488
2016-09-07	284.09	287.15	283.69	286.10	892553
2016-09-08	286.64	288.61	283.87	288.03	799815
2016-09-09	284.62	285.93	278.63	278.63	1819699
2016-09-12	277.00	287.80	276.63	287.11	1444649
2016-09-13	284.76	285.01	279.59	282.62	1618627
2016-09-14	284.00	289.45	283.78	285.93	1592166
2016-09-15	285.62	290.92	284.20	290.15	1401285
2016-09-16	288.11	292.26	287.70	291.63	1315736
2016-09-19	293.00	294.91	290.41	291.52	1361806
2016-09-20	294.42	297.00	293.00	295.70	1679966
2016-09-21	296.25	298.46	291.43	297.53	2000446
2016-09-22	299.29	300.29	296.41	300.08	1459354
2016-09-23	300.08	301.80	298.01	298.18	1064970
2016-09-26	296.18	297.17	293.45	294.53	1326126
2016-09-27	292.10	297.62	292.10	297.48	1036701
2016-09-28	297.33	298.45	292.85	295.08	855457
2016-09-29	294.39	295.31	285.16	285.87	1577892
2016-09-30	285.74	290.53	283.72	289.46	2138141
2016-10-03	289.51	290.09	285.34	290.00	1803746
2016-10-04	289.35	291.25	286.80	288.26	850260
2016-10-05	289.56	292.57	288.17	290.80	1023214
2016-10-06	287.50	288.00	283.56	284.16	1437773
2016-10-07	284.32	285.42	281.38	284.10	998607
2016-10-10	287.02	289.40	286.73	288.07	829493
2016-10-11	283.55	284.43	275.00	277.00	3121878
2016-10-12	277.06	278.35	269.80	270.13	2510955
2016-10-13	268.00	272.91	267.61	271.11	2277168
2016-10-14	274.11	274.11	265.88	266.08	1449131
2016-10-17	265.58	267.91	262.55	265.72	1467260
2016-10-18	269.45	271.21	268.38	269.43	1288157
2016-10-19	270.11	270.11	267.21	267.48	1032995
2016-10-20	267.24	271.17	267.01	270.04	1615190
2016-10-21	270.05	270.05	267.00	267.77	727472
2016-10-24	267.52	269.28	265.95	266.41	870126
2016-10-25	267.57	267.90	264.37	265.18	841110
2016-10-26	266.03	268.75	263.52	265.31	1450652
2016-10-27	268.05	270.29	265.12	265.47	1544175
2016-10-28	263.90	263.92	257.49	260.49	2989428
2016-10-31	260.96	261.00	256.45	256.68	1576997
2016-11-01	257.29	260.06	254.55	259.09	2123155
2016-11-02	258.35	258.72	254.30	254.33	1367494
2016-11-03	255.02	256.29	246.71	246.87	3135470
2016-11-04	246.98	254.49	246.87	251.70	2090408
2016-11-07	256.48	262.03	255.62	261.17	1987317
2016-11-08	259.49	265.00	258.27	261.62	2131103
2016-11-09	282.00	289.00	276.07	284.99	11314598
2016-11-10	289.63	294.36	284.80	289.78	5643877
2016-11-11	287.90	289.00	282.61	288.00	2660308
2016-11-14	288.40	293.35	286.20	293.09	3208539
2016-11-15	292.22	292.56	287.24	291.33	1511846
2016-11-16	289.45	291.71	286.38	286.51	1195781
2016-11-17	287.51	289.10	283.75	288.52	1223767
2016-11-18	288.81	289.47	283.73	284.72	1643961
2016-11-21	285.97	287.20	284.38	286.71	951245
2016-11-22	287.31	288.20	279.03	281.36	1908403
2016-11-23	274.97	284.07	274.23	283.74	1875410
2016-11-25	285.00	285.62	281.28	284.46	586816
2016-11-28	284.40	284.40	279.48	279.99	1042980
2016-11-29	279.45	282.67	277.99	280.31	1016889
2016-11-30	281.92	282.00	273.89	274.07	1609660
2016-12-01	275.31	275.41	268.66	269.49	2008144
2016-12-02	268.79	272.83	267.61	270.46	1695425
2016-12-05	273.74	275.39	270.47	271.93	1039947
2016-12-06	273.33	274.85	270.59	274.34	1030856
2016-12-07	268.30	270.30	261.65	266.28	4218885
2016-12-08	265.16	268.91	261.73	268.52	2633328
2016-12-09	271.65	275.39	268.25	269.67	2197977
2016-12-12	267.35	269.00	265.77	267.53	1159328
2016-12-13	269.48	271.83	268.57	269.05	1294207
2016-12-14	268.80	271.18	267.38	269.42	992897
2016-12-15	269.87	272.47	268.82	271.94	983956
2016-12-16	272.61	275.58	271.51	272.42	1664199
2016-12-19	272.00	274.68	268.33	268.79	1259351
2016-12-20	270.15	271.69	269.47	270.92	1096708
2016-12-21	271.17	271.40	267.08	267.85	977592
2016-12-22	267.85	268.13	265.35	266.70	815440
2016-12-23	266.96	272.83	266.28	272.32	1254293
2016-12-27	272.60	276.13	271.21	271.26	851715
2016-12-28	271.21	271.64	267.54	268.08	872428
2016-12-29	268.00	269.27	266.00	267.11	716436
2016-12-30	268.00	268.16	263.92	265.38	1179061
2017-01-03	267.36	270.75	266.72	270.24	1241712
2017-01-04	270.62	278.72	270.62	277.23	2074284
2017-01-05	278.53	279.43	275.63	278.10	1236426
2017-01-06	279.84	281.49	278.37	280.26	1541474
2017-01-09	282.16	285.00	280.19	284.28	1535219
2017-01-10	285.56	287.17	282.42	286.50	1576278
2017-01-11	285.50	286.69	275.07	277.94	5633732
2017-01-12	275.90	280.33	274.65	278.93	1866208
2017-01-13	278.88	282.70	278.35	280.01	1380944
2017-01-17	277.50	277.50	273.66	274.52	2131896
2017-01-18	275.01	277.12	274.64	276.81	1172246
2017-01-19	276.81	277.00	273.28	274.48	680923
2017-01-20	274.41	276.45	272.66	273.42	1163136
2017-01-23	273.12	274.47	269.92	270.85	1147528
2017-01-24	270.18	272.00	266.88	270.01	1294326
2017-01-25	271.51	273.60	270.68	272.68	1071788
2017-01-26	274.05	275.43	271.20	271.70	963494
2017-01-27	272.58	274.59	272.02	274.08	821253
2017-01-30	273.65	273.97	268.65	270.39	914736
2017-01-31	267.56	278.43	267.56	278.07	2652763
2017-02-01	278.81	280.92	277.35	280.42	1471000
2017-02-02	279.47	281.19	277.53	279.88	1252419
2017-02-03	282.00	283.23	279.31	283.05	1033611
2017-02-06	283.09	283.71	281.10	283.54	962658
2017-02-07	284.20	284.48	280.87	282.41	1137322
2017-02-08	280.00	282.44	278.31	281.72	1072602
2017-02-09	282.60	285.33	281.02	284.56	1061643
2017-02-10	284.48	285.88	283.55	284.37	764100
2017-02-13	285.02	287.02	284.75	286.30	782967
2017-02-14	286.38	290.00	285.42	289.80	1457199
2017-02-15	288.87	295.50	288.85	294.95	1779067
2017-02-16	295.00	296.93	290.00	292.98	1590991
2017-02-17	291.99	294.51	291.10	294.35	935293
2017-02-21	295.01	295.49	291.82	292.80	944907
2017-02-22	293.08	293.31	289.95	290.31	896027
2017-02-23	290.75	290.90	286.16	289.32	947093
2017-02-24	286.84	290.10	286.72	289.90	1842363
2017-02-27	289.41	298.49	289.38	298.27	2572418
2017-02-28	296.91	299.84	295.40	297.23	1747149
2017-03-01	300.80	302.16	298.01	300.94	1851991
2017-03-02	301.56	303.74	299.14	299.79	1369617
2017-03-03	298.56	302.74	298.56	302.49	1004308
2017-03-06	300.85	301.50	297.91	299.83	1056974
2017-03-07	296.29	297.85	294.00	295.03	1881340
2017-03-08	294.40	300.16	294.40	297.65	1491777
2017-03-09	296.90	299.90	295.80	298.73	860465
2017-03-10	300.75	300.96	296.64	300.60	1458293
2017-03-13	301.50	301.50	298.28	300.61	824790
2017-03-14	299.25	300.00	297.42	298.00	965729
2017-03-15	298.65	303.65	298.29	302.44	1186656
2017-03-16	301.99	302.05	297.16	298.59	1457213
2017-03-17	293.75	297.08	293.57	295.28	1702162
2017-03-20	294.95	297.62	294.81	296.58	801715
2017-03-21	298.19	298.19	288.04	288.37	2582434
2017-03-22	289.06	290.36	287.51	289.92	1595329
2017-03-23	289.05	292.08	288.32	288.99	716951
2017-03-24	288.80	291.19	288.44	290.06	1126154
2017-03-27	286.67	293.91	286.66	293.14	1212285
2017-03-28	294.36	294.87	290.81	292.01	790465
2017-03-29	293.84	296.69	293.05	294.42	895384
2017-03-30	295.39	295.59	292.15	293.39	655580
2017-03-31	293.39	294.32	292.17	293.27	681789
2017-04-03	294.02	295.59	290.80	290.98	695399
2017-04-04	289.93	292.50	289.93	291.40	577360
2017-04-05	291.53	293.15	286.58	287.42	890655
2017-04-06	287.69	289.08	286.20	288.22	744308
2017-04-07	287.70	291.17	287.30	290.52	791971
2017-04-10	290.49	292.29	289.20	289.39	478767
2017-04-11	288.92	290.50	285.85	288.37	763238
2017-04-12	289.32	290.03	287.37	288.65	491154
2017-04-13	287.84	291.73	287.83	290.59	775063
2017-04-17	290.00	291.16	288.72	290.58	487532
2017-04-18	289.63	290.11	285.91	287.67	939520
2017-04-19	288.61	290.72	287.67	288.85	687929
2017-04-20	290.00	291.05	287.50	290.34	891281
2017-04-21	290.90	290.90	286.60	287.49	1070401
2017-04-24	290.64	292.40	289.83	291.74	914193
2017-04-25	294.15	296.97	293.92	295.55	1142522
2017-04-26	295.65	297.26	294.81	296.40	853774
2017-04-27	296.00	297.84	294.46	296.52	671811
2017-04-28	296.42	298.31	295.67	297.64	569883
2017-05-01	298.20	299.98	297.33	299.38	837152
2017-05-02	300.00	300.87	296.77	298.27	949629
2017-05-03	297.27	297.76	295.16	296.34	632722
2017-05-04	297.28	299.00	296.52	298.45	1058332
2017-05-05	298.25	298.67	294.40	295.87	703894
2017-05-08	294.57	295.71	288.84	289.45	1349048
2017-05-09	290.31	293.19	289.91	292.95	883994
2017-05-10	292.73	292.73	289.13	291.89	748569
2017-05-11	291.30	292.26	288.46	291.57	1072361
2017-05-12	291.56	293.85	290.71	292.87	520710
2017-05-15	293.20	294.92	292.61	294.12	561398
2017-05-16	294.53	295.68	293.39	295.30	515061
2017-05-17	292.20	293.03	288.35	288.59	1168825
2017-05-18	289.02	293.52	288.90	292.27	759971
2017-05-19	293.22	294.74	290.11	290.45	673111
2017-05-22	290.52	291.47	288.85	291.32	876624
2017-05-23	291.50	291.74	289.68	290.96	661762
2017-05-24	290.97	291.75	288.29	291.16	717963
2017-05-25	293.00	293.00	290.48	290.52	759266
2017-05-26	289.73	291.04	288.06	288.22	619941
2017-05-30	288.00	288.68	283.70	284.30	955158
2017-05-31	285.00	286.37	282.60	285.75	1600802
2017-06-01	286.50	291.47	286.07	290.89	1128970
2017-06-02	292.00	296.65	291.71	295.79	1191309
2017-06-05	296.55	297.09	291.75	294.15	911025
2017-06-06	293.07	294.99	292.10	292.80	462915
2017-06-07	293.25	294.43	291.55	292.98	467689
2017-06-08	292.82	295.81	292.52	294.75	577606
2017-06-09	294.94	298.55	292.64	294.11	1258908
2017-06-12	292.65	295.89	291.06	293.23	1288924
2017-06-13	294.33	294.74	292.00	294.43	810530
2017-06-14	295.17	298.04	293.82	296.09	1059127
2017-06-15	294.81	294.95	291.20	293.80	1883156
2017-06-16	293.26	293.74	290.51	292.73	747545
2017-06-19	294.72	300.99	293.69	299.79	1190584
2017-06-20	300.43	308.12	299.80	303.59	3885291
2017-06-21	306.71	316.33	305.65	316.10	5088115
2017-06-22	318.04	323.45	317.05	320.11	3838882
2017-06-23	319.64	321.27	316.12	320.74	2623558
2017-06-26	321.39	321.87	317.55	319.72	1553886
2017-06-27	318.87	319.49	310.50	310.89	1883866
2017-06-28	312.12	317.66	310.48	316.88	1643332
2017-06-29	317.00	317.06	308.71	312.35	1465915
2017-06-30	313.20	313.76	309.35	310.08	716672
2017-07-03	311.89	313.59	308.56	310.95	521838
2017-07-05	312.23	316.18	310.41	315.29	1508393
2017-07-06	313.25	314.58	308.88	310.45	1099305
2017-07-07	312.93	313.62	310.82	312.46	756419
2017-07-10	312.95	313.09	308.49	309.94	640472
2017-07-11	311.35	312.65	309.28	312.01	1076597
2017-07-12	314.59	314.62	312.39	314.01	1107821
2017-07-13	314.72	318.13	310.57	316.41	2033237
2017-07-14	316.81	318.28	315.70	316.41	815711
2017-07-17	317.09	318.56	314.93	315.08	803660
2017-07-18	315.05	315.42	312.68	315.14	746948
2017-07-19	319.04	322.00	318.49	319.63	1028837
2017-07-20	320.96	324.61	320.22	322.92	1370712
2017-07-21	322.79	325.30	322.14	324.88	1291154
2017-07-24	324.99	327.54	323.07	327.34	1033789
2017-07-25	329.83	329.90	322.80	323.81	1664896
2017-07-26	324.59	326.65	323.10	325.90	762794
2017-07-27	328.77	328.86	317.42	319.79	1850028
2017-07-28	318.33	322.62	317.86	321.82	732215
2017-07-31	321.46	322.54	318.80	319.09	647072
2017-08-01	320.39	320.39	314.56	315.77	945152
2017-08-02	316.92	317.96	313.39	317.04	682630
2017-08-03	317.77	317.99	314.00	314.55	786986
2017-08-04	315.24	316.09	312.81	315.58	680816
2017-08-07	315.63	317.89	314.43	317.27	538549
2017-08-08	316.66	318.25	313.35	314.29	642330
2017-08-09	311.88	315.21	311.33	313.30	853145
2017-08-10	312.02	312.22	304.12	304.45	1661508
2017-08-11	304.66	307.72	304.04	306.41	1155749
2017-08-14	308.25	310.29	308.09	309.58	533648
2017-08-15	310.00	311.33	308.68	309.31	549091
2017-08-16	310.92	312.24	309.16	310.08	620906
2017-08-17	310.36	311.26	304.69	304.81	992434
2017-08-18	303.99	306.33	302.68	304.06	937119
2017-08-21	304.55	305.82	302.57	304.68	569405
2017-08-22	306.39	311.08	305.82	310.52	909867
2017-08-23	309.48	310.85	308.58	309.16	479019
2017-08-24	309.81	313.51	308.76	312.87	661828
2017-08-25	313.92	314.79	310.45	311.05	755861
2017-08-28	314.19	317.90	313.81	316.89	1027093
2017-08-29	314.25	318.49	313.51	317.82	694095
2017-08-30	318.19	325.61	317.30	324.32	1479889
2017-08-31	324.90	333.69	324.90	333.35	1889928
2017-09-01	334.02	336.72	331.41	335.84	1248103
2017-09-05	334.89	336.25	329.57	333.04	1173181
2017-09-06	334.59	336.15	331.81	334.34	799226
2017-09-07	333.00	336.35	331.05	335.23	600710
2017-09-08	335.78	336.59	333.19	334.10	694605
2017-09-11	336.37	336.54	332.42	334.41	873384
2017-09-12	333.35	335.42	331.88	335.15	639993
2017-09-13	334.01	335.19	333.02	334.03	462923
2017-09-14	333.60	334.94	330.12	332.06	1352097
2017-09-15	332.00	333.92	330.28	331.82	988046
2017-09-18	332.57	334.09	330.92	332.17	688575
2017-09-19	332.00	332.48	329.24	329.96	395550
2017-09-20	330.63	333.77	329.81	332.75	718703
2017-09-21	332.74	333.60	330.68	331.27	357735
2017-09-22	330.11	330.54	327.73	329.94	746150
2017-09-25	329.49	333.17	329.48	331.40	2970100
2017-09-26	332.27	332.86	327.72	328.21	781903
2017-09-27	328.33	331.30	328.33	330.09	718838
2017-09-28	329.98	331.93	327.80	330.55	1026464
2017-09-29	331.38	333.93	329.05	333.59	881054
2017-10-02	334.96	338.80	334.12	338.64	1847335
2017-10-03	339.02	339.40	334.60	337.85	797115
2017-10-04	339.00	340.92	337.44	340.48	1061761
2017-10-05	340.50	341.94	338.69	340.85	724630
2017-10-06	340.32	342.50	338.81	340.48	569993
2017-10-09	340.78	341.73	338.75	339.48	503204
2017-10-10	339.17	340.71	337.89	339.59	373232
2017-10-11	339.59	339.59	337.60	338.89	491317
2017-10-12	338.69	339.38	335.89	337.13	749854
2017-10-13	338.27	338.51	335.57	336.38	991188
2017-10-16	336.78	341.69	335.52	336.84	1405969
2017-10-17	336.98	339.36	336.42	338.12	603301
2017-10-18	339.17	340.37	335.47	335.97	653473
2017-10-19	335.00	337.09	332.50	335.11	745127
2017-10-20	333.51	333.53	329.42	331.80	974732
2017-10-23	331.10	331.93	327.42	327.74	867433
2017-10-24	327.90	327.90	321.88	325.17	1138852
2017-10-25	325.17	325.69	319.29	321.45	1295744
2017-10-26	314.61	317.32	312.02	313.98	2352964
2017-10-27	313.80	316.90	311.24	316.12	1251375
2017-10-30	315.65	319.86	314.41	316.66	1268639
2017-10-31	317.00	318.59	312.88	314.18	926832
2017-11-01	315.30	317.00	311.51	312.19	1127996
2017-11-02	312.21	314.82	310.68	312.06	1020808
2017-11-03	311.53	317.22	311.53	316.87	1125559
2017-11-06	317.95	318.58	315.41	315.59	856169
2017-11-07	316.91	316.91	312.90	314.02	828364
2017-11-08	315.40	316.70	311.84	312.80	597233
2017-11-09	311.00	311.84	307.87	311.04	945875
2017-11-10	311.00	312.66	308.66	312.18	1067502
2017-11-13	311.79	312.08	309.06	310.08	670687
2017-11-14	309.92	309.92	302.05	305.05	2070388
2017-11-15	303.33	307.83	302.02	306.25	1432586
2017-11-16	308.54	311.35	306.61	310.81	940674
2017-11-17	310.81	311.85	309.09	311.21	731861
2017-11-20	311.33	311.94	307.92	308.33	881933
2017-11-21	310.19	311.45	309.31	310.71	791117
2017-11-22	311.94	312.82	311.00	312.52	519070
2017-11-24	312.95	313.62	311.80	312.63	357418
2017-11-27	312.76	313.85	309.86	310.45	851731
2017-11-28	310.95	311.80	308.39	311.31	971288
2017-11-29	311.31	314.99	309.44	311.27	897046
2017-11-30	311.61	316.22	311.61	315.76	1025719
2017-12-01	105.36	106.33	103.35	105.70	2822716
2017-12-04	106.60	107.00	103.76	104.03	2351184
2017-12-05	104.27	105.07	103.15	103.33	3054797
2017-12-06	103.03	103.68	101.47	102.58	3020497
2017-12-07	103.00	104.46	102.47	104.05	2132368
2017-12-08	104.56	106.53	104.56	106.07	2811527
2017-12-11	107.13	107.49	105.78	106.23	2544225
2017-12-12	105.76	106.27	105.30	105.76	1728297
2017-12-13	105.92	107.28	105.62	106.72	2902779
2017-12-14	106.73	107.23	104.83	105.17	2640846
2017-12-15	105.61	106.66	104.83	106.60	3038134
2017-12-18	107.29	107.39	106.24	106.36	1985729
2017-12-19	106.23	106.94	105.91	106.11	1450988
2017-12-20	106.20	107.00	106.20	106.66	1391106
2017-12-21	106.46	107.24	106.32	106.80	1489664
2017-12-22	106.47	107.31	106.11	106.94	1041743
2017-12-26	106.80	107.55	106.53	107.44	991991
2017-12-27	107.50	108.16	107.36	107.59	1678975
2017-12-28	107.65	108.15	107.00	107.79	1067137
2017-12-29	107.58	108.28	106.68	106.77	1965317
2018-01-02	107.49	109.46	106.68	109.34	3765762
2018-01-03	109.51	111.22	109.15	110.88	3637634
2018-01-04	111.02	111.37	109.46	109.97	2437601
2018-01-05	110.49	110.76	109.19	109.83	2010911
2018-01-08	110.06	110.15	107.56	108.37	3547971
2018-01-09	108.79	110.84	108.61	110.41	3759250
2018-01-10	110.00	111.04	109.14	110.91	1728280
2018-01-11	111.28	111.55	110.29	111.23	1770779
2018-01-12	111.50	112.40	111.01	111.98	2199146
2018-01-16	112.31	113.30	110.36	110.60	3959650
2018-01-17	111.60	111.93	110.62	111.41	2192616
2018-01-18	111.39	111.52	110.16	111.27	1458883
2018-01-19	111.45	112.15	111.28	112.00	2119537
2018-01-22	112.98	115.67	112.82	115.52	3390789
2018-01-23	115.50	117.42	115.42	116.81	3569371
2018-01-24	117.03	117.36	114.86	115.90	2823077
2018-01-25	116.31	117.01	115.55	116.63	2209135
2018-01-26	117.06	118.40	116.98	118.04	2631731
2018-01-29	117.99	119.30	117.85	118.50	2519162
2018-01-30	116.41	117.48	115.82	116.27	4559746
2018-01-31	116.32	117.15	113.70	114.08	3730633
2018-02-01	113.75	114.74	113.25	113.98	2864129
2018-02-02	113.01	113.98	111.95	112.14	4360360
2018-02-05	111.05	112.49	107.18	107.18	6085611
2018-02-06	105.67	109.64	105.32	109.36	7984286
2018-02-07	108.96	110.89	108.79	109.41	3007681
2018-02-08	109.89	110.07	104.76	104.86	4131378
2018-02-09	105.58	106.59	101.02	105.67	7967127
2018-02-12	105.83	108.40	105.81	107.35	3049722
2018-02-13	107.30	107.78	105.92	107.54	1809439
2018-02-14	106.99	110.28	106.52	109.73	4541425
2018-02-15	110.51	110.98	109.19	110.76	2053801
2018-02-16	110.74	111.54	109.88	110.36	1926950
2018-02-20	109.53	110.78	108.89	109.25	2587858
2018-02-21	109.43	111.25	109.03	109.08	1770178
2018-02-22	109.80	110.25	108.29	108.42	2496450
2018-02-23	109.11	110.77	108.12	110.68	2392792
2018-02-26	111.36	111.83	110.51	111.49	2021476
2018-02-27	111.32	111.94	110.06	110.10	1842605
2018-02-28	110.00	110.27	107.83	108.08	3109211
2018-03-01	108.10	108.69	106.12	107.04	7605283
2018-03-02	105.87	109.88	105.16	109.65	4076457
2018-03-05	109.19	111.15	109.05	110.86	5538239
2018-03-06	111.56	111.56	109.99	111.12	3840153
2018-03-07	110.13	111.87	110.07	111.80	3092660
2018-03-08	111.80	112.70	111.37	112.62	2399560
2018-03-09	113.01	114.46	112.78	114.36	3099889
2018-03-12	114.54	115.00	113.77	114.73	2128628
2018-03-13	114.50	115.60	113.58	113.92	2139093
2018-03-14	114.11	114.65	113.27	113.78	1547729
2018-03-15	114.27	114.35	112.28	112.67	1506772
2018-03-16	112.67	113.56	112.55	112.74	2627770
2018-03-19	112.00	112.64	109.41	110.48	3181656
2018-03-20	110.30	111.09	109.92	110.54	2741281
2018-03-21	110.40	111.47	110.21	110.67	1904082
2018-03-22	110.23	110.70	108.05	108.13	3040745
2018-03-23	108.01	108.54	105.29	105.29	3398504
2018-03-26	106.80	108.32	105.15	108.11	3036034
2018-03-27	108.77	108.92	104.67	105.12	2791087
2018-03-28	105.90	106.84	104.57	105.98	2971051
2018-03-29	106.22	107.95	105.68	106.74	2623210
2018-04-02	106.73	106.73	101.45	102.52	3223318
2018-04-03	103.32	103.33	100.96	102.90	2645168
2018-04-04	101.34	106.22	101.34	105.89	3285416
2018-04-05	106.62	106.62	103.86	104.17	2150717
2018-04-06	102.80	103.55	100.22	101.03	2840400
2018-04-09	102.53	104.58	102.04	102.87	3160957
2018-04-10	104.11	106.05	103.58	105.70	2865579
2018-04-11	104.74	106.82	104.65	105.33	2009562
2018-04-12	106.44	107.34	105.98	106.72	2176957
2018-04-13	107.19	107.22	105.38	105.96	2168564
2018-04-16	106.56	106.80	104.86	105.24	2602163
2018-04-17	105.65	107.73	105.64	107.28	1814714
2018-04-18	107.32	108.08	107.07	107.35	2039952
2018-04-19	107.50	107.65	105.52	105.89	2129380
2018-04-20	105.74	106.09	104.69	104.96	2099499
2018-04-23	104.90	105.67	104.20	104.79	2084364
2018-04-24	105.08	105.16	102.71	103.27	2084622
2018-04-25	103.29	103.98	102.31	103.26	1891177
2018-04-26	103.70	105.92	103.55	105.30	3178430
2018-04-27	105.30	105.78	104.54	105.61	1205308
2018-04-30	105.57	106.00	103.52	103.65	2294715
2018-05-01	103.50	104.11	102.56	104.05	2358140
2018-05-02	103.07	103.89	102.33	102.68	2249028
2018-05-03	102.25	103.09	100.43	101.28	2504070
2018-05-04	101.00	102.94	101.00	102.35	2723710
2018-05-07	102.51	103.32	102.51	103.00	2689000
2018-05-08	102.83	103.13	101.73	102.41	2597160
2018-05-09	102.61	104.25	102.03	103.79	2294744
2018-05-10	103.87	104.91	103.41	103.73	2787289
2018-05-11	103.73	106.93	103.73	106.58	5060302
2018-05-14	106.80	108.48	106.80	107.68	3458549
2018-05-15	106.82	106.96	106.23	106.58	2117933
2018-05-16	106.60	107.98	106.45	107.53	1393707
2018-05-17	107.48	107.72	106.84	107.59	2489208
2018-05-18	107.79	108.16	107.25	107.80	5527149
2018-05-21	108.13	108.43	105.93	106.38	2515242
2018-05-22	106.50	107.40	106.19	106.72	2129590
2018-05-23	106.10	107.63	106.10	107.25	1505272
2018-05-24	107.25	107.72	106.79	107.34	1967107
2018-05-25	107.51	107.78	107.26	107.56	2078837
2018-05-29	106.80	107.62	105.85	107.08	3021651
2018-05-30	107.55	108.84	107.26	108.51	2797906
2018-05-31	108.80	109.28	107.71	108.45	3137120
2018-06-01	109.13	110.10	108.54	109.84	2076812
2018-06-04	109.70	109.96	107.61	109.13	2479039
2018-06-05	109.07	109.96	108.48	109.16	2133178
2018-06-06	109.18	110.82	109.13	110.52	1560618
2018-06-07	110.60	110.94	109.06	109.76	1985056
2018-06-08	109.53	110.45	109.25	110.11	1261858
2018-06-11	110.07	110.35	109.66	109.98	2640345
2018-06-12	110.00	111.29	109.98	110.91	1332883
2018-06-13	110.78	111.71	110.18	110.49	2685931
2018-06-14	110.47	111.64	110.34	111.38	1783676
2018-06-15	111.09	111.75	110.59	111.26	2545827
2018-06-18	110.16	110.52	109.44	110.43	3346066
2018-06-19	109.33	112.21	109.26	112.04	3046445
2018-06-20	112.25	113.98	112.04	113.90	2969067
2018-06-21	113.56	113.90	112.29	112.61	2822415
2018-06-22	112.74	112.88	111.69	112.23	2432646
2018-06-25	111.38	112.01	109.40	110.20	2356513
2018-06-26	110.17	110.70	108.60	109.57	4988582
2018-06-27	109.85	110.07	107.29	107.34	3008023
2018-06-28	107.44	108.31	106.18	107.95	2165789
2018-06-29	108.76	110.70	108.76	109.82	3219495
2018-07-02	108.88	111.03	108.64	110.69	1941690
2018-07-03	110.92	111.64	110.41	110.59	1488743
2018-07-05	110.89	112.15	110.74	111.98	2414134
2018-07-06	113.59	116.50	113.49	116.21	4152831
2018-07-09	116.51	116.90	115.89	116.81	3054179
2018-07-10	116.81	116.98	116.04	116.61	4210164
2018-07-11	115.72	116.80	115.44	116.27	1543869
2018-07-12	116.78	118.56	116.68	118.15	2066240
2018-07-13	118.00	118.77	117.84	118.35	1347764
2018-07-16	118.07	118.45	117.06	117.49	1416751
2018-07-17	117.05	118.60	116.89	118.37	919459
2018-07-18	118.19	118.36	117.47	118.23	1424416
2018-07-19	117.75	118.80	117.16	118.35	3570027
2018-07-20	118.00	118.75	117.97	118.26	1777019
2018-07-23	118.35	118.54	117.90	118.19	3203247
2018-07-24	119.77	120.06	117.23	118.02	4365827
2018-07-25	118.00	119.50	117.79	119.33	2742867
2018-07-26	118.19	118.62	116.85	117.85	4051656
2018-07-27	117.77	118.02	114.59	115.41	4095118
2018-07-30	115.19	115.45	113.90	114.13	2427042
2018-07-31	114.56	116.78	114.56	116.49	1955758
2018-08-01	116.38	117.62	116.23	117.17	1305634
2018-08-02	116.52	118.52	116.31	118.05	1686640
2018-08-03	118.13	118.50	116.83	117.17	1296038
2018-08-06	117.27	117.49	116.33	116.94	1670001
2018-08-07	117.50	118.75	117.02	118.38	1032044
2018-08-08	118.00	118.00	116.88	117.55	1333136
2018-08-09	117.04	118.58	117.04	117.37	1147653
2018-08-10	117.00	117.87	116.41	116.73	3414023
2018-08-13	116.79	117.14	115.87	116.56	4781959
2018-08-14	116.62	117.76	116.62	117.21	1046362
2018-08-15	116.32	116.69	115.00	115.38	1548875
2018-08-16	115.66	116.62	115.08	116.27	1057364
2018-08-17	116.02	116.62	115.40	116.29	1498282
2018-08-20	116.22	116.83	115.60	116.09	1130358
2018-08-21	116.28	117.51	116.16	117.17	2638019
2018-08-22	116.53	118.28	116.53	118.00	977978
2018-08-23	117.79	118.10	116.56	117.32	1271370
2018-08-24	117.47	117.87	117.05	117.40	985323
2018-08-27	117.86	119.78	117.86	119.46	4242867
2018-08-28	119.86	120.27	119.44	120.05	2253341
2018-08-29	120.11	121.90	119.76	121.56	2645410
2018-08-30	121.50	122.49	121.28	122.03	1634824
2018-08-31	121.30	122.53	121.30	122.19	1103937
2018-09-04	122.01	122.10	119.84	121.00	1712995
2018-09-05	120.68	121.15	119.91	120.56	1219357
2018-09-06	120.23	120.98	118.05	118.42	1916197
2018-09-07	118.20	118.66	116.98	117.74	1311998
2018-09-10	117.88	118.49	117.49	117.94	1301388
2018-09-11	117.41	118.04	116.81	117.44	1333527
2018-09-12	118.00	118.21	116.36	117.50	1463802
2018-09-13	117.96	118.77	117.59	118.37	1025938
2018-09-14	118.47	118.88	117.42	117.77	2329118
2018-09-17	117.32	117.99	116.02	116.21	3265071
2018-09-18	116.21	117.97	116.14	117.51	1166695
2018-09-19	117.46	118.27	117.37	117.66	991045
2018-09-20	118.04	119.40	118.04	119.29	1311728
2018-09-21	119.67	119.93	118.27	118.55	2235661
2018-09-24	119.01	120.39	118.74	119.96	1511973
2018-09-25	120.33	121.02	120.13	120.23	1675567
2018-09-26	120.47	121.80	120.26	120.61	1420086
2018-09-27	120.57	122.14	120.51	121.87	1486520
2018-09-28	121.32	122.30	121.23	121.94	1349089
2018-10-01	122.22	122.97	120.80	121.17	1920068
2018-10-02	121.05	121.28	119.91	120.37	1451781
2018-10-03	120.65	121.62	119.88	121.26	1465391
2018-10-04	120.76	120.93	116.98	117.88	2272589
2018-10-05	117.60	118.63	114.84	116.53	2413150
2018-10-08	116.19	116.80	114.30	115.65	1820251
2018-10-09	115.35	116.38	114.84	115.13	1805777
2018-10-10	114.84	115.21	111.17	111.31	2657231
2018-10-11	111.03	111.96	108.23	109.08	3933892
2018-10-12	111.26	111.66	109.41	111.25	2547038
2018-10-15	110.84	111.27	109.72	110.09	1885042
2018-10-16	110.80	114.99	110.80	114.75	1693628
2018-10-17	114.67	114.86	113.00	114.69	1009280
2018-10-18	114.75	114.80	111.87	113.00	1471860
2018-10-19	113.23	114.25	110.99	111.22	1550627
2018-10-22	111.42	111.87	108.57	109.62	2028219
2018-10-23	108.01	110.39	106.51	109.09	2522595
2018-10-24	108.87	109.60	102.12	102.81	7129744
2018-10-25	102.80	105.32	101.39	103.99	6734210
2018-10-26	102.00	105.00	101.37	103.61	3109519
2018-10-29	105.27	105.80	100.66	102.61	2243063
2018-10-30	102.36	104.11	101.83	103.63	1496512
2018-10-31	104.77	105.48	103.61	104.07	1791794
2018-11-01	104.42	108.33	104.42	108.07	2337967
2018-11-02	108.79	110.28	106.98	108.10	2314378
2018-11-05	108.17	108.65	106.64	108.03	1393063
2018-11-06	107.70	109.27	107.70	108.50	1177529
2018-11-07	109.71	111.25	109.00	111.03	2555660
2018-11-08	110.53	111.50	109.89	110.17	1045000
2018-11-09	109.29	109.59	106.86	107.73	1602068
2018-11-12	107.23	107.81	104.10	104.45	2374880
2018-11-13	104.99	106.33	103.79	104.03	1634448
2018-11-14	104.73	105.29	101.29	101.92	3460057
2018-11-15	101.91	104.56	101.21	104.15	1871920
2018-11-16	103.85	105.55	103.29	105.05	2693778
2018-11-19	104.68	105.05	101.88	102.80	1649642
2018-11-20	101.64	103.37	100.84	102.18	2044714
2018-11-21	102.76	103.49	102.19	102.80	1379879
2018-11-23	101.79	104.77	101.72	103.21	1701520
2018-11-26	104.21	105.50	103.90	104.97	1171434
2018-11-27	104.32	105.02	103.42	104.70	1530928
2018-11-28	105.06	107.75	104.29	107.54	1614781
2018-11-29	107.00	108.47	106.68	107.49	1127375
2018-11-30	107.26	109.10	106.92	109.10	2223500
2018-12-03	111.15	111.60	109.59	110.35	2173972
2018-12-04	110.24	111.55	106.41	106.71	1738725
2018-12-06	104.94	106.99	103.97	106.88	2981460
2018-12-07	106.30	107.08	103.00	103.64	2011005
2018-12-10	103.20	104.30	101.27	103.82	1815785
2018-12-11	104.82	105.75	103.13	104.17	1239094
2018-12-12	105.03	106.62	104.92	105.48	1489775
2018-12-13	106.00	106.22	103.25	103.89	1918519
2018-12-14	102.72	103.65	101.70	101.93	1614646
2018-12-17	101.57	103.40	99.39	100.25	2263653
2018-12-18	101.61	101.61	97.08	98.31	3584990
2018-12-19	98.40	99.94	95.05	96.21	3392540
2018-12-20	95.99	96.53	93.47	94.56	5164660
2018-12-21	94.71	94.92	90.47	90.86	4818326
2018-12-24	89.96	91.72	89.01	89.61	2415087
2018-12-26	90.25	95.28	90.13	94.81	4232016
2018-12-27	93.62	95.29	91.51	95.16	3389392
2018-12-28	95.20	96.68	94.37	94.84	3056116
2018-12-31	95.86	97.08	95.41	96.43	3309458
2019-01-02	95.26	97.71	95.01	97.50	1367050
2019-01-03	99.65	100.15	97.64	97.64	3774630
2019-01-04	99.12	103.03	99.04	102.55	2996152
2019-01-07	103.79	106.86	103.68	105.99	3159049
2019-01-08	107.06	107.08	104.48	106.75	2291724
2019-01-09	106.95	108.10	106.77	107.50	2171940
2019-01-10	107.00	109.00	106.12	108.90	2108399
2019-01-11	108.44	109.17	107.83	109.01	1631751
2019-01-14	108.33	108.54	106.97	107.17	2924096
2019-01-15	107.39	109.29	107.20	109.24	1624824
2019-01-16	109.35	110.66	108.54	108.65	2208014
2019-01-17	108.00	110.52	108.00	109.79	1267489
2019-01-18	110.05	110.60	108.85	110.47	2524344
2019-01-22	109.66	109.85	107.98	108.72	3550208
2019-01-23	108.68	109.78	106.55	107.81	2062269
2019-01-24	107.51	108.25	107.24	107.79	1512660
2019-01-25	108.40	109.54	107.89	109.44	2023303
2019-01-28	108.24	108.45	106.68	107.26	2615914
2019-01-29	107.26	107.87	106.56	107.47	1215022
2019-01-30	107.25	108.34	106.02	108.20	1755705
2019-01-31	108.06	109.88	107.89	109.69	2154301
2019-02-01	109.75	110.51	109.13	110.27	1588592
2019-02-04	110.33	110.50	109.15	110.24	1632831
2019-02-05	110.00	111.27	109.53	110.06	1876018
2019-02-06	110.03	110.56	109.15	109.88	2201387
2019-02-07	109.06	109.23	106.63	107.13	2893411
2019-02-08	106.81	107.95	106.35	107.80	2530148
2019-02-11	107.95	108.49	107.48	108.34	1852169
2019-02-12	108.87	109.51	108.46	109.42	1360553
2019-02-13	109.48	110.51	109.44	109.75	1280030
2019-02-14	109.62	110.55	109.22	110.22	1251381
2019-02-15	110.35	112.05	110.35	112.04	1683577
2019-02-19	111.81	112.59	111.29	111.40	1193217
2019-02-20	111.59	111.92	110.07	111.10	1347653
2019-02-21	110.74	111.01	108.76	109.15	1280442
2019-02-22	109.44	110.89	109.10	110.71	1340416
2019-02-25	112.11	113.36	112.08	112.96	3085863
2019-02-26	112.65	113.32	112.06	112.50	1576986
2019-02-27	112.16	114.38	112.09	114.14	1172186
2019-02-28	113.36	113.53	112.16	112.74	1656107
2019-03-01	113.22	115.26	113.08	115.11	2363257
2019-03-04	115.95	116.25	112.52	114.01	4013851
2019-03-05	114.11	114.71	113.19	113.42	2686435
2019-03-06	113.35	113.45	109.81	109.87	4948552
2019-03-07	109.89	110.06	108.32	109.14	3179547
2019-03-08	108.00	108.80	107.53	108.61	2828054
2019-03-11	109.13	111.05	108.89	110.93	2063525
2019-03-12	111.27	112.41	110.94	111.84	2139485
2019-03-13	111.98	113.46	111.98	113.30	1433720
2019-03-14	113.43	113.94	112.49	112.99	2437123
2019-03-15	113.16	114.34	113.14	114.20	2546741
2019-03-18	114.24	115.00	113.24	113.92	3012389
2019-03-19	114.28	114.44	113.59	113.85	2245879
2019-03-20	113.60	114.29	112.35	113.18	2845157
2019-03-21	110.00	111.98	109.77	111.97	3856455
2019-03-22	111.44	111.71	108.11	108.17	3560119
2019-03-25	108.42	108.80	106.98	108.32	2533966
2019-03-26	109.13	110.41	109.13	110.33	1852002
2019-03-27	110.10	110.48	107.77	108.80	3342151
2019-03-28	109.00	109.97	108.69	109.46	2379736
2019-03-29	110.50	112.05	110.50	111.80	2439240
2019-04-01	112.68	113.03	111.73	111.91	2180941
2019-04-02	111.78	113.25	111.65	112.82	1658891
2019-04-03	113.37	113.75	112.59	113.49	2670548
2019-04-04	113.28	113.94	111.98	113.03	1767489
2019-04-05	113.17	115.09	113.17	114.93	2544502
2019-04-08	114.88	114.88	113.31	114.44	2737718
2019-04-09	113.83	114.02	112.31	112.60	2035480
2019-04-10	112.79	114.01	112.74	113.84	1290332
2019-04-11	113.89	114.00	111.49	111.90	4255150
2019-04-12	112.39	112.77	110.72	111.05	2850899
2019-04-15	111.03	111.53	109.52	110.49	2408591
2019-04-16	111.04	111.36	109.09	109.39	2448275
2019-04-17	109.69	109.87	104.46	105.14	7447525
2019-04-18	105.53	106.13	102.82	104.54	6185611
2019-04-22	104.60	105.44	103.76	104.59	4224227
2019-04-23	104.80	107.37	104.35	106.80	4124486
2019-04-24	107.04	107.15	105.32	105.64	3576062
2019-04-25	105.26	107.04	104.57	106.71	2452947
2019-04-26	106.53	107.44	105.94	107.40	1547928
2019-04-29	107.46	107.96	106.64	107.31	1741011
2019-04-30	107.15	107.69	105.30	106.42	3892271
2019-05-01	106.25	106.99	105.36	105.56	1519199
2019-05-02	105.38	106.57	104.69	105.98	2539279
2019-05-03	106.21	108.00	106.21	107.91	1782982
2019-05-06	106.03	109.06	105.80	108.83	2306803
2019-05-07	107.61	108.45	104.80	105.63	3152554
2019-05-08	105.05	106.42	104.47	105.59	2725326
2019-05-09	104.51	105.86	103.24	105.34	3257722
2019-05-10	104.64	105.34	103.00	105.00	5118595
2019-05-13	103.00	103.30	100.86	101.32	3798286
2019-05-14	101.83	103.18	101.33	102.44	2591063
2019-05-15	101.91	103.60	101.47	103.37	1723850
2019-05-16	103.93	105.37	103.75	104.44	2315439
2019-05-17	104.00	104.93	103.36	103.77	2947896
2019-05-20	103.17	103.26	102.04	102.32	2510877
2019-05-21	102.89	104.53	102.75	104.35	1575386
2019-05-22	103.91	105.10	103.18	104.68	2414976
2019-05-23	103.81	104.10	102.93	103.77	2583955
2019-05-24	104.11	105.17	103.83	104.20	1342149
2019-05-28	103.76	104.89	102.73	102.90	2439113
2019-05-29	102.21	102.46	101.14	101.75	2533714
2019-05-30	101.88	102.57	101.03	101.79	1511399
2019-05-31	100.92	101.10	99.84	99.98	2054064
2019-06-03	100.34	102.19	100.30	101.06	2039113
2019-06-04	102.00	103.31	101.47	103.01	2523750
2019-06-05	103.65	103.68	102.40	103.18	2136164
2019-06-06	102.94	103.79	101.97	102.17	2021014
2019-06-07	102.37	103.98	102.22	103.83	1269154
2019-06-10	104.03	104.59	103.21	103.21	1216607
2019-06-11	104.12	104.16	102.51	102.70	1327924
2019-06-12	102.84	103.48	102.29	103.33	912932
2019-06-13	103.51	104.28	103.12	104.10	1385262
2019-06-14	103.89	104.34	102.95	103.13	1362032
2019-06-17	103.81	106.27	103.78	106.10	2051457
2019-06-18	107.04	108.22	106.60	107.56	2549503
2019-06-19	107.31	108.19	107.18	108.17	1399006
2019-06-20	108.98	110.18	108.07	108.62	1766079
2019-06-21	108.56	109.45	107.36	109.45	1866302
2019-06-24	109.16	109.41	106.90	107.12	3633023
2019-06-25	107.76	108.39	106.66	106.89	2886058
2019-06-26	107.12	107.50	105.46	105.82	2019342
2019-06-27	106.27	107.43	106.00	107.28	1633390
2019-06-28	107.74	109.16	107.45	109.10	4102996
2019-07-01	110.17	110.33	109.16	109.73	1917529
2019-07-02	109.90	109.95	108.89	109.65	1965621
2019-07-03	109.99	110.93	109.63	110.93	852549
2019-07-05	110.36	110.87	109.10	109.22	3780716
2019-07-08	108.82	108.97	106.67	107.74	4555930
2019-07-09	107.14	108.87	106.77	108.84	2548678
2019-07-10	109.16	109.50	107.19	108.53	2374918
2019-07-11	108.17	108.44	105.81	106.98	3505823
2019-07-12	105.97	106.26	105.03	105.52	3450871
2019-07-15	105.48	106.42	105.28	106.08	1438094
2019-07-16	106.34	106.41	105.42	105.47	2058973
2019-07-17	105.44	106.25	105.12	105.58	1112484
2019-07-18	105.29	106.72	105.29	106.45	2428005
2019-07-19	106.51	106.71	104.82	104.88	3076945
2019-07-22	104.92	105.80	104.75	105.12	1535987
2019-07-23	105.36	105.73	104.71	105.39	1981563
2019-07-24	105.38	105.71	104.12	105.68	1896260
2019-07-25	105.51	105.55	104.19	104.20	3440373
2019-07-26	104.28	105.32	104.01	105.32	1719790
2019-07-29	105.60	105.98	104.37	105.41	1641403
2019-07-30	104.78	106.41	104.46	106.36	2261037
2019-07-31	106.46	107.39	104.85	105.66	1819913
2019-08-01	105.87	108.13	105.65	106.38	2960600
2019-08-02	105.92	106.26	104.28	105.07	2026649
2019-08-05	103.75	104.00	101.43	102.29	2928654
2019-08-06	102.79	103.93	101.73	103.74	2231108
2019-08-07	103.10	104.41	101.72	104.02	1884567
2019-08-08	104.22	106.03	104.16	105.88	2907241
2019-08-09	105.25	106.11	103.95	105.48	2352291
2019-08-12	104.73	105.81	103.88	104.16	1799487
2019-08-13	103.83	106.40	103.83	105.38	1501898
2019-08-14	103.95	104.57	102.94	103.03	10952709
2019-08-15	103.13	103.62	102.16	102.68	2289614
2019-08-16	103.23	105.17	103.17	104.97	2919707
2019-08-19	105.93	106.54	105.32	106.16	3254626
2019-08-20	105.66	106.32	104.83	105.08	2817627
2019-08-21	105.79	106.27	105.23	106.04	1185342
2019-08-22	106.20	106.30	104.08	105.17	1471507
2019-08-23	104.69	105.66	101.96	102.41	3694780
2019-08-26	103.20	103.49	102.56	103.16	1427132
2019-08-27	103.84	104.37	101.73	102.22	1946474
2019-08-28	101.93	103.70	101.56	102.88	2338448
2019-08-29	103.87	104.34	103.02	103.62	1490129
2019-08-30	104.04	104.04	102.30	102.93	1349133
2019-09-03	102.30	103.03	100.72	101.15	3333071
2019-09-04	101.78	101.99	100.36	101.21	2092706
2019-09-05	101.94	102.85	101.29	102.39	1948367
2019-09-06	102.38	103.16	102.07	102.24	1701769
2019-09-09	102.42	102.49	100.95	101.83	2149899
2019-09-10	101.25	103.03	100.58	102.98	1778069
2019-09-11	103.28	104.82	103.00	104.76	2421423
2019-09-12	105.20	105.20	103.67	104.15	2401008
2019-09-13	104.22	105.26	104.20	104.20	1436105
2019-09-16	103.92	105.45	103.72	105.14	1665170
2019-09-17	104.77	105.48	104.41	105.19	1285982
2019-09-18	105.27	105.29	103.35	104.44	1591357
2019-09-19	104.35	105.46	104.32	104.63	3039707
2019-09-20	104.58	105.98	104.52	105.55	3298716
2019-09-23	105.48	105.87	104.60	104.63	1610737
2019-09-24	104.98	104.98	101.78	102.42	2832680
2019-09-25	102.36	102.89	101.58	102.13	1836806
2019-09-26	102.15	102.20	99.60	100.08	3032555
2019-09-27	100.26	101.28	98.72	99.30	3503133
2019-09-30	99.61	100.34	99.00	99.50	1781348
2019-10-01	99.80	100.64	97.73	98.00	3445694
2019-10-02	97.43	97.81	96.03	97.24	4265864
2019-10-03	97.46	98.82	96.50	98.79	3081885
2019-10-04	99.01	99.93	98.10	99.53	2643604
2019-10-07	99.29	100.32	99.04	99.41	1931615
2019-10-08	98.70	98.93	97.31	97.61	2959619
2019-10-09	98.18	98.60	97.64	97.75	1487516
2019-10-10	97.90	99.17	97.83	99.00	1357176
2019-10-11	99.66	101.10	99.66	100.24	5796840
2019-10-14	100.14	101.55	100.00	100.62	1209443
2019-10-15	101.17	102.79	101.05	102.46	1552720
2019-10-16	102.25	102.95	102.02	102.35	2238973
2019-10-17	102.66	103.43	102.52	103.03	1444717
2019-10-18	102.91	103.45	101.49	102.27	1788063
2019-10-21	102.70	104.10	102.43	103.58	1393385
2019-10-22	106.60	107.62	105.30	105.30	4400574
2019-10-23	105.19	106.42	104.95	105.64	1657674
2019-10-24	105.84	105.84	105.06	105.74	1443484
2019-10-25	104.72	105.85	104.41	105.59	1659607
2019-10-28	105.81	107.20	105.71	107.00	1105661
2019-10-29	106.96	108.10	106.91	107.46	1771411
2019-10-30	107.65	107.72	106.80	107.59	1630731
2019-10-31	107.31	107.57	106.48	107.34	1978743
2019-11-01	107.92	109.88	107.60	109.85	2133626
2019-11-04	110.29	110.60	109.35	109.50	1879653
2019-11-05	109.63	110.07	109.18	109.52	1357030
2019-11-06	109.45	109.50	108.15	108.31	3853299
2019-11-07	108.76	109.11	108.06	108.35	1261263
2019-11-08	108.01	110.46	107.58	110.36	1611837
2019-11-11	109.94	110.21	109.44	110.04	1866360
2019-11-12	110.02	111.33	109.82	110.38	2516855
2019-11-13	110.00	111.15	109.53	110.58	1688984
2019-11-14	110.19	110.68	108.79	109.85	3426045
2019-11-15	110.29	111.62	110.26	111.50	2175869
2019-11-18	111.54	111.85	110.58	111.24	1957545
2019-11-19	111.93	113.78	111.82	113.45	2791080
2019-11-20	113.00	114.63	112.75	113.96	4993450
2019-11-21	114.26	114.42	113.15	114.30	3851439
2019-11-22	114.75	115.53	114.16	115.41	4064517
2019-11-25	116.19	118.75	116.16	118.25	4700229
2019-11-26	118.69	118.83	117.96	118.48	2827933
2019-11-27	118.64	119.52	118.41	119.39	1750967
2019-11-29	119.02	120.05	118.98	119.65	1345176
2019-12-02	119.64	119.95	117.77	118.45	2710559
2019-12-03	117.90	119.34	117.43	119.15	2003164
2019-12-04	119.49	120.51	118.75	120.40	1698746
2019-12-05	119.92	120.00	118.25	118.86	3594360
2019-12-06	119.52	120.31	119.02	120.03	3085618
2019-12-09	120.36	121.16	119.30	119.41	2056563
2019-12-10	119.14	120.44	118.71	120.10	1664002
2019-12-11	120.20	120.92	119.19	119.48	1795691
2019-12-12	119.23	121.10	119.23	120.29	1847063
2019-12-13	120.67	122.00	119.89	120.63	2852001
2019-12-16	121.43	121.95	120.77	121.61	1963984
2019-12-17	121.62	121.66	120.38	120.99	1462743
2019-12-18	120.82	121.30	119.83	120.56	1735686
2019-12-19	120.80	121.17	120.06	121.15	1722890
2019-12-20	121.35	122.13	121.04	122.05	3751509
2019-12-23	122.55	123.04	121.69	122.92	4348740
2019-12-24	122.72	123.74	122.48	123.50	973173
2019-12-26	123.51	123.68	122.40	122.58	2539703
2019-12-27	123.10	123.20	121.17	121.56	3284499
2019-12-30	121.34	121.79	119.66	120.18	4155188
2019-12-31	119.97	120.75	119.48	120.51	3002886
2020-01-02	121.30	121.75	118.94	119.89	2844573
2020-01-03	118.20	119.14	117.77	118.36	5480971
2020-01-06	117.69	119.18	116.95	119.12	2199160
2020-01-07	119.16	119.64	117.96	119.15	1719216
2020-01-08	119.07	120.88	118.86	120.22	3388428
2020-01-09	120.81	121.63	120.53	121.04	1979855
2020-01-10	121.20	121.91	120.38	120.45	2498736
2020-01-13	120.58	120.58	118.08	119.16	3960166
2020-01-14	119.05	121.62	118.38	121.11	3855977
2020-01-15	121.10	122.58	121.01	121.73	4309786
2020-01-16	122.59	122.96	121.56	122.35	1908029
2020-01-17	122.76	122.84	121.47	121.89	1907115
2020-01-21	121.70	121.93	120.54	120.72	2795142
2020-01-22	121.00	121.68	120.33	120.55	1395434
2020-01-23	120.16	120.25	118.46	119.50	3413344
2020-01-24	119.85	120.00	116.27	116.88	4309737
2020-01-27	115.00	116.77	114.54	116.09	2580318
2020-01-28	117.03	117.84	116.54	117.32	2347289
2020-01-29	117.75	117.98	117.16	117.24	1586642
2020-01-30	116.48	116.83	114.74	115.54	4027088
2020-01-31	115.21	115.34	112.64	113.81	3398486
2020-02-03	114.88	116.19	114.71	115.82	2086530
2020-02-04	117.38	118.94	117.28	118.55	3073292
2020-02-05	119.60	123.48	119.53	121.56	7267301
2020-02-06	122.82	122.95	121.32	122.47	3570490
2020-02-07	122.07	122.21	120.99	121.53	2062966
2020-02-10	121.29	122.75	121.00	122.73	1948599
2020-02-11	123.00	123.58	122.44	122.67	2229298
2020-02-12	123.12	123.36	122.06	122.94	2463946
2020-02-13	122.76	122.86	121.88	121.95	2553935
2020-02-14	122.17	122.64	121.30	122.47	1374293
2020-02-18	122.30	122.65	121.52	122.52	1951425
2020-02-19	122.96	123.92	122.82	123.48	1405489
2020-02-20	123.65	123.65	121.29	123.31	2381262
2020-02-21	123.27	123.58	122.13	123.08	2149317
2020-02-24	120.75	120.92	118.51	119.84	4531954
2020-02-25	120.63	121.13	116.48	116.80	4565197
2020-02-26	118.00	119.57	117.18	118.36	5388723
2020-02-27	117.70	118.27	113.43	113.43	6086349
2020-02-28	110.00	114.22	109.70	113.88	8506681
2020-03-02	114.90	119.42	114.02	119.42	6159618
2020-03-03	118.60	120.73	114.68	116.23	7118938
2020-03-04	118.64	121.68	117.61	121.68	4937660
2020-03-05	118.98	121.86	118.49	119.56	3456855
2020-03-06	116.43	118.63	115.93	118.03	3915537
2020-03-09	110.85	114.14	109.60	110.00	4897959
2020-03-10	113.15	113.17	106.80	112.31	4877965
2020-03-11	109.87	111.79	105.72	106.97	6625963
2020-03-12	101.22	103.13	97.50	97.50	7480605
2020-03-13	102.00	104.35	95.28	103.68	8755966
2020-03-16	95.12	101.19	92.15	94.39	4581451
2020-03-17	96.86	103.08	94.69	101.30	4414591
2020-03-18	95.85	101.70	94.03	98.33	6421926
2020-03-19	97.76	103.00	97.13	101.06	4072999
2020-03-20	102.64	104.99	97.88	98.04	5778035
2020-03-23	98.37	99.80	94.17	97.50	3351581
2020-03-24	101.32	102.92	99.96	102.62	3933286
2020-03-25	102.73	105.23	101.38	102.00	2555267
2020-03-26	102.60	107.66	102.40	106.79	3225579
2020-03-27	104.24	107.50	104.12	104.71	1783957
2020-03-30	105.85	109.23	105.80	108.84	2800754
2020-03-31	107.86	109.10	106.45	107.74	2076071
2020-04-01	104.93	106.72	103.00	103.79	3146025
2020-04-02	102.92	107.81	102.74	107.70	2055695
2020-04-03	107.55	108.61	105.43	106.25	1616843
2020-04-06	110.01	111.97	109.01	111.71	4806132
2020-04-07	113.91	114.10	109.31	109.54	4070545
2020-04-08	111.00	113.22	109.36	112.94	2276423
2020-04-09	113.65	114.30	112.39	113.97	2762912
2020-04-13	114.15	114.85	112.62	114.49	1764918
2020-04-14	116.47	118.84	116.22	118.65	6610506
2020-04-15	116.64	117.16	115.14	115.69	1809613
2020-04-16	117.00	119.34	116.54	119.08	2737187
2020-04-17	123.38	124.77	121.69	124.64	6166012
2020-04-20	123.75	128.46	123.52	126.25	3997553
2020-04-21	124.67	125.71	121.74	122.42	3534867
2020-04-22	124.00	124.24	121.77	123.58	1972698
2020-04-23	124.38	126.74	122.85	123.20	3038524
2020-04-24	124.17	126.27	123.01	126.18	2627487
2020-04-27	128.00	128.51	126.40	127.53	2245239
2020-04-28	128.95	128.95	124.18	124.81	2997183
2020-04-29	127.26	127.47	124.81	125.80	3420524
2020-04-30	125.50	125.85	123.60	124.00	1886248
2020-05-01	121.99	122.73	119.65	120.90	2447186
2020-05-04	121.01	124.63	120.90	124.55	2635361
2020-05-05	126.07	127.93	125.60	126.98	2711574
2020-05-06	127.39	128.52	126.31	127.00	2801851
2020-05-07	128.68	128.68	126.56	127.17	2633714
2020-05-08	128.50	129.12	127.58	128.41	2166118
2020-05-11	128.30	134.09	128.10	133.90	5590559
2020-05-12	134.91	136.13	131.05	131.05	7037206
2020-05-13	131.91	133.66	127.30	129.60	5363896
2020-05-14	128.26	129.86	127.12	129.02	3567988
2020-05-15	128.52	132.34	127.75	132.25	3740138
2020-05-18	135.87	136.20	133.47	133.78	3871666
2020-05-19	133.78	134.18	131.00	131.21	2817148
2020-05-20	132.42	134.13	131.40	133.91	2585648
2020-05-21	133.33	133.85	131.11	132.47	2890558
2020-05-22	132.13	133.48	131.50	133.34	2322099
2020-05-26	135.54	135.54	130.70	130.81	4892124
2020-05-27	130.45	132.03	126.63	132.00	6186889
2020-05-28	132.14	134.31	131.84	132.33	3999257
2020-05-29	132.46	134.92	130.36	134.74	4895284
2020-06-01	134.25	134.80	133.23	134.11	3160896
2020-06-02	133.97	134.46	131.53	134.43	2791241
2020-06-03	134.43	134.70	132.18	132.65	3318220
2020-06-04	131.94	133.73	130.62	131.44	4044602
2020-06-05	132.18	133.03	130.09	131.35	5813975
2020-06-08	131.63	133.38	130.44	133.10	3325559
2020-06-09	132.61	134.30	132.45	132.91	4825680
2020-06-10	133.89	134.48	132.72	133.34	4905505
2020-06-11	131.80	132.31	127.19	127.41	6498098
2020-06-12	129.69	130.34	125.18	128.08	5871433
2020-06-15	126.73	130.85	126.17	130.50	3565455
2020-06-16	132.38	133.09	129.80	132.33	3433954
2020-06-17	133.01	134.18	132.51	132.82	2525295
2020-06-18	131.69	134.07	131.64	133.49	2794907
2020-06-19	134.61	138.05	133.85	137.85	4641964
2020-06-22	137.71	138.59	135.61	138.13	4959859
2020-06-23	139.10	140.57	138.33	138.65	3329959
2020-06-24	138.24	140.02	135.09	136.40	5051778
2020-06-25	136.17	138.11	135.03	137.92	2493061
2020-06-26	137.61	138.15	134.17	135.16	5036915
2020-06-29	135.85	136.13	133.57	134.68	2122410
2020-06-30	134.81	137.18	134.15	136.69	3148244
2020-07-01	137.21	137.85	135.30	137.37	3454733
2020-07-02	138.81	139.82	137.68	138.54	2786710
2020-07-06	140.36	140.93	139.04	139.44	3107838
2020-07-07	139.05	142.33	138.57	140.06	2752862
2020-07-08	141.28	141.37	139.18	140.81	2240483
2020-07-09	141.10	141.81	138.34	140.57	2807035
2020-07-10	140.87	140.87	138.62	139.21	2913734
2020-07-13	140.15	142.68	136.87	137.35	4882698
2020-07-14	136.62	140.40	135.22	140.26	5507853
2020-07-15	142.39	143.13	140.83	142.62	4253834
2020-07-16	142.09	142.16	139.71	141.45	3067654
2020-07-17	141.96	144.54	141.52	143.96	2705538
2020-07-20	144.51	146.53	143.59	145.80	4717789
2020-07-21	146.22	146.29	142.04	142.46	2808979
2020-07-22	142.78	143.23	141.12	142.10	1882088
2020-07-23	142.24	143.04	138.90	139.47	3003703
2020-07-24	138.01	138.30	135.21	136.41	3652562
2020-07-27	137.66	140.21	137.08	140.05	2642271
2020-07-28	140.00	140.75	137.94	138.16	1683282
2020-07-29	138.75	138.75	136.39	136.62	2138590
2020-07-30	135.44	137.81	135.12	137.02	1770663
2020-07-31	136.86	137.06	132.71	134.37	4527991
2020-08-03	135.31	138.81	135.17	138.57	2616364
2020-08-04	138.74	138.74	136.39	137.68	2362833
2020-08-05	138.40	138.83	136.68	137.28	2504515
2020-08-06	137.21	138.02	135.74	136.76	3863194
2020-08-07	136.27	137.04	134.96	136.23	2705374
2020-08-10	136.21	136.49	134.01	134.87	1699650
2020-08-11	134.59	134.85	131.68	131.88	4092949
2020-08-12	132.56	134.12	132.42	133.81	3022628
2020-08-13	133.84	134.65	133.34	134.00	3876575
2020-08-14	134.27	134.28	132.80	133.36	3318998
2020-08-17	133.82	136.25	133.53	135.99	1842607
2020-08-18	136.28	136.51	133.99	135.22	2067870
2020-08-19	134.68	135.20	133.36	133.78	2571492
2020-08-20	133.29	133.58	132.36	133.38	3071536
2020-08-21	132.84	133.21	131.62	132.60	2040490
2020-08-24	133.20	133.38	130.19	131.05	3466593
2020-08-25	131.21	133.39	130.55	133.05	3267891
2020-08-26	132.84	133.39	132.19	132.82	2353324
2020-08-27	132.87	133.55	131.69	132.67	2450304
2020-08-28	132.85	133.10	131.95	133.05	2428870
2020-08-31	133.21	136.04	133.10	135.60	2927305
2020-09-01	135.07	135.62	132.65	133.02	3361433
2020-09-02	133.26	135.20	132.63	134.97	2839307
2020-09-03	134.77	134.94	129.50	129.91	4831620
2020-09-04	130.32	130.65	126.00	129.28	4930354
2020-09-08	127.64	129.18	126.22	126.88	3747790
2020-09-09	128.03	130.00	127.99	129.36	2043718
2020-09-10	129.43	130.78	126.79	127.17	3225175
2020-09-11	127.85	129.30	126.57	127.79	2569487
2020-09-14	130.86	135.06	130.65	134.71	4988924
2020-09-15	135.86	137.00	135.40	136.07	3205831
2020-09-16	137.00	138.05	135.88	136.16	2508175
2020-09-17	134.15	136.33	133.91	135.63	2657130
2020-09-18	136.00	136.51	133.26	136.32	2643914
2020-09-21	134.05	134.39	131.47	132.83	3273510
2020-09-22	132.96	134.03	130.86	133.84	3491880
2020-09-23	134.27	134.85	131.89	132.08	2615507
2020-09-24	131.01	131.45	129.25	130.69	3638210
2020-09-25	130.53	133.78	130.30	133.47	3168149
2020-09-28	134.71	134.95	133.27	134.48	1816261
2020-09-29	134.70	135.49	133.79	134.61	1858654
2020-09-30	135.34	136.73	134.50	135.41	3192070
2020-10-01	136.10	136.94	135.39	136.67	2298990
2020-10-02	134.75	136.66	133.17	133.87	2711088
2020-10-05	136.13	139.76	136.11	139.57	3115154
2020-10-06	139.93	140.37	137.71	137.88	2865072
2020-10-07	138.80	141.49	138.72	140.99	1775724
2020-10-08	141.75	141.91	140.60	141.38	1522425
2020-10-09	142.08	142.63	141.25	142.53	2394243
2020-10-12	143.75	144.20	142.01	143.65	2006405
2020-10-13	143.48	144.75	143.01	144.34	1864003
2020-10-14	144.62	144.82	142.23	142.45	2090016
2020-10-15	139.95	140.18	138.17	139.21	2351723
2020-10-16	139.50	141.76	139.36	139.71	3973207
2020-10-19	140.50	140.74	136.76	137.43	3153191
2020-10-20	137.81	138.13	136.21	136.53	2505810
2020-10-21	136.57	136.86	134.19	134.19	3162296
2020-10-22	134.22	136.55	134.22	136.15	3153691
2020-10-23	137.44	137.44	135.42	136.49	1580857
2020-10-26	135.13	136.50	133.64	135.11	2267729
2020-10-27	135.51	136.33	134.74	135.87	1958995
2020-10-28	133.75	134.27	132.05	132.36	2653184
2020-10-29	132.55	134.14	130.97	133.06	2237798
2020-10-30	131.74	132.57	128.91	130.62	3326847
2020-11-02	131.44	131.66	128.23	130.38	4223160
2020-11-03	131.39	133.33	131.12	132.69	4655233
2020-11-04	135.56	143.36	135.13	140.70	10946892
2020-11-05	142.08	142.08	139.51	140.63	3220087
2020-11-06	139.96	139.96	136.72	137.74	6017535
2020-11-09	142.01	142.01	136.76	137.63	5203476
2020-11-10	137.76	138.83	136.02	137.74	2631809
2020-11-11	139.16	139.95	137.96	139.51	2493867
2020-11-12	139.47	140.76	138.48	139.53	2406080
2020-11-13	139.87	141.59	139.79	141.06	1937616
2020-11-16	142.36	142.36	140.58	141.08	3306638
2020-11-17	140.64	140.78	138.99	140.76	3116661
2020-11-18	140.90	141.00	137.72	137.92	4035393
2020-11-19	138.00	138.87	137.39	138.09	2776456
2020-11-20	138.01	139.19	137.28	138.87	2958383
2020-11-23	139.85	140.05	138.32	139.08	2157268
2020-11-24	139.30	139.60	138.07	138.25	3006814
2020-11-25	138.60	139.40	138.34	138.95	1079061
2020-11-27	139.99	143.37	139.63	143.22	2271605
2020-11-30	144.37	145.68	142.67	144.98	3013825
2020-12-01	147.30	148.01	144.86	145.32	4458407
2020-12-02	144.96	145.82	143.57	144.99	2932953
2020-12-03	145.05	146.44	144.63	146.44	1727979
2020-12-04	146.62	147.95	146.00	147.80	2695805
2020-12-07	148.31	149.31	147.23	147.81	3192062
2020-12-08	148.23	150.43	147.89	150.43	3146887
2020-12-09	151.00	151.25	146.25	147.60	2672110
2020-12-10	147.18	149.98	146.56	149.82	1989063
2020-12-11	149.41	150.98	148.67	150.19	1533146
2020-12-14	153.00	156.40	152.94	153.63	3102635
2020-12-15	154.97	155.16	152.13	153.92	2428857
2020-12-16	153.82	154.04	152.17	152.90	2599116
2020-12-17	153.77	155.09	153.01	155.09	2711826
2020-12-18	155.76	156.00	154.57	155.75	5067052
2020-12-21	154.08	156.50	153.12	156.30	1856928
2020-12-22	156.74	157.33	155.69	156.60	3421602
2020-12-23	157.04	157.69	154.83	157.31	1454505
2020-12-24	157.28	157.92	155.62	156.12	844165
2020-12-28	157.14	157.39	153.43	153.67	1557748
2020-12-29	153.92	154.60	151.09	151.91	3564644
2020-12-30	152.55	153.95	151.93	152.48	2107426
2020-12-31	152.45	152.70	150.01	151.49	2499797
2021-01-04	152.53	152.54	148.50	150.49	4303444
2021-01-05	150.35	151.05	149.55	150.80	3352103
2021-01-06	149.18	153.93	149.15	152.63	3667647
2021-01-07	153.83	157.42	153.58	157.27	2737927
2021-01-08	156.76	159.61	155.76	158.23	4413540
2021-01-11	157.46	159.21	156.01	157.97	3752885
2021-01-12	158.62	159.62	156.86	158.36	3240871
2021-01-13	158.70	159.62	157.74	158.03	1790927
2021-01-14	158.49	162.22	158.42	161.87	1753530
2021-01-15	161.91	163.60	159.97	161.71	2222998
2021-01-19	163.15	164.96	162.95	164.83	4840866
2021-01-20	165.42	166.36	164.52	165.00	1868656
2021-01-21	165.62	165.75	162.53	163.53	2790591
2021-01-22	162.63	165.26	162.59	164.69	1371279
2021-01-25	165.86	167.84	164.21	167.75	2456055
2021-01-26	168.10	168.51	164.54	164.83	3364179
2021-01-27	162.75	164.54	159.31	159.85	4177897
2021-01-28	160.58	164.34	160.25	160.41	2921923
2021-01-29	162.35	164.17	158.76	160.64	2901075
2021-02-01	163.28	163.77	160.78	162.69	2473876
2021-02-02	164.27	164.70	161.95	164.50	3561413
2021-02-03	164.68	166.30	163.09	163.88	1943311
2021-02-04	164.79	166.41	163.68	166.12	1745963
2021-02-05	167.13	169.53	166.26	169.05	1869754
2021-02-08	170.06	172.60	169.32	172.60	1830533
2021-02-09	172.89	172.91	171.11	171.66	2613403
2021-02-10	173.01	174.04	168.61	170.26	3334729
2021-02-11	171.08	171.59	168.40	169.73	2313539
2021-02-12	169.36	171.37	168.33	170.72	1839125
2021-02-16	171.78	171.99	166.50	167.01	2445768
2021-02-17	166.40	167.73	164.58	167.53	2550160
2021-02-18	166.34	166.34	163.39	164.70	1725638
2021-02-19	165.65	167.85	165.22	166.31	2216692
2021-02-22	165.01	165.28	162.11	162.14	2256663
2021-02-23	160.31	161.30	155.18	159.87	5894471
2021-02-24	159.95	162.77	159.15	161.42	2357757
2021-02-25	161.22	162.59	156.08	157.15	4837865
2021-02-26	158.33	159.17	154.13	156.93	4556631
2021-03-01	158.86	160.02	158.37	159.65	2699885
2021-03-02	159.20	159.20	156.37	156.37	2396788
2021-03-03	155.50	156.25	150.76	150.77	5018219
2021-03-04	150.56	151.75	145.24	147.14	9033371
2021-03-05	148.47	150.15	142.47	150.15	7698348
2021-03-08	150.00	152.40	147.10	147.23	4065591
2021-03-09	149.76	153.11	149.56	151.56	3577975
2021-03-10	153.42	154.60	151.27	151.61	3794052
2021-03-11	153.95	156.33	153.29	155.88	3764432
2021-03-12	154.05	155.04	152.44	154.75	2619053
2021-03-15	155.50	157.24	154.33	157.06	2079286
2021-03-16	158.00	159.22	155.08	157.09	2875032
2021-03-17	155.57	159.30	154.45	158.19	3377189
2021-03-18	156.08	157.24	152.94	153.28	2859296
2021-03-19	153.71	156.25	152.88	155.89	5255348
2021-03-22	156.01	158.73	155.74	157.82	3357644
2021-03-23	157.16	157.64	151.17	151.62	4527632
2021-03-24	152.34	152.48	147.27	147.31	5016834
2021-03-25	146.67	149.18	145.18	148.68	6168159
2021-03-26	149.13	149.67	146.38	149.14	3775539
2021-03-29	148.80	149.05	146.47	147.25	3402193
2021-03-30	146.50	148.35	144.82	146.68	3669130
2021-03-31	147.90	151.08	147.50	150.56	3762191
2021-04-01	152.00	153.42	150.96	151.52	2310099
2021-04-05	152.39	152.69	151.17	152.17	2414673
2021-04-06	152.66	153.84	151.11	151.57	2805809
2021-04-07	151.17	151.41	148.36	148.85	4340088
2021-04-08	150.06	151.04	148.72	149.39	3958155
2021-04-09	148.98	149.30	147.85	148.73	4062753
2021-04-12	148.64	148.77	145.67	146.50	5119652
2021-04-13	147.61	149.35	146.87	149.21	2783536
2021-04-14	150.14	153.15	149.69	151.34	3832737
2021-04-15	152.49	154.51	152.16	153.19	3612497
2021-04-16	154.07	154.28	152.39	153.26	2563636
2021-04-19	152.52	153.67	150.68	151.58	2030248
2021-04-20	151.33	152.84	149.55	151.58	2866970
2021-04-21	151.69	154.77	151.03	154.57	3577531
2021-04-22	154.40	157.17	152.83	154.66	5064273
2021-04-23	155.00	155.86	154.28	155.31	1618489
2021-04-26	155.92	158.61	154.75	158.29	4271114
2021-04-27	158.86	159.37	157.11	157.88	3417312
2021-04-28	156.97	157.48	155.20	156.77	3711791
2021-04-29	157.24	157.40	153.48	154.91	2751356
2021-04-30	153.75	156.71	153.75	154.64	2660842
2021-05-03	156.01	156.46	154.44	154.66	2455018
2021-05-04	153.87	153.87	149.45	150.27	4030403
2021-05-05	151.00	151.66	147.98	148.93	3372579
2021-05-06	147.44	148.47	145.10	148.40	6713528
2021-05-07	149.64	151.75	149.02	149.71	3464656
2021-05-10	149.85	149.86	146.55	147.03	3409022
2021-05-11	143.78	148.81	143.05	147.84	6554697
2021-05-12	145.91	148.40	145.81	146.36	4667684
2021-05-13	147.21	148.04	144.39	146.13	3904202
2021-05-14	147.51	150.22	146.77	149.68	2904472
2021-05-17	148.99	150.63	148.18	150.00	2584504
2021-05-18	150.31	152.86	149.89	150.54	2987624
2021-05-19	148.29	149.46	147.65	149.15	4575747
2021-05-20	149.53	153.40	149.34	152.18	4657318
2021-05-21	153.29	153.67	151.26	151.38	1966106
2021-05-24	152.09	152.59	150.45	150.46	2235827
2021-05-25	150.89	151.30	149.29	149.69	3211126
2021-05-26	150.08	150.60	149.19	150.59	2704200
2021-05-27	150.77	151.19	149.70	150.77	3715261
2021-05-28	151.69	153.95	151.54	151.95	3201391
2021-06-01	153.01	153.01	149.77	150.90	3262125
2021-06-02	151.10	152.12	150.20	151.08	3364796
2021-06-03	150.55	151.49	149.15	150.88	3041560
2021-06-04	152.03	153.84	151.71	153.02	3746677
2021-06-07	153.27	161.83	153.00	158.28	15198798
2021-06-08	159.23	159.85	155.59	158.08	3986595
2021-06-09	158.91	161.46	158.91	160.51	3467145
2021-06-10	160.55	163.63	159.59	163.20	2778606
2021-06-11	162.70	162.81	160.88	162.11	2534455
2021-06-14	161.99	162.73	161.08	161.84	2314340
2021-06-15	161.71	161.74	158.89	159.44	5075293
2021-06-16	159.35	160.50	156.15	158.29	2406519
2021-06-17	157.79	159.83	157.38	159.06	2273088
2021-06-18	157.79	158.83	156.77	158.77	2918064
2021-06-21	159.03	160.92	158.08	160.20	3403248
2021-06-22	160.34	161.22	159.39	160.91	2334858
2021-06-23	160.82	161.84	159.40	160.50	2174613
2021-06-24	161.00	162.85	160.87	161.77	3199916
2021-06-25	162.05	163.13	161.82	163.13	3590449
2021-06-28	164.52	165.00	163.04	163.37	1804697
2021-06-29	163.34	164.37	162.42	163.60	1461639
2021-06-30	163.51	164.82	162.48	163.65	2428624
2021-07-01	163.70	165.18	162.91	165.11	2886126
2021-07-02	165.79	165.79	163.43	164.74	2354644
2021-07-06	163.99	164.01	161.84	162.86	2256806
2021-07-07	163.27	163.27	160.06	161.43	2093500
2021-07-08	158.68	162.22	158.60	161.75	2088075
2021-07-09	161.99	163.59	160.94	163.15	3490192
2021-07-12	163.54	163.99	162.14	162.54	1715879
2021-07-13	162.00	162.35	160.69	160.94	782740
2021-07-14	161.29	161.29	158.53	158.89	2178384
2021-07-15	158.58	159.50	157.11	159.25	5133987
2021-07-16	160.20	161.81	159.56	160.68	4890931
2021-07-19	159.31	162.67	158.50	161.78	4554924
2021-07-20	162.12	165.12	161.92	164.08	6134841
2021-07-21	163.67	164.89	161.40	164.84	2269305
2021-07-22	165.00	165.98	164.29	165.27	1254218
2021-07-23	165.99	166.75	164.30	166.72	3120239
2021-07-26	166.36	166.85	163.13	163.57	1961420
2021-07-27	163.32	163.52	159.84	162.25	3123411
2021-07-28	163.34	167.46	162.77	166.81	2673773
2021-07-29	167.61	167.82	165.42	165.80	1858589
2021-07-30	165.78	166.84	165.08	165.78	2202686
2021-08-02	167.20	167.44	165.51	165.85	2237983
2021-08-03	166.19	169.40	165.33	169.40	1651247
2021-08-04	168.93	173.64	168.60	172.15	4682265
2021-08-05	172.00	174.87	170.69	174.85	3481206
2021-08-06	173.24	173.51	170.24	172.12	1974405
2021-08-09	172.12	176.81	172.08	176.21	5510899
2021-08-10	176.50	177.37	172.34	173.02	4075777
2021-08-11	173.11	173.14	166.36	167.85	4647549
2021-08-12	168.72	169.84	167.13	169.24	2459859
2021-08-13	170.42	170.56	168.89	169.40	2036928
2021-08-16	168.68	168.69	164.79	167.40	3304108
2021-08-17	165.32	170.56	165.23	170.56	3034868
2021-08-18	171.01	171.39	168.20	168.34	1636215
2021-08-19	165.97	167.33	164.27	164.62	1930923
2021-08-20	165.08	167.80	164.45	167.16	1956270
2021-08-23	168.95	172.23	168.79	171.93	2226656
2021-08-24	171.27	171.84	170.11	171.45	1425985
2021-08-25	171.13	172.85	170.33	172.60	2245719
2021-08-26	172.51	173.69	170.80	171.41	1921510
2021-08-27	171.75	173.59	170.44	171.81	2498384
2021-08-30	171.86	173.57	171.13	171.99	1989746
2021-08-31	172.69	173.59	171.33	172.28	1916558
2021-09-01	173.13	174.60	172.35	174.06	2075942
2021-09-02	174.90	176.02	174.34	176.00	1830320
2021-09-03	175.75	175.98	174.32	175.81	1235042
2021-09-07	175.33	175.80	173.85	175.44	2406816
2021-09-08	175.10	175.37	172.84	173.76	1599363
2021-09-09	173.56	175.60	173.56	173.88	2599643
2021-09-10	175.29	175.29	172.79	173.23	1441880
2021-09-13	174.13	174.13	169.70	170.32	2158901
2021-09-14	170.67	172.40	169.63	169.93	2114356
2021-09-15	170.59	172.19	169.95	171.80	1606693
2021-09-16	171.21	172.93	170.28	172.51	1827151
2021-09-17	172.94	173.74	170.69	173.61	4448607
2021-09-20	170.55	172.19	168.36	169.91	1968314
2021-09-21	170.73	172.56	170.38	171.56	1006207
2021-09-22	171.89	172.64	170.17	171.60	1296038
2021-09-23	172.09	174.45	171.86	173.92	2782628
2021-09-24	172.92	173.05	170.21	170.49	1508057
2021-09-27	169.94	170.37	167.05	167.51	1548382
2021-09-28	165.45	165.45	161.90	162.13	3189369
2021-09-29	163.70	164.14	161.16	161.41	2437156
2021-09-30	162.60	163.63	161.60	161.68	2822402
2021-10-01	160.16	160.16	155.08	158.93	4672922
2021-10-04	156.45	157.39	154.97	155.68	3367367
2021-10-05	156.05	157.77	155.75	155.79	1895380
2021-10-06	154.62	155.36	153.38	153.92	3641205
2021-10-07	155.01	157.57	154.17	156.23	1771994
2021-10-08	156.93	157.02	154.76	155.05	1290836
2021-10-11	155.02	156.48	154.23	154.51	1763093
2021-10-12	155.50	156.22	154.26	154.69	1308059
2021-10-13	155.65	156.31	155.13	155.59	1197320
2021-10-14	157.13	158.80	157.02	157.87	1293380
2021-10-15	158.86	159.24	156.80	157.06	1006917
2021-10-18	156.58	156.58	154.83	155.72	1765023
2021-10-19	156.75	158.22	156.70	157.40	1553001
2021-10-20	157.47	158.75	157.46	157.70	1928235
2021-10-21	158.24	159.04	157.76	158.90	821583
2021-10-22	159.36	159.36	156.80	158.44	1179781
2021-10-25	158.59	160.45	157.58	160.24	816124
2021-10-26	161.14	161.55	159.65	160.04	2157372
2021-10-27	160.21	160.42	157.44	157.54	1935264
2021-10-28	157.62	160.29	157.24	160.19	2093443
2021-10-29	159.92	159.92	158.40	159.60	2016088
2021-11-01	159.83	161.75	158.95	161.63	2370409
2021-11-02	162.00	162.73	159.65	162.67	1719460
2021-11-03	162.81	164.83	161.87	164.78	991240
2021-11-04	162.94	162.94	160.67	161.83	1872397
2021-11-05	158.02	158.38	154.61	156.94	3119709
2021-11-08	157.36	158.20	156.62	157.63	1415139
2021-11-09	157.63	158.20	155.18	155.52	3014843
2021-11-10	154.74	156.75	153.32	153.51	2693770
2021-11-11	154.08	154.41	152.74	153.42	1329675
2021-11-12	154.00	154.48	152.65	154.00	1037114
2021-11-15	154.45	154.50	152.89	153.18	972205
2021-11-16	153.18	154.34	152.41	154.06	1448777
2021-11-17	154.00	154.66	153.37	154.10	1855071
2021-11-18	155.04	155.50	153.11	153.68	1113893
2021-11-19	154.46	155.66	153.88	154.56	1949752
2021-11-22	155.04	155.23	152.88	153.68	2015797
2021-11-23	153.41	153.41	150.21	153.01	2807863
2021-11-24	151.65	153.68	150.85	153.40	1445519
2021-11-26	155.14	157.85	154.55	154.90	2969929
2021-11-29	158.16	158.43	155.86	156.06	5072791
2021-11-30	154.56	156.22	152.37	154.22	3236690
2021-12-01	154.30	155.27	150.60	150.74	3139946
2021-12-02	150.01	152.31	149.11	151.23	1916361
2021-12-03	152.65	152.65	147.23	148.39	2243679
2021-12-06	147.00	147.20	143.25	145.27	3973599
2021-12-07	147.41	151.41	147.28	150.97	2612997
2021-12-08	151.79	153.32	149.92	152.68	2223558
2021-12-09	152.28	152.62	149.37	149.52	1240993
2021-12-10	147.55	149.11	146.83	147.24	2472967
2021-12-13	147.58	150.02	147.25	149.36	3927077
2021-12-14	147.99	149.43	146.85	148.62	2649966
2021-12-15	148.10	152.06	147.46	151.90	3485167
2021-12-16	152.72	153.87	149.74	150.39	3414879
2021-12-17	149.78	154.86	148.53	154.46	4605508
2021-12-20	154.78	155.11	152.09	153.01	1674265
2021-12-21	153.19	154.20	151.57	153.95	1413652
2021-12-22	153.46	153.89	151.75	153.76	1034166
2021-12-23	154.14	155.17	152.89	154.69	1922717
2021-12-27	154.59	154.59	152.88	153.37	1718122
2021-12-28	153.08	154.90	151.83	152.20	1561488
2021-12-29	151.82	153.52	150.84	152.83	2033466
2021-12-30	152.65	155.06	152.28	153.76	1792797
2021-12-31	153.72	154.89	152.50	152.62	1873843
2022-01-03	152.31	152.49	149.34	152.37	3753948
2022-01-04	151.87	152.01	147.10	148.29	3001003
2022-01-05	147.79	148.88	142.30	142.50	3551338
2022-01-06	142.07	143.68	139.83	142.42	2724839
2022-01-07	142.35	143.80	140.46	140.55	2718352
2022-01-10	139.76	142.52	138.33	142.16	3270898
2022-01-11	142.16	143.75	140.84	143.52	3373742
2022-01-12	143.32	144.07	141.35	141.93	1855783
2022-01-13	141.65	141.67	137.83	138.05	2373699
2022-01-14	136.76	139.03	135.59	138.95	2697921
2022-01-18	136.56	136.97	133.05	133.46	2898560
2022-01-19	134.29	135.26	131.77	131.83	2332731
2022-01-20	133.20	134.66	130.36	130.65	2573933
2022-01-21	130.04	131.50	128.20	128.68	4331608
2022-01-24	126.73	130.04	122.94	129.86	5791890
2022-01-25	128.42	129.58	126.17	127.59	4124962
2022-01-26	128.28	131.07	125.26	126.22	4106669
2022-01-27	127.43	127.93	123.50	123.68	3501571
2022-01-28	124.13	128.07	122.50	127.97	4197942
2022-01-31	128.22	132.07	128.10	131.86	4046926
2022-02-01	132.88	134.32	131.33	134.25	3956613
2022-02-02	133.91	133.91	131.57	132.98	2377157
2022-02-03	131.00	132.13	129.98	130.21	4006575
2022-02-04	129.33	131.71	129.09	130.63	2459014
2022-02-07	130.88	132.77	130.60	131.64	2191292
2022-02-08	131.22	132.07	129.52	131.55	2404273
2022-02-09	132.54	135.34	132.43	135.10	3349059
2022-02-10	132.25	135.52	130.71	131.80	3406527
2022-02-11	131.88	133.34	129.58	130.07	2839709
2022-02-14	129.68	129.89	126.90	127.68	2150906
2022-02-15	128.98	130.56	128.31	129.98	2114912
2022-02-16	129.36	130.41	127.98	129.91	1667046
2022-02-17	128.98	128.98	125.87	126.00	1894469
2022-02-18	125.99	126.92	124.07	125.04	1580064
2022-02-22	124.25	125.70	123.49	124.16	2584377
2022-02-23	125.17	125.17	121.38	121.50	2177205
2022-02-24	118.79	124.71	118.63	124.59	3820071
2022-02-25	125.19	126.37	123.82	126.29	3024283
2022-02-28	125.02	126.85	124.48	126.07	2506273
2022-03-01	125.66	127.72	124.63	125.40	2158333
2022-03-02	125.54	126.86	124.18	126.07	1680334
2022-03-03	126.80	126.82	123.76	124.44	1929291
2022-03-04	123.24	124.36	122.13	122.57	1415751
2022-03-07	121.73	123.53	120.53	120.62	2657259
2022-03-08	120.01	123.68	118.60	120.32	4737952
2022-03-09	122.53	124.85	122.37	124.26	2811703
2022-03-10	122.71	123.27	121.07	123.00	2497030
2022-03-11	123.91	124.47	120.47	120.65	2069034
2022-03-14	121.00	123.40	118.98	119.60	3091718
2022-03-15	120.28	121.23	119.32	121.13	1395759
2022-03-16	122.78	126.03	122.27	125.97	3287267
2022-03-17	125.64	128.65	124.95	128.62	3403118
2022-03-18	128.37	131.06	127.99	130.99	3153349
2022-03-21	130.72	131.22	128.49	129.23	2507117
2022-03-22	129.47	132.11	128.92	131.69	2368166
2022-03-23	131.01	131.13	128.25	128.37	1791860
2022-03-24	128.93	130.06	127.68	130.03	1382800
2022-03-25	130.24	130.24	127.17	128.16	2271309
2022-03-28	128.16	129.74	126.76	129.07	1820447
2022-03-29	130.47	132.96	130.28	132.71	2719884
2022-03-30	132.98	133.68	130.50	130.97	2145103
2022-03-31	131.45	132.10	130.21	130.30	2023303
2022-04-01	130.89	133.26	130.53	133.06	2234596
2022-04-04	133.78	135.01	133.43	134.76	2733176
2022-04-05	134.48	135.57	132.42	132.68	2556985
2022-04-06	131.46	133.29	130.61	132.48	3131153
2022-04-07	132.33	134.50	132.16	133.91	2031817
2022-04-08	133.40	135.02	132.98	133.34	2096006
2022-04-11	132.46	132.96	130.10	130.27	2090274
2022-04-12	131.02	131.84	128.28	129.27	4622488
2022-04-13	129.27	132.93	129.27	132.50	1969565
2022-04-14	132.16	132.69	130.73	130.86	2211451
2022-04-18	130.51	130.75	126.42	127.10	2533069
2022-04-19	127.05	128.89	126.57	128.32	1998260
2022-04-20	129.05	129.99	127.33	129.00	2287870
2022-04-21	129.76	130.32	125.80	125.96	1979726
2022-04-22	125.66	126.27	122.87	123.04	2557166
2022-04-25	122.23	124.31	121.48	124.18	2552891
2022-04-26	123.42	123.83	119.37	119.39	2954624
2022-04-27	119.63	121.07	118.66	119.05	4230695
2022-04-28	119.44	119.76	115.47	119.05	4730087
2022-04-29	119.07	121.57	116.50	116.65	4313650
2022-05-02	116.20	118.55	115.35	118.36	3763112
2022-05-03	118.74	120.26	118.16	119.44	2267130
2022-05-04	120.02	122.29	116.68	121.86	3208530
2022-05-05	120.97	120.97	115.94	117.36	3228581
2022-05-06	115.77	116.06	112.33	113.17	4535509
2022-05-09	111.50	112.16	106.82	107.28	4403970
2022-05-10	110.11	111.78	108.22	110.14	6190726
2022-05-11	108.70	110.92	106.14	106.46	4389978
2022-05-12	105.46	109.72	105.39	109.45	4709230
2022-05-13	110.84	113.78	110.84	113.14	3217729
2022-05-16	112.91	114.64	112.09	113.29	3030311
2022-05-17	114.86	116.68	114.26	116.52	2321790
2022-05-18	114.52	115.96	112.91	113.56	2081912
2022-05-19	113.40	115.99	113.15	115.03	2253345
2022-05-20	116.23	116.39	112.60	115.61	1845012
2022-05-23	116.82	117.07	115.61	116.44	2201192
2022-05-24	115.48	115.90	113.51	114.58	1780661
2022-05-25	114.12	115.37	113.10	114.77	2062893
2022-05-26	115.15	116.34	114.76	115.80	2095172
2022-05-27	116.07	119.50	115.36	119.50	2204548
2022-05-31	118.82	118.97	115.60	116.67	3178926
2022-06-01	117.57	118.24	114.03	115.44	1727267
2022-06-02	115.14	116.36	113.13	116.36	1955110
2022-06-03	115.79	117.57	115.23	116.50	1719903
2022-06-06	117.31	117.76	114.58	115.24	1495538
2022-06-07	114.41	117.98	114.34	117.83	1576255
2022-06-08	117.68	119.67	117.35	118.13	1269299
2022-06-09	117.69	117.69	113.90	113.98	1537163
2022-06-10	112.07	112.27	109.72	110.48	2227891
2022-06-13	107.62	108.21	105.38	105.97	2998345
2022-06-14	106.40	106.74	104.67	106.23	2611125
2022-06-15	107.17	109.77	106.23	108.66	2455511
2022-06-16	106.16	106.59	104.29	105.82	2992301
2022-06-17	106.32	110.98	106.32	109.56	5617193
2022-06-21	111.19	112.80	111.19	111.87	2132873
2022-06-22	110.30	114.80	110.30	113.25	2563496
2022-06-23	114.15	118.31	113.85	118.01	1920103
2022-06-24	119.23	120.37	117.35	120.04	4176103
2022-06-27	120.28	120.51	118.58	120.12	1763287
2022-06-28	119.98	120.42	116.87	117.36	1821104
2022-06-29	117.02	118.70	116.16	117.99	1300544
2022-06-30	117.01	118.99	115.96	117.63	2387507
2022-07-01	117.59	120.36	116.97	120.17	2046886
2022-07-05	118.86	122.87	118.58	122.81	3539449
2022-07-06	122.75	124.11	121.97	122.79	2279330
2022-07-07	123.03	126.11	122.85	125.82	2689771
2022-07-08	124.93	127.15	124.58	126.66	2101508
2022-07-11	125.81	126.36	124.04	124.31	1623442
2022-07-12	124.05	124.64	121.72	123.50	2027510
2022-07-13	121.50	124.64	121.42	123.55	2097623
2022-07-14	122.45	122.68	120.40	121.47	1953082
2022-07-15	122.32	123.42	120.59	123.25	2054045
2022-07-18	124.24	124.65	119.89	120.52	1439264
2022-07-19	121.85	123.91	121.16	123.62	1486967
2022-07-20	123.74	125.57	122.86	123.94	1958527
2022-07-21	124.03	125.70	123.70	125.10	1555605
2022-07-22	125.18	126.35	122.09	122.62	1534718
2022-07-25	122.89	123.04	121.45	122.62	1287296
2022-07-26	122.37	124.12	121.35	122.87	1250008
2022-07-27	122.94	124.70	121.83	124.00	1961443
2022-07-28	124.32	124.86	121.19	124.12	1756482
2022-07-29	123.95	124.24	122.79	124.08	1328759
2022-08-01	123.45	124.17	121.92	122.27	1740723
2022-08-02	121.39	123.96	121.24	122.63	1261966
2022-08-03	125.48	128.61	125.32	127.33	2761170
2022-08-04	128.13	130.54	127.82	130.18	1562599
2022-08-05	128.46	131.53	127.57	131.44	2406245
2022-08-08	131.93	133.25	130.69	132.03	2668187
2022-08-09	131.26	131.98	128.82	129.91	1769559
2022-08-10	131.62	133.05	130.59	133.04	1499218
2022-08-11	133.10	135.08	130.81	131.29	2117253
2022-08-12	131.48	132.87	131.09	132.52	1346173
2022-08-15	131.96	134.93	131.96	134.82	1555824
2022-08-16	134.24	134.65	132.11	132.99	1453292
2022-08-17	131.52	132.41	130.00	130.40	1453643
2022-08-18	130.19	130.20	127.89	128.92	1725264
2022-08-19	127.80	128.62	127.19	127.65	1498179
2022-08-22	126.79	127.95	125.07	125.61	1342092
2022-08-23	125.39	125.92	124.00	125.37	1186291
2022-08-24	125.61	127.52	124.82	127.07	1874905
2022-08-25	127.78	128.23	126.09	127.45	770486
2022-08-26	127.32	127.50	122.55	122.95	1689656
2022-08-29	121.45	123.27	121.22	122.10	1031304
2022-08-30	122.52	122.91	120.51	121.14	1308178
2022-08-31	121.90	123.23	120.91	121.46	1569962
2022-09-01	121.02	123.44	119.92	123.22	2233032
2022-09-02	124.15	124.21	120.68	121.19	1855793
2022-09-06	121.63	121.63	119.34	119.54	2808317
2022-09-07	119.43	123.26	119.31	122.89	1345213
2022-09-08	123.24	127.33	122.77	126.98	5006498
2022-09-09	127.25	128.95	126.97	128.40	1350290
2022-09-12	128.84	128.90	127.68	128.63	1175614
2022-09-13	125.86	126.39	122.63	122.84	2106797
2022-09-14	123.12	124.32	122.46	123.92	2036484
2022-09-15	123.90	125.35	123.02	124.05	1918887
2022-09-16	122.67	123.35	121.48	122.96	1988216
2022-09-19	121.81	121.95	119.49	121.80	2139198
2022-09-20	120.64	121.58	119.52	120.55	1928205
2022-09-21	121.11	122.03	117.70	117.91	3179161
2022-09-22	117.07	117.64	115.75	116.73	1978815
2022-09-23	115.74	116.21	113.90	115.32	2058102
2022-09-26	114.69	116.22	113.37	113.42	1560380
2022-09-27	114.65	116.42	114.21	114.82	3592867
2022-09-28	117.80	120.05	117.30	119.33	3228072
2022-09-29	118.69	118.98	116.05	117.60	1735411
2022-09-30	117.52	119.81	116.95	116.96	2590799
2022-10-03	118.58	119.73	116.70	119.24	1664069
2022-10-04	121.18	123.04	120.66	122.65	1775617
2022-10-05	121.49	123.64	120.42	122.87	1940619
2022-10-06	122.50	123.50	121.63	122.27	1348628
2022-10-07	121.08	121.38	118.42	118.84	1433665
2022-10-10	118.78	119.02	117.32	117.95	1821779
2022-10-11	117.76	120.18	116.69	118.17	2639018
2022-10-12	118.99	119.65	118.22	119.03	1323790
2022-10-13	116.66	122.00	116.05	121.41	1911400
2022-10-14	122.40	123.17	119.48	119.58	1456593
2022-10-17	120.95	122.81	120.64	122.49	1609560
2022-10-18	124.29	124.94	122.12	122.71	2407728
2022-10-19	121.61	121.90	118.00	118.53	1841357
2022-10-20	118.31	119.88	117.39	117.58	1306278
2022-10-21	117.88	121.18	117.30	120.90	1413007
2022-10-24	121.28	122.44	119.88	122.18	1652748
2022-10-25	122.50	124.97	122.50	124.63	1070043
2022-10-26	124.91	128.56	124.85	126.60	2392080
2022-10-27	127.50	127.55	124.59	124.88	1492429
2022-10-28	125.97	129.89	125.23	129.68	2768813
2022-10-31	128.70	129.79	128.01	128.59	2360287
2022-11-01	129.89	130.63	128.87	129.75	2435502
2022-11-02	129.55	131.90	127.57	127.58	3066193
2022-11-03	125.60	128.64	125.04	128.02	2480861
2022-11-04	128.68	128.68	126.09	128.34	2544350
2022-11-07	128.37	129.57	127.36	129.08	1360699
2022-11-08	129.05	132.14	128.33	130.35	2054829
2022-11-09	129.84	131.15	128.81	129.05	2525449
2022-11-10	132.80	134.06	131.26	133.58	2655632
2022-11-11	133.40	134.73	131.71	134.25	2964335
2022-11-14	134.57	136.72	134.50	134.68	2801763
2022-11-15	136.76	136.89	133.68	135.11	2368884
2022-11-16	135.44	136.02	133.76	134.21	1702622
2022-11-17	133.17	133.83	131.89	133.28	1212495
2022-11-18	134.34	134.58	133.10	133.74	1058701
2022-11-21	133.74	134.07	132.73	133.00	851409
2022-11-22	133.12	134.10	131.69	134.05	1301538
2022-11-23	134.15	134.89	133.05	133.55	1865237
2022-11-25	133.32	134.12	132.60	133.82	469756
2022-11-28	133.39	135.62	132.51	132.89	3242440
2022-11-29	133.07	133.34	131.97	132.27	1579055
2022-11-30	132.98	136.53	132.45	136.53	2633268
2022-12-01	136.53	137.54	135.86	137.16	2087742
2022-12-02	135.78	138.74	135.40	138.43	2947383
2022-12-05	137.36	137.58	134.65	135.49	1811905
2022-12-06	134.75	135.12	132.24	133.25	1491751
2022-12-07	132.69	134.48	132.69	134.13	1591458
2022-12-08	134.51	136.24	133.78	135.89	1269571
2022-12-09	135.36	135.63	132.97	133.01	2417759
2022-12-12	132.77	134.08	132.25	134.06	1636733
2022-12-13	136.80	138.07	135.07	136.00	1888584
2022-12-14	136.16	138.20	134.98	136.73	2061326
2022-12-15	135.64	136.18	133.57	134.24	1607411
2022-12-16	132.99	133.89	132.00	133.00	1874061
2022-12-19	133.30	133.39	129.89	130.56	2158393
2022-12-20	129.86	132.34	129.52	132.08	1195026
2022-12-21	132.43	134.57	131.75	133.73	1647299
2022-12-22	132.80	133.97	131.84	133.83	1326791
2022-12-23	133.69	134.04	131.29	132.03	1357570
2022-12-27	132.03	132.25	128.96	129.27	1245203
2022-12-28	129.28	130.28	128.06	128.39	1690475
2022-12-29	129.16	132.23	128.71	131.34	1318275
2022-12-30	130.28	131.44	129.16	131.29	1629524
2023-01-03	131.76	132.51	129.55	130.04	1120307
2023-01-04	131.24	132.05	130.45	131.71	1292233
2023-01-05	131.20	132.39	130.53	131.82	1035395
2023-01-06	132.90	134.69	130.69	133.14	2929117
2023-01-09	133.18	133.28	130.06	130.28	2555507
2023-01-10	129.74	133.27	129.74	133.23	1089698
2023-01-11	133.15	134.15	132.14	133.99	1055454
2023-01-12	133.90	135.18	131.93	135.11	1115258
2023-01-13	134.67	136.60	134.55	136.23	1110547
2023-01-17	136.11	136.88	135.21	136.28	1147378
2023-01-18	136.75	138.13	135.12	135.26	1705872
2023-01-19	134.18	135.04	133.38	134.05	1350536
2023-01-20	134.51	135.74	133.84	135.47	1271753
2023-01-23	135.41	137.13	135.18	136.79	1759933
2023-01-24	136.70	137.03	135.68	136.78	981977
2023-01-25	136.16	136.80	135.03	136.79	1102885
2023-01-26	137.60	137.87	135.74	137.16	1133558
2023-01-27	136.64	137.74	136.42	137.23	957504
2023-01-30	136.44	136.70	134.30	134.80	1401022
2023-01-31	134.45	136.77	134.45	136.55	1508839
2023-02-01	136.18	137.54	134.08	136.71	1633418
2023-02-02	136.81	137.25	135.45	137.17	3452059
2023-02-03	136.85	138.26	136.07	136.59	1945172
2023-02-06	135.69	137.27	135.26	135.61	1478445
2023-02-07	135.07	136.58	133.90	136.32	1413494
2023-02-08	135.31	135.74	133.27	133.33	1365181
2023-02-09	133.70	134.83	131.94	132.40	1531130
2023-02-10	132.09	132.72	131.12	132.36	1430192
2023-02-13	132.22	134.31	131.64	134.18	1283858
2023-02-14	133.64	134.94	132.31	133.77	1119104
2023-02-15	132.87	133.83	132.20	133.77	1146275
2023-02-16	132.42	133.50	132.07	132.09	1323512
2023-02-17	131.38	133.69	130.80	133.36	1350868
2023-02-21	132.33	132.63	129.62	129.64	1456674
2023-02-22	129.64	130.25	128.94	129.40	1070274
2023-02-23	129.42	129.82	127.79	129.00	1111633
2023-02-24	127.83	127.83	126.18	126.41	1264176
2023-02-27	127.48	128.28	126.73	126.87	1172979
2023-02-28	126.64	127.77	126.42	127.18	2838749
2023-03-01	127.46	128.39	127.30	128.06	1753125
2023-03-02	127.43	128.73	126.89	128.36	1340470
2023-03-03	128.66	130.87	128.33	130.52	1050825
2023-03-06	130.51	130.51	128.94	129.30	1102596
2023-03-07	129.31	129.42	127.25	127.25	1630570
2023-03-08	127.19	127.40	125.71	126.38	1498884
2023-03-09	126.46	127.00	123.40	123.95	1939993
2023-03-10	124.28	124.28	120.72	121.97	3341403
2023-03-13	122.34	126.88	122.33	125.37	2798504
2023-03-14	126.52	127.54	125.81	126.95	2748680
2023-03-15	125.60	126.19	124.53	126.06	2095037
2023-03-16	125.36	127.18	123.73	126.74	1954922
2023-03-17	125.78	126.20	123.91	124.50	2630843
2023-03-20	124.70	125.99	124.17	125.85	1905544
2023-03-21	126.49	126.69	125.45	126.00	1177514
2023-03-22	126.15	126.28	123.25	123.30	1704951
2023-03-23	124.96	126.02	123.30	124.35	1479719
2023-03-24	124.41	126.16	123.42	125.87	1228014
2023-03-27	126.07	126.86	125.68	126.03	964498
2023-03-28	126.07	126.74	125.67	126.06	818747
2023-03-29	127.03	128.03	126.87	127.83	1448619
2023-03-30	128.31	128.46	126.62	127.23	1344242
2023-03-31	127.62	129.34	127.58	129.16	891789
2023-04-03	128.81	129.77	128.57	129.77	1504248
2023-04-04	129.62	129.83	128.38	128.86	947197
2023-04-05	128.60	129.98	128.49	129.51	1247231
2023-04-06	129.68	131.27	129.59	131.05	1128023
2023-04-10	130.47	130.65	129.40	130.36	1454505
2023-04-11	130.26	131.32	130.20	130.71	2455062
2023-04-12	131.23	131.86	130.39	130.56	1145776
2023-04-13	130.73	133.81	130.73	133.58	1667260
2023-04-14	133.12	133.69	131.69	132.43	1264501
2023-04-17	133.46	133.78	132.94	133.57	1756988
2023-04-18	133.82	133.84	131.91	132.66	1838834
2023-04-19	131.99	133.53	131.77	133.22	1207235
2023-04-20	132.36	132.57	131.60	131.94	1370842
2023-04-21	132.08	133.59	132.04	133.46	1623024
2023-04-24	133.46	133.46	132.53	133.05	1274314
2023-04-25	132.79	133.42	130.29	130.50	1769653
2023-04-26	129.93	129.93	127.82	128.74	1461841
2023-04-27	128.86	129.47	127.41	129.20	1409028
2023-04-28	128.55	131.25	127.99	130.51	2188975
2023-05-01	130.50	132.04	130.24	131.54	1220295
2023-05-02	130.91	131.83	129.53	129.81	1754953
2023-05-03	130.10	132.25	129.95	130.68	2744790
2023-05-04	130.13	130.60	129.46	130.30	1673130
2023-05-05	131.00	132.41	130.10	131.92	1271261
2023-05-08	131.98	132.05	130.18	130.85	1349497
2023-05-09	129.87	130.82	129.35	130.60	1030703
2023-05-10	131.33	131.67	130.19	131.03	1044523
2023-05-11	130.76	130.82	129.34	130.43	1100028
2023-05-12	130.40	130.89	129.38	130.18	1173380
2023-05-15	130.28	131.93	130.18	131.74	1295640
2023-05-16	130.15	130.50	128.55	129.04	2784035
2023-05-17	129.06	129.47	127.36	129.33	1474298
2023-05-18	129.03	129.12	127.49	128.97	1566565
2023-05-19	129.27	130.65	129.10	130.08	1398317
2023-05-22	130.28	131.69	130.28	131.15	1238796
2023-05-23	130.83	132.46	130.83	131.11	1330268
2023-05-24	130.36	130.68	128.68	129.28	1844050
2023-05-25	128.78	128.80	125.98	126.84	1673821
2023-05-26	127.02	127.56	126.30	127.09	1337645
2023-05-30	126.94	127.40	125.55	126.17	1448305
2023-05-31	125.95	127.33	125.33	126.28	1357314
2023-06-01	126.50	127.16	125.24	126.77	1675318
2023-06-02	127.38	129.05	127.01	128.98	1841110
2023-06-05	128.96	129.86	128.56	129.47	1106456
2023-06-06	129.49	129.89	128.91	129.08	937582
2023-06-07	129.05	129.32	128.15	128.83	1580645
2023-06-08	128.83	129.31	128.23	129.03	991756
2023-06-09	129.12	129.20	127.86	128.84	2017624
2023-06-12	129.15	130.01	128.69	129.87	1247133
2023-06-13	129.83	131.61	129.83	131.35	1463918
2023-06-14	131.43	131.92	129.37	130.30	1802142
2023-06-15	129.85	132.02	129.73	131.81	1327260
2023-06-16	132.45	133.19	130.98	131.30	2449922
2023-06-20	130.81	130.86	129.63	130.38	2271953
2023-06-21	129.85	130.39	129.08	129.82	1303992
2023-06-22	129.51	130.20	129.12	129.85	1293091
2023-06-23	128.99	129.15	128.12	128.50	5288374
2023-06-26	128.39	128.39	126.62	127.07	1380833
2023-06-27	127.08	127.10	125.14	125.53	2867661
2023-06-28	125.36	126.28	124.59	126.25	1208976
2023-06-29	125.96	126.50	125.23	125.95	2065029
2023-06-30	126.64	127.35	126.43	126.96	1465726
2023-07-03	126.59	126.96	126.13	126.81	624547
2023-07-05	126.69	127.44	126.32	127.03	2273214
2023-07-06	126.04	126.13	124.56	125.45	1598831
2023-07-07	125.27	125.62	124.11	124.38	1172040
2023-07-10	124.17	127.03	124.17	126.65	2499028
2023-07-11	126.57	127.04	125.96	126.72	1372536
2023-07-12	128.00	128.66	127.35	127.96	1424194
2023-07-13	128.56	129.02	128.03	128.30	1415454
2023-07-14	128.27	128.72	127.28	128.24	1500443
2023-07-17	128.61	130.17	128.43	129.24	1566893
2023-07-18	129.23	130.44	129.20	129.72	1168489
2023-07-19	129.95	131.30	129.95	130.41	2513220
2023-07-20	130.46	131.17	130.07	130.26	2146837
2023-07-21	131.14	131.93	130.20	131.47	1601751
2023-07-24	131.21	131.46	129.22	129.42	1494588
2023-07-25	129.06	129.91	128.61	129.11	745502
2023-07-26	128.74	129.07	127.98	128.84	928086
2023-07-27	129.45	129.53	127.70	127.91	1179699
2023-07-28	128.43	129.95	128.07	129.86	1646116
2023-07-31	129.84	129.95	128.83	129.31	1388207
2023-08-01	128.72	128.74	127.53	128.05	1322039
2023-08-02	127.88	128.43	126.96	127.36	1859953
2023-08-03	127.42	127.81	126.79	126.89	1282310
2023-08-04	127.18	128.74	127.16	127.35	2167670
2023-08-07	126.88	127.05	126.11	126.55	1446353
2023-08-08	126.24	127.49	126.24	127.33	1463720
2023-08-09	127.41	128.61	127.34	127.75	1179015
2023-08-10	128.39	129.84	127.87	128.17	1235041
2023-08-11	127.69	128.81	127.63	128.57	725531
2023-08-14	128.19	128.52	127.45	128.42	1169168
2023-08-15	127.84	128.40	127.53	128.01	827341
2023-08-16	127.78	127.78	126.16	126.18	1448139
2023-08-17	126.23	126.59	125.53	125.56	1088971
2023-08-18	124.75	125.83	124.57	125.41	1638015
2023-08-21	125.39	127.51	125.39	127.23	1160650
2023-08-22	127.28	127.77	126.97	127.29	1025345
2023-08-23	127.98	128.73	127.94	128.03	1387449
2023-08-24	127.97	128.50	126.77	126.86	1143399
2023-08-25	126.98	127.95	126.22	127.58	1220837
2023-08-28	128.05	128.81	127.66	128.10	1751945
2023-08-29	128.01	129.52	128.01	129.47	1345704
2023-08-30	129.34	130.23	129.34	129.85	890906
2023-08-31	129.69	129.93	128.71	128.71	1180117
2023-09-01	129.83	130.70	129.79	130.01	1626099
2023-09-05	129.67	130.01	128.12	128.14	1376587
2023-09-06	127.98	128.27	126.50	127.31	1820018
2023-09-07	126.75	127.29	126.53	126.88	1160061
2023-09-08	126.85	127.69	126.68	126.85	1314937
2023-09-11	127.68	127.68	127.68	127.68	16818
2023-09-12	127.65	127.91	126.93	127.48	1332682
2023-09-13	127.43	128.31	126.88	127.10	1260666
2023-09-14	127.21	128.03	127.01	127.58	1210982
2023-09-15	127.35	127.74	126.36	126.61	1522646
2023-09-18	126.41	126.77	125.05	125.25	1042341
2023-09-19	125.05	125.85	124.69	125.71	1354770
2023-09-20	125.92	126.09	124.61	124.63	1604364
2023-09-21	124.05	124.05	122.67	123.05	1521702
2023-09-22	123.18	123.42	122.51	122.56	1254641
2023-09-25	122.19	122.42	121.39	122.27	1456335
2023-09-26	122.35	123.40	122.10	122.54	1708845
2023-09-27	122.78	123.81	122.15	123.11	1833465
2023-09-28	122.71	123.22	121.85	122.84	2154381
2023-09-29	123.14	123.59	122.11	122.29	2077925
2023-10-02	122.16	122.16	119.71	120.64	2635234
2023-10-03	119.88	120.27	118.71	119.32	2728226
2023-10-04	119.50	120.30	118.52	120.18	2412423
2023-10-05	120.15	121.89	119.79	121.78	2436773
2023-10-06	120.91	123.16	120.91	122.48	2244162
2023-10-09	121.55	122.27	120.37	122.04	2049387
2023-10-10	121.72	123.51	121.53	123.03	1880109
2023-10-11	123.31	124.13	122.83	123.63	2073987
2023-10-12	123.44	123.48	120.89	121.14	2120659
2023-10-13	121.37	121.95	120.70	121.63	2558470
2023-10-16	121.45	122.84	120.88	122.30	2667692
2023-10-17	121.61	122.86	121.61	122.14	2082030
2023-10-18	121.27	121.49	119.37	119.57	2197827
2023-10-19	119.66	119.66	117.34	117.61	4005452
2023-10-20	117.63	118.34	116.98	117.17	2559279
2023-10-23	116.80	116.99	115.86	116.02	2852757
2023-10-24	116.49	117.75	116.37	117.35	2177204
2023-10-25	116.46	116.53	114.50	115.11	2915063
2023-10-26	115.06	115.69	114.56	115.05	2480457
2023-10-27	115.13	115.16	112.15	112.41	2862210
2023-10-30	113.23	113.70	112.34	113.03	1858783
2023-10-31	112.27	113.79	111.83	113.68	2180913
2023-11-01	113.70	115.39	113.22	115.21	2103617
2023-11-02	115.77	117.09	115.00	116.82	2597998
2023-11-03	118.04	120.46	118.04	119.79	2513304
2023-11-06	120.46	120.88	119.09	119.41	1730941
2023-11-07	118.93	120.45	118.66	120.30	2632668
2023-11-08	120.10	120.14	117.81	118.48	2607176
2023-11-09	118.68	118.74	114.77	114.98	2322312
2023-11-10	115.25	115.72	113.56	115.53	2001856
2023-11-13	115.01	115.45	113.84	115.42	1866456
2023-11-14	117.40	118.64	117.36	117.91	2894465
2023-11-15	118.00	119.56	117.77	118.03	2556045
2023-11-16	118.25	118.67	116.70	117.03	1938707
2023-11-17	117.47	118.25	117.08	118.10	1624498
2023-11-20	118.03	119.26	117.85	118.92	1319680
2023-11-21	118.64	119.11	117.95	117.97	1349730
2023-11-22	118.75	119.42	118.25	118.72	1241266
2023-11-24	118.70	119.71	118.70	119.36	534466
2023-11-27	118.95	119.12	118.06	118.57	1713957
2023-11-28	118.10	118.37	117.28	118.21	1207181
2023-11-29	118.70	120.23	118.53	119.34	1804140
2023-11-30	120.18	121.90	120.15	120.93	1881502
2023-12-01	120.70	122.63	119.95	122.60	1645806
2023-12-04	122.13	123.58	121.84	123.39	1604674
2023-12-05	122.56	123.23	122.09	122.90	1548087
2023-12-06	123.24	124.81	122.78	123.86	1314832
2023-12-07	123.99	124.87	123.27	124.74	1553862
2023-12-08	124.30	125.06	123.63	123.88	1283036
2023-12-11	123.96	124.83	123.56	124.77	1640199
2023-12-12	125.69	126.43	124.19	126.13	1687411
2023-12-13	126.81	131.62	126.57	131.40	3413028
2023-12-14	132.36	133.62	131.95	132.75	2889269
2023-12-15	133.00	133.89	131.18	131.78	2525816
2023-12-18	132.11	132.11	130.36	130.83	1181523
2023-12-19	131.42	133.16	131.27	132.92	1401780
2023-12-20	131.79	131.81	128.85	128.88	1692367
2023-12-21	129.81	131.08	129.81	130.91	1268309
2023-12-22	131.74	134.27	131.74	133.77	1665323
2023-12-26	134.40	135.33	133.71	135.03	1292866
2023-12-27	135.87	136.92	135.30	136.86	1842840
2023-12-28	136.67	137.85	136.50	137.03	1747289
2023-12-29	137.06	137.06	135.60	135.85	1041097
2024-01-02	134.93	139.05	134.65	138.07	2308799
2024-01-03	137.76	137.86	135.40	135.92	2103254
2024-01-04	136.35	137.14	135.81	136.52	1635272
2024-01-05	135.94	136.83	134.24	136.12	2250884
2024-01-08	135.10	139.41	134.53	139.39	1968388
2024-01-09	138.30	139.49	137.64	138.94	2056354
2024-01-10	138.95	138.95	136.82	137.96	1864501
2024-01-11	137.52	137.52	135.45	136.88	1627868
2024-01-12	137.42	138.93	136.85	137.13	1329529
2024-01-16	136.18	136.22	134.85	135.93	2223341
2024-01-17	135.05	135.22	133.89	135.02	1163071
2024-01-18	134.81	134.86	133.43	134.55	1614042
2024-01-19	134.55	135.48	133.45	135.18	1332876
2024-01-22	134.57	136.11	134.40	135.62	1823705
2024-01-23	135.84	136.42	135.02	136.36	1125280
2024-01-24	137.01	137.01	134.72	134.80	1959935
2024-01-25	135.49	136.52	134.91	135.69	2536355
2024-01-26	135.88	136.75	135.32	135.35	2099887
2024-01-29	135.35	137.54	134.63	137.49	1490479
2024-01-30	136.88	137.04	135.75	136.58	2035870
2024-01-31	136.37	136.69	134.23	134.38	1868882
2024-02-01	134.63	136.49	133.83	136.25	2172964
2024-02-02	135.22	135.50	133.78	134.60	2165310
2024-02-05	134.04	135.27	132.87	134.85	2247002
2024-02-06	134.71	136.16	134.44	136.14	2276028
2024-02-07	135.67	135.67	133.43	133.72	1844780
2024-02-08	133.73	134.55	133.15	134.25	1252608
2024-02-09	134.34	134.89	133.92	134.59	1675816
2024-02-12	134.93	135.78	134.09	135.76	1358235
2024-02-13	133.11	133.71	131.27	132.30	2290245
2024-02-14	133.36	134.90	133.24	134.80	1492254
2024-02-15	135.10	136.77	134.76	136.52	1912736
2024-02-16	135.93	136.90	135.41	135.73	2247649
2024-02-20	135.19	136.06	134.16	134.87	2035478
2024-02-21	134.84	135.46	134.08	135.26	1549561
2024-02-22	135.53	137.80	135.15	137.17	1342380
2024-02-23	137.37	138.82	137.37	138.19	1258983
2024-02-26	137.87	139.40	137.67	139.16	2567274
2024-02-27	139.65	141.16	138.79	140.89	2326005
2024-02-28	140.41	140.77	139.32	139.42	2959040
2024-02-29	140.34	140.66	136.54	136.84	3291906
2024-03-01	137.24	140.44	137.11	139.81	2449308
2024-03-04	139.85	140.19	138.05	138.51	2096658
2024-03-05	138.06	139.05	136.85	137.34	2903286
2024-03-06	137.97	138.51	137.51	137.87	1333504
2024-03-07	138.55	139.16	137.79	138.32	1824515
2024-03-08	138.93	140.22	138.14	138.65	2040440
2024-03-11	138.63	140.01	138.44	138.70	1237549
2024-03-12	138.97	138.97	137.57	138.04	1429083
2024-03-13	138.26	139.28	137.66	138.26	1248089
2024-03-14	138.07	138.24	134.76	135.71	2746678
2024-03-15	135.42	136.99	135.34	135.92	2384477
2024-03-18	136.01	136.43	135.19	135.26	1673855
2024-03-19	135.06	136.36	134.86	136.14	1300053
2024-03-20	135.83	136.61	134.27	136.49	1948046
2024-03-21	137.62	138.62	137.20	137.23	1635441
2024-03-22	137.16	137.40	136.03	136.25	2043449
2024-03-25	136.27	136.94	135.68	136.01	1117656
2024-03-26	136.41	137.20	135.85	135.87	1146721
2024-03-27	136.56	137.81	135.83	137.79	1274010
2024-03-28	138.40	138.40	137.13	137.22	1441167
2024-04-01	137.21	137.21	135.50	136.81	1435288
2024-04-02	135.86	135.86	133.59	133.89	1384938
2024-04-03	133.32	134.13	133.16	133.53	1116834
2024-04-04	134.38	134.94	131.47	131.63	1198690
2024-04-05	131.52	133.34	130.55	132.51	1358220
2024-04-08	132.55	132.86	131.82	132.67	724444
2024-04-09	133.11	134.64	133.10	134.27	1349880
2024-04-10	132.07	132.15	131.16	131.85	1716253
2024-04-11	132.32	133.36	131.45	132.33	1318355
2024-04-12	131.44	131.63	128.98	129.58	2165720
2024-04-15	130.41	130.41	127.48	127.84	2542351
2024-04-16	127.54	127.89	126.83	126.97	1753613
2024-04-17	127.49	127.62	125.87	125.89	1444671
2024-04-18	125.31	125.92	124.56	124.64	2114899
2024-04-19	125.03	125.57	123.60	124.72	1996759
2024-04-22	125.32	127.09	124.78	126.11	1873226
2024-04-23	126.59	128.88	126.59	128.02	1926746
2024-04-24	128.00	128.86	127.38	127.76	1238639
2024-04-25	126.78	127.27	124.40	125.67	2024186
2024-04-26	125.95	126.93	125.05	126.49	833050
2024-04-29	126.76	129.07	126.52	128.37	1761053
2024-04-30	127.41	128.19	126.88	126.92	1075314
2024-05-01	127.22	131.32	126.99	129.49	2006319
2024-05-02	130.57	131.25	128.94	130.65	2786547
2024-05-03	132.90	134.06	132.60	132.96	1804184
2024-05-06	133.14	133.55	131.85	133.02	2140479
2024-05-07	133.32	133.54	132.47	133.28	1220395
2024-05-08	132.62	133.41	132.15	132.59	1257464
2024-05-09	132.65	133.72	132.22	133.42	994626
2024-05-10	133.82	134.67	133.18	133.40	1083431
2024-05-13	133.73	135.13	133.73	134.41	1311363
2024-05-14	134.56	135.92	134.56	135.47	1619079
2024-05-15	136.54	137.78	136.38	137.34	1372634
2024-05-16	137.22	137.50	136.01	137.29	1019087
2024-05-17	137.00	137.44	136.09	136.69	906470
2024-05-20	136.83	137.80	136.27	137.51	647879
2024-05-21	137.04	137.37	136.08	136.91	828987
2024-05-22	136.68	138.79	136.59	137.89	1849273
2024-05-23	137.68	137.68	135.18	135.63	1347737
2024-05-24	135.97	136.32	135.49	135.67	1594141
2024-05-28	136.00	136.29	133.24	134.08	1244531
2024-05-29	133.25	133.25	131.55	132.51	2721404
2024-05-30	132.71	133.59	131.57	133.35	1976429
2024-05-31	133.37	134.81	132.90	133.88	1710441
2024-06-03	134.03	136.95	133.59	135.50	1317516
2024-06-04	135.20	136.21	134.78	135.48	1314453
2024-06-05	136.09	138.16	135.23	138.06	1014185
2024-06-06	138.48	138.48	137.21	137.60	846491
2024-06-07	136.76	137.60	136.11	136.72	844205
2024-06-10	136.01	137.22	135.03	136.94	2069989
2024-06-11	135.94	137.17	135.49	136.81	815460
2024-06-12	138.70	138.84	137.23	137.81	1168345
2024-06-13	137.30	137.82	136.79	137.33	947263
2024-06-14	136.10	137.04	135.85	136.45	803765
2024-06-17	135.77	136.08	135.20	135.44	995771
2024-06-18	135.13	135.77	134.26	134.38	922101
2024-06-20	134.07	135.99	133.76	135.70	1213506
2024-06-21	136.65	137.73	136.65	137.34	1264449
2024-06-24	139.22	140.62	138.98	139.96	2003364
2024-06-25	140.03	140.87	139.39	139.53	1391404
2024-06-26	139.00	139.00	137.65	137.92	990002
2024-06-27	137.75	138.14	136.97	137.91	1001980
2024-06-28	137.99	138.33	136.42	137.26	1282683
2024-07-01	137.02	139.54	136.48	136.97	988586
2024-07-02	136.51	136.83	135.50	136.02	1272024
2024-07-03	136.27	136.54	134.74	135.09	1045826
2024-07-05	135.30	136.42	134.76	136.20	870933
2024-07-08	137.10	138.01	136.87	137.73	1403683
2024-07-09	137.80	138.97	137.33	138.86	1097945
2024-07-10	139.24	140.59	138.84	140.53	1456254
2024-07-11	141.23	144.44	141.23	143.85	2659925
2024-07-12	145.47	146.34	144.54	145.03	2007330
2024-07-15	145.61	145.81	144.48	145.15	1368497
2024-07-16	145.92	148.35	145.81	147.93	1242056
2024-07-17	146.66	148.60	145.73	146.37	2131024
2024-07-18	146.11	147.85	143.61	144.12	2063404
2024-07-19	144.33	144.75	143.37	144.02	1302754
2024-07-22	145.00	146.50	144.12	146.24	984488
2024-07-23	145.76	146.19	145.03	145.35	932258
2024-07-24	144.71	146.69	144.50	145.65	1529193
2024-07-25	145.98	149.27	145.87	147.03	1901164
2024-07-26	147.51	149.45	147.37	148.26	902057
2024-07-29	148.52	148.54	146.96	147.91	1879649
2024-07-30	148.14	149.53	146.92	147.88	1066963
2024-07-31	148.49	150.17	147.45	147.97	1262155
2024-08-01	147.29	148.54	146.75	147.10	1066465
2024-08-02	145.43	145.45	142.17	144.17	2915790
2024-08-05	139.48	141.42	137.69	140.10	2036835
2024-08-06	140.70	142.90	139.59	140.73	1420712
2024-08-07	142.19	142.19	137.90	138.19	1702140
2024-08-08	139.00	142.28	138.24	142.18	1381498
2024-08-09	142.46	142.67	141.27	142.17	1041046
2024-08-12	142.71	142.71	140.53	141.56	891888
2024-08-13	141.64	143.83	141.55	143.55	940649
2024-08-14	144.00	144.00	142.31	142.79	769389
2024-08-15	143.80	145.22	143.64	144.95	1044282
2024-08-16	145.17	145.21	143.79	144.85	966421
2024-08-19	145.00	147.83	144.63	147.80	1164075
2024-08-20	147.61	148.04	147.00	147.38	1059280
2024-08-21	148.17	148.80	147.52	148.15	751848
2024-08-22	148.25	148.58	146.20	146.45	584003
2024-08-23	146.98	148.64	146.70	147.95	988194
2024-08-26	148.77	148.84	147.73	147.88	479169
2024-08-27	147.86	148.16	146.61	147.87	427189
2024-08-28	147.22	148.80	147.22	147.78	1043263
2024-08-29	148.50	150.00	147.82	148.28	745292
2024-08-30	148.36	149.17	146.55	148.17	778503
2024-09-03	147.88	149.25	145.34	145.66	1207396
2024-09-04	145.00	146.45	144.50	145.50	1194891
2024-09-05	145.61	145.75	143.60	144.79	1079359
2024-09-06	145.27	145.64	141.80	142.75	1310269
2024-09-09	143.16	145.47	143.15	144.53	921922
2024-09-10	144.48	144.98	143.04	144.92	860701
2024-09-11	144.45	145.81	142.78	145.62	907788
2024-09-12	144.85	146.06	143.32	145.56	1302465
2024-09-13	145.66	147.93	145.66	147.81	1365857
2024-09-16	148.44	148.70	147.33	148.09	1038288
2024-09-17	148.23	149.26	147.11	147.83	1152778
2024-09-18	148.10	149.96	147.36	147.52	1153448
2024-09-19	150.24	150.57	148.93	149.47	1535900
2024-09-20	149.36	149.36	147.41	147.98	1875600
2024-09-23	148.39	148.52	145.43	145.58	1223235
2024-09-24	145.60	145.77	144.44	145.08	1351409
2024-09-25	145.01	145.24	142.35	142.68	1004391
2024-09-26	144.16	144.57	143.44	144.24	727140
2024-09-27	145.00	146.04	144.60	144.90	1195556
2024-09-30	144.89	145.96	144.08	145.60	1168196
2024-10-01	145.39	145.86	143.23	144.77	1401024
2024-10-02	144.26	145.08	142.99	144.80	792891
2024-10-03	144.09	144.55	142.43	142.61	806250
2024-10-04	143.27	144.35	142.92	143.90	650133
2024-10-07	143.64	143.64	141.70	142.18	968510
2024-10-08	142.41	143.38	141.99	143.00	618950
2024-10-09	142.82	143.47	142.31	143.14	939552
2024-10-10	142.91	143.46	141.77	143.15	844493
2024-10-11	143.10	145.66	142.78	145.59	2178921
2024-10-14	145.23	146.00	144.50	145.71	1221551
2024-10-15	145.72	146.48	145.45	145.82	706162
2024-10-16	146.37	146.72	145.37	146.40	714822
2024-10-17	146.65	147.16	145.65	145.69	556700
2024-10-18	145.95	146.32	144.93	145.91	815270
2024-10-21	145.50	145.83	143.49	143.99	1379824
2024-10-22	143.21	144.21	142.65	144.00	1233369
2024-10-23	143.32	143.99	141.51	142.16	1290974
2024-10-24	142.36	143.23	141.51	141.59	730433
2024-10-25	142.20	142.89	141.46	141.51	745368
2024-10-28	142.29	143.53	142.23	142.74	720783
2024-10-29	142.53	143.02	141.79	142.42	687560
2024-10-30	141.95	143.51	141.86	142.41	1020895
2024-10-31	141.24	141.54	139.96	140.29	1645166
2024-11-01	140.89	143.09	140.89	142.78	1390664
2024-11-04	142.38	143.69	141.64	142.85	1090298
2024-11-05	142.17	145.08	141.85	145.06	938577
2024-11-06	147.60	148.09	145.02	146.60	1570183
2024-11-07	147.75	148.51	147.38	148.02	1344942
2024-11-08	147.97	149.15	147.58	148.85	1271793
2024-11-11	149.35	150.04	147.72	147.72	1016252
2024-11-12	147.01	147.68	144.14	144.36	1335588
2024-11-13	145.33	146.11	143.80	143.80	961401
2024-11-14	143.40	143.57	139.94	140.09	2134009
2024-11-15	139.00	139.13	133.19	133.38	3546372
2024-11-18	133.37	133.89	132.24	133.04	1533995
2024-11-19	131.91	133.46	131.56	133.39	1312369
2024-11-20	133.55	135.03	132.74	134.84	1272331
2024-11-21	135.51	136.62	133.62	136.10	1324386
2024-11-22	136.33	138.38	135.98	137.96	1259965
2024-11-25	139.53	141.10	139.37	139.91	3320201
2024-11-26	138.83	140.39	137.43	140.23	1800970
2024-11-27	140.71	141.90	140.40	141.59	1151087
2024-11-29	142.17	142.17	140.98	141.55	1585134
2024-12-02	141.36	142.21	141.00	141.73	991148
2024-12-03	141.93	141.93	139.85	140.00	1136586
2024-12-04	139.92	141.49	139.24	140.96	1304523
2024-12-05	140.60	141.12	139.58	139.95	751090
2024-12-06	140.38	142.23	140.24	141.30	1627413
2024-12-09	141.67	142.84	141.35	141.74	1255813
2024-12-10	141.57	142.11	140.22	140.56	1281635
2024-12-11	140.54	141.32	139.43	140.10	1033891
2024-12-12	139.26	139.74	137.58	137.67	1492404
2024-12-13	137.18	137.65	135.84	136.61	1400321
2024-12-16	136.92	138.54	136.24	137.25	1510373
2024-12-17	136.71	138.67	136.47	137.66	2653305
2024-12-18	137.61	137.96	131.67	132.32	2210798
2024-12-19	131.13	132.04	129.61	131.21	2418760
2024-12-20	130.73	134.02	130.51	132.73	1998609
2024-12-23	132.37	133.75	131.97	133.61	1624399
2024-12-24	133.58	134.02	132.50	133.95	462833
2024-12-26	133.36	134.81	132.90	134.67	879919
2024-12-27	133.74	134.90	132.74	133.52	838931
2024-12-30	132.32	132.65	130.98	131.67	1035164
2024-12-31	132.06	133.06	131.37	132.21	1334627

Explore More About IBB

Coins representing dividend payouts and trends

IBB Dividend History

Discover iShares Biotechnology 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

IBB Stock Split History

Discover iShares Biotechnology 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

IBB Historical Prices

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

Web Analytics