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

ITOT Historical Prices

Summary

Key Stock Metrics

105.00

(April 7, 2025)

52-Week Low

148.50

(October 24, 2025)

52-Week High

148.50

(October 24, 2025)

All-Time High

148.14

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-01-23	100.70	100.96	99.91	99.91	16700
2004-01-26	100.24	101.27	100.24	101.27	2700
2004-01-27	101.30	101.36	100.45	100.45	7200
2004-01-28	100.80	100.81	98.97	98.97	7300
2004-01-29	99.34	99.51	98.87	99.51	3300
2004-01-30	99.17	99.27	99.00	99.27	44600
2004-02-02	99.27	99.89	99.10	99.46	1500
2004-02-03	99.50	99.57	99.40	99.40	2000
2004-02-04	99.00	99.29	98.71	98.71	2200
2004-02-05	100.00	100.00	98.83	99.09	700
2004-02-06	99.09	99.94	99.09	99.92	5900
2004-02-09	100.00	100.43	100.00	100.07	4400
2004-02-10	100.19	100.70	100.19	100.38	2300
2004-02-11	100.50	101.70	100.50	101.66	15200
2004-02-12	101.32	101.62	101.21	101.29	15700
2004-02-13	101.50	101.50	100.46	100.73	3900
2004-02-17	101.50	101.77	101.50	101.77	3200
2004-02-18	101.63	101.63	101.35	101.35	1500
2004-02-19	101.51	101.77	101.17	101.17	3100
2004-02-20	101.15	101.15	100.24	100.68	3700
2004-02-23	100.33	100.33	99.95	100.07	4300
2004-02-24	99.75	100.38	99.70	100.02	10100
2004-02-25	100.28	100.49	100.28	100.49	3200
2004-02-26	100.20	100.72	100.16	100.65	7900
2004-02-27	100.74	101.16	100.57	100.85	5600
2004-03-01	101.08	101.80	101.08	101.73	9300
2004-03-02	101.52	101.54	101.02	101.37	3700
2004-03-03	101.04	101.30	100.82	101.30	7400
2004-03-04	101.27	101.64	101.27	101.64	2300
2004-03-05	101.20	102.45	101.20	102.10	16200
2004-03-08	102.01	102.06	101.11	101.11	1300
2004-03-09	100.84	100.94	100.24	100.32	8200
2004-03-10	100.38	100.42	99.00	99.13	17900
2004-03-11	98.47	99.19	97.58	97.58	14500
2004-03-12	98.04	98.62	98.03	98.62	7100
2004-03-15	98.18	98.28	97.32	97.32	20600
2004-03-16	98.65	98.65	97.22	97.60	18600
2004-03-17	98.60	99.14	98.59	99.14	7800
2004-03-18	98.79	99.00	98.30	99.00	21300
2004-03-19	98.50	98.80	98.00	98.00	9800
2004-03-22	97.24	97.24	96.00	96.58	3600
2004-03-23	96.77	96.84	96.44	96.70	5800
2004-03-24	96.63	96.75	96.31	96.32	1700
2004-03-25	96.78	97.77	96.78	97.77	3700
2004-03-26	97.55	98.19	97.55	97.91	6800
2004-03-29	97.85	98.70	97.78	98.65	15000
2004-03-30	98.46	99.16	98.46	99.16	13500
2004-03-31	98.80	99.52	98.80	99.27	30600
2004-04-01	99.40	99.92	99.36	99.69	13400
2004-04-02	100.82	100.82	100.20	100.23	25900
2004-04-05	100.54	101.14	100.54	101.14	2500
2004-04-06	100.94	101.02	100.77	101.02	3500
2004-04-07	100.69	100.69	100.32	100.42	11800
2004-04-08	100.64	100.64	100.55	100.56	2000
2004-04-12	100.81	100.86	100.75	100.75	800
2004-04-13	100.44	100.44	99.42	99.44	14400
2004-04-14	99.30	99.62	99.00	99.11	11800
2004-04-15	99.14	99.41	98.72	99.31	6300
2004-04-16	99.41	99.65	99.18	99.65	700
2004-04-19	99.72	99.93	99.72	99.88	1000
2004-04-20	99.85	99.85	99.26	99.26	2700
2004-04-21	98.70	98.96	98.26	98.96	3900
2004-04-22	98.86	100.50	98.86	100.50	400
2004-04-23	100.13	100.45	100.13	100.45	700
2004-04-26	100.30	100.30	99.88	99.88	1300
2004-04-27	100.18	100.80	100.18	100.46	10700
2004-04-28	99.70	99.70	98.68	98.68	3900
2004-04-29	98.50	99.32	97.48	98.13	63500
2004-04-30	98.08	98.11	97.94	98.08	1300
2004-05-03	97.68	98.36	97.68	98.14	3100
2004-05-04	98.32	98.99	98.00	98.99	6400
2004-05-05	98.46	98.52	98.44	98.44	500
2004-05-06	98.28	98.28	97.49	97.86	18900
2004-05-07	98.18	98.18	96.76	96.76	6600
2004-05-10	95.36	95.68	95.00	95.19	3600
2004-05-11	95.85	96.23	95.76	96.22	74600
2004-05-12	95.24	96.29	94.58	96.29	10200
2004-05-14	96.20	96.72	96.20	96.49	4000
2004-05-17	93.79	95.36	93.79	95.09	2900
2004-05-18	95.72	96.02	95.72	95.92	3300
2004-05-19	96.94	96.94	95.56	95.56	1000
2004-05-20	95.96	95.96	95.94	95.94	3100
2004-05-21	95.90	96.12	95.90	96.12	300
2004-05-24	96.12	96.30	96.10	96.29	1700
2004-05-25	97.46	97.90	97.46	97.90	500
2004-05-26	97.85	98.26	97.85	98.16	3800
2004-05-27	99.01	99.01	98.48	98.84	1100
2004-05-28	98.82	98.82	98.55	98.55	200
2004-06-01	98.96	98.96	98.38	98.86	1700
2004-06-02	99.13	99.40	98.68	99.34	6600
2004-06-03	98.84	99.09	98.66	98.66	1900
2004-06-04	99.03	99.19	98.96	98.96	1800
2004-06-07	100.14	100.32	100.03	100.32	2800
2004-06-09	100.07	100.08	99.79	100.08	1100
2004-06-10	100.00	100.00	99.92	99.93	1700
2004-06-14	99.54	99.54	98.95	98.95	1700
2004-06-15	99.92	100.06	99.55	99.55	4200
2004-06-16	100.03	100.03	100.01	100.01	1000
2004-06-17	99.44	99.44	99.44	99.44	300
2004-06-18	99.58	100.35	99.58	100.05	9900
2004-06-21	100.08	100.21	99.97	100.18	400
2004-06-22	99.20	99.93	99.20	99.93	800
2004-06-23	99.95	100.04	99.95	100.04	1100
2004-06-24	100.96	101.10	100.68	100.68	13800
2004-06-25	101.01	101.01	100.42	100.54	2000
2004-06-28	100.28	100.28	99.66	99.66	1400
2004-06-29	99.62	100.08	99.62	100.05	6500
2004-06-30	100.12	100.40	99.86	100.29	10300
2004-07-01	100.32	100.35	99.18	99.28	13200
2004-07-02	99.21	99.25	98.97	99.11	25100
2004-07-06	98.69	98.70	98.20	98.22	2100
2004-07-07	98.48	98.71	98.29	98.66	3300
2004-07-08	98.07	98.48	97.75	98.02	6200
2004-07-09	97.96	98.00	97.91	97.99	5900
2004-07-12	97.82	98.06	97.42	98.06	1200
2004-07-13	98.12	98.14	98.09	98.11	2200
2004-07-14	98.22	98.46	97.63	97.63	7100
2004-07-15	97.70	98.14	97.48	97.48	26300
2004-07-16	97.55	97.58	97.00	97.00	2100
2004-07-19	97.02	97.04	96.62	97.00	13700
2004-07-20	97.35	97.65	97.32	97.47	7200
2004-07-21	98.25	98.31	96.49	96.49	19100
2004-07-22	95.77	96.30	95.50	95.91	19000
2004-07-23	96.00	96.00	95.38	95.85	34200
2004-07-26	95.68	95.80	94.86	95.08	10200
2004-07-27	95.50	96.32	95.45	96.32	25400
2004-07-28	96.00	96.51	95.14	96.38	18600
2004-07-29	96.72	96.72	96.64	96.67	6100
2004-07-30	96.71	97.18	96.60	96.78	8200
2004-08-02	96.69	97.13	96.57	97.13	9700
2004-08-03	97.15	97.16	96.66	96.67	12500
2004-08-04	96.27	96.60	96.02	96.60	14500
2004-08-05	96.34	96.34	94.96	94.97	5900
2004-08-06	94.23	94.38	93.36	93.50	39500
2004-08-09	93.70	93.86	93.62	93.64	13200
2004-08-10	93.95	94.62	93.95	94.52	23100
2004-08-11	93.90	94.53	93.84	94.20	21800
2004-08-12	94.19	94.19	93.48	93.48	16000
2004-08-13	93.64	93.80	93.52	93.52	8500
2004-08-16	94.60	94.79	94.52	94.76	6800
2004-08-17	95.49	95.49	95.09	95.18	13400
2004-08-18	94.91	96.30	94.91	96.30	24800
2004-08-19	96.14	96.22	95.57	95.62	8200
2004-08-20	96.17	96.83	96.17	96.80	14000
2004-08-23	96.82	96.87	96.47	96.47	8300
2004-08-24	96.39	96.58	96.21	96.46	12700
2004-08-25	96.37	97.39	96.37	97.39	10400
2004-08-26	97.16	97.39	97.06	97.39	9200
2004-08-27	97.48	97.68	97.48	97.68	900
2004-08-30	97.40	97.40	96.88	96.88	8700
2004-08-31	97.10	97.10	96.52	96.58	6600
2004-09-01	97.19	97.71	96.88	97.48	39900
2004-09-02	97.70	98.61	97.61	98.60	18200
2004-09-03	98.43	98.52	98.20	98.34	29100
2004-09-07	98.81	99.05	98.50	98.87	32200
2004-09-08	98.62	98.97	98.42	98.42	41200
2004-09-09	98.50	98.89	98.19	98.58	64300
2004-09-10	98.62	99.21	98.42	99.10	43700
2004-09-13	99.32	99.70	99.16	99.23	21800
2004-09-14	99.53	99.62	99.27	99.61	18400
2004-09-15	99.15	99.19	98.79	98.99	32300
2004-09-16	99.14	99.44	99.06	99.11	12000
2004-09-17	99.52	99.76	99.25	99.55	22900
2004-09-20	99.26	99.37	98.95	99.00	49700
2004-09-21	99.27	99.52	99.19	99.42	1200
2004-09-22	98.92	98.92	98.25	98.25	8400
2004-09-23	98.00	98.29	97.88	98.06	38200
2004-09-24	98.11	98.41	98.09	98.15	33400
2004-09-27	97.30	97.48	97.11	97.12	32800
2004-09-28	97.18	97.75	97.00	97.69	40400
2004-09-29	97.52	97.99	97.45	97.98	45300
2004-09-30	98.10	98.13	97.75	98.06	28100
2004-10-01	99.25	99.61	99.25	99.49	24500
2004-10-04	100.35	100.49	100.01	100.01	13600
2004-10-05	99.98	100.23	99.70	99.83	26700
2004-10-06	100.03	100.38	99.91	100.35	34900
2004-10-07	100.28	100.28	99.66	99.69	16900
2004-10-08	99.69	99.73	98.70	98.78	34200
2004-10-11	98.92	99.08	98.85	98.95	8900
2004-10-12	98.40	98.95	98.22	98.95	29100
2004-10-13	99.11	99.11	97.73	98.00	14200
2004-10-14	97.97	98.14	97.11	97.25	19900
2004-10-15	97.22	97.95	97.19	97.52	15700
2004-10-18	97.36	98.12	97.21	97.99	26300
2004-10-19	98.33	98.43	97.19	97.28	26600
2004-10-20	96.91	97.22	96.46	96.89	15400
2004-10-21	97.22	97.64	96.87	97.58	47700
2004-10-22	97.65	97.65	96.64	96.74	24300
2004-10-25	96.41	96.69	96.21	96.59	30600
2004-10-26	96.77	97.75	96.59	97.72	70400
2004-10-27	97.84	99.24	97.76	99.24	49200
2004-10-28	99.02	99.68	98.81	99.30	15700
2004-10-29	99.59	99.59	99.12	99.59	40100
2004-11-01	99.61	99.86	99.44	99.58	25200
2004-11-02	99.82	100.53	99.45	99.65	25700
2004-11-03	101.62	101.62	100.50	100.67	66300
2004-11-04	101.04	102.38	100.81	102.38	56000
2004-11-05	102.81	103.25	102.43	102.79	64000
2004-11-08	102.71	102.90	102.51	102.68	19200
2004-11-09	102.75	103.01	102.59	102.70	24900
2004-11-10	102.73	103.21	102.61	102.76	21300
2004-11-11	102.90	103.70	102.90	103.67	27600
2004-11-12	103.70	104.46	103.64	104.46	22600
2004-11-15	104.45	104.59	104.18	104.54	28200
2004-11-16	104.41	104.41	103.88	103.94	22300
2004-11-17	104.55	105.00	104.16	104.26	33400
2004-11-18	104.56	104.64	104.32	104.64	18400
2004-11-19	104.70	104.70	103.31	103.44	32000
2004-11-22	103.15	104.07	103.15	103.93	16900
2004-11-23	104.07	104.28	103.56	103.99	9300
2004-11-24	104.42	104.63	104.27	104.63	10000
2004-11-26	104.50	105.03	104.50	104.66	6900
2004-11-29	105.05	105.08	103.76	104.37	16800
2004-11-30	104.14	104.38	103.97	104.01	26800
2004-12-01	104.76	105.45	104.65	105.45	22500
2004-12-02	105.43	105.80	105.18	105.43	46400
2004-12-03	105.40	106.04	105.27	105.56	48400
2004-12-06	104.99	105.53	104.97	105.49	42300
2004-12-07	105.21	105.49	104.27	104.27	24900
2004-12-08	104.21	104.75	104.18	104.64	22400
2004-12-09	104.40	105.28	103.87	105.13	28200
2004-12-10	104.97	105.43	104.93	105.14	24000
2004-12-13	105.72	106.07	105.37	106.07	14000
2004-12-14	106.15	106.73	106.14	106.50	34300
2004-12-15	106.58	106.84	106.30	106.84	20100
2004-12-16	106.71	106.93	106.15	106.58	80400
2004-12-17	105.96	106.40	105.77	106.00	16900
2004-12-20	106.59	106.61	105.71	105.84	22500
2004-12-21	106.32	106.80	106.11	106.77	8800
2004-12-22	107.03	107.30	106.88	107.20	21700
2004-12-23	107.28	107.57	107.24	107.31	17100
2004-12-27	107.03	107.03	106.32	106.36	9000
2004-12-28	106.79	106.98	106.78	106.95	13800
2004-12-29	107.02	107.16	106.90	107.07	64500
2004-12-30	107.17	107.32	107.15	107.17	5000
2004-12-31	107.20	107.34	107.07	107.07	31600
2005-01-03	107.40	107.46	105.84	105.88	17900
2005-01-04	106.23	106.23	104.47	104.67	27300
2005-01-05	104.62	105.00	104.31	104.31	36600
2005-01-06	104.42	104.86	104.18	104.64	33200
2005-01-07	104.78	104.87	104.09	104.46	39300
2005-01-10	104.40	105.16	104.38	104.68	47900
2005-01-11	104.23	104.40	103.89	104.16	18300
2005-01-12	104.20	104.49	103.56	104.49	37400
2005-01-13	104.31	104.43	103.87	103.87	2600
2005-01-14	103.94	104.37	103.93	104.37	11600
2005-01-18	104.14	105.34	104.04	105.32	31900
2005-01-19	105.30	105.30	104.48	104.48	5800
2005-01-20	103.92	104.18	103.54	103.67	19000
2005-01-21	103.87	103.98	103.08	103.11	18900
2005-01-24	103.36	103.38	101.72	102.72	32000
2005-01-25	103.13	103.50	102.96	103.01	16200
2005-01-26	103.46	103.68	103.21	103.62	19100
2005-01-27	103.29	103.86	103.29	103.66	15200
2005-01-28	103.58	103.68	102.92	103.25	33400
2005-01-31	104.25	104.40	103.96	104.30	21100
2005-02-01	104.46	105.10	104.30	104.93	18900
2005-02-02	105.09	105.53	105.06	105.37	9000
2005-02-03	105.14	105.17	104.77	104.90	20900
2005-02-04	105.32	106.34	105.32	106.30	39500
2005-02-07	106.30	106.47	106.12	106.25	5600
2005-02-08	106.49	106.49	106.17	106.38	4100
2005-02-09	106.06	106.06	105.50	105.50	20700
2005-02-10	105.64	105.85	105.39	105.81	7200
2005-02-11	105.79	106.81	105.55	106.62	6900
2005-02-14	106.50	106.67	106.49	106.67	15100
2005-02-15	106.73	107.19	106.73	106.93	10500
2005-02-16	106.80	106.89	106.72	106.85	3700
2005-02-17	106.70	106.82	106.45	106.45	8100
2005-02-18	106.21	106.35	106.05	106.35	4200
2005-02-22	105.94	106.39	104.68	104.68	10000
2005-02-23	105.21	105.56	104.94	105.44	19600
2005-02-24	105.29	106.08	105.13	106.08	18600
2005-02-25	106.30	107.30	106.30	107.30	11800
2005-02-28	107.04	107.17	106.34	106.94	5200
2005-03-01	107.24	107.32	107.02	107.32	5100
2005-03-02	106.74	107.70	106.74	107.35	23800
2005-03-03	108.00	108.00	106.83	107.30	20000
2005-03-04	107.90	108.54	107.90	108.38	37200
2005-03-07	108.68	108.93	108.64	108.64	7300
2005-03-08	108.63	108.63	108.01	108.11	42400
2005-03-09	107.94	108.01	107.09	107.09	46100
2005-03-10	107.32	107.32	106.53	106.95	24300
2005-03-11	107.52	107.52	106.27	106.55	27000
2005-03-14	106.67	106.95	106.43	106.95	29000
2005-03-15	107.40	107.40	106.42	106.42	11100
2005-03-16	106.10	106.10	105.34	105.47	19100
2005-03-17	105.54	105.85	105.32	105.76	8500
2005-03-18	105.73	105.73	105.04	105.33	17500
2005-03-21	105.40	105.40	104.69	105.21	13800
2005-03-22	105.30	105.60	104.07	104.16	36300
2005-03-23	104.04	104.33	103.76	104.05	34200
2005-03-24	104.39	104.71	104.10	104.10	18200
2005-03-28	103.74	104.06	103.65	103.78	20500
2005-03-29	103.38	104.06	102.68	102.68	42700
2005-03-30	103.37	104.13	103.37	104.05	23000
2005-03-31	104.32	104.43	104.09	104.14	22000
2005-04-01	104.82	104.94	103.26	103.52	25500
2005-04-04	103.37	103.90	103.12	103.78	45000
2005-04-05	104.08	104.45	104.04	104.19	19600
2005-04-06	104.50	104.80	104.38	104.39	20300
2005-04-07	104.55	105.08	104.53	104.97	21400
2005-04-08	105.02	105.02	104.28	104.28	15700
2005-04-11	104.14	104.30	103.93	104.14	19600
2005-04-12	103.57	104.84	103.21	104.84	54300
2005-04-13	104.54	104.56	103.32	103.44	25700
2005-04-14	103.38	103.38	102.12	102.12	22900
2005-04-15	101.80	102.17	100.56	100.59	31200
2005-04-18	100.57	101.17	100.41	101.12	55500
2005-04-19	101.53	101.82	101.29	101.69	20200
2005-04-20	101.65	101.84	100.22	100.34	39000
2005-04-21	101.31	102.28	101.06	102.28	5200
2005-04-22	101.87	102.20	100.72	101.56	18400
2005-04-25	102.02	102.61	102.02	102.31	54200
2005-04-26	102.16	102.61	101.61	101.61	23200
2005-04-27	101.05	102.06	100.84	102.06	5800
2005-04-28	101.55	101.76	100.72	100.72	32500
2005-04-29	101.29	101.84	100.34	101.75	17200
2005-05-02	102.38	102.38	101.85	102.32	3200
2005-05-03	102.12	102.69	101.87	101.99	11300
2005-05-04	102.59	103.41	102.42	103.41	6200
2005-05-05	103.62	103.86	102.87	103.47	19800
2005-05-06	103.86	103.86	103.14	103.14	15500
2005-05-09	103.42	103.86	103.14	103.79	6500
2005-05-10	103.35	103.41	102.59	102.86	48600
2005-05-11	102.74	103.41	102.11	103.41	25300
2005-05-12	103.47	103.54	102.31	102.34	34200
2005-05-13	102.19	102.61	101.14	101.83	15900
2005-05-16	101.98	102.84	101.98	102.83	8500
2005-05-17	102.77	103.58	102.44	103.58	13600
2005-05-18	104.20	104.94	104.09	104.70	6400
2005-05-19	104.95	105.21	104.79	105.20	18200
2005-05-20	105.10	105.13	104.84	105.08	11200
2005-05-23	105.17	105.78	105.17	105.53	86200
2005-05-24	105.37	105.57	105.19	105.41	11100
2005-05-25	105.13	105.26	104.82	105.20	12300
2005-05-26	105.65	105.88	105.62	105.83	9700
2005-05-27	105.85	106.04	105.69	106.01	8600
2005-05-31	105.39	106.39	105.39	105.54	10100
2005-06-01	106.28	106.68	105.95	106.32	16000
2005-06-02	106.32	106.65	106.16	106.65	4800
2005-06-03	106.50	106.70	105.84	105.88	21900
2005-06-06	105.92	106.05	105.62	106.05	5800
2005-06-07	106.55	107.07	106.19	106.19	11300
2005-06-08	106.14	106.46	105.76	105.76	46600
2005-06-09	105.70	106.44	105.50	106.30	15100
2005-06-10	106.52	106.52	105.84	106.15	9400
2005-06-13	106.16	106.89	106.01	106.46	14100
2005-06-14	106.45	107.07	106.45	106.79	64200
2005-06-15	106.94	107.10	106.40	106.97	18400
2005-06-16	107.10	107.54	107.10	107.54	8900
2005-06-17	108.01	108.18	107.71	108.06	27700
2005-06-20	107.59	107.73	107.49	107.62	5800
2005-06-21	107.70	107.70	107.35	107.41	9700
2005-06-22	107.86	107.86	107.33	107.48	3200
2005-06-23	107.43	107.60	106.36	106.43	14900
2005-06-24	106.10	106.15	105.51	105.74	6800
2005-06-27	105.50	105.64	105.23	105.39	10500
2005-06-28	105.82	106.56	105.82	106.49	41900
2005-06-29	106.51	106.65	106.30	106.31	4900
2005-06-30	106.69	106.69	105.86	105.94	8600
2005-07-01	105.97	106.26	105.85	105.97	5000
2005-07-05	105.92	107.06	105.92	107.06	5300
2005-07-06	107.03	107.09	106.50	106.67	5800
2005-07-07	105.40	106.39	105.30	106.39	16200
2005-07-08	106.61	107.65	106.60	107.65	4300
2005-07-11	107.90	108.38	107.90	108.38	6800
2005-07-12	108.42	108.99	108.15	108.95	5600
2005-07-13	108.56	108.74	108.46	108.73	5000
2005-07-14	109.23	109.23	108.80	108.85	12300
2005-07-15	108.62	109.15	108.53	109.15	3200
2005-07-18	108.86	108.86	108.60	108.60	2200
2005-07-19	109.00	109.28	108.79	109.24	6600
2005-07-20	108.93	109.85	108.80	109.85	7700
2005-07-21	109.59	109.69	108.82	109.08	34900
2005-07-22	109.19	109.57	109.08	109.57	3200
2005-07-25	109.65	110.06	109.23	109.36	15500
2005-07-26	109.52	109.71	109.25	109.57	17900
2005-07-27	109.63	109.87	109.35	109.85	6700
2005-07-28	110.26	110.76	109.82	110.76	4600
2005-07-29	110.53	110.71	109.80	109.80	21900
2005-08-01	110.14	110.27	109.84	110.15	5500
2005-08-02	110.26	110.78	110.26	110.78	8600
2005-08-03	110.50	110.71	110.45	110.68	3300
2005-08-04	110.42	110.43	109.91	109.91	5200
2005-08-05	109.53	109.63	108.93	109.10	7700
2005-08-08	109.42	109.42	108.65	108.66	18700
2005-08-09	109.17	109.46	109.06	109.06	81000
2005-08-10	110.10	110.34	109.02	109.44	11500
2005-08-11	109.46	110.00	109.46	109.55	9900
2005-08-12	109.39	109.56	108.97	109.46	5600
2005-08-15	109.23	109.87	109.23	109.80	1400
2005-08-16	109.51	109.51	108.72	108.72	13900
2005-08-17	108.53	109.00	108.41	109.00	12400
2005-08-18	108.21	108.61	108.21	108.44	16200
2005-08-19	108.60	108.93	108.53	108.54	25300
2005-08-22	108.90	109.29	108.25	108.55	118600
2005-08-23	108.51	108.61	108.03	108.39	6900
2005-08-24	108.18	108.83	107.77	107.78	23300
2005-08-25	107.84	107.98	107.80	107.98	13900
2005-08-26	107.61	107.65	107.20	107.20	9400
2005-08-29	106.90	107.97	106.90	107.97	9600
2005-08-30	107.52	107.60	106.95	107.59	16600
2005-08-31	107.47	108.30	107.42	108.30	7900
2005-09-01	108.99	109.30	108.72	108.72	9000
2005-09-02	108.99	108.99	108.46	108.46	5000
2005-09-06	109.27	109.81	109.27	109.77	3900
2005-09-07	109.90	110.20	109.75	110.10	8700
2005-09-08	109.74	110.02	109.65	109.72	38500
2005-09-09	109.95	110.65	109.95	110.60	2500
2005-09-12	110.63	110.71	110.47	110.63	7900
2005-09-13	110.16	110.41	109.75	109.81	7100
2005-09-14	110.03	110.03	109.48	109.48	7400
2005-09-15	109.61	109.61	109.24	109.24	2300
2005-09-16	109.84	109.86	109.67	109.86	13500
2005-09-19	110.16	110.16	109.43	109.58	7200
2005-09-20	109.88	109.88	108.75	108.81	2100
2005-09-21	108.38	108.45	107.73	107.73	45000
2005-09-22	107.54	108.27	107.43	108.27	11900
2005-09-23	107.73	108.55	107.73	108.32	8300
2005-09-26	108.25	108.52	107.68	108.07	29000
2005-09-27	107.94	108.20	107.63	108.20	14500
2005-09-28	108.36	108.36	107.83	108.27	18900
2005-09-29	107.94	109.10	107.75	109.10	36400
2005-09-30	108.95	109.26	108.82	109.10	20300
2005-10-03	109.70	109.70	109.00	109.29	22100
2005-10-04	109.08	109.47	108.00	108.00	18700
2005-10-05	107.52	107.52	106.31	106.31	18000
2005-10-06	106.45	106.76	105.12	105.84	64600
2005-10-07	106.60	106.60	105.90	106.39	26100
2005-10-10	106.32	106.32	105.37	105.37	16300
2005-10-11	105.63	105.91	105.12	105.23	38300
2005-10-12	105.28	105.28	104.12	104.55	25700
2005-10-13	104.20	104.56	103.73	104.35	29800
2005-10-14	104.75	105.35	104.33	105.35	27700
2005-10-17	105.55	105.56	105.12	105.56	48500
2005-10-18	105.37	105.43	104.62	104.62	24400
2005-10-19	104.20	106.05	104.01	106.05	41700
2005-10-20	106.02	106.03	104.12	104.53	78200
2005-10-21	105.00	105.29	104.46	104.82	31900
2005-10-24	105.41	106.61	105.25	106.61	21200
2005-10-25	106.70	106.78	105.70	106.41	30100
2005-10-26	106.96	106.96	105.95	105.95	6800
2005-10-27	105.61	105.69	104.64	104.64	20400
2005-10-28	104.96	106.37	104.96	106.31	22000
2005-10-31	107.10	107.55	106.96	107.13	22300
2005-11-01	106.89	107.32	106.86	106.93	34800
2005-11-02	107.00	108.22	107.00	108.22	37700
2005-11-03	108.81	109.00	108.37	108.65	27100
2005-11-04	108.78	108.78	108.10	108.56	18200
2005-11-07	108.88	108.94	108.38	108.78	11900
2005-11-08	108.24	108.67	108.24	108.55	2700
2005-11-09	108.38	109.15	108.36	108.70	36600
2005-11-10	108.24	109.64	108.15	109.64	27100
2005-11-11	109.73	109.86	109.65	109.86	9900
2005-11-14	110.07	110.07	109.69	109.77	4700
2005-11-15	109.74	110.14	109.25	109.31	8500
2005-11-16	107.34	109.56	107.34	109.53	18000
2005-11-17	110.09	110.56	110.04	110.54	3700
2005-11-18	111.03	111.18	110.61	111.01	6300
2005-11-21	111.04	111.78	111.04	111.71	11500
2005-11-22	111.69	112.39	111.67	112.38	20700
2005-11-23	112.48	113.19	112.42	112.80	40000
2005-11-25	112.98	113.03	112.75	112.97	6800
2005-11-28	112.90	112.90	111.90	111.98	14000
2005-11-29	112.52	112.71	112.01	112.01	23600
2005-11-30	112.18	112.34	111.43	111.43	186600
2005-12-01	112.20	112.94	112.20	112.82	12000
2005-12-02	112.77	113.00	112.56	112.86	29000
2005-12-05	112.58	112.67	112.28	112.53	99500
2005-12-06	113.10	113.46	112.65	112.65	31200
2005-12-07	112.82	112.84	111.94	112.21	52500
2005-12-08	112.24	112.69	111.78	112.06	48800
2005-12-09	112.35	112.62	112.14	112.51	21400
2005-12-12	112.79	112.79	112.15	112.65	24600
2005-12-13	112.54	113.52	112.48	113.23	22700
2005-12-14	113.23	113.86	113.23	113.59	24000
2005-12-15	113.65	113.72	113.04	113.31	27800
2005-12-16	113.70	113.70	113.02	113.12	17100
2005-12-19	113.20	113.22	112.16	112.33	19400
2005-12-20	112.24	112.59	112.11	112.30	27600
2005-12-21	112.95	113.27	112.50	112.78	58600
2005-12-22	113.02	113.19	112.70	113.19	42400
2005-12-23	113.00	113.00	112.65	112.79	19200
2005-12-27	113.15	113.15	111.78	111.78	57500
2005-12-28	112.10	112.10	111.80	111.96	22100
2005-12-29	112.10	112.16	111.45	111.45	64100
2005-12-30	111.05	111.17	110.89	110.98	36700
2006-01-03	111.27	112.88	110.81	112.70	48200
2006-01-04	112.90	113.42	112.90	113.35	29900
2006-01-05	113.30	113.54	113.06	113.31	56900
2006-01-06	113.90	114.50	113.58	114.36	31900
2006-01-09	114.53	114.99	114.47	114.96	3400
2006-01-10	114.56	114.97	114.45	114.97	25900
2006-01-11	115.14	115.41	114.92	115.36	10700
2006-01-12	115.38	115.38	114.57	114.57	52500
2006-01-13	114.63	114.81	114.37	114.74	22700
2006-01-17	114.24	114.30	113.96	114.28	21400
2006-01-18	113.86	114.27	113.39	113.97	24400
2006-01-19	114.19	114.80	114.04	114.80	16600
2006-01-20	114.57	114.57	112.50	112.52	31500
2006-01-23	112.82	113.13	112.68	112.75	4500
2006-01-24	113.08	113.44	113.08	113.24	5400
2006-01-25	113.50	113.50	112.52	112.89	145100
2006-01-26	113.70	113.98	113.38	113.89	59500
2006-01-27	114.13	114.82	114.07	114.70	67600
2006-01-30	114.80	115.09	114.75	114.80	6100
2006-01-31	114.75	114.95	114.38	114.38	26400
2006-02-01	114.41	114.77	114.38	114.66	42000
2006-02-02	114.63	114.63	113.39	113.69	64000
2006-02-03	113.01	113.66	112.97	113.00	24200
2006-02-06	113.17	113.42	113.01	113.24	7800
2006-02-07	113.11	113.11	112.22	112.22	41700
2006-02-08	112.50	113.21	112.41	113.21	12900
2006-02-09	113.72	113.93	113.09	113.09	23100
2006-02-10	112.91	113.45	112.34	113.45	21500
2006-02-13	113.10	113.13	112.59	112.79	8500
2006-02-14	112.98	114.09	112.72	114.01	71500
2006-02-15	113.84	114.40	113.65	114.30	19700
2006-02-16	114.59	115.20	114.51	115.20	11700
2006-02-17	115.30	115.34	114.95	115.08	20100
2006-02-21	115.56	115.56	114.66	114.81	19600
2006-02-22	114.96	115.69	114.96	115.54	31500
2006-02-23	115.48	115.68	115.00	115.27	40300
2006-02-24	115.42	115.65	115.19	115.55	24300
2006-02-27	115.47	116.14	115.47	115.83	118400
2006-02-28	115.56	115.56	114.61	114.63	9600
2006-03-01	114.87	115.79	114.87	115.71	23900
2006-03-02	115.53	115.65	115.15	115.49	43000
2006-03-03	115.11	116.06	115.11	115.29	23000
2006-03-06	115.50	115.50	114.27	114.40	46600
2006-03-07	114.14	114.30	113.85	114.16	21900
2006-03-08	113.80	114.59	113.69	114.37	12100
2006-03-09	114.75	114.75	113.86	113.87	8200
2006-03-10	113.87	114.87	113.87	114.63	22200
2006-03-13	115.15	115.32	114.88	114.88	10400
2006-03-14	114.94	116.12	114.94	116.07	18200
2006-03-15	116.21	116.83	116.12	116.66	19100
2006-03-16	116.85	117.34	116.85	116.91	13500
2006-03-17	117.07	117.30	116.99	117.00	11200
2006-03-20	117.15	117.40	116.75	116.87	34800
2006-03-21	116.80	117.38	116.07	116.07	22600
2006-03-22	116.08	116.89	116.08	116.83	13900
2006-03-23	116.86	116.86	116.43	116.64	15100
2006-03-24	116.58	117.00	116.50	116.90	11100
2006-03-27	116.42	116.42	116.12	116.26	12100
2006-03-28	116.35	116.62	115.50	115.56	16700
2006-03-29	115.89	116.64	115.89	116.63	10600
2006-03-30	116.55	117.10	116.17	116.44	41700
2006-03-31	116.42	116.58	115.99	116.20	47800
2006-04-03	116.37	117.09	116.17	116.17	16000
2006-04-04	116.20	116.95	116.07	116.95	30500
2006-04-05	116.99	117.46	116.86	117.42	34100
2006-04-06	117.36	117.47	116.81	117.20	33100
2006-04-07	117.41	117.64	116.03	116.11	49000
2006-04-10	116.25	116.48	115.88	116.08	12700
2006-04-11	116.50	116.50	114.83	114.98	6600
2006-04-12	115.42	115.43	115.10	115.30	11000
2006-04-13	115.13	115.58	114.90	115.33	33400
2006-04-17	115.65	115.65	114.73	114.88	14500
2006-04-18	115.65	117.30	115.65	117.14	29900
2006-04-19	117.39	117.51	116.92	117.51	22200
2006-04-20	117.50	118.00	117.36	117.68	37100
2006-04-21	117.90	118.17	117.24	117.55	31200
2006-04-24	117.40	117.40	116.98	117.38	20500
2006-04-25	117.52	117.52	116.52	116.81	29400
2006-04-26	117.27	117.33	116.78	116.96	26600
2006-04-27	116.22	117.70	116.22	117.30	75300
2006-04-28	117.08	117.88	117.08	117.48	22000
2006-05-01	117.89	118.06	116.82	116.82	52400
2006-05-02	117.30	117.68	117.21	117.54	40100
2006-05-03	117.55	117.55	116.85	117.28	28800
2006-05-04	117.57	117.81	117.50	117.70	2300
2006-05-05	118.46	118.95	118.30	118.88	42300
2006-05-08	118.85	118.94	118.73	118.84	1100
2006-05-09	118.77	118.93	118.70	118.93	4100
2006-05-10	118.64	118.95	118.28	118.50	22900
2006-05-11	118.00	118.00	116.99	117.05	22700
2006-05-12	116.73	116.78	115.65	115.65	69600
2006-05-15	115.23	115.98	115.17	115.98	45000
2006-05-16	116.15	116.15	115.60	115.60	26300
2006-05-17	115.09	115.24	113.61	113.66	29700
2006-05-18	114.48	114.48	113.01	113.01	6900
2006-05-19	113.25	113.92	112.48	113.51	69700
2006-05-22	113.00	113.18	112.28	113.18	48600
2006-05-23	113.63	113.90	112.43	112.43	66800
2006-05-24	112.15	113.22	111.37	112.55	97500
2006-05-25	113.58	113.95	113.12	113.95	48700
2006-05-26	114.38	114.65	114.03	114.55	42500
2006-05-30	114.11	114.17	112.76	112.76	12300
2006-05-31	113.19	113.77	113.08	113.77	66700
2006-06-01	113.79	115.23	113.79	115.11	3600
2006-06-02	115.87	115.87	114.73	115.43	21000
2006-06-05	114.90	115.11	113.39	113.39	35300
2006-06-06	113.69	113.69	112.46	112.94	20400
2006-06-07	112.21	113.96	112.21	112.46	94100
2006-06-08	111.95	112.67	110.49	112.39	36200
2006-06-09	112.51	112.96	111.84	111.84	54500
2006-06-12	112.00	112.22	110.45	110.45	43900
2006-06-13	110.40	111.10	109.18	109.25	33200
2006-06-14	109.74	110.00	109.00	109.31	15300
2006-06-15	111.12	112.40	111.04	112.26	23000
2006-06-16	112.31	112.32	111.66	112.01	12400
2006-06-19	112.07	112.07	110.70	110.72	8000
2006-06-20	111.41	111.41	110.70	110.81	2500
2006-06-21	111.69	112.42	111.56	111.97	13500
2006-06-22	111.90	111.90	111.07	111.40	14900
2006-06-23	110.85	111.62	110.67	111.44	12100
2006-06-26	111.13	111.36	111.13	111.36	200
2006-06-27	111.55	111.83	110.62	110.62	8900
2006-06-28	110.83	111.19	110.76	111.13	10000
2006-06-29	111.90	113.56	111.74	113.55	14900
2006-06-30	114.00	114.00	113.39	113.61	4200
2006-07-03	113.85	114.35	113.85	114.35	6100
2006-07-05	113.63	113.63	113.11	113.59	5200
2006-07-06	113.99	114.18	113.56	113.86	6400
2006-07-07	113.45	113.92	112.89	112.89	8500
2006-07-10	113.48	113.78	113.00	113.18	3100
2006-07-11	112.69	113.51	112.59	113.48	13900
2006-07-12	113.50	113.50	112.27	112.40	5400
2006-07-13	112.00	112.03	110.50	110.50	17400
2006-07-14	110.68	110.68	109.53	110.30	23800
2006-07-17	110.22	110.58	109.84	109.92	26500
2006-07-18	110.15	110.40	109.24	110.21	21500
2006-07-19	110.51	112.45	110.51	112.10	9400
2006-07-20	112.40	112.40	111.19	111.20	16900
2006-07-21	111.20	111.20	110.08	110.25	20300
2006-07-24	111.20	112.20	111.20	112.14	7800
2006-07-25	113.57	113.57	111.94	112.93	11800
2006-07-26	112.54	113.30	112.43	112.89	7100
2006-07-27	113.40	113.44	112.45	112.45	4000
2006-07-28	113.15	113.76	112.94	113.74	16800
2006-07-31	113.90	113.90	113.45	113.71	20200
2006-08-01	113.20	113.40	112.65	113.04	5600
2006-08-02	113.47	114.23	113.47	113.68	19700
2006-08-03	113.00	114.32	113.00	114.06	12500
2006-08-04	115.00	115.00	113.59	113.95	35100
2006-08-07	114.05	114.05	113.38	113.65	18100
2006-08-08	113.73	114.12	112.91	113.19	6900
2006-08-09	113.93	114.04	112.62	112.62	6000
2006-08-10	112.32	113.10	112.25	113.02	15400
2006-08-11	112.85	112.85	112.41	112.62	1800
2006-08-14	113.20	113.79	112.75	112.75	24400
2006-08-15	113.77	114.42	113.69	114.34	24400
2006-08-16	115.05	115.37	114.82	115.37	11900
2006-08-17	115.31	115.92	115.31	115.65	10200
2006-08-18	115.62	115.80	115.30	115.80	14200
2006-08-21	115.74	115.74	115.44	115.65	1500
2006-08-22	115.75	115.83	115.29	115.67	7900
2006-08-23	115.75	115.75	114.73	114.96	6100
2006-08-24	115.24	115.33	114.85	115.12	9400
2006-08-25	115.13	115.54	115.11	115.27	15900
2006-08-28	115.00	115.99	115.00	115.76	2100
2006-08-29	115.77	116.12	115.31	116.12	14600
2006-08-30	116.24	116.33	116.12	116.33	10300
2006-08-31	116.13	116.35	116.07	116.15	12500
2006-09-01	116.49	116.90	116.30	116.82	7100
2006-09-05	116.70	117.16	116.62	117.15	9200
2006-09-06	116.55	116.55	115.92	115.92	3400
2006-09-07	115.53	115.63	115.18	115.41	6300
2006-09-08	115.54	115.75	115.32	115.67	5400
2006-09-11	115.36	115.87	115.05	115.70	5500
2006-09-12	115.90	116.99	115.90	116.99	6400
2006-09-13	117.08	117.67	117.08	117.67	3900
2006-09-14	117.35	117.39	117.10	117.39	3200
2006-09-15	117.68	118.03	117.62	117.80	9100
2006-09-18	117.47	117.97	117.47	117.70	7300
2006-09-19	117.64	117.66	116.81	117.43	3700
2006-09-20	118.10	118.35	118.10	118.14	5300
2006-09-21	118.25	118.30	117.44	117.45	16300
2006-09-22	117.50	117.50	116.77	116.92	2400
2006-09-25	117.51	118.34	116.93	118.24	49300
2006-09-26	118.22	119.06	118.11	119.06	18700
2006-09-27	118.60	118.80	118.50	118.64	4800
2006-09-28	118.64	118.93	118.54	118.80	8600
2006-09-29	118.69	118.74	118.45	118.50	4500
2006-10-02	118.62	118.62	118.03	118.05	6800
2006-10-03	117.85	118.49	117.65	118.23	5800
2006-10-04	118.17	119.76	118.01	119.76	7300
2006-10-05	119.76	120.22	119.70	120.13	3400
2006-10-06	119.67	119.83	119.39	119.83	8000
2006-10-09	119.54	120.09	119.54	119.98	2100
2006-10-10	120.05	120.29	119.86	120.17	2800
2006-10-11	119.75	120.17	119.37	119.97	8100
2006-10-12	120.20	120.75	120.20	120.75	1700
2006-10-13	121.11	121.53	120.99	121.47	4900
2006-10-16	121.25	121.77	121.25	121.77	3700
2006-10-17	121.33	121.42	121.02	121.36	3900
2006-10-18	122.30	122.30	121.21	121.36	8700
2006-10-19	121.24	121.62	121.24	121.62	16800
2006-10-20	121.64	121.64	121.35	121.61	3900
2006-10-23	121.55	122.42	121.50	122.31	6200
2006-10-24	122.00	122.46	121.97	122.46	4500
2006-10-25	122.40	122.96	122.40	122.84	10300
2006-10-26	123.15	123.51	122.68	123.51	14700
2006-10-27	123.15	123.15	122.40	122.59	2300
2006-10-30	122.22	122.64	122.22	122.49	1800
2006-10-31	122.85	122.85	121.93	122.38	75100
2006-11-01	122.59	122.77	121.44	121.55	6600
2006-11-02	121.11	121.33	121.11	121.30	1500
2006-11-03	121.60	121.60	120.99	121.33	3400
2006-11-06	122.18	122.76	122.11	122.74	12600
2006-11-07	122.62	123.22	122.62	122.90	4100
2006-11-08	122.52	123.34	122.46	123.34	3500
2006-11-09	123.30	123.38	122.55	122.55	11600
2006-11-10	122.58	122.79	122.58	122.65	5200
2006-11-13	122.88	123.42	122.76	123.25	4600
2006-11-14	123.45	124.21	122.98	124.21	3400
2006-11-15	124.13	124.86	124.13	124.58	17000
2006-11-16	124.94	124.94	124.70	124.70	700
2006-11-17	124.48	124.76	124.34	124.76	7000
2006-11-20	124.85	125.06	124.68	125.03	10800
2006-11-21	124.85	125.04	124.79	124.97	7200
2006-11-22	125.15	125.37	125.09	125.35	9400
2006-11-24	124.84	124.99	124.84	124.99	600
2006-11-27	124.95	124.95	123.06	123.06	4700
2006-11-28	122.90	123.51	122.90	123.51	46800
2006-11-29	124.07	124.83	124.04	124.79	144300
2006-11-30	124.85	125.30	124.34	124.99	104300
2006-12-01	125.05	125.05	123.90	124.62	20400
2006-12-04	124.80	125.91	124.73	125.69	106900
2006-12-05	125.75	126.31	125.60	126.15	22600
2006-12-06	126.10	126.29	126.10	126.22	900
2006-12-07	126.54	126.54	125.68	125.68	19400
2006-12-08	125.70	125.84	125.31	125.84	1700
2006-12-11	125.99	126.19	125.72	126.11	11100
2006-12-12	125.99	126.09	125.39	125.90	12700
2006-12-13	126.13	126.14	125.84	126.06	9700
2006-12-14	126.29	127.08	126.29	127.03	14400
2006-12-15	127.20	127.50	127.14	127.14	4700
2006-12-18	127.40	127.41	126.71	126.75	7100
2006-12-19	126.00	126.99	125.85	126.90	61400
2006-12-20	127.20	127.23	126.90	126.94	700
2006-12-21	126.58	126.60	125.58	125.78	16100
2006-12-22	125.72	125.72	124.88	124.88	14400
2006-12-26	124.88	125.69	124.88	125.58	4800
2006-12-27	126.30	126.68	126.25	126.68	4900
2006-12-28	126.69	126.69	126.39	126.57	2200
2006-12-29	126.50	126.58	125.73	125.78	41300
2007-01-03	126.52	126.88	125.22	125.52	16400
2007-01-04	125.54	126.25	125.13	126.25	15300
2007-01-05	125.47	125.47	124.70	125.21	67100
2007-01-08	124.99	125.56	124.60	125.44	36200
2007-01-09	125.62	125.62	124.68	125.46	53900
2007-01-10	124.78	125.67	124.78	125.67	10600
2007-01-11	126.42	126.79	126.29	126.31	2400
2007-01-12	126.49	127.18	126.49	127.18	3300
2007-01-16	127.08	127.31	126.89	126.98	7100
2007-01-17	127.02	127.43	126.96	126.97	22600
2007-01-18	127.28	127.28	126.58	126.58	131800
2007-01-19	126.50	127.01	126.50	126.94	8800
2007-01-22	127.13	127.13	126.17	126.36	11000
2007-01-23	126.34	127.10	126.34	126.94	36100
2007-01-24	127.05	127.98	127.05	127.85	175200
2007-01-25	127.85	127.85	126.34	126.34	23500
2007-01-26	126.82	126.82	126.06	126.60	40400
2007-01-29	126.53	126.53	126.37	126.37	500
2007-01-30	126.77	127.11	126.56	127.11	3300
2007-01-31	127.00	128.25	126.72	128.06	116400
2007-02-01	128.47	128.60	128.28	128.43	2900
2007-02-02	128.83	129.00	128.71	128.99	1800
2007-02-05	128.88	129.06	128.62	128.89	25500
2007-02-06	129.10	129.10	128.61	129.00	1100
2007-02-07	129.21	129.57	129.14	129.14	1700
2007-02-08	128.97	129.25	128.74	129.25	3800
2007-02-09	129.20	129.22	127.94	128.16	11900
2007-02-12	128.44	128.44	127.60	127.77	100730
2007-02-13	128.38	128.92	128.34	128.75	9900
2007-02-14	129.20	129.99	129.17	129.86	32818
2007-02-15	129.81	130.07	129.62	130.07	156700
2007-02-16	129.77	129.91	129.68	129.91	5600
2007-02-20	129.48	130.30	129.48	130.30	12500
2007-02-21	129.95	130.11	129.95	130.11	12300
2007-02-22	130.60	130.60	129.78	130.01	67400
2007-02-23	130.13	130.18	129.60	129.77	28000
2007-02-26	130.18	130.18	129.27	129.55	52900
2007-02-27	128.10	128.35	124.45	125.10	154300
2007-02-28	125.87	126.40	125.01	125.96	55700
2007-03-01	124.05	125.94	123.52	125.48	21400
2007-03-02	125.20	125.31	123.60	123.60	22800
2007-03-05	122.90	124.12	122.26	122.65	159200
2007-03-06	123.89	124.77	123.44	124.61	49200
2007-03-07	124.64	125.11	124.30	124.50	5800
2007-03-08	125.30	125.78	124.89	125.34	23500
2007-03-09	126.03	126.03	124.96	125.32	120900
2007-03-12	125.32	125.72	125.10	125.67	10100
2007-03-13	125.00	125.28	123.19	123.19	28600
2007-03-14	123.78	124.10	121.93	124.00	93100
2007-03-15	124.14	124.77	124.14	124.33	8100
2007-03-16	124.54	124.83	123.90	124.09	7000
2007-03-19	125.00	125.56	124.87	125.40	7600
2007-03-20	125.45	126.21	125.45	126.13	4700
2007-03-21	126.39	128.34	126.12	128.34	16000
2007-03-22	128.25	128.45	128.04	128.25	6800
2007-03-23	128.33	128.74	128.26	128.53	23200
2007-03-26	128.10	128.25	127.04	127.92	22200
2007-03-27	127.43	127.57	127.13	127.45	32000
2007-03-28	126.88	126.98	126.35	126.46	4900
2007-03-29	127.10	127.10	126.12	126.78	60000
2007-03-30	126.93	126.97	125.73	126.71	12100
2007-04-02	126.65	127.19	126.48	127.02	11100
2007-04-03	127.63	128.29	127.63	128.29	6600
2007-04-04	128.26	128.34	128.16	128.31	1300
2007-04-05	128.38	128.79	128.38	128.79	300
2007-04-09	128.92	128.92	128.74	128.89	800
2007-04-10	128.95	129.21	128.91	129.15	2400
2007-04-11	129.08	129.08	128.37	128.37	67700
2007-04-12	128.07	129.18	127.90	129.18	22800
2007-04-13	129.40	129.59	128.85	129.53	4500
2007-04-16	130.35	130.90	130.34	130.90	5100
2007-04-17	131.03	131.35	131.00	131.09	3100
2007-04-18	130.90	131.66	130.90	131.54	122300
2007-04-19	131.08	131.09	130.91	131.04	1800
2007-04-20	132.10	132.12	131.77	132.12	2400
2007-04-23	132.20	132.41	132.08	132.08	1300
2007-04-24	132.09	132.15	131.63	132.09	2800
2007-04-25	132.74	133.36	132.21	133.25	15100
2007-04-26	133.18	133.59	133.18	133.43	1300
2007-04-27	132.96	133.18	132.96	133.15	11900
2007-04-30	133.15	133.30	132.04	132.04	74200
2007-05-01	132.10	132.36	131.64	132.36	48000
2007-05-02	132.82	133.46	132.82	133.45	3000
2007-05-03	133.56	134.00	133.55	133.99	24100
2007-05-04	134.35	134.57	134.11	134.39	11400
2007-05-07	134.56	134.65	134.44	134.54	2700
2007-05-08	134.11	134.40	133.68	134.31	4300
2007-05-09	134.10	135.01	134.10	134.91	6300
2007-05-10	134.25	134.50	133.11	133.25	12700
2007-05-11	133.67	134.41	133.50	134.41	7700
2007-05-14	134.73	134.84	133.95	134.07	3100
2007-05-15	134.20	134.99	133.89	133.93	74400
2007-05-16	134.30	134.86	134.23	134.86	1500
2007-05-17	134.65	134.97	134.65	134.86	6500
2007-05-18	135.17	135.78	135.11	135.78	24900
2007-05-21	135.99	136.40	135.96	135.98	9000
2007-05-22	136.13	136.31	135.96	135.96	1900
2007-05-23	136.54	136.79	135.92	135.92	14400
2007-05-24	136.30	136.45	134.41	134.53	25100
2007-05-25	134.89	135.34	134.86	135.20	12500
2007-05-29	135.47	135.84	135.15	135.66	3200
2007-05-30	135.29	136.76	135.29	136.64	13800
2007-05-31	137.07	137.07	136.60	136.89	3600
2007-06-01	137.11	137.56	137.05	137.26	12600
2007-06-04	137.01	137.60	137.01	137.56	1700
2007-06-05	137.18	137.18	136.60	136.87	12300
2007-06-06	136.34	136.34	135.43	135.53	3200
2007-06-07	135.30	135.30	133.09	133.09	14900
2007-06-08	133.22	134.63	133.08	134.63	30300
2007-06-11	134.50	135.25	134.50	134.86	7700
2007-06-12	134.45	134.90	133.43	133.43	23100
2007-06-13	134.07	135.16	134.07	135.16	6400
2007-06-14	135.45	136.21	135.45	136.19	2600
2007-06-15	137.18	137.34	137.08	137.08	7300
2007-06-18	137.30	137.30	136.84	136.94	31600
2007-06-19	136.68	137.09	136.68	137.09	3400
2007-06-20	137.35	137.35	135.29	135.29	12700
2007-06-21	135.10	136.06	134.74	136.06	30300
2007-06-22	135.64	135.64	134.32	134.69	24100
2007-06-25	134.50	135.24	133.45	133.96	46800
2007-06-26	134.45	134.50	133.36	133.36	15100
2007-06-27	132.95	134.72	132.86	134.67	31200
2007-06-28	134.74	135.37	134.71	134.71	18300
2007-06-29	134.77	135.10	133.13	133.93	99900
2007-07-02	135.00	135.57	134.80	135.57	7400
2007-07-03	135.79	136.00	135.79	135.95	6600
2007-07-05	135.90	136.03	135.63	135.88	3900
2007-07-06	136.00	136.58	136.00	136.58	2000
2007-07-09	136.70	136.80	136.38	136.58	4400
2007-07-10	135.67	135.89	134.62	134.62	7400
2007-07-11	134.80	135.52	134.80	135.52	3300
2007-07-12	136.25	137.95	136.25	137.85	7800
2007-07-13	137.91	138.59	137.91	138.35	2700
2007-07-16	138.37	138.67	137.89	138.18	22000
2007-07-17	138.15	138.60	138.06	138.21	12200
2007-07-18	137.44	137.88	136.88	137.88	14100
2007-07-19	138.26	138.56	138.25	138.56	3900
2007-07-20	138.35	138.35	136.46	136.62	16900
2007-07-23	137.30	137.78	137.30	137.52	1000
2007-07-24	136.35	136.59	134.50	134.83	40200
2007-07-25	135.55	135.63	133.86	134.92	25400
2007-07-26	133.50	133.80	130.50	131.88	88800
2007-07-27	131.68	132.36	129.43	129.43	79900
2007-07-30	129.84	131.18	129.33	131.18	7700
2007-07-31	132.10	132.45	129.41	129.41	41300
2007-08-01	129.81	130.57	128.15	130.57	61100
2007-08-02	131.08	131.40	130.19	131.09	111500
2007-08-03	130.37	130.55	127.52	127.94	60200
2007-08-06	128.40	130.37	127.05	129.80	154900
2007-08-07	129.60	132.10	129.57	131.28	67800
2007-08-08	132.34	133.56	131.64	133.18	45200
2007-08-09	131.00	132.26	129.75	129.99	48900
2007-08-10	127.98	130.13	127.50	129.54	36800
2007-08-13	130.55	130.60	129.41	129.45	18000
2007-08-14	129.70	129.70	127.21	127.25	10700
2007-08-15	126.87	128.36	125.20	125.23	61800
2007-08-16	124.36	126.56	122.13	126.56	44400
2007-08-17	129.58	129.68	127.11	128.61	51500
2007-08-20	128.88	129.26	127.60	128.89	38100
2007-08-21	129.04	129.52	128.64	129.14	15400
2007-08-22	130.05	130.57	129.46	130.41	22900
2007-08-23	131.20	131.20	129.65	130.26	44900
2007-08-24	130.32	131.91	130.32	131.77	40800
2007-08-27	131.35	131.35	130.88	130.88	8000
2007-08-28	129.72	129.73	127.67	127.67	36000
2007-08-29	128.48	130.51	128.46	130.51	10000
2007-08-30	129.78	130.46	129.78	129.91	11100
2007-08-31	131.43	132.12	130.82	131.42	8200
2007-09-04	131.50	133.18	131.43	132.96	10100
2007-09-05	131.90	131.90	131.01	131.66	6900
2007-09-06	131.59	132.00	131.25	131.91	10100
2007-09-07	130.00	130.41	129.36	130.00	12800
2007-09-10	129.74	130.06	128.88	130.06	5500
2007-09-11	130.37	131.23	130.37	130.99	22400
2007-09-12	131.09	131.62	131.09	131.19	4900
2007-09-14	131.92	132.40	131.92	132.40	1500
2007-09-17	131.55	131.88	131.55	131.88	1100
2007-09-18	132.38	135.40	132.01	135.26	86700
2007-09-19	136.25	137.19	135.84	136.23	15600
2007-09-20	136.10	136.17	135.42	135.53	153400
2007-09-21	136.18	136.30	135.96	135.97	6200
2007-09-24	135.95	136.29	135.16	135.16	16600
2007-09-25	134.33	135.11	134.33	135.01	1400
2007-09-26	135.00	135.61	134.86	135.08	20700
2007-09-27	135.79	135.99	135.55	135.92	7700
2007-09-28	136.10	136.10	135.17	135.56	7400
2007-10-01	136.26	137.47	136.26	137.30	3300
2007-10-02	137.60	137.60	136.94	137.37	13200
2007-10-03	136.70	137.33	136.68	136.68	500
2007-10-04	137.03	137.14	136.94	137.05	9800
2007-10-05	137.99	138.90	137.99	138.90	600
2007-10-08	138.40	138.40	137.96	138.17	1800
2007-10-09	138.52	139.11	138.05	139.10	3000
2007-10-10	138.90	139.09	138.45	138.88	5800
2007-10-11	139.90	140.18	137.72	138.27	18200
2007-10-12	138.53	139.03	138.48	138.94	14800
2007-10-15	139.20	139.66	137.50	137.75	5500
2007-10-16	137.50	137.50	136.68	136.75	4100
2007-10-17	138.00	138.00	135.74	136.90	18900
2007-10-18	136.60	137.07	136.44	136.90	2700
2007-10-19	136.09	136.09	133.17	133.17	8900
2007-10-22	132.90	134.16	132.63	133.97	10400
2007-10-23	134.78	135.05	133.80	135.05	11600
2007-10-24	134.60	134.97	132.49	134.75	117100
2007-10-25	134.41	135.10	133.56	134.40	13100
2007-10-26	135.94	136.26	135.12	136.05	9200
2007-10-29	136.51	136.97	136.51	136.89	900
2007-10-30	136.53	136.63	136.01	136.05	4100
2007-10-31	136.71	138.12	135.93	137.65	34600
2007-11-01	136.47	136.47	134.00	134.11	91900
2007-11-02	134.69	134.69	132.88	134.21	52700
2007-11-05	133.71	134.25	132.45	133.52	32206
2007-11-06	133.91	134.99	133.28	134.74	17650
2007-11-07	133.94	134.21	131.41	131.80	46100
2007-11-08	131.75	131.87	129.15	131.21	59400
2007-11-09	129.49	131.10	129.05	129.61	77900
2007-11-12	130.53	130.53	128.14	128.14	17264
2007-11-13	128.64	131.75	128.64	131.75	454
2007-11-14	131.82	132.66	130.67	130.82	16323
2007-11-15	130.56	131.09	128.66	129.31	45200
2007-11-16	130.91	130.91	128.62	129.76	28244
2007-11-19	128.94	129.04	127.35	127.56	31277
2007-11-20	128.10	129.13	126.20	128.25	39508
2007-11-21	126.72	127.81	126.01	126.01	55400
2007-11-23	127.00	128.26	126.94	128.10	11000
2007-11-26	128.76	128.76	125.52	125.52	24006
2007-11-27	126.46	127.12	125.37	127.08	206435
2007-11-28	127.71	131.00	127.34	130.78	21179
2007-11-29	130.25	131.15	129.98	130.80	7900
2007-11-30	132.28	132.29	130.97	131.52	40300
2007-12-03	131.31	131.63	130.95	131.18	11100
2007-12-04	130.67	130.68	130.00	130.27	56443
2007-12-05	131.75	132.27	131.45	132.13	38300
2007-12-06	131.76	134.32	131.76	134.19	12600
2007-12-07	134.38	134.58	134.02	134.02	5800
2007-12-10	134.55	135.08	134.55	135.07	2900
2007-12-11	135.37	135.75	131.54	131.61	28400
2007-12-12	134.03	134.03	131.44	132.48	29100
2007-12-13	132.19	132.50	130.94	132.28	29180
2007-12-14	131.34	131.34	130.78	130.78	300
2007-12-17	130.10	130.22	129.16	129.16	5700
2007-12-18	129.00	129.94	127.96	129.68	42300
2007-12-19	129.96	130.28	128.78	129.31	234100
2007-12-20	130.23	130.23	128.92	130.09	294900
2007-12-21	132.00	132.44	131.61	132.37	98500
2007-12-24	132.66	133.55	132.66	133.53	42100
2007-12-26	132.79	133.60	132.79	133.43	87500
2007-12-27	132.44	132.54	130.92	130.92	218800
2007-12-28	132.18	132.18	130.69	131.12	105063
2007-12-31	130.61	130.90	130.07	130.14	127300
2008-01-02	130.44	130.58	128.08	128.41	83600
2008-01-03	128.93	129.36	128.22	128.38	21900
2008-01-04	127.04	127.06	125.12	125.12	33700
2008-01-07	125.76	126.23	124.41	125.59	134300
2008-01-08	126.57	126.68	123.06	123.06	36900
2008-01-09	123.38	124.58	122.20	124.58	49500
2008-01-10	123.65	125.84	123.65	125.84	54300
2008-01-11	124.23	125.23	123.60	124.13	19400
2008-01-14	124.94	125.46	124.49	125.24	34185
2008-01-15	123.92	124.03	122.33	122.94	39600
2008-01-16	121.61	123.24	120.85	121.63	83600
2008-01-17	121.50	121.50	118.02	118.02	22100
2008-01-18	118.91	119.45	116.30	117.49	44700
2008-01-22	112.14	116.44	112.04	116.30	39200
2008-01-23	113.39	118.81	113.28	118.68	32700
2008-01-24	119.38	120.04	118.52	120.04	35125
2008-01-25	121.20	121.22	118.03	118.13	9700
2008-01-28	118.49	120.13	118.45	120.13	51500
2008-01-29	120.92	121.25	119.97	121.10	13200
2008-01-30	120.78	123.04	120.16	120.26	44400
2008-01-31	118.74	123.14	118.71	122.32	62900
2008-02-01	122.78	124.17	122.51	124.05	40000
2008-02-04	123.87	123.87	122.81	122.81	33200
2008-02-05	120.96	121.35	119.19	119.19	119100
2008-02-06	119.53	120.26	117.96	117.96	64600
2008-02-07	118.60	119.52	117.81	119.18	35600
2008-02-08	119.22	119.40	117.80	118.60	131000
2008-02-11	118.61	119.55	117.77	119.45	85100
2008-02-12	120.05	121.37	119.45	120.23	111903
2008-02-13	121.37	121.94	120.71	121.76	16800
2008-02-14	122.20	122.20	120.17	120.24	70500
2008-02-15	120.01	120.26	119.20	120.26	86700
2008-02-19	121.77	121.77	119.97	120.23	74824
2008-02-20	119.58	121.50	119.45	121.06	98200
2008-02-21	121.77	121.77	119.51	119.58	312100
2008-02-22	120.26	120.64	118.55	120.61	107200
2008-02-25	120.77	122.45	120.10	122.45	328000
2008-02-26	121.90	123.77	121.69	123.34	329700
2008-02-27	123.28	124.00	122.70	123.14	82600
2008-02-28	122.36	122.83	121.67	122.09	108772
2008-02-29	120.95	120.95	118.31	118.69	57200
2008-03-03	118.39	119.15	117.77	118.86	92261
2008-03-04	117.64	118.74	116.77	118.51	112500
2008-03-05	118.84	119.86	117.85	119.11	227700
2008-03-06	118.45	118.45	116.19	116.19	140000
2008-03-07	115.41	117.21	114.54	115.40	144800
2008-03-10	115.19	115.37	113.59	113.64	180700
2008-03-11	116.64	117.62	114.84	117.62	150800
2008-03-12	117.88	118.78	116.66	116.74	41600
2008-03-13	115.15	117.88	114.37	117.26	138600
2008-03-14	118.26	118.26	113.85	115.32	489100
2008-03-17	112.14	114.81	112.14	114.15	108700
2008-03-18	116.26	118.55	115.93	118.55	44100
2008-03-19	119.45	119.45	115.94	115.94	94200
2008-03-20	116.15	118.58	115.75	118.58	28060
2008-03-24	118.93	121.17	118.93	120.48	12100
2008-03-25	119.88	120.72	119.35	120.22	105502
2008-03-26	119.53	119.76	118.86	118.86	64600
2008-03-27	119.60	119.60	118.12	118.12	16000
2008-03-28	118.41	118.41	116.82	116.95	29500
2008-03-31	116.82	118.10	116.81	117.58	31400
2008-04-01	119.34	121.87	119.34	121.85	48300
2008-04-02	121.88	122.40	121.45	121.76	8800
2008-04-03	121.17	122.15	121.17	121.91	11200
2008-04-04	122.12	122.81	121.68	121.98	5300
2008-04-07	122.99	123.30	122.18	122.18	5800
2008-04-08	121.30	122.03	121.30	121.80	26500
2008-04-09	121.24	121.24	120.25	120.62	3000
2008-04-10	120.37	121.75	120.36	121.24	11500
2008-04-11	119.95	120.13	118.60	118.88	48400
2008-04-14	118.32	119.10	118.32	118.37	10368
2008-04-15	119.18	119.24	118.10	119.00	23541
2008-04-16	120.78	121.69	120.69	121.65	7660
2008-04-17	121.40	121.96	121.02	121.69	24866
2008-04-18	123.95	124.24	123.38	123.96	15050
2008-04-21	123.60	123.72	123.15	123.67	4795
2008-04-22	123.08	123.08	122.30	122.66	1345
2008-04-23	122.83	123.46	122.43	122.75	3960
2008-04-24	122.68	124.33	122.02	123.84	10524
2008-04-25	123.91	124.62	123.16	124.49	9900
2008-04-28	124.89	125.02	124.43	124.60	8228
2008-04-29	124.00	124.46	123.71	124.00	11329
2008-04-30	124.41	125.19	123.40	123.40	29878
2008-05-01	123.64	125.77	123.64	125.77	9550
2008-05-02	127.03	127.03	125.47	125.98	20321
2008-05-05	125.57	126.20	125.34	125.58	22308
2008-05-06	126.15	126.15	126.15	126.15	100
2008-05-07	126.22	126.22	124.03	124.03	8989
2008-05-08	124.74	124.81	124.18	124.76	11550
2008-05-09	123.83	124.37	123.83	124.06	6628
2008-05-12	124.31	125.44	123.86	125.31	26587
2008-05-13	125.25	125.66	125.17	125.57	12767
2008-05-14	126.68	126.96	125.91	125.91	9629
2008-05-15	125.87	127.22	125.87	127.18	13154
2008-05-16	127.50	127.59	126.62	127.47	30491
2008-05-19	128.18	128.87	127.22	127.50	132337
2008-05-20	126.80	126.98	126.13	126.54	43518
2008-05-21	126.76	126.82	124.44	124.48	77451
2008-05-22	124.76	125.34	124.61	124.88	187530
2008-05-23	124.21	124.28	123.09	123.37	67351
2008-05-27	123.45	124.24	123.32	124.21	39684
2008-05-28	124.55	124.68	123.68	124.66	33386
2008-05-29	125.57	126.12	125.37	125.40	4200
2008-05-30	125.64	125.95	125.42	125.50	49894
2008-06-02	124.79	124.81	123.66	124.48	66981
2008-06-03	124.70	125.10	123.01	123.92	173701
2008-06-04	123.35	124.75	123.35	123.82	59056
2008-06-05	124.36	126.19	124.36	126.18	23419
2008-06-06	125.26	125.26	122.44	122.44	14427
2008-06-09	122.45	123.12	121.68	122.46	39113
2008-06-10	121.52	122.77	121.52	122.23	62513
2008-06-11	121.91	121.99	120.21	120.24	22944
2008-06-12	120.57	121.58	119.82	120.51	27640
2008-06-13	121.08	122.03	120.84	122.00	20563
2008-06-16	121.72	122.73	121.72	122.41	12492
2008-06-17	122.59	122.75	121.77	121.81	41359
2008-06-18	120.84	121.21	120.11	120.56	109580
2008-06-19	120.46	121.43	119.98	121.00	68515
2008-06-20	119.77	119.90	118.63	118.82	49746
2008-06-23	119.55	119.55	118.65	118.84	36046
2008-06-24	117.25	118.85	117.08	117.80	28759
2008-06-25	118.70	119.54	118.34	118.34	55903
2008-06-26	117.05	117.11	115.37	115.37	35079
2008-06-27	115.13	115.63	114.16	114.96	20231
2008-06-30	114.98	115.69	114.63	114.71	33241
2008-07-01	113.68	115.20	113.03	114.97	86585
2008-07-02	115.43	115.70	112.97	113.05	24142
2008-07-03	113.54	113.70	112.38	112.88	18225
2008-07-07	113.34	113.75	110.94	111.94	61425
2008-07-08	111.74	114.00	111.12	113.99	128662
2008-07-09	114.34	114.38	111.58	111.58	23252
2008-07-10	111.75	112.65	110.82	112.13	84951
2008-07-11	111.27	112.61	109.84	110.96	42426
2008-07-14	112.52	112.52	109.90	110.06	50923
2008-07-15	108.94	110.60	107.64	108.99	54685
2008-07-16	108.82	111.46	108.82	111.46	52575
2008-07-17	112.12	113.21	111.40	113.00	126383
2008-07-18	113.45	113.45	112.36	113.05	65221
2008-07-21	113.71	113.71	112.71	113.06	90448
2008-07-22	112.26	114.59	112.26	114.59	39783
2008-07-23	114.86	116.03	114.72	115.21	36090
2008-07-24	57.45	57.52	56.19	56.30	27217
2008-07-25	56.62	56.62	56.27	56.44	18289
2008-07-28	56.51	56.55	55.45	55.45	18600
2008-07-29	55.71	56.72	55.69	56.72	11979
2008-07-30	57.20	57.63	56.78	57.61	25249
2008-07-31	57.19	57.65	56.91	56.91	39344
2008-08-01	57.00	57.03	56.38	56.70	39698
2008-08-04	56.18	56.51	56.00	56.06	20329
2008-08-05	56.62	57.40	56.59	57.28	41745
2008-08-06	57.30	57.97	57.29	57.88	84517
2008-08-07	57.51	57.58	57.06	57.13	10228
2008-08-08	57.28	58.21	57.28	58.16	15272
2008-08-11	58.32	59.03	58.24	58.59	39165
2008-08-12	58.27	58.49	57.98	58.03	80297
2008-08-13	57.83	58.06	57.40	58.06	70709
2008-08-14	57.50	58.54	57.50	58.22	30637
2008-08-15	58.52	58.57	58.21	58.42	14223
2008-08-18	58.71	58.71	57.62	57.63	6461
2008-08-19	57.16	57.23	56.91	56.99	13414
2008-08-20	57.18	57.45	56.90	57.25	23776
2008-08-21	57.29	57.58	56.98	57.45	13441
2008-08-25	57.89	57.89	56.97	56.97	16922
2008-08-26	57.06	57.37	56.90	56.91	10676
2008-08-27	57.34	57.85	57.19	57.71	9817
2008-08-28	58.07	58.43	58.00	58.42	20209
2008-08-29	58.20	58.20	57.78	57.83	13069
2008-09-02	58.51	58.60	57.33	57.49	24678
2008-09-03	57.38	57.66	57.03	57.43	23914
2008-09-04	56.95	57.07	55.73	55.81	27129
2008-09-05	55.34	56.10	54.83	55.98	103689
2008-09-08	57.99	57.99	56.18	57.07	59031
2008-09-09	57.22	57.22	55.26	55.26	40213
2008-09-10	55.41	55.92	55.01	55.49	43512
2008-09-11	54.78	56.27	54.62	56.27	62776
2008-09-12	55.70	56.56	55.64	56.40	39782
2008-09-15	54.50	55.70	54.00	54.00	51645
2008-09-16	52.81	54.82	52.63	54.74	90452
2008-09-17	53.98	54.06	52.24	52.25	81989
2008-09-18	53.14	56.10	51.22	54.27	187612
2008-09-19	60.00	65.00	56.00	56.64	82594
2008-09-22	55.63	56.09	54.50	54.65	24884
2008-09-23	54.47	55.07	53.73	53.73	40735
2008-09-24	53.78	54.05	53.51	53.51	12202
2008-09-25	54.97	55.13	53.64	54.42	373253
2008-09-26	53.46	55.28	53.46	54.53	424740
2008-09-29	54.78	54.93	49.96	50.85	86895
2008-09-30	52.88	52.89	50.93	52.24	78836
2008-10-01	51.94	52.28	51.21	52.10	93278
2008-10-02	51.44	51.57	49.80	49.98	48353
2008-10-03	50.70	51.62	49.09	49.10	81133
2008-10-06	47.85	48.20	45.00	47.63	113085
2008-10-07	48.00	48.02	44.65	44.72	68723
2008-10-08	43.81	45.64	43.19	43.95	181076
2008-10-09	44.73	44.94	40.75	41.17	553531
2008-10-10	38.45	42.10	37.51	40.62	778518
2008-10-13	42.94	45.00	41.98	45.00	191400
2008-10-14	47.26	47.48	43.41	44.60	123589
2008-10-15	44.07	44.07	40.47	40.56	112896
2008-10-16	41.24	42.22	38.75	42.03	83451
2008-10-17	41.49	44.00	41.49	42.00	97168
2008-10-20	42.73	44.03	42.15	44.03	101986
2008-10-21	43.24	43.90	42.63	42.68	65584
2008-10-22	41.87	41.87	39.39	40.09	105836
2008-10-23	40.53	40.97	38.38	40.58	324654
2008-10-24	38.00	39.86	38.00	39.12	136777
2008-10-27	38.02	39.61	37.74	37.74	59262
2008-10-28	39.23	41.60	37.74	41.51	180248
2008-10-29	41.42	43.09	41.07	41.08	67430
2008-10-30	43.10	43.10	41.33	42.62	71400
2008-10-31	42.60	43.76	42.30	43.10	28075
2008-11-03	43.30	43.52	42.88	43.11	85720
2008-11-04	44.00	44.93	43.84	44.78	67496
2008-11-05	44.01	44.74	42.34	42.43	106780
2008-11-06	42.31	42.44	40.19	40.44	111921
2008-11-07	40.72	41.58	40.50	41.55	191718
2008-11-10	42.26	42.52	40.55	41.08	66849
2008-11-11	40.29	40.92	39.50	40.17	72030
2008-11-12	39.40	39.53	38.00	38.03	58154
2008-11-13	38.38	40.86	36.52	40.86	125009
2008-11-14	39.77	40.68	38.85	38.86	91774
2008-11-17	38.26	39.34	37.98	38.07	84663
2008-11-18	37.72	38.64	36.95	38.34	43342
2008-11-19	38.33	38.50	35.87	35.87	193103
2008-11-20	35.57	36.26	33.33	33.50	82897
2008-11-21	34.37	35.61	32.96	35.61	222866
2008-11-24	36.36	38.50	36.02	37.70	146733
2008-11-25	38.79	38.79	37.19	38.40	130269
2008-11-26	37.71	39.59	37.52	39.55	108725
2008-11-28	39.37	40.00	39.31	40.00	67131
2008-12-01	38.91	38.91	36.34	36.35	88980
2008-12-02	37.09	37.98	36.49	37.98	154870
2008-12-03	37.07	38.96	36.99	38.90	146630
2008-12-04	38.16	39.08	37.25	37.74	65975
2008-12-05	37.20	39.20	36.58	39.20	108568
2008-12-08	40.09	41.05	39.95	40.56	105505
2008-12-09	40.25	40.99	39.50	39.65	255796
2008-12-10	40.15	40.62	39.56	40.36	239941
2008-12-11	39.68	40.41	38.79	39.26	110382
2008-12-12	37.78	39.42	37.66	39.37	104358
2008-12-15	39.73	39.73	38.32	38.79	78354
2008-12-16	39.35	40.98	39.33	40.93	143427
2008-12-17	40.33	41.15	40.10	40.65	140769
2008-12-18	40.81	40.84	39.39	39.92	146314
2008-12-19	40.15	40.64	39.61	39.94	118549
2008-12-22	40.09	40.09	38.59	39.14	65907
2008-12-23	39.73	39.73	38.64	38.82	319535
2008-12-24	38.72	38.83	38.40	38.69	105090
2008-12-26	39.03	39.15	38.69	38.92	73499
2008-12-29	39.02	39.03	38.23	38.77	172131
2008-12-30	39.16	39.83	38.93	39.82	141585
2008-12-31	39.87	40.67	39.62	40.47	141661
2009-01-02	40.52	41.76	40.30	41.53	80859
2009-01-05	41.45	41.74	41.01	41.34	221998
2009-01-06	41.73	42.11	41.37	41.77	75008
2009-01-07	41.02	41.19	40.30	40.54	102399
2009-01-08	40.32	40.65	40.12	40.61	51237
2009-01-09	40.79	40.79	39.63	39.77	188976
2009-01-12	39.72	39.72	38.54	38.86	58272
2009-01-13	38.73	39.17	38.48	38.91	188336
2009-01-14	38.58	38.58	37.44	37.67	112814
2009-01-15	37.51	38.05	36.50	37.77	126064
2009-01-16	38.32	38.41	37.11	38.12	95986
2009-01-20	37.71	37.71	36.00	36.01	211551
2009-01-21	36.64	37.61	35.99	37.58	89257
2009-01-22	36.87	37.52	36.29	36.93	152180
2009-01-23	36.21	37.46	36.04	37.20	469332
2009-01-26	37.26	38.11	37.05	37.37	235682
2009-01-27	37.59	38.00	37.35	37.85	166067
2009-01-28	38.62	39.22	38.46	39.04	109356
2009-01-29	38.54	38.56	37.77	37.82	53209
2009-01-30	38.01	38.01	36.77	36.87	77365
2009-02-02	36.44	37.10	36.34	36.94	134843
2009-02-03	37.07	37.57	36.78	37.44	163515
2009-02-04	37.66	38.04	37.16	37.28	57452
2009-02-05	36.98	38.07	36.71	37.80	74052
2009-02-06	37.85	38.98	37.85	38.89	81498
2009-02-09	38.84	39.18	38.60	38.96	42532
2009-02-10	38.61	38.90	36.87	37.06	73698
2009-02-11	37.28	37.49	36.80	37.35	84451
2009-02-12	36.65	37.44	36.27	37.44	151494
2009-02-13	37.52	37.52	36.98	37.12	50625
2009-02-17	35.84	35.99	35.43	35.44	68530
2009-02-18	35.64	35.65	34.99	35.31	104405
2009-02-19	35.70	35.73	34.86	34.92	56732
2009-02-20	34.23	34.96	33.83	34.53	98007
2009-02-23	34.88	34.88	33.29	33.31	91333
2009-02-24	33.55	34.75	33.45	34.60	68299
2009-02-25	34.47	34.91	33.75	34.23	67642
2009-02-26	34.67	34.92	33.73	33.78	157161
2009-02-27	32.98	33.68	32.98	33.04	237223
2009-03-02	32.26	32.52	31.40	31.50	63804
2009-03-03	31.89	31.90	31.03	31.32	56464
2009-03-04	31.77	32.48	31.43	31.93	96836
2009-03-05	31.31	31.56	30.43	30.65	128883
2009-03-06	30.89	31.38	29.87	30.67	227818
2009-03-09	30.22	31.13	30.17	30.37	69174
2009-03-10	30.99	32.18	30.82	32.14	63783
2009-03-11	32.56	32.77	32.03	32.38	120476
2009-03-12	32.39	33.77	32.06	33.68	107585
2009-03-13	33.95	34.03	33.39	33.89	106903
2009-03-16	34.27	34.75	33.75	33.76	57161
2009-03-17	33.97	34.75	33.67	34.73	76023
2009-03-18	34.62	36.03	34.38	35.63	59650
2009-03-19	36.18	36.18	35.13	35.22	102431
2009-03-20	35.34	35.47	34.43	34.46	36143
2009-03-23	35.42	36.96	34.97	36.91	53101
2009-03-24	36.52	36.95	36.20	36.20	69459
2009-03-25	36.26	36.86	35.34	36.40	74288
2009-03-26	36.76	37.21	36.40	37.12	101224
2009-03-27	36.65	36.89	36.40	36.49	53461
2009-03-30	35.61	36.12	34.87	35.24	41492
2009-03-31	35.59	36.13	35.36	35.54	30192
2009-04-01	35.17	36.27	35.00	36.27	16995
2009-04-02	37.20	37.84	37.12	37.20	67787
2009-04-03	37.40	37.73	37.06	37.73	54649
2009-04-06	37.35	37.44	36.83	37.36	30631
2009-04-07	36.74	36.88	36.45	36.51	104168
2009-04-08	36.79	37.05	36.49	36.94	32603
2009-04-09	37.92	38.40	37.77	38.40	119134
2009-04-13	37.95	38.73	37.92	38.53	65107
2009-04-14	38.10	38.42	37.66	37.70	59493
2009-04-15	37.55	38.16	37.51	38.16	67405
2009-04-16	38.40	39.01	37.99	38.81	51226
2009-04-17	38.89	39.29	38.61	39.01	126617
2009-04-20	38.33	38.33	37.38	37.40	51495
2009-04-21	37.09	38.16	37.09	38.16	124948
2009-04-22	37.84	38.76	37.76	37.85	110227
2009-04-23	38.00	38.25	37.56	38.23	141443
2009-04-24	38.54	39.18	38.43	38.85	132875
2009-04-27	38.32	39.00	38.32	38.53	29749
2009-04-28	38.15	38.85	38.09	38.46	86929
2009-04-29	38.85	39.74	38.81	39.25	70510
2009-04-30	39.75	40.05	39.19	39.29	87568
2009-05-01	39.25	39.60	38.98	39.36	62797
2009-05-04	39.69	40.87	39.69	40.87	112606
2009-05-05	40.78	40.85	40.36	40.74	64002
2009-05-06	41.22	41.35	40.68	41.29	219120
2009-05-07	41.79	41.79	40.49	40.78	52796
2009-05-08	41.27	41.78	40.98	41.69	124777
2009-05-11	41.09	41.24	40.82	40.90	57945
2009-05-12	41.06	41.06	40.23	40.76	56506
2009-05-13	40.14	40.25	39.60	39.61	68155
2009-05-14	39.63	40.31	39.53	40.02	36883
2009-05-15	39.91	40.21	39.45	39.64	34715
2009-05-18	40.09	40.89	40.00	40.87	34573
2009-05-19	40.86	41.18	40.68	40.83	28794
2009-05-20	41.14	41.58	40.53	40.55	41353
2009-05-21	40.17	40.20	39.53	39.95	52525
2009-05-22	40.10	40.21	39.73	39.83	28204
2009-05-26	39.51	41.00	39.51	40.86	30687
2009-05-27	40.94	41.09	40.20	40.22	26853
2009-05-28	40.60	40.89	40.00	40.76	17878
2009-05-29	40.97	41.33	40.66	41.33	43674
2009-06-01	41.94	42.62	41.94	42.52	26158
2009-06-02	42.44	42.73	42.40	42.57	56763
2009-06-03	42.21	42.21	41.64	42.00	10572
2009-06-04	42.19	42.50	41.92	42.50	19553
2009-06-05	42.97	42.97	42.23	42.39	50744
2009-06-08	42.17	42.60	41.82	42.35	23345
2009-06-09	42.48	42.68	42.24	42.52	8715
2009-06-10	42.83	42.86	42.00	42.28	17148
2009-06-11	42.44	43.10	42.44	42.53	799563
2009-06-12	42.39	42.60	42.16	42.60	273228
2009-06-15	42.06	42.17	41.47	41.64	23470
2009-06-16	41.81	41.81	41.08	41.11	36708
2009-06-17	41.09	41.34	40.70	41.06	24909
2009-06-18	40.93	41.51	40.93	41.38	68685
2009-06-19	41.76	41.79	41.30	41.50	351751
2009-06-22	41.13	41.13	40.24	40.26	69949
2009-06-23	40.13	40.23	39.80	40.03	25453
2009-06-24	40.38	40.70	40.17	40.30	22979
2009-06-25	40.51	41.21	40.51	41.21	18836
2009-06-26	41.06	41.29	40.95	41.13	141813
2009-06-29	41.31	41.62	41.08	41.58	88723
2009-06-30	41.59	41.65	40.99	41.25	50678
2009-07-01	41.43	41.81	41.43	41.47	156404
2009-07-02	40.88	40.88	40.29	40.29	22510
2009-07-06	40.02	40.29	39.82	40.29	15218
2009-07-07	40.18	40.22	39.45	39.48	44487
2009-07-08	39.65	39.72	38.94	39.47	49290
2009-07-09	39.69	39.74	39.43	39.61	15819
2009-07-10	39.25	39.57	39.11	39.42	316126
2009-07-13	39.60	40.34	39.28	40.33	15041
2009-07-14	40.45	40.58	40.21	40.57	12049
2009-07-15	41.18	41.89	41.12	41.86	32124
2009-07-16	41.87	42.35	41.62	42.24	20892
2009-07-17	42.15	42.27	41.96	42.22	12136
2009-07-20	42.48	42.69	42.28	42.66	12752
2009-07-21	43.10	43.10	42.39	42.82	65538
2009-07-22	42.75	43.06	42.72	42.85	31514
2009-07-23	42.92	44.00	42.91	43.89	27855
2009-07-24	43.62	44.05	43.43	44.05	22472
2009-07-27	43.99	44.10	43.77	44.10	22167
2009-07-28	43.83	44.08	43.65	44.03	21139
2009-07-29	43.61	43.89	43.59	43.81	27945
2009-07-30	44.31	44.84	44.31	44.34	26127
2009-07-31	44.33	44.65	44.26	44.38	27822
2009-08-03	44.85	45.14	44.63	45.08	115221
2009-08-04	44.94	45.30	44.86	45.24	13757
2009-08-05	45.35	45.35	44.84	45.16	22943
2009-08-06	45.35	45.41	44.65	44.88	39998
2009-08-07	45.38	45.88	45.23	45.54	105822
2009-08-10	45.30	45.52	45.11	45.37	109851
2009-08-11	45.24	45.24	44.70	44.86	14095
2009-08-12	44.72	45.64	44.72	45.34	74283
2009-08-13	45.54	45.62	45.38	45.62	8182
2009-08-14	45.62	45.66	44.82	45.21	42451
2009-08-17	44.44	44.46	44.07	44.13	108065
2009-08-18	44.22	44.69	44.21	44.59	20018
2009-08-19	44.18	45.00	44.18	44.89	77806
2009-08-20	44.90	45.38	44.90	45.37	10602
2009-08-21	45.68	46.33	45.68	46.23	37954
2009-08-24	46.41	46.67	46.09	46.18	21708
2009-08-25	46.40	46.81	46.30	46.30	27406
2009-08-26	46.26	46.44	46.09	46.34	17332
2009-08-27	46.31	46.60	45.82	46.49	93644
2009-08-28	46.47	46.62	46.14	46.36	6773
2009-08-31	46.08	46.08	45.76	46.03	52766
2009-09-01	46.22	46.24	44.96	45.06	16483
2009-09-02	44.82	45.07	44.74	44.81	57647
2009-09-03	45.12	45.26	44.84	45.26	16381
2009-09-04	45.26	45.82	45.26	45.82	129415
2009-09-08	46.28	46.30	46.09	46.28	42426
2009-09-09	46.28	46.76	46.22	46.64	146707
2009-09-10	46.74	47.16	46.46	47.16	59684
2009-09-11	47.31	47.35	46.96	47.13	11054
2009-09-14	46.79	47.47	46.79	47.47	17726
2009-09-15	47.49	47.76	47.20	47.60	15092
2009-09-16	47.80	48.37	47.65	48.37	10569
2009-09-17	48.26	48.66	48.07	48.26	41281
2009-09-18	48.51	48.51	48.15	48.33	14191
2009-09-21	47.88	48.28	47.88	48.20	28105
2009-09-22	48.48	48.54	48.27	48.48	18034
2009-09-23	48.38	48.61	47.81	47.85	22531
2009-09-24	47.95	47.96	47.10	47.27	23835
2009-09-25	47.13	47.31	46.89	46.98	10138
2009-09-28	47.29	47.95	47.29	47.85	14043
2009-09-29	47.96	48.11	47.66	47.78	17764
2009-09-30	47.91	47.91	47.14	47.58	12434
2009-10-01	47.46	47.46	46.34	46.34	26961
2009-10-02	45.83	46.32	45.83	46.12	11764
2009-10-05	46.50	46.87	46.25	46.87	17788
2009-10-06	47.15	47.75	47.15	47.45	120881
2009-10-07	47.40	47.63	47.33	47.63	40346
2009-10-08	48.05	48.22	47.78	48.02	27200
2009-10-09	47.97	48.29	47.94	48.29	20188
2009-10-12	48.47	48.67	48.32	48.49	29099
2009-10-13	48.39	48.45	48.04	48.35	24868
2009-10-14	48.92	49.22	48.74	49.19	27882
2009-10-15	48.97	49.36	48.94	49.36	33791
2009-10-16	49.04	49.13	48.70	48.93	72533
2009-10-19	49.09	49.55	48.97	49.43	31183
2009-10-20	49.56	49.56	48.92	49.14	32133
2009-10-21	49.26	49.60	48.65	48.69	58679
2009-10-22	48.61	49.29	48.39	49.21	98506
2009-10-23	49.36	49.36	48.43	48.60	25777
2009-10-26	48.60	49.14	47.93	48.04	41152
2009-10-27	48.03	48.20	47.68	47.80	42018
2009-10-28	47.69	47.81	46.84	46.84	32491
2009-10-29	47.16	47.90	47.15	47.88	27077
2009-10-30	47.65	47.76	46.48	46.48	62858
2009-11-02	46.61	47.25	46.24	46.80	42924
2009-11-03	46.48	46.97	46.48	46.91	37947
2009-11-04	47.32	47.65	46.95	46.95	55578
2009-11-05	47.31	47.94	47.31	47.94	25247
2009-11-06	47.56	48.13	47.56	48.02	29683
2009-11-09	48.45	49.09	48.45	49.09	29707
2009-11-10	49.00	49.25	48.88	49.10	39909
2009-11-11	49.48	49.70	49.18	49.35	23569
2009-11-12	49.11	49.16	48.76	48.85	30550
2009-11-13	48.93	49.33	48.75	49.16	33544
2009-11-16	49.52	50.08	49.51	49.87	36059
2009-11-17	49.70	49.94	49.61	49.94	29053
2009-11-18	49.95	49.95	49.69	49.90	7706
2009-11-19	49.50	49.50	48.89	49.16	18624
2009-11-20	49.03	49.10	48.82	49.03	17352
2009-11-23	49.62	49.95	49.54	49.63	27364
2009-11-24	49.33	49.66	49.30	49.66	21459
2009-11-25	49.74	49.88	49.67	49.88	7638
2009-11-27	48.45	49.33	48.45	49.02	8209
2009-11-30	49.03	49.22	48.80	49.22	10132
2009-12-01	49.65	49.93	49.60	49.79	15310
2009-12-02	49.95	50.11	49.73	49.87	12885
2009-12-03	49.99	50.10	49.39	49.39	15558
2009-12-04	50.13	50.34	49.36	49.74	20025
2009-12-07	49.68	49.96	49.59	49.65	6712
2009-12-08	49.25	49.41	49.00	49.18	17014
2009-12-09	49.18	49.35	48.94	49.33	19523
2009-12-10	49.55	49.76	49.55	49.60	9792
2009-12-11	49.78	49.87	49.63	49.83	9419
2009-12-14	50.10	50.23	49.97	50.23	10115
2009-12-15	50.09	50.23	49.89	49.98	36130
2009-12-16	50.24	50.30	50.03	50.07	14903
2009-12-17	49.82	49.82	49.51	49.57	36144
2009-12-18	49.80	49.80	49.51	49.69	9097
2009-12-21	50.01	50.45	50.01	50.29	17152
2009-12-22	50.45	50.57	50.41	50.52	22834
2009-12-23	50.69	50.71	50.48	50.70	10120
2009-12-24	50.57	50.69	50.57	50.66	13437
2009-12-28	50.92	50.92	50.60	50.75	25298
2009-12-29	50.89	50.89	50.71	50.71	9804
2009-12-30	50.55	50.67	50.48	50.67	12421
2009-12-31	50.69	50.70	50.14	50.14	41246
2010-01-04	50.47	50.97	50.47	50.95	21629
2010-01-05	50.94	51.12	50.87	51.11	22751
2010-01-06	51.02	51.25	51.02	51.18	5123
2010-01-07	51.04	51.40	50.95	51.36	15577
2010-01-08	51.22	51.55	51.21	51.55	23380
2010-01-11	51.79	51.79	51.44	51.59	14084
2010-01-12	51.30	51.38	50.98	51.15	21348
2010-01-13	51.24	51.66	51.06	51.57	24543
2010-01-14	51.60	51.79	51.53	51.74	10640
2010-01-15	51.54	51.59	50.99	51.18	16388
2010-01-19	51.23	51.80	51.23	51.80	49556
2010-01-20	51.48	51.48	50.91	51.24	19681
2010-01-21	51.40	51.41	50.25	50.28	16822
2010-01-22	50.08	50.20	49.17	49.19	25465
2010-01-25	49.73	49.73	49.33	49.45	22298
2010-01-26	49.20	49.70	49.17	49.29	37717
2010-01-27	49.17	49.52	48.88	49.40	26005
2010-01-28	49.13	49.21	48.59	48.88	15448
2010-01-29	49.03	49.33	48.32	48.38	54137
2010-02-01	48.62	49.06	48.61	49.02	46849
2010-02-02	49.18	49.67	49.04	49.67	26010
2010-02-03	49.39	49.56	49.29	49.40	47560
2010-02-04	48.99	48.99	47.87	47.89	58002
2010-02-05	47.89	47.93	47.00	47.88	34994
2010-02-08	48.01	48.22	47.60	47.62	183374
2010-02-09	48.21	48.37	47.79	48.18	51199
2010-02-10	48.17	48.30	47.82	48.16	10867
2010-02-11	48.11	48.68	47.94	48.61	16349
2010-02-12	48.15	48.58	47.97	48.41	26856
2010-02-16	49.08	49.46	48.85	49.46	52930
2010-02-17	49.69	49.69	49.51	49.67	29241
2010-02-18	49.66	50.06	49.64	50.02	31570
2010-02-19	49.91	50.25	49.79	50.15	21103
2010-02-22	50.27	50.27	50.02	50.11	11397
2010-02-23	50.02	50.02	49.50	49.53	13186
2010-02-24	49.70	50.00	49.61	49.99	14844
2010-02-25	49.29	49.88	49.20	49.81	8694
2010-02-26	49.72	50.07	49.72	49.92	23967
2010-03-01	50.26	50.53	50.25	50.53	20178
2010-03-02	50.75	50.87	50.61	50.64	19061
2010-03-03	50.77	51.02	50.67	50.73	8616
2010-03-04	50.85	50.93	50.63	50.91	16029
2010-03-05	51.19	51.64	51.17	51.62	85669
2010-03-08	51.75	51.75	51.59	51.66	5818
2010-03-09	51.58	51.94	51.58	51.63	7051
2010-03-10	51.76	52.08	51.73	51.94	155587
2010-03-11	51.85	52.18	51.84	52.18	17626
2010-03-12	52.37	52.37	52.09	52.21	6460
2010-03-15	52.24	52.24	51.80	52.21	60613
2010-03-16	52.27	52.66	52.21	52.65	18921
2010-03-17	52.83	53.09	52.83	52.94	6067
2010-03-18	52.95	52.95	52.75	52.88	6082
2010-03-19	52.98	52.98	52.44	52.44	8272
2010-03-22	52.28	53.00	52.28	52.91	11242
2010-03-23	53.00	53.33	52.87	53.33	24877
2010-03-24	53.16	53.23	52.96	53.06	24553
2010-03-25	53.21	53.37	52.68	52.68	25949
2010-03-26	52.83	53.01	52.49	52.73	14790
2010-03-29	52.94	53.04	52.90	53.01	8119
2010-03-30	53.09	53.23	52.84	53.03	16810
2010-03-31	52.86	53.09	52.79	52.83	10298
2010-04-01	53.20	53.40	52.96	53.15	9635
2010-04-05	53.45	53.71	53.36	53.71	11919
2010-04-06	53.51	53.91	53.51	53.81	75427
2010-04-07	53.71	53.83	53.31	53.47	17073
2010-04-08	53.23	53.78	53.21	53.70	21400
2010-04-09	53.82	54.00	53.71	54.00	6733
2010-04-12	54.07	54.25	54.07	54.13	9178
2010-04-13	54.06	54.24	53.86	54.24	8388
2010-04-14	54.39	54.85	54.37	54.82	12341
2010-04-15	54.80	54.98	54.74	54.88	15906
2010-04-16	54.69	54.69	53.83	54.05	17565
2010-04-19	53.86	54.17	53.68	54.16	23542
2010-04-20	54.57	54.70	54.50	54.69	22900
2010-04-21	54.76	54.76	54.42	54.53	11554
2010-04-22	54.38	54.86	54.00	54.86	10433
2010-04-23	54.89	55.26	54.78	55.26	27789
2010-04-26	55.32	55.39	55.05	55.07	10451
2010-04-27	54.75	55.00	53.72	53.76	38025
2010-04-28	54.04	54.18	53.82	53.99	17309
2010-04-29	54.49	54.91	54.44	54.78	8574
2010-04-30	54.81	54.88	53.89	53.89	22956
2010-05-03	54.04	54.68	54.04	54.59	18291
2010-05-04	53.98	54.02	53.00	53.17	16667
2010-05-05	52.79	53.21	52.53	52.90	18737
2010-05-06	52.71	55.56	0.13	51.27	77501
2010-05-07	50.91	51.47	49.86	50.25	64023
2010-05-10	52.43	52.80	52.09	52.52	25989
2010-05-11	52.06	53.13	52.06	52.55	47132
2010-05-12	52.63	53.30	52.63	53.28	10290
2010-05-13	53.12	53.31	52.68	52.68	14870
2010-05-14	52.22	52.22	51.31	51.61	18034
2010-05-17	51.80	51.94	50.79	51.76	18953
2010-05-18	52.15	52.25	50.84	51.00	9279
2010-05-19	50.69	51.09	50.08	50.77	122113
2010-05-20	49.77	49.77	48.68	48.70	112666
2010-05-21	47.95	49.53	47.26	49.42	103814
2010-05-24	49.19	49.48	48.80	48.83	23180
2010-05-25	47.58	48.73	47.29	48.72	35325
2010-05-26	49.20	49.55	48.57	48.60	51918
2010-05-27	49.52	50.21	49.44	50.18	10496
2010-05-28	50.24	50.24	49.47	49.55	29511
2010-06-01	49.30	49.81	48.69	48.69	39133
2010-06-02	48.87	49.99	48.87	49.87	34865
2010-06-03	50.19	50.28	49.69	50.19	40769
2010-06-04	49.32	49.51	48.24	48.38	49662
2010-06-07	48.47	48.70	47.71	47.71	40303
2010-06-08	47.80	48.24	47.37	48.24	32577
2010-06-09	48.55	48.93	47.86	48.02	41061
2010-06-10	48.79	49.40	48.79	49.40	15985
2010-06-11	48.93	49.67	48.93	49.67	14078
2010-06-14	50.13	50.27	49.65	49.65	44098
2010-06-15	49.90	50.82	49.90	50.77	33017
2010-06-16	50.62	50.89	50.46	50.76	20095
2010-06-17	50.95	50.95	50.49	50.84	49797
2010-06-18	50.81	51.05	50.78	50.88	95823
2010-06-21	51.47	51.50	50.59	50.61	87592
2010-06-22	50.60	50.88	49.77	49.77	50909
2010-06-23	49.68	49.69	49.24	49.57	56681
2010-06-24	49.18	49.24	48.53	48.62	18089
2010-06-25	48.77	49.07	48.50	48.89	11811
2010-06-28	48.64	48.99	48.62	48.73	7866
2010-06-29	48.08	48.15	46.93	47.17	10733
2010-06-30	47.45	47.52	46.63	46.72	10686
2010-07-01	46.71	46.87	45.83	46.55	72704
2010-07-02	46.67	46.78	46.11	46.59	7172
2010-07-06	46.91	47.16	46.12	46.48	22981
2010-07-07	46.57	47.99	46.57	47.99	178975
2010-07-08	48.30	48.41	47.99	48.41	7014
2010-07-09	48.49	48.83	48.49	48.83	2581
2010-07-12	48.68	48.90	48.59	48.83	13315
2010-07-13	49.33	49.83	49.29	49.66	14619
2010-07-14	49.56	49.74	49.36	49.60	24231
2010-07-15	49.55	49.72	49.09	49.65	10749
2010-07-16	49.01	49.01	48.17	48.21	33306
2010-07-19	48.43	48.51	48.07	48.51	22897
2010-07-20	47.85	49.06	47.83	49.06	20962
2010-07-21	49.39	49.39	48.36	48.38	7162
2010-07-22	48.88	49.64	48.88	49.56	30098
2010-07-23	49.49	50.35	49.35	50.01	13788
2010-07-26	50.09	50.59	50.07	50.58	9738
2010-07-27	50.81	50.87	50.41	50.56	29423
2010-07-28	50.50	50.50	50.13	50.16	7044
2010-07-29	50.58	50.58	49.56	49.93	13298
2010-07-30	49.44	50.14	49.39	49.97	23566
2010-08-02	50.82	51.08	50.60	51.04	14307
2010-08-03	50.89	51.01	50.72	50.80	17198
2010-08-04	50.96	51.15	50.87	51.15	9568
2010-08-05	50.75	51.03	50.73	51.01	15623
2010-08-06	50.56	50.83	50.30	50.81	14886
2010-08-09	51.14	51.19	50.89	51.19	10130
2010-08-10	50.65	51.02	50.52	50.89	9775
2010-08-11	49.83	49.84	49.34	49.39	21173
2010-08-12	48.69	49.18	48.41	49.11	11479
2010-08-13	48.95	49.18	48.95	49.00	9968
2010-08-16	48.50	49.04	48.50	48.90	7885
2010-08-17	49.34	49.75	49.23	49.54	6815
2010-08-18	49.52	49.80	49.30	49.71	14603
2010-08-19	49.27	49.27	48.66	48.79	11927
2010-08-20	48.54	48.68	48.41	48.63	14776
2010-08-23	48.89	49.01	48.40	48.40	6033
2010-08-24	47.81	48.03	47.58	47.67	15083
2010-08-25	47.36	48.01	47.17	48.01	14583
2010-08-26	47.96	48.13	47.50	47.54	10141
2010-08-27	47.94	48.35	47.55	48.35	23732
2010-08-30	48.16	48.22	47.82	47.82	11245
2010-08-31	47.50	47.84	47.28	47.63	30466
2010-09-01	48.28	49.10	48.28	49.09	12474
2010-09-02	49.14	49.53	49.14	49.53	10280
2010-09-03	50.09	50.20	49.90	50.19	11590
2010-09-07	50.00	50.00	49.63	49.64	14405
2010-09-08	49.73	50.06	49.73	49.91	5429
2010-09-09	50.56	50.56	50.12	50.17	6528
2010-09-10	50.22	50.45	50.18	50.40	18057
2010-09-13	50.95	51.10	50.82	51.04	13089
2010-09-14	50.96	51.23	50.84	50.99	6669
2010-09-15	50.80	51.19	50.76	51.19	6684
2010-09-16	50.88	51.15	50.88	51.15	2583
2010-09-17	51.43	51.43	51.12	51.19	5287
2010-09-20	51.63	52.04	51.63	51.99	4722
2010-09-21	52.05	52.10	51.72	51.89	6275
2010-09-22	51.74	51.97	51.46	51.58	18998
2010-09-23	51.16	51.73	51.08	51.16	53246
2010-09-24	51.51	52.02	51.51	51.95	25861
2010-09-27	52.18	52.18	51.73	51.73	12246
2010-09-28	51.85	52.06	51.25	52.01	25308
2010-09-29	51.94	52.05	51.78	51.85	1507
2010-09-30	52.23	52.32	51.62	51.76	10100
2010-10-01	52.14	52.16	51.79	51.95	9061
2010-10-04	51.95	51.95	51.37	51.53	7715
2010-10-05	51.98	52.70	51.97	52.62	12057
2010-10-06	52.60	52.65	52.35	52.51	8555
2010-10-07	52.77	52.77	52.24	52.50	16916
2010-10-08	52.76	52.92	52.70	52.92	2694
2010-10-11	52.93	52.96	52.79	52.79	2034
2010-10-12	52.77	53.11	52.45	53.11	5002
2010-10-13	53.35	53.69	53.24	53.63	6031
2010-10-14	53.62	53.62	53.02	53.28	8128
2010-10-15	53.67	53.67	53.01	53.36	7386
2010-10-18	53.38	53.57	53.38	53.53	10418
2010-10-19	53.09	53.39	52.70	52.84	6643
2010-10-20	53.19	53.58	53.06	53.44	12197
2010-10-21	53.59	53.80	53.16	53.22	19454
2010-10-22	53.59	53.67	53.52	53.64	5262
2010-10-25	53.86	54.13	53.83	53.88	12424
2010-10-26	53.80	53.84	53.69	53.75	8782
2010-10-27	53.61	53.69	53.21	53.69	15552
2010-10-28	53.51	53.74	53.45	53.74	13325
2010-10-29	53.57	53.75	53.57	53.75	4722
2010-11-01	54.05	54.22	53.50	53.69	11503
2010-11-02	54.16	54.26	54.03	54.22	9142
2010-11-03	54.32	54.36	53.98	54.35	10158
2010-11-04	55.01	55.47	54.95	55.46	17224
2010-11-05	55.59	55.72	55.42	55.54	13174
2010-11-08	55.48	55.60	55.41	55.55	2888
2010-11-09	55.61	55.75	55.09	55.09	3716
2010-11-10	55.10	55.40	54.90	55.35	5762
2010-11-11	54.78	55.23	54.78	55.13	3614
2010-11-12	54.90	54.90	54.31	54.53	4610
2010-11-15	54.68	54.89	54.59	54.59	2990
2010-11-16	54.14	54.18	53.49	53.54	9875
2010-11-17	53.77	53.79	53.63	53.63	1340
2010-11-18	54.28	54.61	54.28	54.47	9870
2010-11-19	54.38	54.55	54.38	54.50	5669
2010-11-22	54.48	54.58	54.10	54.58	13008
2010-11-23	54.03	54.03	53.72	53.75	4276
2010-11-24	54.18	54.71	54.18	54.71	103378
2010-11-26	54.19	54.48	54.19	54.42	2244
2010-11-29	54.00	54.30	53.71	54.30	7210
2010-11-30	53.67	54.16	53.67	53.91	19172
2010-12-01	54.61	55.16	54.61	55.09	38782
2010-12-02	55.11	55.79	55.11	55.79	21391
2010-12-03	55.69	56.00	55.58	56.00	20055
2010-12-06	55.80	55.96	55.77	55.95	5378
2010-12-07	56.53	56.53	55.91	55.95	20104
2010-12-08	56.04	56.13	55.83	56.12	2932
2010-12-09	56.30	56.30	56.14	56.24	12448
2010-12-10	56.42	56.73	56.37	56.69	9976
2010-12-13	56.91	56.97	56.69	56.69	7351
2010-12-14	56.75	56.96	56.70	56.74	13871
2010-12-15	56.61	56.92	56.46	56.56	27235
2010-12-16	56.44	56.85	56.34	56.81	35509
2010-12-17	56.84	56.96	56.80	56.91	2343
2010-12-20	57.10	57.20	56.78	57.02	20181
2010-12-21	57.27	57.47	57.21	57.40	57320
2010-12-22	57.39	57.64	57.39	57.64	24960
2010-12-23	57.33	57.33	57.12	57.23	18149
2010-12-27	57.14	57.33	57.04	57.26	5258
2010-12-28	57.29	57.38	57.19	57.38	9152
2010-12-29	57.48	57.52	57.43	57.43	6549
2010-12-30	57.31	57.40	57.24	57.29	84266
2010-12-31	57.17	57.35	57.17	57.25	9270
2011-01-03	57.90	58.12	57.89	57.92	17257
2011-01-04	57.97	57.97	57.50	57.71	10222
2011-01-05	57.63	58.09	57.63	58.07	11600
2011-01-06	58.11	58.16	57.86	57.95	4202
2011-01-07	58.05	58.06	57.44	57.78	37094
2011-01-10	57.69	57.84	57.38	57.84	49252
2011-01-11	57.99	58.10	57.90	57.99	9115
2011-01-12	58.40	58.54	58.29	58.49	12732
2011-01-13	58.50	58.58	58.35	58.38	3918
2011-01-14	58.32	58.82	58.32	58.78	7360
2011-01-18	58.63	58.97	58.63	58.97	19864
2011-01-19	58.95	58.95	58.25	58.25	8243
2011-01-20	58.16	58.35	57.88	58.27	4508
2011-01-21	58.56	58.56	58.28	58.33	13179
2011-01-24	58.32	58.66	58.32	58.65	2868
2011-01-25	58.49	58.58	58.30	58.51	11102
2011-01-26	58.86	59.13	58.76	59.02	101208
2011-01-27	59.10	59.20	58.90	59.20	27914
2011-01-28	59.03	59.03	58.03	58.08	14745
2011-01-31	58.19	58.55	58.14	58.46	4797
2011-02-01	58.91	59.56	58.91	59.48	11125
2011-02-02	59.29	59.46	59.29	59.33	4549
2011-02-03	59.37	59.37	59.14	59.30	5216
2011-02-04	59.50	59.66	59.38	59.66	6157
2011-02-07	59.87	60.22	59.87	60.10	20826
2011-02-08	60.04	60.31	60.00	60.31	13568
2011-02-09	60.06	60.28	59.95	60.12	7616
2011-02-10	59.93	60.23	59.80	60.22	5626
2011-02-11	60.02	60.64	60.02	60.64	14148
2011-02-14	60.71	60.82	60.57	60.82	12862
2011-02-15	60.49	60.71	60.49	60.60	15341
2011-02-16	60.69	61.07	60.69	61.01	9941
2011-02-17	60.73	61.24	60.73	61.22	16208
2011-02-18	61.19	61.37	61.15	61.18	9149
2011-02-22	60.68	60.76	59.86	59.99	56358
2011-02-23	59.95	60.12	59.25	59.59	7939
2011-02-24	59.43	59.71	59.20	59.58	16749
2011-02-25	59.90	60.29	59.90	60.27	98522
2011-02-28	60.36	60.67	60.32	60.59	20291
2011-03-01	60.87	60.87	59.62	59.63	9329
2011-03-02	60.00	60.00	59.57	59.78	17317
2011-03-03	60.39	60.86	60.38	60.80	23811
2011-03-04	60.82	60.82	60.00	60.36	10956
2011-03-07	60.53	60.60	59.63	59.89	12557
2011-03-08	59.81	60.55	59.81	60.41	9253
2011-03-09	60.14	60.42	60.04	60.32	22492
2011-03-10	60.05	60.05	58.57	59.15	21215
2011-03-11	58.92	59.60	58.91	59.59	9448
2011-03-14	59.08	59.41	58.79	59.27	31879
2011-03-15	57.63	58.75	57.54	58.60	14856
2011-03-16	58.36	58.43	57.47	57.51	16790
2011-03-17	58.40	58.49	58.17	58.26	24979
2011-03-18	58.89	58.90	58.48	58.49	12307
2011-03-21	59.19	59.50	59.19	59.44	22918
2011-03-22	59.40	59.46	59.23	59.25	10249
2011-03-23	59.02	59.48	58.81	59.42	10987
2011-03-24	59.48	59.93	59.46	59.93	6570
2011-03-25	59.79	60.16	59.75	59.99	23549
2011-03-28	60.06	60.17	59.75	59.75	21946
2011-03-29	59.70	60.16	59.54	60.13	37537
2011-03-30	60.47	60.74	60.44	60.63	15602
2011-03-31	60.57	60.71	60.54	60.60	35083
2011-04-01	60.98	61.11	60.70	60.87	15836
2011-04-04	60.91	61.09	60.74	60.87	11040
2011-04-05	60.82	61.17	60.82	61.03	6163
2011-04-06	61.17	61.17	60.90	61.08	17167
2011-04-07	61.00	61.16	60.70	60.92	22713
2011-04-08	60.97	60.99	60.45	60.69	8682
2011-04-11	60.68	60.80	60.41	60.41	22204
2011-04-12	60.22	60.22	59.83	60.06	16083
2011-04-13	60.18	60.18	59.79	59.97	8713
2011-04-14	59.70	60.09	59.50	60.08	16371
2011-04-15	60.05	60.41	59.95	60.21	32877
2011-04-18	59.61	59.61	59.14	59.58	8236
2011-04-19	59.66	59.87	59.51	59.87	24187
2011-04-20	60.52	60.78	60.52	60.77	12913
2011-04-21	61.08	61.08	60.83	61.05	10380
2011-04-25	61.06	61.06	60.81	61.01	4650
2011-04-26	61.14	61.60	61.14	61.50	19662
2011-04-27	61.76	62.00	61.44	61.98	16103
2011-04-28	62.03	62.17	61.93	62.16	3420
2011-04-29	62.17	62.35	62.17	62.27	5394
2011-05-02	62.65	62.67	62.08	62.20	7508
2011-05-03	62.12	62.20	61.69	61.72	6345
2011-05-04	61.85	61.85	61.23	61.45	9287
2011-05-05	61.17	61.44	60.75	60.96	4918
2011-05-06	61.59	61.83	61.01	61.26	14804
2011-05-09	61.27	61.60	61.19	61.50	5311
2011-05-10	61.67	62.14	61.65	62.01	3542
2011-05-11	61.92	61.92	61.21	61.40	8811
2011-05-12	61.17	61.74	61.08	61.71	46917
2011-05-13	61.69	61.49	61.07	61.15	7560
2011-05-16	60.91	61.28	60.70	60.79	3447
2011-05-17	60.51	60.74	60.32	60.63	4998
2011-05-18	60.67	61.35	60.67	61.30	9551
2011-05-19	61.48	61.58	61.16	61.40	9272
2011-05-20	61.35	61.26	61.05	61.08	1182
2012-10-17	66.19	66.24	66.05	66.22	6472
2012-10-18	66.02	66.30	65.91	66.09	4644
2012-10-19	65.82	65.82	64.87	64.96	45590
2012-10-22	64.96	65.00	64.71	64.91	7362
2012-10-23	64.17	64.37	63.95	64.22	11026
2012-10-24	64.39	64.39	63.89	63.89	6508
2012-10-25	64.45	64.45	63.82	64.09	9162
2012-10-26	64.07	64.30	63.74	64.06	92031
2012-10-31	64.40	64.40	63.89	64.18	41213
2012-11-01	64.38	64.90	64.28	64.83	17901
2012-11-02	65.19	65.19	64.28	64.28	8348
2012-11-05	64.21	64.54	64.12	64.45	10953
2012-11-06	64.55	65.13	64.55	64.90	10328
2012-11-07	64.06	64.06	63.22	63.62	12649
2012-11-08	63.54	63.71	62.79	62.79	690042
2012-11-09	62.50	63.29	62.48	62.78	13892
2012-11-12	62.97	62.99	62.68	62.79	16445
2012-11-13	62.50	63.16	62.39	62.57	9649
2012-11-14	62.80	62.80	61.59	61.59	9860
2012-11-15	61.68	61.92	61.34	61.56	20517
2012-11-16	61.70	61.95	61.17	61.92	23015
2012-11-19	62.58	63.12	62.58	63.12	14867
2012-11-20	63.11	63.28	62.86	63.19	21496
2012-11-21	63.28	63.38	63.19	63.36	11452
2012-11-23	63.62	64.16	63.62	64.16	10529
2012-11-26	63.83	64.08	63.71	64.08	129022
2012-11-27	63.97	64.15	63.71	63.76	16834
2012-11-28	63.56	64.30	63.25	64.30	22744
2012-11-29	64.48	64.66	64.32	64.61	19976
2012-11-30	64.58	64.68	64.40	64.55	38953
2012-12-03	64.96	64.96	64.27	64.27	26388
2012-12-04	64.30	64.44	64.08	64.22	22421
2012-12-05	64.43	64.61	64.03	64.32	47058
2012-12-06	64.25	64.55	64.24	64.55	32716
2012-12-07	64.79	64.90	64.40	64.70	15518
2012-12-10	64.64	64.89	64.64	64.80	22267
2012-12-11	65.00	65.44	65.00	65.22	19562
2012-12-12	65.41	65.64	65.19	65.19	533144
2012-12-13	65.28	65.34	64.69	64.91	38213
2012-12-14	64.64	64.77	64.51	64.52	17346
2012-12-17	64.79	65.36	64.77	65.36	27816
2012-12-18	65.49	66.16	65.43	66.16	46641
2012-12-19	65.81	65.81	65.24	65.25	34449
2012-12-20	65.33	65.65	65.18	65.64	55699
2012-12-21	64.73	65.15	64.71	65.03	63793
2012-12-24	64.97	64.97	64.78	64.90	36267
2012-12-26	65.04	65.04	64.51	64.54	11362
2012-12-27	64.67	64.67	63.85	64.52	27554
2012-12-28	64.19	64.34	63.80	63.80	31962
2012-12-31	63.75	64.97	63.66	64.86	133940
2013-01-02	66.91	66.91	66.02	66.50	77514
2013-01-03	66.61	66.73	66.33	66.46	47256
2013-01-04	66.61	66.87	66.48	66.81	55526
2013-01-07	66.60	66.68	66.38	66.57	89177
2013-01-08	66.54	66.54	66.20	66.40	24005
2013-01-09	66.61	66.77	66.46	66.59	23278
2013-01-10	67.00	67.07	66.69	67.03	14324
2013-01-11	67.12	67.12	66.89	67.06	202468
2013-01-14	67.07	67.07	66.87	66.91	35805
2013-01-15	66.73	67.14	66.73	67.10	16887
2013-01-16	67.03	67.16	66.97	67.09	19110
2013-01-17	67.41	67.67	67.30	67.55	32146
2013-01-18	67.51	67.75	67.32	67.72	83936
2013-01-22	67.75	68.08	67.58	68.08	47895
2013-01-23	68.12	68.22	68.02	68.15	26709
2013-01-24	67.99	68.51	67.99	68.24	67001
2013-01-25	68.50	68.61	68.30	68.55	33543
2013-01-28	68.66	68.67	68.29	68.60	122025
2013-01-29	68.44	68.85	68.43	68.80	29258
2013-01-30	68.85	68.94	68.41	68.44	81443
2013-01-31	68.45	68.64	68.32	68.43	241390
2013-02-01	68.88	69.10	68.70	69.05	46279
2013-02-04	68.69	68.73	68.27	68.29	41202
2013-02-05	68.71	69.12	68.63	68.95	33063
2013-02-06	68.75	69.08	68.68	69.02	27427
2013-02-07	69.09	69.09	68.51	68.94	27937
2013-02-08	69.10	69.34	69.02	69.30	27518
2013-02-11	69.34	69.37	69.15	69.31	32442
2013-02-12	69.30	69.51	69.26	69.45	16300
2013-02-13	69.61	69.69	69.33	69.50	20578
2013-02-14	69.35	69.67	69.35	69.58	30350
2013-02-15	69.64	69.71	69.33	69.49	9760
2013-02-19	69.66	70.06	69.66	70.06	70320
2013-02-20	70.03	70.03	69.15	69.17	24099
2013-02-21	68.96	68.96	68.48	68.72	117873
2013-02-22	69.04	69.32	68.89	69.32	35987
2013-02-25	69.77	69.77	68.08	68.11	30032
2013-02-26	68.31	68.53	67.92	68.43	97181
2013-02-27	68.47	69.54	68.47	69.36	27300
2013-02-28	69.27	69.71	69.22	69.24	48195
2013-03-01	68.91	69.47	68.71	69.38	13696
2013-03-04	69.19	69.71	69.16	69.71	12140
2013-03-05	70.18	70.56	70.13	70.40	18034
2013-03-06	70.72	70.72	70.37	70.49	93381
2013-03-07	70.72	70.72	70.55	70.70	21930
2013-03-08	71.03	71.05	70.63	70.97	29358
2013-03-11	71.05	71.25	70.89	71.25	72847
2013-03-12	71.26	71.26	70.85	71.04	22492
2013-03-13	71.18	71.28	70.94	71.20	37742
2013-03-14	71.40	71.63	71.39	71.58	40589
2013-03-15	71.57	71.62	71.33	71.53	70375
2013-03-18	70.95	71.40	70.66	71.11	57744
2013-03-19	71.36	71.41	70.55	70.99	55358
2013-03-20	71.42	71.57	71.29	71.47	76489
2013-03-21	71.11	71.26	70.80	70.93	116555
2013-03-22	71.15	71.39	71.04	71.36	62642
2013-03-25	71.34	71.42	70.60	70.85	55679
2013-03-26	71.15	71.37	71.03	71.32	333713
2013-03-27	71.02	71.40	70.84	71.35	58177
2013-03-28	71.44	71.66	71.29	71.57	74512
2013-04-01	71.60	71.69	71.12	71.23	68451
2013-04-02	71.59	71.76	71.38	71.51	100441
2013-04-03	71.66	71.66	70.61	70.79	74889
2013-04-04	70.94	71.14	70.76	71.09	71251
2013-04-05	70.30	70.83	70.04	70.83	58466
2013-04-08	70.84	71.24	70.61	71.24	343111
2013-04-09	71.45	71.73	71.20	71.49	41763
2013-04-10	71.81	72.41	71.80	72.38	112087
2013-04-11	72.46	72.81	72.34	72.64	103247
2013-04-12	72.47	72.47	72.07	72.36	46275
2013-04-15	72.12	72.12	70.69	70.72	73722
2013-04-16	71.28	71.74	71.03	71.72	84486
2013-04-17	71.19	71.19	70.27	70.65	35206
2013-04-18	70.98	70.98	69.94	70.22	86083
2013-04-19	70.45	70.88	70.21	70.88	42902
2013-04-22	71.13	71.30	70.50	71.19	42792
2013-04-23	71.57	72.27	71.22	71.94	409237
2013-04-24	72.04	72.14	71.85	71.94	47226
2013-04-25	72.27	72.60	72.12	72.31	67285
2013-04-26	72.32	72.50	71.95	72.10	823928
2013-04-29	72.42	72.77	72.28	72.62	73063
2013-04-30	72.75	72.85	72.29	72.85	186206
2013-05-01	72.81	72.86	72.07	72.11	89994
2013-05-02	72.31	72.85	72.30	72.77	70636
2013-05-03	73.48	73.83	73.42	73.59	105881
2013-05-06	73.79	73.89	73.63	73.77	111295
2013-05-07	74.00	74.22	73.82	74.21	109982
2013-05-08	74.11	74.56	74.10	74.53	66098
2013-05-09	74.50	74.68	74.15	74.33	72741
2013-05-10	74.54	74.66	74.23	74.66	92738
2013-05-13	74.65	74.75	74.31	74.67	75956
2013-05-14	74.67	75.44	74.67	75.42	97877
2013-05-15	75.36	75.97	75.28	75.83	66980
2013-05-16	75.77	75.91	75.35	75.47	278145
2013-05-17	75.76	76.22	75.70	76.21	83619
2013-05-20	76.16	76.50	76.09	76.19	98956
2013-05-21	76.30	76.56	76.05	76.33	75805
2013-05-22	76.48	77.13	75.33	75.65	131114
2013-05-23	74.85	75.61	74.73	75.45	82764
2013-05-24	75.10	75.38	74.81	75.35	31182
2013-05-28	76.11	76.52	75.65	75.88	112376
2013-05-29	75.54	75.59	74.93	75.36	75162
2013-05-30	75.48	75.94	75.40	75.66	34099
2013-05-31	75.52	75.80	74.58	74.59	93508
2013-06-03	74.83	75.01	74.23	74.99	113658
2013-06-04	75.06	75.28	74.25	74.58	78953
2013-06-05	74.35	74.52	73.50	73.54	108772
2013-06-06	73.57	74.26	73.16	74.26	43409
2013-06-07	74.74	75.23	74.39	75.19	98742
2013-06-10	75.46	75.46	75.00	75.14	79451
2013-06-11	74.65	74.98	74.23	74.43	69977
2013-06-12	74.91	74.97	73.73	73.80	81989
2013-06-13	73.68	75.02	73.57	74.93	50898
2013-06-14	74.93	75.12	74.36	74.48	53088
2013-06-17	75.08	75.33	74.65	75.03	85407
2013-06-18	75.12	75.70	75.07	75.59	78846
2013-06-19	75.68	75.68	74.60	74.60	63935
2013-06-20	73.91	73.91	72.55	72.78	342254
2013-06-21	73.25	73.38	72.19	72.92	153732
2013-06-24	72.17	72.57	71.42	72.01	206660
2013-06-25	72.70	72.95	72.19	72.75	165783
2013-06-26	73.06	73.22	72.71	73.08	133848
2013-06-27	73.59	73.84	73.48	73.59	182333
2013-06-28	73.49	73.70	73.11	73.22	103724
2013-07-01	74.06	74.28	73.67	73.76	191711
2013-07-02	73.73	74.19	73.39	73.73	193339
2013-07-03	73.65	73.96	73.34	73.77	79129
2013-07-05	74.45	74.55	73.77	74.55	87392
2013-07-08	75.00	75.49	74.77	74.96	154104
2013-07-09	75.68	75.68	75.15	75.49	91473
2013-07-10	75.47	75.77	75.32	75.56	1395114
2013-07-11	76.34	76.62	76.17	76.59	110411
2013-07-12	76.63	76.77	76.44	76.73	113676
2013-07-15	76.91	77.00	76.70	76.93	65143
2013-07-16	77.01	77.01	76.42	76.60	102184
2013-07-17	76.90	77.05	76.75	76.83	60989
2013-07-18	77.00	77.44	76.92	77.28	275609
2013-07-19	77.15	77.47	77.04	77.47	117558
2013-07-22	77.57	77.66	77.37	77.57	77243
2013-07-23	77.78	77.81	77.40	77.43	82936
2013-07-24	77.73	77.73	76.92	77.07	74310
2013-07-25	77.10	77.33	76.87	77.31	86393
2013-07-26	77.07	77.34	76.59	77.33	93757
2013-07-29	77.24	77.31	76.90	77.00	44476
2013-07-30	77.38	77.40	76.95	77.12	81097
2013-07-31	77.21	77.70	77.08	77.15	61829
2013-08-01	77.77	78.23	77.77	78.17	89317
2013-08-02	78.11	78.24	77.86	78.21	61370
2013-08-05	78.18	78.25	78.00	78.18	91542
2013-08-06	78.14	78.14	77.51	77.68	108274
2013-08-07	77.53	77.53	77.14	77.39	306559
2013-08-08	77.79	77.88	77.31	77.73	54558
2013-08-09	77.68	77.82	77.21	77.45	63356
2013-08-12	77.21	77.51	77.06	77.46	57917
2013-08-13	77.52	77.74	77.08	77.66	71415
2013-08-14	77.56	77.68	77.25	77.25	70953
2013-08-15	77.00	77.00	76.00	76.10	154428
2013-08-16	76.16	76.24	75.75	75.92	93136
2013-08-19	75.86	76.01	75.40	75.42	55732
2013-08-20	75.45	76.04	75.42	75.83	703963
2013-08-21	75.71	75.97	75.19	75.33	365057
2013-08-22	75.56	76.17	75.51	76.02	43074
2013-08-23	76.30	76.33	75.93	76.29	18520
2013-08-26	76.42	76.56	76.00	76.07	45513
2013-08-27	75.41	75.49	74.70	74.75	84321
2013-08-28	74.74	75.26	74.69	75.02	116006
2013-08-29	74.94	75.54	74.77	75.20	67928
2013-08-30	75.38	75.38	74.67	74.84	35805
2013-09-03	75.54	75.69	74.80	75.07	54259
2013-09-04	75.15	75.87	75.03	75.74	50971
2013-09-05	75.98	76.07	75.81	75.85	90727
2013-09-06	76.03	76.30	75.36	75.90	127704
2013-09-09	76.17	76.73	76.16	76.67	78155
2013-09-10	77.26	77.27	77.00	77.26	107657
2013-09-11	77.29	77.51	77.08	77.51	63074
2013-09-12	77.60	77.60	77.22	77.25	59273
2013-09-13	77.53	77.53	77.23	77.47	52205
2013-09-16	78.50	78.50	77.79	77.91	103880
2013-09-17	78.00	78.29	78.00	78.28	63567
2013-09-18	78.38	79.36	78.05	79.20	107681
2013-09-19	79.49	79.49	79.00	79.08	113789
2013-09-20	79.13	79.21	78.47	78.52	108683
2013-09-23	78.35	78.42	77.92	78.16	82309
2013-09-24	77.82	78.07	77.50	77.66	40130
2013-09-25	77.74	77.85	77.38	77.49	52989
2013-09-26	77.53	77.99	77.49	77.72	37326
2013-09-27	77.47	77.52	77.27	77.40	49998
2013-09-30	76.77	77.29	76.53	77.10	157526
2013-10-01	77.04	77.81	77.04	77.74	45489
2013-10-02	77.42	77.61	77.06	77.59	62151
2013-10-03	77.47	77.50	76.54	76.92	80773
2013-10-04	77.00	77.56	76.86	77.47	95454
2013-10-07	76.83	77.20	76.68	76.81	64567
2013-10-08	76.76	76.86	75.89	75.89	104199
2013-10-09	75.97	76.16	75.45	75.94	80758
2013-10-10	76.88	77.57	76.68	77.56	208098
2013-10-11	77.53	78.10	77.39	78.06	68571
2013-10-14	77.65	78.43	77.50	78.43	90299
2013-10-15	78.36	78.43	77.78	77.88	78425
2013-10-16	78.36	78.94	78.28	78.94	108123
2013-10-17	78.62	79.48	78.55	79.46	168566
2013-10-18	79.83	80.05	79.59	79.98	126901
2013-10-21	80.20	80.20	79.87	80.01	79328
2013-10-22	80.39	80.72	80.15	80.49	122667
2013-10-23	80.32	80.32	79.87	80.15	74993
2013-10-24	80.42	80.44	80.08	80.35	95986
2013-10-25	80.50	80.73	80.35	80.73	80335
2013-10-28	80.79	80.88	80.58	80.81	58303
2013-10-29	81.07	81.23	80.91	81.20	66773
2013-10-30	81.42	81.42	80.53	80.79	64968
2013-10-31	80.59	81.03	80.44	80.47	95128
2013-11-01	80.67	80.85	80.26	80.68	57151
2013-11-04	81.02	81.05	80.74	81.04	59326
2013-11-05	80.64	80.97	80.50	80.78	61956
2013-11-06	81.17	81.34	80.92	81.12	24172
2013-11-07	81.43	81.43	80.00	80.07	97072
2013-11-08	80.17	81.10	80.07	81.10	66604
2013-11-11	81.22	81.29	81.03	81.21	49964
2013-11-12	81.12	81.16	80.77	81.05	57881
2013-11-13	80.74	81.73	80.74	81.73	36421
2013-11-14	81.82	82.16	81.65	82.13	169680
2013-11-15	82.11	82.44	82.11	82.44	65697
2013-11-18	82.73	82.73	82.00	82.15	86278
2013-11-19	82.10	82.30	81.79	81.96	57678
2013-11-20	82.18	82.30	81.43	81.68	57776
2013-11-21	82.02	82.42	81.98	82.39	57561
2013-11-22	82.39	82.79	82.31	82.79	52657
2013-11-25	83.13	83.13	82.56	82.71	117250
2013-11-26	82.77	82.95	82.65	82.73	76461
2013-11-27	82.83	82.98	82.74	82.95	57833
2013-11-29	83.15	83.23	82.79	82.92	49405
2013-12-02	83.00	83.07	82.56	82.62	57630
2013-12-03	82.49	82.57	82.06	82.36	90627
2013-12-04	82.09	82.59	81.72	82.27	63385
2013-12-05	82.20	82.20	81.90	81.98	23160
2013-12-06	82.57	82.93	82.53	82.87	86274
2013-12-09	83.09	83.15	82.94	83.04	69331
2013-12-10	82.93	83.04	82.70	82.75	79698
2013-12-11	82.88	82.88	81.65	81.79	106097
2013-12-12	81.74	81.84	81.34	81.52	80162
2013-12-13	81.62	81.78	81.36	81.57	46502
2013-12-16	82.06	82.38	81.96	82.08	49332
2013-12-17	82.26	82.26	81.64	81.84	64850
2013-12-18	82.06	83.20	81.30	83.20	94553
2013-12-19	83.10	83.12	82.75	83.09	75124
2013-12-20	83.20	83.78	83.11	83.66	86578
2013-12-23	83.81	83.81	83.44	83.63	113676
2013-12-24	83.85	83.88	83.63	83.84	51511
2013-12-26	84.01	84.28	84.01	84.24	77737
2013-12-27	84.50	84.50	84.13	84.23	103558
2013-12-30	84.39	84.39	84.14	84.21	97141
2013-12-31	84.46	84.60	84.30	84.60	73439
2014-01-02	84.41	84.57	83.65	83.74	221047
2014-01-03	83.98	84.07	83.70	83.78	95708
2014-01-06	84.31	84.31	83.46	83.48	143081
2014-01-07	83.88	84.21	83.83	84.10	70907
2014-01-08	84.14	84.18	83.80	84.09	106929
2014-01-09	84.28	84.34	83.73	84.14	104402
2014-01-10	84.38	84.38	83.89	84.32	64346
2014-01-13	84.32	84.37	83.12	83.29	129060
2014-01-14	83.56	84.22	83.41	84.19	112717
2014-01-15	84.38	84.72	84.34	84.66	87642
2014-01-16	84.57	84.57	84.31	84.50	68272
2014-01-17	84.49	84.54	84.06	84.18	89932
2014-01-21	84.74	84.74	83.96	84.42	124099
2014-01-22	84.69	84.69	84.35	84.57	87277
2014-01-23	84.32	84.32	83.43	83.83	169772
2014-01-24	83.35	83.36	82.02	82.02	264222
2014-01-27	82.20	82.26	81.19	81.62	210928
2014-01-28	81.65	82.18	81.65	82.12	122536
2014-01-29	81.79	81.83	81.14	81.30	74637
2014-01-30	82.00	82.43	81.74	82.21	103946
2014-01-31	81.91	82.22	81.23	81.73	99007
2014-02-03	81.69	81.79	79.62	79.76	231553
2014-02-04	80.29	80.48	79.81	80.33	100543
2014-02-05	80.18	80.41	79.51	80.21	149624
2014-02-06	80.49	81.26	80.49	81.24	142568
2014-02-07	81.73	82.32	81.41	82.29	127296
2014-02-10	82.39	82.41	82.05	82.40	116970
2014-02-11	82.57	83.48	82.51	83.32	166351
2014-02-12	83.56	83.71	83.18	83.42	147388
2014-02-13	82.99	83.93	82.82	83.93	63432
2014-02-14	83.94	84.43	83.69	84.28	86169
2014-02-18	84.42	84.55	84.22	84.45	85551
2014-02-19	84.31	84.76	83.81	83.89	110076
2014-02-20	84.05	84.53	83.71	84.45	60337
2014-02-21	84.76	84.76	84.28	84.29	47882
2014-02-24	84.55	85.34	84.49	84.78	166871
2014-02-25	85.02	85.06	84.50	84.71	116903
2014-02-26	84.94	85.12	84.60	84.82	66572
2014-02-27	84.72	85.24	84.64	85.23	107906
2014-02-28	85.29	85.86	84.92	85.43	614807
2014-03-03	84.67	85.03	84.31	84.78	184068
2014-03-04	85.90	86.24	85.72	86.12	88459
2014-03-05	86.15	86.28	86.03	86.25	116205
2014-03-06	86.42	86.53	86.22	86.35	82927
2014-03-07	86.89	86.89	86.02	86.43	111715
2014-03-10	86.43	86.43	85.85	86.31	111919
2014-03-11	86.48	86.54	85.70	85.84	80707
2014-03-12	85.49	85.89	85.26	85.87	49792
2014-03-13	86.19	86.19	84.73	84.87	178153
2014-03-14	84.69	85.20	84.66	84.73	62829
2014-03-17	85.22	85.65	85.19	85.46	147332
2014-03-18	85.80	86.25	85.65	86.16	85348
2014-03-19	86.32	86.32	85.19	85.68	95425
2014-03-20	85.47	86.21	85.36	86.12	82082
2014-03-21	86.58	86.87	85.76	85.88	59211
2014-03-24	86.28	86.28	85.04	85.46	124847
2014-03-25	85.70	85.75	85.02	85.42	131952
2014-03-26	85.95	85.96	84.82	84.82	87300
2014-03-27	84.82	84.94	84.31	84.64	88500
2014-03-28	84.99	85.45	84.79	85.00	77601
2014-03-31	85.65	85.86	85.48	85.76	70515
2014-04-01	86.18	86.40	86.00	86.39	83582
2014-04-02	86.61	86.74	86.36	86.70	80507
2014-04-03	86.85	86.85	86.27	86.61	46782
2014-04-04	87.00	87.00	85.33	85.46	175904
2014-04-07	85.38	85.38	84.22	84.47	172074
2014-04-08	84.52	84.96	84.08	84.79	246840
2014-04-09	85.19	85.73	84.82	85.69	95091
2014-04-10	85.77	85.77	83.80	83.96	96792
2014-04-11	83.30	83.94	83.03	83.13	133361
2014-04-14	83.75	83.92	83.04	83.73	108587
2014-04-15	83.84	84.34	83.08	84.29	518056
2014-04-16	84.88	85.19	84.54	85.15	65412
2014-04-17	85.09	85.53	84.95	85.35	65163
2014-04-21	85.29	85.63	85.25	85.62	48168
2014-04-22	85.78	86.25	85.70	86.04	165173
2014-04-23	86.02	86.06	85.74	85.79	100889
2014-04-24	86.46	86.46	85.55	85.94	89107
2014-04-25	85.82	85.82	85.05	85.19	150840
2014-04-28	85.55	85.81	84.58	85.41	99077
2014-04-29	85.74	85.92	85.55	85.84	85483
2014-04-30	85.83	86.14	85.50	86.08	53977
2014-05-01	86.06	86.37	85.81	86.06	62214
2014-05-02	86.24	86.50	85.94	86.07	49784
2014-05-05	85.85	86.20	85.39	86.18	63062
2014-05-06	86.11	86.11	85.36	85.42	115263
2014-05-07	85.78	85.93	85.05	85.93	104951
2014-05-08	85.88	86.43	85.51	85.76	87253
2014-05-09	85.85	85.95	85.43	85.95	34909
2014-05-12	86.41	86.86	86.21	86.86	75591
2014-05-13	86.95	87.06	86.78	86.82	61936
2014-05-14	87.05	87.05	86.26	86.34	62451
2014-05-15	86.28	86.28	85.17	85.56	126185
2014-05-16	85.75	85.91	85.32	85.91	48343
2014-05-19	85.83	86.37	85.78	86.32	84796
2014-05-20	86.30	86.30	85.46	85.68	53257
2014-05-21	86.05	86.43	85.97	86.35	76377
2014-05-22	86.50	86.79	86.28	86.61	48939
2014-05-23	86.59	87.02	86.58	87.02	44891
2014-05-27	87.39	87.58	87.30	87.55	52233
2014-05-28	87.73	87.73	87.33	87.45	74596
2014-05-29	87.70	87.90	87.43	87.89	45331
2014-05-30	87.89	88.03	87.74	88.00	40238
2014-06-02	88.13	88.14	87.70	88.08	82208
2014-06-03	87.98	88.10	87.79	88.06	36104
2014-06-04	87.88	88.30	87.82	88.27	75277
2014-06-05	88.51	88.98	88.10	88.89	236193
2014-06-06	89.03	89.39	89.03	89.33	64706
2014-06-09	89.47	89.73	89.29	89.47	63019
2014-06-10	89.44	89.46	89.20	89.46	83585
2014-06-11	89.31	89.31	88.90	89.15	57408
2014-06-12	89.14	89.14	88.36	88.57	65009
2014-06-13	88.79	88.90	88.45	88.79	46471
2014-06-16	88.77	89.02	88.60	88.89	65857
2014-06-17	88.74	89.22	88.67	89.15	57108
2014-06-18	89.20	89.84	89.03	89.80	34457
2014-06-19	89.97	89.97	89.61	89.92	48971
2014-06-20	90.10	90.16	90.00	90.12	58549
2014-06-23	90.17	90.17	89.92	90.09	56069
2014-06-24	89.72	89.96	89.06	89.09	56869
2014-06-25	89.04	89.58	88.94	89.53	65871
2014-06-26	89.55	89.55	88.93	89.38	439675
2014-06-27	89.20	89.71	89.20	89.65	48545
2014-06-30	89.60	89.80	89.55	89.62	45218
2014-07-01	89.93	90.56	89.93	90.33	65217
2014-07-02	90.49	90.49	90.26	90.32	76739
2014-07-03	90.54	90.81	90.53	90.72	35104
2014-07-07	90.66	90.72	90.27	90.34	119788
2014-07-08	90.24	90.24	89.60	89.81	61318
2014-07-09	89.99	90.22	89.80	90.16	48153
2014-07-10	89.27	90.00	89.11	89.78	65677
2014-07-11	89.80	89.91	89.53	89.84	62718
2014-07-14	90.39	90.44	90.26	90.26	52381
2014-07-15	90.29	90.53	89.78	90.10	59616
2014-07-16	90.63	90.63	90.18	90.39	50342
2014-07-17	90.22	90.36	89.22	89.33	130945
2014-07-18	89.65	90.28	89.45	90.24	47972
2014-07-21	90.04	90.16	89.68	90.04	97374
2014-07-22	90.47	90.68	90.32	90.52	49897
2014-07-23	90.69	90.76	90.48	90.68	27623
2014-07-24	90.87	90.89	90.60	90.72	50125
2014-07-25	90.80	90.80	90.07	90.27	60777
2014-07-28	90.20	90.37	89.75	90.23	62565
2014-07-29	90.45	90.55	89.87	89.87	54154
2014-07-30	90.21	90.34	89.55	89.93	81732
2014-07-31	89.46	89.46	88.02	88.12	170772
2014-08-01	87.82	88.31	87.46	87.89	217075
2014-08-04	88.00	88.66	87.66	88.54	69536
2014-08-05	88.33	88.36	87.34	87.68	164476
2014-08-06	87.30	88.04	87.22	87.71	51422
2014-08-07	88.19	88.19	87.06	87.28	81203
2014-08-08	87.45	88.28	87.25	88.24	450955
2014-08-11	88.65	88.89	88.47	88.54	88807
2014-08-12	88.35	88.65	88.14	88.39	40168
2014-08-13	88.74	89.09	88.57	88.96	57302
2014-08-14	89.13	89.36	89.05	89.32	57551
2014-08-15	89.77	89.79	88.83	89.36	62267
2014-08-18	89.93	90.20	89.81	90.19	116498
2014-08-19	90.35	90.71	90.33	90.65	51832
2014-08-20	90.69	90.97	90.52	90.84	68041
2014-08-21	90.98	91.24	90.85	91.14	63159
2014-08-22	91.13	91.17	90.78	90.99	46818
2014-08-25	91.47	91.59	91.27	91.40	68244
2014-08-26	91.65	91.74	91.49	91.54	99132
2014-08-27	91.69	91.69	91.38	91.52	42171
2014-08-28	91.35	91.48	91.09	91.36	62045
2014-08-29	91.50	91.71	91.26	91.71	55124
2014-09-02	91.57	91.99	91.36	91.70	67194
2014-09-03	92.06	92.06	91.53	91.61	75227
2014-09-04	91.90	92.10	91.22	91.41	49235
2014-09-05	91.42	91.90	91.12	91.87	52302
2014-09-08	91.87	91.91	91.38	91.63	50230
2014-09-09	91.63	91.64	90.93	91.02	67150
2014-09-10	91.03	91.40	90.80	91.38	54574
2014-09-11	91.13	91.52	91.00	91.51	34834
2014-09-12	91.52	91.52	90.70	90.97	74365
2014-09-15	91.00	91.00	90.57	90.79	75990
2014-09-16	90.68	91.65	90.59	91.50	53235
2014-09-17	91.64	92.03	91.22	91.62	76998
2014-09-18	91.97	92.07	91.80	92.06	60418
2014-09-19	92.43	92.62	91.78	91.90	74901
2014-09-22	91.73	91.73	91.00	91.12	135296
2014-09-23	91.00	91.18	90.62	90.62	76191
2014-09-24	90.61	90.93	89.99	90.90	70683
2014-09-25	90.72	90.72	89.41	89.42	125615
2014-09-26	89.56	90.34	89.50	90.21	132915
2014-09-29	89.61	90.11	89.29	89.99	68038
2014-09-30	90.19	90.26	89.55	89.69	102671
2014-10-01	89.62	89.62	88.26	88.48	254479
2014-10-02	88.38	88.78	87.55	88.62	193666
2014-10-03	89.20	89.60	88.83	89.45	97043
2014-10-06	89.80	89.91	89.08	89.30	82394
2014-10-07	88.92	88.98	87.94	87.94	104873
2014-10-08	88.04	89.55	87.50	89.49	551230
2014-10-09	89.38	89.38	87.63	87.65	260561
2014-10-10	87.56	88.06	86.60	86.60	150650
2014-10-13	86.59	86.91	85.23	85.24	163829
2014-10-14	85.78	86.39	85.20	85.45	262260
2014-10-15	84.68	85.15	82.96	84.92	465868
2014-10-16	83.45	85.51	83.39	84.96	131991
2014-10-17	86.25	86.50	85.62	85.97	202084
2014-10-20	85.90	86.81	85.77	86.78	147761
2014-10-21	87.40	88.55	87.32	88.50	472866
2014-10-22	88.80	88.88	87.82	87.86	353778
2014-10-23	88.72	89.41	88.59	88.90	280272
2014-10-24	89.17	89.56	88.71	89.52	383194
2014-10-27	89.18	89.50	88.87	89.40	78859
2014-10-28	89.78	90.63	89.70	90.52	150612
2014-10-29	90.66	90.87	89.91	90.41	228128
2014-10-30	90.04	91.18	90.04	90.96	71218
2014-10-31	92.12	92.17	91.60	92.01	148442
2014-11-03	92.37	92.37	91.83	92.05	211950
2014-11-04	91.93	91.94	91.31	91.75	83927
2014-11-05	92.53	92.53	91.94	92.29	108089
2014-11-06	92.45	92.71	92.00	92.68	114043
2014-11-07	92.68	92.84	92.43	92.75	84121
2014-11-10	92.76	93.06	92.71	93.03	108661
2014-11-11	93.25	93.25	92.91	93.10	69325
2014-11-12	92.89	93.20	92.71	93.10	93439
2014-11-13	93.30	93.41	93.20	93.37	27921
2014-11-14	93.10	93.26	92.94	93.11	75186
2014-11-17	92.99	93.24	92.88	93.15	78212
2014-11-18	93.27	93.84	93.24	93.63	102949
2014-11-19	93.55	93.60	93.09	93.43	79552
2014-11-20	93.25	93.72	92.99	93.72	67320
2014-11-21	94.65	94.75	93.91	94.16	90547
2014-11-24	94.48	94.50	94.31	94.49	117376
2014-11-25	94.73	94.77	94.27	94.41	96116
2014-11-26	94.70	94.70	94.41	94.68	80321
2014-11-28	94.75	94.75	94.27	94.30	71640
2014-12-01	93.95	94.09	93.52	93.70	91472
2014-12-02	93.77	94.37	93.71	94.28	77391
2014-12-03	94.46	94.80	94.31	94.72	152419
2014-12-04	94.53	94.81	94.15	94.58	132242
2014-12-05	94.63	94.93	94.54	94.76	234238
2014-12-08	94.68	94.81	93.79	94.09	111045
2014-12-09	93.25	94.16	92.88	94.11	179031
2014-12-10	93.89	93.89	92.50	92.61	104521
2014-12-11	92.99	93.93	92.85	92.97	113408
2014-12-12	92.55	92.79	91.55	91.61	141315
2014-12-15	92.11	92.28	90.62	90.95	164766
2014-12-16	90.59	92.14	90.25	90.29	137120
2014-12-17	90.50	92.27	90.31	92.14	115671
2014-12-18	93.42	94.22	93.03	94.19	142391
2014-12-19	94.96	94.96	94.27	94.74	64434
2014-12-22	94.74	95.09	94.65	95.09	122903
2014-12-23	95.50	95.50	95.18	95.30	175409
2014-12-24	95.15	95.15	94.85	94.89	53665
2014-12-26	95.05	95.33	95.01	95.12	63919
2014-12-29	95.48	95.48	95.09	95.30	228852
2014-12-30	95.25	95.25	94.76	94.83	152717
2014-12-31	95.25	95.25	93.80	93.89	102083
2015-01-02	94.49	94.49	93.23	93.81	154102
2015-01-05	93.15	93.16	91.98	92.13	1168455
2015-01-06	92.30	92.50	90.77	91.29	334356
2015-01-07	91.96	92.40	91.70	92.32	249319
2015-01-08	93.41	94.06	93.15	94.00	829259
2015-01-09	94.15	94.15	92.92	93.18	188425
2015-01-12	93.42	93.42	92.20	92.50	139642
2015-01-13	93.21	93.81	91.59	92.25	256540
2015-01-14	91.47	91.81	90.75	91.77	266756
2015-01-15	92.25	92.25	90.84	90.88	130445
2015-01-16	90.63	92.15	90.63	92.13	188936
2015-01-20	92.60	92.60	91.40	92.21	213911
2015-01-21	91.81	92.86	91.68	92.59	287228
2015-01-22	93.25	94.14	92.40	94.07	171618
2015-01-23	94.08	94.08	93.46	93.55	166942
2015-01-26	93.58	93.89	93.08	93.89	91846
2015-01-27	93.15	93.31	92.25	92.77	137205
2015-01-28	93.49	93.49	91.49	91.54	142438
2015-01-29	91.72	92.45	90.89	92.33	600248
2015-01-30	91.73	92.36	91.03	91.19	174752
2015-02-02	91.46	92.27	90.49	92.19	194396
2015-02-03	92.64	93.60	92.64	93.57	154908
2015-02-04	93.35	93.86	93.09	93.22	94760
2015-02-05	93.82	94.30	93.66	94.22	195677
2015-02-06	94.41	94.72	93.74	93.98	163541
2015-02-09	93.81	93.97	93.35	93.53	437281
2015-02-10	94.24	94.59	93.63	94.50	148425
2015-02-11	94.53	94.75	94.04	94.55	75792
2015-02-12	95.05	95.48	94.89	95.48	108789
2015-02-13	95.53	95.91	95.45	95.91	120927
2015-02-17	95.91	96.13	95.57	96.03	120790
2015-02-18	95.98	96.11	95.70	96.03	167491
2015-02-19	95.92	96.17	95.72	95.96	67264
2015-02-20	95.92	96.60	95.42	96.60	100504
2015-02-23	96.57	96.58	96.22	96.58	91387
2015-02-24	96.58	96.91	96.41	96.85	88762
2015-02-25	96.93	97.00	96.59	96.78	164790
2015-02-26	96.86	96.86	96.34	96.65	99781
2015-02-27	96.65	96.75	96.33	96.37	195918
2015-03-02	96.40	96.98	96.37	96.96	122429
2015-03-03	96.79	96.79	96.07	96.49	138071
2015-03-04	96.31	96.31	95.67	96.12	165258
2015-03-05	96.45	96.45	95.96	96.24	137694
2015-03-06	95.97	95.97	94.73	94.85	207418
2015-03-09	95.15	95.45	94.95	95.26	157399
2015-03-10	94.58	94.58	93.75	93.76	202252
2015-03-11	94.13	94.13	93.59	93.67	153814
2015-03-12	94.16	94.87	94.08	94.86	119536
2015-03-13	94.79	94.79	93.70	94.26	157387
2015-03-16	94.78	95.49	94.68	95.48	91991
2015-03-17	95.22	95.42	94.86	95.23	124799
2015-03-18	95.09	96.70	94.69	96.35	175372
2015-03-19	96.20	96.30	95.78	96.00	85717
2015-03-20	96.54	97.05	96.35	96.79	124435
2015-03-23	96.85	97.14	96.72	96.72	99951
2015-03-24	96.72	96.83	96.13	96.16	119121
2015-03-25	95.98	96.22	94.31	94.34	178399
2015-03-26	93.87	94.53	93.57	94.09	199542
2015-03-27	94.18	94.42	93.93	94.37	90878
2015-03-30	94.95	95.64	94.95	95.54	164714
2015-03-31	95.20	95.43	94.69	94.73	184997
2015-04-01	94.78	94.78	93.86	94.40	250052
2015-04-02	94.46	94.98	94.30	94.71	148668
2015-04-06	94.44	95.61	94.19	95.30	162403
2015-04-07	95.50	95.68	95.06	95.06	146143
2015-04-08	95.28	95.55	95.00	95.35	91165
2015-04-09	95.42	95.83	95.00	95.77	113803
2015-04-10	95.91	96.25	95.79	96.23	126092
2015-04-13	96.07	96.49	95.81	95.81	142092
2015-04-14	95.74	96.05	95.40	95.94	279960
2015-04-15	96.28	96.65	96.25	96.40	71539
2015-04-16	96.27	96.61	96.10	96.35	96650
2015-04-17	95.72	95.79	94.84	95.25	180857
2015-04-20	95.80	96.28	95.76	96.13	121320
2015-04-21	96.47	96.51	95.86	96.04	104967
2015-04-22	96.12	96.54	95.75	96.46	69479
2015-04-23	96.24	97.04	96.24	96.72	98742
2015-04-24	96.99	97.00	96.68	96.90	61813
2015-04-27	97.20	97.24	96.35	96.46	70646
2015-04-28	96.46	96.78	95.88	96.72	61202
2015-04-29	96.26	96.64	95.90	96.33	72219
2015-04-30	96.14	96.20	94.97	95.33	272984
2015-05-01	95.76	96.34	95.72	96.33	86500
2015-05-04	96.54	96.90	96.50	96.62	88744
2015-05-05	96.59	96.65	95.40	95.50	152056
2015-05-06	95.83	95.83	94.61	95.15	120389
2015-05-07	95.00	95.76	94.93	95.54	133834
2015-05-08	96.49	96.85	96.49	96.74	94285
2015-05-11	96.65	96.87	96.30	96.35	72646
2015-05-12	96.08	96.29	95.36	96.07	100478
2015-05-13	96.38	96.59	95.94	96.09	63492
2015-05-14	96.42	97.09	96.42	97.08	113688
2015-05-15	97.29	97.29	96.91	97.13	148600
2015-05-18	96.98	97.66	96.98	97.49	92464
2015-05-19	97.59	97.70	97.32	97.41	63006
2015-05-20	97.55	97.77	97.23	97.45	58744
2015-05-21	97.46	97.75	97.23	97.69	98670
2015-05-22	97.41	97.66	97.41	97.46	67006
2015-05-26	97.28	97.28	96.18	96.44	97891
2015-05-27	96.70	97.44	96.54	97.34	74606
2015-05-28	97.10	97.25	96.88	97.24	64965
2015-05-29	97.18	97.18	96.46	96.60	85618
2015-06-01	97.01	97.14	96.35	96.83	94329
2015-06-02	96.53	97.08	96.22	96.58	171848
2015-06-03	97.05	97.32	96.78	97.02	135637
2015-06-04	96.61	96.91	96.03	96.26	262220
2015-06-05	96.24	96.37	95.64	96.10	153091
2015-06-08	96.19	96.19	95.42	95.43	353510
2015-06-09	95.41	95.72	95.11	95.46	127725
2015-06-10	95.96	96.79	95.91	96.64	130651
2015-06-11	96.95	97.10	96.76	96.89	135709
2015-06-12	96.47	96.52	96.10	96.27	150404
2015-06-15	97.02	97.02	95.22	95.78	219642
2015-06-16	95.77	96.39	95.72	96.36	88297
2015-06-17	96.50	96.81	96.00	96.54	110773
2015-06-18	96.73	97.70	96.73	97.43	118043
2015-06-19	97.54	97.54	96.98	96.98	84805
2015-06-22	97.63	97.87	97.47	97.55	80858
2015-06-23	97.70	97.79	97.42	97.62	91195
2015-06-24	97.18	97.26	96.54	96.56	80036
2015-06-25	96.89	96.89	96.20	96.27	109186
2015-06-26	96.43	96.51	95.95	96.26	115138
2015-06-29	95.60	95.76	94.16	94.20	222352
2015-06-30	95.08	95.08	94.14	94.45	153036
2015-07-01	95.32	95.32	94.72	95.16	132917
2015-07-02	95.52	95.52	94.79	95.05	88052
2015-07-06	94.22	95.07	94.17	94.74	112075
2015-07-07	94.84	95.31	93.52	95.27	149242
2015-07-08	94.57	94.73	93.65	93.71	237924
2015-07-09	94.65	95.00	93.84	93.91	124521
2015-07-10	94.82	95.25	94.64	95.05	132383
2015-07-13	95.81	96.13	95.70	96.09	100316
2015-07-14	96.23	96.66	96.01	96.50	106883
2015-07-15	96.68	96.69	96.18	96.36	103748
2015-07-16	96.91	97.12	96.82	97.12	153295
2015-07-17	97.05	97.14	96.88	97.13	102922
2015-07-20	97.30	97.38	97.00	97.21	806472
2015-07-21	97.17	97.22	96.61	96.79	84737
2015-07-22	96.37	96.77	96.36	96.54	66440
2015-07-23	96.70	96.75	95.90	96.05	88045
2015-07-24	96.11	96.17	94.93	95.04	114532
2015-07-27	94.79	94.84	94.26	94.46	247082
2015-07-28	94.98	95.68	94.48	95.61	107719
2015-07-29	95.74	96.38	95.59	96.31	88225
2015-07-30	96.13	96.46	95.72	96.36	73722
2015-07-31	96.61	96.65	96.11	96.27	120893
2015-08-03	96.26	96.26	95.43	95.93	182934
2015-08-04	95.92	96.17	95.52	95.77	118669
2015-08-05	96.27	96.66	95.96	96.10	109634
2015-08-06	96.20	96.21	94.94	95.35	146430
2015-08-07	95.19	95.27	94.61	95.06	114973
2015-08-10	95.62	96.33	95.62	96.32	93747
2015-08-11	95.64	95.79	95.06	95.46	94842
2015-08-12	94.84	95.59	93.97	95.51	737891
2015-08-13	95.53	95.82	95.16	95.43	92735
2015-08-14	95.34	95.82	95.24	95.80	93596
2015-08-17	95.60	96.35	95.20	96.35	101383
2015-08-18	96.13	96.36	95.94	96.09	66210
2015-08-19	95.74	96.03	94.85	95.30	128030
2015-08-20	94.52	94.71	93.26	93.29	212960
2015-08-21	92.37	92.76	90.34	90.34	601544
2015-08-24	83.65	89.58	76.41	86.90	1017007
2015-08-25	87.76	89.93	85.67	85.75	594670
2015-08-26	88.20	89.00	86.18	88.91	459666
2015-08-27	90.22	91.15	89.32	91.09	316212
2015-08-28	90.78	91.37	90.56	91.15	338754
2015-08-31	90.71	91.01	90.17	90.41	437082
2015-09-01	88.24	89.51	87.33	87.73	397052
2015-09-02	88.60	89.29	88.06	89.29	218550
2015-09-03	89.70	90.52	89.21	89.49	191577
2015-09-04	88.60	88.72	87.72	88.18	407995
2015-09-08	89.41	90.41	89.33	90.37	142124
2015-09-09	91.18	91.22	89.00	89.12	123511
2015-09-10	89.12	90.19	88.99	89.59	168634
2015-09-11	89.29	90.00	89.01	90.00	81688
2015-09-14	90.06	90.06	89.48	89.61	136107
2015-09-15	89.98	91.00	89.76	90.81	173431
2015-09-16	90.99	91.68	90.80	91.60	102053
2015-09-17	91.50	92.79	91.20	91.44	169575
2015-09-18	90.16	90.84	89.72	89.94	142922
2015-09-21	90.49	90.93	89.90	90.31	108245
2015-09-22	89.10	89.50	88.63	89.22	183759
2015-09-23	89.26	89.56	88.78	89.06	174569
2015-09-24	88.49	89.00	87.70	88.80	756755
2015-09-25	89.08	89.20	87.75	88.24	216438
2015-09-28	87.84	87.84	85.85	86.01	361249
2015-09-29	86.24	86.73	85.54	86.04	186491
2015-09-30	87.09	87.69	86.63	87.60	233221
2015-10-01	87.89	87.91	86.79	87.80	173202
2015-10-02	86.93	89.06	86.43	89.06	146543
2015-10-05	89.80	90.78	89.67	90.70	118282
2015-10-06	90.63	90.88	90.09	90.39	241969
2015-10-07	90.93	91.31	90.35	91.17	111527
2015-10-08	91.03	92.15	90.84	91.99	103811
2015-10-09	92.13	92.33	91.76	92.09	110346
2015-10-12	92.22	92.22	91.91	92.13	71601
2015-10-13	91.80	92.40	91.49	91.49	93769
2015-10-14	91.49	91.80	90.94	91.02	165530
2015-10-15	91.44	92.44	91.18	92.41	121225
2015-10-16	92.73	92.82	92.23	92.81	171041
2015-10-19	92.50	92.90	92.35	92.89	105556
2015-10-20	92.71	93.13	92.58	92.77	99396
2015-10-21	93.00	93.07	92.12	92.16	134109
2015-10-22	92.54	93.75	92.54	93.59	93737
2015-10-23	94.69	94.79	94.06	94.59	247441
2015-10-26	94.54	94.57	94.19	94.39	165643
2015-10-27	94.08	94.33	93.78	94.09	147968
2015-10-28	94.34	95.31	94.05	95.31	159323
2015-10-29	95.02	95.37	94.96	95.24	91772
2015-10-30	95.37	95.46	94.81	94.81	135000
2015-11-02	95.02	96.08	94.94	95.99	187329
2015-11-03	95.90	96.54	95.67	96.20	129891
2015-11-04	96.38	96.46	95.69	95.94	322804
2015-11-05	96.06	96.22	95.40	95.85	95719
2015-11-06	95.68	95.94	95.16	95.84	112291
2015-11-09	95.53	95.58	94.45	94.95	270047
2015-11-10	94.79	95.15	94.54	95.11	185295
2015-11-11	95.34	95.34	94.77	94.77	104968
2015-11-12	94.33	94.41	93.40	93.40	236925
2015-11-13	93.35	93.35	92.33	92.36	201259
2015-11-16	92.16	93.75	92.15	93.73	181232
2015-11-17	94.00	94.39	93.48	93.66	171765
2015-11-18	93.89	95.21	93.89	95.11	229768
2015-11-19	95.21	95.28	94.96	95.07	89288
2015-11-20	95.48	95.77	95.22	95.46	126376
2015-11-23	95.50	95.75	95.12	95.38	412676
2015-11-24	95.00	95.77	94.61	95.55	282040
2015-11-25	95.55	95.77	95.44	95.59	523186
2015-11-27	95.75	95.80	95.39	95.68	64719
2015-11-30	95.83	95.87	95.22	95.22	96621
2015-12-01	95.84	96.25	95.54	96.25	162371
2015-12-02	96.13	96.30	95.09	95.23	169924
2015-12-03	95.48	95.48	93.48	93.87	257719
2015-12-04	93.99	95.76	93.99	95.60	205624
2015-12-07	95.61	95.61	94.50	94.92	598352
2015-12-08	94.01	94.79	93.79	94.36	142604
2015-12-09	94.03	95.09	93.12	93.57	182360
2015-12-10	93.70	94.45	93.49	93.82	90123
2015-12-11	92.85	92.95	91.81	92.00	481122
2015-12-14	92.12	92.39	91.16	92.38	415121
2015-12-15	93.19	93.77	93.14	93.32	139761
2015-12-16	93.97	94.84	93.32	94.79	205166
2015-12-17	94.87	94.87	93.28	93.33	259747
2015-12-18	93.00	93.00	91.66	91.71	357775
2015-12-21	92.25	92.48	91.69	92.38	239992
2015-12-22	92.75	93.36	92.36	93.22	262616
2015-12-23	93.80	94.40	93.67	94.37	631481
2015-12-24	93.74	94.04	93.61	93.77	474410
2015-12-28	93.46	93.50	92.88	93.50	245321
2015-12-29	94.07	94.53	94.00	94.37	633163
2015-12-30	94.29	94.35	93.65	93.71	276021
2015-12-31	93.46	93.68	92.80	92.86	263332
2016-01-04	91.22	91.48	90.39	91.48	422107
2016-01-05	91.66	91.83	91.06	91.64	185758
2016-01-06	90.41	90.94	89.85	90.34	351118
2016-01-07	88.82	89.68	87.95	88.17	323561
2016-01-08	88.76	88.94	87.01	87.13	415541
2016-01-11	87.74	87.75	86.15	87.11	370047
2016-01-12	87.80	88.24	86.59	87.73	206105
2016-01-13	88.12	88.33	85.23	85.42	263509
2016-01-14	85.78	87.36	84.87	86.75	290348
2016-01-15	84.56	85.27	83.85	84.98	377455
2016-01-19	85.94	86.14	84.11	84.84	336073
2016-01-20	83.49	84.79	81.67	84.01	1092758
2016-01-21	84.13	85.38	83.48	84.33	198323
2016-01-22	85.63	86.22	85.47	86.07	314383
2016-01-25	85.89	85.99	84.66	84.75	186107
2016-01-26	85.05	86.13	85.00	85.95	182110
2016-01-27	85.75	86.56	84.60	85.04	541954
2016-01-28	85.75	85.98	84.59	85.39	196252
2016-01-29	85.72	87.50	85.72	87.41	225751
2016-02-01	87.00	87.89	86.61	87.50	547490
2016-02-02	86.83	86.83	85.57	85.86	424921
2016-02-03	86.42	86.58	84.46	86.28	177794
2016-02-04	86.14	87.12	86.00	86.53	130393
2016-02-05	86.27	86.27	84.52	84.78	172155
2016-02-08	83.82	83.82	82.29	83.47	345150
2016-02-09	82.59	84.02	82.53	83.31	268264
2016-02-10	83.81	84.67	83.32	83.36	214875
2016-02-11	82.14	82.83	81.51	82.32	1096407
2016-02-12	83.11	84.00	82.80	83.90	170854
2016-02-16	84.89	85.53	84.49	85.43	235069
2016-02-17	86.08	87.14	86.08	86.90	286060
2016-02-18	87.10	87.25	86.41	86.56	279765
2016-02-19	86.18	86.63	85.84	86.59	201986
2016-02-22	87.38	87.96	87.38	87.83	221111
2016-02-23	87.53	87.63	86.75	86.79	161319
2016-02-24	85.90	87.31	85.40	87.31	267419
2016-02-25	87.45	88.25	87.06	88.25	104129
2016-02-26	88.68	88.79	88.08	88.21	223927
2016-02-29	88.22	88.65	87.51	87.51	163965
2016-03-01	88.18	89.58	87.91	89.58	259643
2016-03-02	89.43	90.13	89.26	90.10	1115767
2016-03-03	90.10	90.10	90.10	90.52	204193
2016-03-04	90.68	91.30	90.21	90.88	178001
2016-03-07	90.45	91.24	90.45	91.03	2396516
2016-03-08	90.53	90.62	89.84	89.90	242839
2016-03-09	90.33	90.46	89.93	90.35	340121
2016-03-10	90.35	90.35	90.35	90.20	495525
2016-03-11	90.20	90.20	90.20	91.81	316513
2016-03-14	91.57	91.94	91.34	91.73	566593
2016-03-15	91.73	91.73	91.73	91.36	319247
2016-03-16	91.20	92.17	91.16	91.97	405398
2016-03-17	91.97	92.91	91.73	92.68	449027
2016-03-18	93.00	93.21	92.83	93.09	389000
2016-03-21	92.98	93.40	92.83	93.18	198331
2016-03-22	92.73	93.47	92.65	93.16	189195
2016-03-23	92.62	92.62	91.97	91.99	823612
2016-03-24	91.99	91.99	91.99	91.98	384791
2016-03-28	92.24	92.29	91.80	92.02	240492
2016-03-29	91.87	93.10	91.63	93.06	373647
2016-03-30	93.50	93.80	93.24	93.44	374316
2016-03-31	93.44	93.69	93.19	93.36	296519
2016-04-01	92.79	93.97	92.50	93.85	187072
2016-04-04	93.89	94.00	93.38	93.48	248340
2016-04-05	93.48	93.48	93.48	92.57	162892
2016-04-06	92.67	93.65	92.49	93.61	236146
2016-04-07	93.10	93.23	92.09	92.45	230577
2016-04-08	93.13	93.38	92.47	92.73	178427
2016-04-11	93.10	93.53	92.51	92.51	223574
2016-04-12	92.67	93.54	92.36	93.40	156591
2016-04-13	93.87	94.53	93.84	94.46	156478
2016-04-14	94.53	94.71	94.28	94.48	193042
2016-04-15	94.48	94.52	94.21	94.43	264220
2016-04-18	94.05	95.05	94.01	95.03	159500
2016-04-19	95.30	95.52	94.90	95.30	303142
2016-04-20	95.43	95.83	95.11	95.42	167461
2016-04-21	95.50	95.57	94.77	94.93	216635
2016-04-22	94.76	95.15	94.53	95.09	165476
2016-04-25	94.79	94.94	94.43	94.80	125146
2016-04-26	95.02	95.28	94.73	95.09	127735
2016-04-27	94.91	95.50	94.70	95.30	128136
2016-04-28	94.93	95.50	94.23	94.42	175771
2016-04-29	94.23	94.30	93.30	93.90	265345
2016-05-02	94.21	94.71	93.91	94.60	195591
2016-05-03	94.06	94.06	93.33	93.72	201306
2016-05-04	93.29	93.62	92.86	93.14	235899
2016-05-05	93.46	93.57	92.91	93.06	218410
2016-05-06	92.74	93.44	92.57	93.39	153339
2016-05-09	93.39	93.77	93.26	93.52	125189
2016-05-10	93.92	94.70	93.77	94.66	157433
2016-05-11	94.36	94.62	93.76	93.78	116336
2016-05-12	94.25	94.25	93.18	93.72	116789
2016-05-13	93.50	93.83	92.76	92.93	372981
2016-05-16	92.96	94.08	92.96	93.85	115137
2016-05-17	93.76	93.84	92.69	92.98	142698
2016-05-18	92.86	93.66	92.41	93.03	116716
2016-05-19	92.53	92.83	92.00	92.64	287479
2016-05-20	92.93	93.58	92.93	93.36	114829
2016-05-23	93.36	93.52	93.14	93.17	117979
2016-05-24	93.54	94.67	93.54	94.50	193165
2016-05-25	94.90	95.33	94.78	95.17	225228
2016-05-26	95.27	95.41	95.00	95.14	129281
2016-05-27	95.19	95.61	95.19	95.61	408653
2016-05-31	95.80	95.94	95.19	95.58	324798
2016-06-01	95.24	95.82	95.01	95.71	283065
2016-06-02	95.59	96.10	95.34	96.10	206868
2016-06-03	95.92	96.06	95.18	95.83	576496
2016-06-06	95.98	96.52	95.94	96.34	121485
2016-06-07	96.46	96.84	96.46	96.54	175455
2016-06-08	96.65	96.95	96.58	96.87	270800
2016-06-09	96.45	96.77	96.34	96.67	123568
2016-06-10	96.05	96.08	95.40	95.68	157834
2016-06-13	95.47	95.85	94.83	94.92	213302
2016-06-14	94.70	95.02	94.18	94.67	331797
2016-06-15	94.88	95.27	94.50	94.61	210448
2016-06-16	94.08	94.89	93.60	94.81	126850
2016-06-17	94.94	94.94	94.21	94.55	140476
2016-06-20	95.56	95.98	95.18	94.74	132265
2016-06-21	94.96	95.10	94.61	94.90	350927
2016-06-22	95.03	95.37	94.66	94.69	253251
2016-06-23	95.55	96.05	95.34	96.03	133469
2016-06-24	92.81	94.20	92.36	92.60	974027
2016-06-27	91.91	91.91	90.28	90.68	663476
2016-06-28	91.76	92.31	91.46	92.31	764798
2016-06-29	93.08	94.07	93.05	93.94	451297
2016-06-30	94.17	95.25	93.92	95.25	918216
2016-07-01	95.25	95.78	95.08	95.54	302569
2016-07-05	95.06	95.18	94.38	94.71	227030
2016-07-06	94.46	95.33	94.15	95.28	248502
2016-07-07	95.42	95.81	94.90	95.31	180979
2016-07-08	95.98	96.92	95.92	96.79	289528
2016-07-11	97.00	97.48	96.95	97.23	355846
2016-07-12	97.60	98.18	97.60	97.96	351549
2016-07-13	98.16	98.20	97.64	97.93	952633
2016-07-14	98.63	98.69	98.26	98.38	762640
2016-07-15	98.67	98.75	98.06	98.30	275344
2016-07-18	98.40	98.65	98.20	98.57	213986
2016-07-19	98.31	98.47	98.15	98.40	210809
2016-07-20	98.66	98.99	98.40	98.87	179871
2016-07-21	98.86	98.98	98.27	98.52	556994
2016-07-22	98.51	99.00	98.43	49.50	459109
2016-07-25	49.48	49.54	49.21	49.35	289766
2016-07-26	49.30	49.50	49.17	49.39	321493
2016-07-27	49.48	49.52	49.15	49.34	501743
2016-07-28	49.34	49.51	49.21	49.45	248347
2016-07-29	49.40	49.62	49.27	49.51	171881
2016-08-01	49.59	49.67	49.37	49.48	447549
2016-08-02	49.37	49.46	48.88	49.13	564338
2016-08-03	49.12	49.29	49.08	49.26	403656
2016-08-04	49.36	49.48	49.21	49.35	252389
2016-08-05	49.55	49.78	49.53	49.77	362317
2016-08-08	49.86	49.87	49.67	49.73	580312
2016-08-09	49.77	49.90	49.70	49.77	296547
2016-08-10	49.83	49.83	49.54	49.62	389170
2016-08-11	49.81	49.90	49.61	49.86	249446
2016-08-12	49.73	49.90	49.70	49.82	448295
2016-08-15	49.95	50.09	49.90	50.00	269973
2016-08-16	49.92	49.99	49.74	49.74	371271
2016-08-17	49.76	49.83	49.48	49.78	611825
2016-08-18	49.79	49.94	49.73	49.92	407507
2016-08-19	49.88	49.93	49.70	49.88	211285
2016-08-22	49.83	49.94	49.70	49.90	572241
2016-08-23	50.00	50.16	50.00	50.02	214313
2016-08-24	49.95	50.08	49.65	49.75	173932
2016-08-25	49.69	49.85	49.55	49.66	346709
2016-08-26	49.73	50.02	49.38	49.59	297714
2016-08-29	49.68	49.97	49.62	49.89	199162
2016-08-30	49.89	49.96	49.67	49.79	260502
2016-08-31	49.76	49.77	49.44	49.66	219336
2016-09-01	49.71	49.77	49.38	49.68	302715
2016-09-02	49.89	50.05	49.79	49.96	336418
2016-09-06	50.05	50.09	49.82	50.08	345926
2016-09-07	50.05	50.17	49.96	50.15	276725
2016-09-08	50.08	50.12	49.95	50.03	435458
2016-09-09	49.67	49.69	48.76	48.76	769410
2016-09-12	48.58	49.51	48.44	49.40	1860610
2016-09-13	49.12	49.14	48.49	48.68	519366
2016-09-14	48.73	49.01	48.52	48.69	800454
2016-09-15	48.67	49.28	48.61	49.18	763732
2016-09-16	49.05	49.14	48.80	48.97	380384
2016-09-19	49.20	49.39	48.88	49.06	1464759
2016-09-20	49.29	49.31	49.02	49.03	285286
2016-09-21	49.17	49.62	49.03	49.58	586008
2016-09-22	49.89	50.01	49.81	49.97	521629
2016-09-23	49.88	49.92	49.66	49.67	330850
2016-09-26	49.27	49.31	49.00	49.03	482349
2016-09-27	49.03	49.35	48.94	49.31	259510
2016-09-28	49.43	49.64	49.14	49.62	220638
2016-09-29	49.58	49.66	49.02	49.13	475773
2016-09-30	49.37	49.69	49.27	49.53	250907
2016-10-03	49.42	49.52	49.22	49.39	424117
2016-10-04	49.46	49.47	48.98	49.16	424407
2016-10-05	49.26	49.48	49.26	49.37	341902
2016-10-06	49.31	49.45	49.14	49.35	1142257
2016-10-07	49.39	49.49	48.98	49.17	8665110
2016-10-10	49.42	49.58	49.34	49.45	352061
2016-10-11	49.38	49.38	48.60	48.81	1567759
2016-10-12	48.82	48.98	48.69	48.85	397008
2016-10-13	48.57	48.80	48.26	48.68	554789
2016-10-14	48.96	49.04	48.64	48.67	1143406
2016-10-17	48.67	48.70	48.46	48.51	352471
2016-10-18	48.92	48.95	48.70	48.81	310342
2016-10-19	48.90	49.04	48.77	48.98	269930
2016-10-20	48.84	49.00	48.66	48.86	334993
2016-10-21	48.65	48.88	48.58	48.86	186440
2016-10-24	49.08	49.19	48.98	49.09	313060
2016-10-25	49.06	49.09	48.83	48.89	864919
2016-10-26	48.73	48.92	48.60	48.71	675634
2016-10-27	48.94	48.98	48.51	48.55	316548
2016-10-28	48.51	48.78	48.25	48.43	497774
2016-10-31	48.53	48.55	48.37	48.40	336932
2016-11-01	48.49	48.53	47.75	48.06	421668
2016-11-02	48.03	48.06	47.64	47.73	399452
2016-11-03	47.79	47.85	47.42	47.50	383829
2016-11-04	47.55	47.80	47.43	47.46	714370
2016-11-07	48.12	48.54	48.12	48.54	615005
2016-11-08	48.44	48.91	48.34	48.76	445849
2016-11-09	48.33	49.51	48.19	49.36	969009
2016-11-10	49.61	49.86	49.11	49.52	1046441
2016-11-11	49.34	49.60	49.22	49.57	1249090
2016-11-14	49.71	49.84	49.49	49.69	1533517
2016-11-15	49.79	50.06	49.68	50.05	446594
2016-11-16	49.90	50.03	49.81	49.97	525035
2016-11-17	50.05	50.27	50.00	50.24	694985
2016-11-18	50.29	50.30	50.11	50.16	615542
2016-11-21	50.37	50.53	50.27	50.51	903944
2016-11-22	50.66	50.70	50.45	50.67	618407
2016-11-23	50.56	50.74	50.47	50.74	594991
2016-11-25	50.84	50.91	50.73	50.90	322845
2016-11-28	50.84	50.87	50.59	50.66	1081603
2016-11-29	50.66	50.86	50.54	50.72	519491
2016-11-30	50.91	50.95	50.54	50.54	1614642
2016-12-01	50.70	50.70	50.27	50.39	817607
2016-12-02	50.35	50.53	50.30	50.41	504667
2016-12-05	50.65	50.84	50.56	50.77	825346
2016-12-06	50.84	51.00	50.70	51.00	751216
2016-12-07	50.95	51.67	50.91	51.63	714498
2016-12-08	51.68	51.96	51.55	51.83	917689
2016-12-09	51.94	52.09	51.87	52.08	1175924
2016-12-12	52.12	52.18	51.85	51.97	1543458
2016-12-13	52.16	52.38	52.03	52.24	858607
2016-12-14	52.20	52.31	51.67	51.80	1416930
2016-12-15	51.89	52.27	51.81	52.03	1556257
2016-12-16	52.17	52.18	51.84	51.95	726234
2016-12-19	52.01	52.18	51.95	52.06	831685
2016-12-20	52.22	52.33	52.10	52.02	1288131
2016-12-21	52.02	52.08	51.88	51.89	743727
2016-12-22	51.86	51.88	51.61	51.73	964663
2016-12-23	51.65	51.84	51.65	51.81	524605
2016-12-27	51.90	52.09	51.88	51.94	714822
2016-12-28	52.06	52.06	51.49	51.52	537725
2016-12-29	51.59	51.67	51.38	51.50	664570
2016-12-30	51.57	51.61	51.17	51.29	813507
2017-01-03	51.70	51.88	51.40	51.72	1117035
2017-01-04	51.83	52.16	51.83	52.11	1016576
2017-01-05	52.10	52.12	51.80	52.03	855335
2017-01-06	52.10	52.31	51.89	52.21	728248
2017-01-09	52.16	52.17	51.95	52.02	630561
2017-01-10	52.04	52.24	51.90	52.03	527633
2017-01-11	52.04	52.20	51.86	52.20	822177
2017-01-12	52.09	52.09	51.64	52.06	830751
2017-01-13	52.12	52.27	52.08	52.20	982346
2017-01-17	52.08	52.11	51.85	51.97	1268787
2017-01-18	52.02	52.09	51.86	52.09	849283
2017-01-19	52.11	52.18	51.75	51.89	920255
2017-01-20	52.03	52.18	51.90	52.05	636013
2017-01-23	52.02	52.05	51.72	51.94	1705123
2017-01-24	52.12	52.42	51.99	52.34	1298320
2017-01-25	52.58	52.78	52.51	52.77	1227894
2017-01-26	52.77	52.86	52.64	52.72	908357
2017-01-27	52.75	52.75	52.55	52.62	743592
2017-01-30	52.43	52.46	51.94	52.23	1135796
2017-01-31	52.07	52.32	51.98	52.32	819868
2017-02-01	52.47	52.56	52.13	52.32	831265
2017-02-02	52.19	52.41	52.13	52.32	852129
2017-02-03	52.55	52.76	52.47	52.75	876946
2017-02-06	52.71	52.73	52.52	52.62	971959
2017-02-07	52.74	52.78	52.52	52.59	751185
2017-02-08	52.50	52.68	52.39	52.66	953062
2017-02-09	52.76	53.07	52.73	53.00	1076718
2017-02-10	53.13	53.30	53.07	53.24	1029792
2017-02-13	53.40	53.57	53.34	53.49	697012
2017-02-14	53.47	53.71	53.29	53.70	2014191
2017-02-15	53.65	54.03	53.60	53.98	1384064
2017-02-16	53.99	54.03	53.71	53.93	617153
2017-02-17	53.76	54.00	53.70	54.00	993342
2017-02-21	54.14	54.37	53.98	54.34	916005
2017-02-22	54.26	54.32	54.17	54.26	956287
2017-02-23	54.42	54.43	54.02	54.24	1044275
2017-02-24	54.03	54.30	53.96	54.30	568438
2017-02-27	54.29	54.49	54.20	54.42	901490
2017-02-28	54.40	54.41	54.12	54.19	666917
2017-03-01	54.65	55.08	54.64	54.97	1400729
2017-03-02	54.95	54.95	54.58	54.61	1362211
2017-03-03	54.58	54.67	54.45	54.65	980153
2017-03-06	54.48	54.52	54.26	54.44	1661552
2017-03-07	54.38	54.44	54.21	54.26	859101
2017-03-08	54.33	54.38	54.06	54.12	845133
2017-03-09	54.15	54.25	53.86	54.13	558004
2017-03-10	54.40	54.40	54.06	54.31	611727
2017-03-13	54.33	54.40	54.24	54.36	592646
2017-03-14	54.23	54.25	53.96	54.18	511094
2017-03-15	54.27	54.77	54.25	54.65	842365
2017-03-16	54.74	54.75	54.50	54.60	887192
2017-03-17	54.72	54.72	54.50	54.58	674887
2017-03-20	54.56	54.57	54.34	54.43	790181
2017-03-21	54.62	54.66	53.61	53.66	1340361
2017-03-22	53.62	53.81	53.47	53.73	733148
2017-03-23	53.71	54.03	53.63	53.50	522536
2017-03-24	53.64	53.76	53.28	53.51	870050
2017-03-27	53.07	53.52	52.93	53.42	4081246
2017-03-28	53.43	53.94	53.35	53.85	741742
2017-03-29	53.84	53.99	53.71	53.95	708546
2017-03-30	53.94	54.16	53.90	54.13	634488
2017-03-31	54.06	54.19	53.98	54.03	934768
2017-04-03	54.09	54.11	53.58	53.86	607836
2017-04-04	53.79	53.91	53.70	53.91	476746
2017-04-05	54.10	54.33	53.63	53.70	4099084
2017-04-06	53.74	53.99	53.61	53.89	504964
2017-04-07	53.82	54.01	53.70	53.85	571890
2017-04-10	53.90	54.09	53.73	53.88	468133
2017-04-11	53.81	53.87	53.45	53.85	694618
2017-04-12	53.83	53.84	53.53	53.62	589694
2017-04-13	53.52	53.67	53.21	53.21	760648
2017-04-17	53.37	53.70	53.29	53.70	582543
2017-04-18	53.55	53.68	53.36	53.58	585461
2017-04-19	53.74	53.82	53.46	53.54	710253
2017-04-20	53.71	54.05	53.61	53.96	588471
2017-04-21	53.96	53.97	53.70	53.82	487213
2017-04-24	54.39	54.45	54.21	54.38	443696
2017-04-25	54.59	54.82	54.54	54.71	621611
2017-04-26	54.75	54.97	54.70	54.75	519716
2017-04-27	54.83	54.86	54.62	54.79	480255
2017-04-28	54.87	54.87	54.55	54.57	509270
2017-05-01	54.75	54.85	54.59	54.74	607749
2017-05-02	54.79	54.84	54.62	54.73	651052
2017-05-03	54.64	54.67	54.43	54.59	805440
2017-05-04	54.69	54.69	54.39	54.64	540874
2017-05-05	54.73	54.89	54.62	54.88	471529
2017-05-08	54.93	54.95	54.71	54.85	545177
2017-05-09	54.92	54.96	54.68	54.81	2116577
2017-05-10	54.77	54.93	54.72	54.93	517662
2017-05-11	54.83	54.87	54.47	54.79	552515
2017-05-12	54.72	54.72	54.56	54.68	1824376
2017-05-15	54.80	55.03	54.69	54.97	621805
2017-05-16	55.06	55.06	54.79	54.94	474074
2017-05-17	54.50	54.56	53.90	53.93	1067536
2017-05-18	53.82	54.32	53.79	54.11	516114
2017-05-19	54.26	54.65	54.20	54.47	439288
2017-05-22	54.59	54.82	54.59	54.79	436827
2017-05-23	54.90	54.94	54.74	54.85	434715
2017-05-24	54.93	55.05	54.86	55.01	1556206
2017-05-25	55.16	55.34	55.10	55.26	454218
2017-05-26	55.24	55.28	55.16	55.25	350288
2017-05-30	55.19	55.24	55.10	55.16	431311
2017-05-31	55.24	55.25	54.91	55.15	408172
2017-06-01	55.25	55.64	55.18	55.64	1034722
2017-06-02	55.68	55.92	55.59	55.84	598173
2017-06-05	55.85	55.87	55.75	55.78	395718
2017-06-06	55.65	55.79	55.55	55.61	983551
2017-06-07	55.71	55.75	55.51	55.68	531154
2017-06-08	55.73	55.88	55.60	55.80	444483
2017-06-09	55.90	56.11	55.40	55.74	517236
2017-06-12	55.68	55.72	55.48	55.72	420851
2017-06-13	55.85	56.02	55.80	56.01	401528
2017-06-14	56.10	56.10	55.69	55.90	528234
2017-06-15	55.59	55.80	55.47	55.77	2091605
2017-06-16	55.82	55.82	55.53	55.78	521128
2017-06-19	56.01	56.24	55.95	56.23	529113
2017-06-20	56.16	56.16	55.82	55.85	423988
2017-06-21	55.91	55.98	55.67	55.79	480838
2017-06-22	55.83	55.94	55.70	55.79	486546
2017-06-23	55.78	55.98	55.71	55.94	459295
2017-06-26	56.08	56.20	55.86	55.73	721279
2017-06-27	55.69	55.76	55.26	55.26	484771
2017-06-28	55.49	55.87	55.46	55.80	12732649
2017-06-29	55.86	55.90	54.98	55.34	825549
2017-06-30	55.56	55.62	55.35	55.42	815537
2017-07-03	55.67	55.78	55.57	55.57	904250
2017-07-05	55.67	55.69	55.39	55.61	534619
2017-07-06	55.43	55.56	55.04	55.09	935872
2017-07-07	55.22	55.50	55.16	55.46	463041
2017-07-10	55.44	55.59	55.38	55.49	359936
2017-07-11	55.48	55.55	55.18	55.47	323507
2017-07-12	55.76	55.95	55.70	55.89	413709
2017-07-13	55.93	55.99	55.81	55.95	961234
2017-07-14	55.99	56.33	55.94	56.24	415471
2017-07-17	56.23	56.32	56.18	56.24	583204
2017-07-18	56.18	56.27	56.00	56.26	511458
2017-07-19	56.35	56.59	56.27	56.59	313961
2017-07-20	56.70	56.71	56.48	56.61	409032
2017-07-21	56.52	56.55	56.40	56.55	429674
2017-07-24	56.52	56.60	56.42	56.55	348055
2017-07-25	56.78	56.79	56.62	56.72	681020
2017-07-26	56.83	56.83	56.63	56.65	734026
2017-07-27	56.82	56.82	56.22	56.59	782553
2017-07-28	56.45	56.53	56.34	56.51	351725
2017-07-31	56.63	56.65	56.39	56.47	512478
2017-08-01	56.64	56.75	56.46	56.56	492621
2017-08-02	56.64	56.69	56.29	56.55	368858
2017-08-03	56.53	56.53	56.36	56.43	1594220
2017-08-04	56.54	56.58	56.43	56.53	357608
2017-08-07	56.56	56.64	56.50	56.64	349363
2017-08-08	56.58	56.89	56.40	56.51	457742
2017-08-09	56.27	56.43	56.21	56.40	513145
2017-08-10	56.19	56.23	55.58	55.60	873742
2017-08-11	55.64	55.85	55.58	55.69	767250
2017-08-14	56.04	56.33	56.04	56.23	780093
2017-08-15	56.41	56.41	56.15	56.21	680821
2017-08-16	56.35	56.48	56.21	56.28	1026817
2017-08-17	56.17	56.25	55.41	55.44	670756
2017-08-18	55.37	55.64	55.20	55.35	642661
2017-08-21	55.35	55.42	55.13	55.35	679642
2017-08-22	55.54	55.98	55.53	55.95	575124
2017-08-23	55.72	55.88	55.64	55.76	611129
2017-08-24	55.91	55.93	55.65	55.67	922479
2017-08-25	55.89	56.04	55.78	55.83	453676
2017-08-28	55.97	55.97	55.71	55.82	313723
2017-08-29	55.50	55.95	55.47	55.90	435879
2017-08-30	55.90	56.21	55.81	56.15	391247
2017-08-31	56.33	56.61	56.30	56.54	391371
2017-09-01	56.66	56.75	56.61	56.70	379062
2017-09-05	56.54	56.63	55.98	56.25	602458
2017-09-06	56.41	56.51	56.26	56.42	1042819
2017-09-07	56.49	56.50	56.27	56.35	448007
2017-09-08	56.30	56.42	56.24	56.30	3436029
2017-09-11	56.68	56.94	56.60	56.93	549746
2017-09-12	57.02	57.16	56.99	57.16	480765
2017-09-13	57.08	57.21	57.08	57.21	331329
2017-09-14	57.08	57.20	57.03	57.14	369671
2017-09-15	57.16	57.28	57.11	57.25	468472
2017-09-18	57.39	57.50	57.30	57.44	402507
2017-09-19	57.49	57.52	57.40	57.47	432081
2017-09-20	57.51	57.54	57.28	57.54	351280
2017-09-21	57.49	57.51	57.34	57.39	567295
2017-09-22	57.31	57.45	57.31	57.42	4182691
2017-09-25	57.37	57.46	57.12	57.08	1738627
2017-09-26	57.18	57.23	57.04	57.10	772837
2017-09-27	57.31	57.50	57.08	57.40	484856
2017-09-28	57.36	57.50	57.29	57.47	977363
2017-09-29	57.49	57.68	57.45	57.63	925968
2017-10-02	57.75	57.99	57.67	57.99	1288692
2017-10-03	58.03	58.11	57.93	58.11	703385
2017-10-04	58.06	58.22	58.01	58.14	749152
2017-10-05	58.24	58.47	58.20	58.47	400732
2017-10-06	58.38	58.41	58.28	58.41	531174
2017-10-09	58.47	58.47	58.22	58.29	7287007
2017-10-10	58.46	58.55	58.29	58.43	483159
2017-10-11	58.43	58.50	58.36	58.47	621206
2017-10-12	58.40	58.52	58.36	58.43	1710518
2017-10-13	58.54	58.57	58.42	58.43	528138
2017-10-16	58.57	58.61	58.44	58.55	381997
2017-10-17	58.54	58.57	58.45	58.56	502574
2017-10-18	58.66	58.69	58.56	58.62	487552
2017-10-19	58.46	58.63	58.27	58.63	596739
2017-10-20	58.87	58.94	58.77	58.94	747586
2017-10-23	59.03	59.03	58.66	58.70	431111
2017-10-24	58.82	58.85	58.70	58.79	592881
2017-10-25	58.74	58.74	58.17	58.50	603967
2017-10-26	58.66	58.75	58.54	58.59	535245
2017-10-27	58.77	59.09	58.68	59.03	543595
2017-10-30	58.96	59.03	58.74	58.81	670396
2017-10-31	58.93	59.01	58.82	58.92	554593
2017-11-01	59.18	59.23	58.85	58.99	487441
2017-11-02	59.00	59.06	58.73	59.02	3902702
2017-11-03	59.09	59.20	58.90	59.20	512318
2017-11-06	59.19	59.33	59.15	59.31	895462
2017-11-07	59.34	59.40	59.03	59.20	632357
2017-11-08	59.16	59.29	59.03	59.29	371771
2017-11-09	58.96	59.12	58.63	59.03	620034
2017-11-10	58.96	59.08	58.87	59.04	599199
2017-11-13	58.86	59.13	58.82	59.10	563856
2017-11-14	58.89	58.97	58.69	58.96	397044
2017-11-15	58.70	58.83	58.42	58.63	456950
2017-11-16	58.88	59.29	58.83	59.19	427000
2017-11-17	59.11	59.20	59.05	59.12	399776
2017-11-20	59.15	59.27	59.10	59.21	387943
2017-11-21	59.45	59.65	59.42	59.64	581665
2017-11-22	59.67	59.70	59.56	59.60	549123
2017-11-24	59.73	59.75	59.65	59.70	313275
2017-11-27	59.75	59.81	59.62	59.68	379325
2017-11-28	59.79	60.28	59.74	60.26	531204
2017-11-29	60.32	60.50	60.14	60.28	412330
2017-11-30	60.53	60.98	60.46	60.71	2216587
2017-12-01	60.69	60.84	59.73	60.62	703581
2017-12-04	61.06	61.20	60.52	60.54	657472
2017-12-05	60.57	60.73	60.25	60.24	599592
2017-12-06	60.19	60.35	60.15	60.24	732801
2017-12-07	60.20	60.55	60.20	60.46	559350
2017-12-08	60.71	60.83	60.52	60.75	621485
2017-12-11	60.82	60.93	60.78	60.92	3588683
2017-12-12	61.02	61.12	60.93	60.99	1015811
2017-12-13	61.05	61.21	61.00	61.02	496571
2017-12-14	61.09	61.11	60.68	60.72	1293006
2017-12-15	61.00	61.39	60.88	61.24	736366
2017-12-18	61.62	61.77	61.54	61.40	889926
2017-12-19	61.47	61.56	61.12	61.14	742324
2017-12-20	61.38	61.47	61.04	61.13	801185
2017-12-21	61.29	61.45	61.20	61.29	816232
2017-12-22	61.32	61.33	61.13	61.27	702857
2017-12-26	61.17	61.25	61.14	61.22	474840
2017-12-27	61.28	61.34	61.15	61.24	725837
2017-12-28	61.34	61.46	61.25	61.38	822606
2017-12-29	61.52	61.54	61.09	61.14	657337
2018-01-02	61.36	61.58	61.21	61.58	1582485
2018-01-03	61.65	61.95	61.60	61.92	869027
2018-01-04	62.11	62.25	62.05	62.14	1382128
2018-01-05	62.36	62.56	62.24	62.52	1168531
2018-01-08	62.50	62.69	62.40	62.65	820095
2018-01-09	62.78	62.93	62.67	62.77	764621
2018-01-10	62.60	62.74	62.40	62.68	988733
2018-01-11	62.81	63.18	62.80	63.17	857613
2018-01-12	63.29	63.63	63.19	63.60	936387
2018-01-16	63.92	64.05	63.13	63.30	2118119
2018-01-17	63.57	63.98	63.35	63.88	770030
2018-01-18	63.87	63.94	63.64	63.77	764772
2018-01-19	63.91	64.11	63.79	64.11	549325
2018-01-22	64.06	64.62	64.06	64.62	827373
2018-01-23	64.65	64.82	64.54	64.78	849319
2018-01-24	64.91	65.05	64.41	64.72	703660
2018-01-25	64.94	65.06	64.53	64.73	2325203
2018-01-26	64.95	65.40	64.86	65.40	699521
2018-01-29	65.27	65.37	64.91	64.96	1391405
2018-01-30	64.45	64.64	64.18	64.28	1767825
2018-01-31	64.53	64.67	64.03	64.33	1825419
2018-02-01	64.09	64.58	64.08	64.27	677314
2018-02-02	63.88	63.99	62.91	62.93	1255198
2018-02-05	62.41	62.97	60.20	60.43	2828053
2018-02-06	59.34	61.57	59.02	61.41	4744014
2018-02-07	61.28	62.12	61.09	61.19	1519536
2018-02-08	61.25	61.27	58.94	58.94	3552100
2018-02-09	59.62	60.21	57.84	59.78	2719899
2018-02-12	60.28	60.93	59.78	60.54	1145299
2018-02-13	60.29	60.86	60.13	60.78	1482014
2018-02-14	60.44	61.71	60.44	61.65	1197552
2018-02-15	62.06	62.40	61.44	62.40	1027518
2018-02-16	62.21	62.91	62.21	62.43	3607699
2018-02-20	62.17	62.54	61.82	62.03	949542
2018-02-21	62.11	62.77	61.73	61.74	707443
2018-02-22	61.97	62.41	61.64	61.77	761292
2018-02-23	62.11	62.74	61.97	62.71	564781
2018-02-26	63.00	63.42	62.81	63.40	719387
2018-02-27	63.43	63.61	62.60	62.60	1103467
2018-02-28	62.90	62.97	61.89	61.89	755272
2018-03-01	61.95	62.28	60.74	61.17	1361965
2018-03-02	60.72	61.67	60.51	61.54	2341788
2018-03-05	61.25	62.42	61.23	62.26	1060658
2018-03-06	62.50	62.54	62.06	62.50	522588
2018-03-07	61.97	62.61	61.79	62.53	693051
2018-03-08	62.73	62.83	62.41	62.78	465523
2018-03-09	63.14	63.84	63.05	63.83	534789
2018-03-12	63.93	64.05	63.68	63.79	657797
2018-03-13	64.06	64.20	63.25	63.38	503678
2018-03-14	63.65	63.65	62.97	63.08	603702
2018-03-15	63.21	63.33	62.85	62.99	455090
2018-03-16	63.04	63.34	63.04	63.05	1449266
2018-03-19	62.88	63.01	61.85	62.29	862074
2018-03-20	62.38	62.52	62.21	62.38	529289
2018-03-21	62.39	62.90	62.27	62.08	528490
2018-03-22	61.53	61.73	60.51	60.55	1074736
2018-03-23	60.63	60.85	59.21	59.28	2187411
2018-03-26	60.17	60.90	59.58	60.85	939248
2018-03-27	61.10	61.14	59.41	59.77	891226
2018-03-28	59.80	60.21	59.35	59.62	2710796
2018-03-29	59.93	60.83	59.75	60.46	782018
2018-04-02	60.27	60.39	58.48	59.06	1605253
2018-04-03	59.40	59.91	58.95	59.79	890243
2018-04-04	59.00	60.64	58.88	60.52	1148825
2018-04-05	60.86	61.11	60.63	60.91	854489
2018-04-06	60.46	60.80	59.21	59.62	794328
2018-04-09	59.99	60.70	59.73	59.78	471878
2018-04-10	60.54	61.00	60.35	60.80	652187
2018-04-11	60.46	60.93	60.40	60.54	644126
2018-04-12	60.90	61.26	60.85	61.01	488234
2018-04-13	61.35	61.38	60.60	60.84	598057
2018-04-16	61.24	61.53	61.01	61.33	544831
2018-04-17	61.79	62.14	61.65	62.00	727894
2018-04-18	62.16	62.27	61.96	62.08	740463
2018-04-19	61.90	61.97	61.48	61.74	1540291
2018-04-20	61.73	61.83	61.02	61.24	567487
2018-04-23	61.39	61.52	60.93	61.21	1413023
2018-04-24	61.49	61.54	60.07	60.45	803485
2018-04-25	60.45	60.66	59.96	60.54	586305
2018-04-26	60.80	61.32	60.69	61.13	477611
2018-04-27	61.28	61.30	60.90	61.15	433736
2018-04-30	61.31	61.43	60.65	60.65	670573
2018-05-01	60.54	60.82	60.17	60.79	610433
2018-05-02	60.77	60.99	60.37	60.45	528620
2018-05-03	60.23	60.46	59.52	60.30	965078
2018-05-04	60.08	61.27	60.00	61.09	1551641
2018-05-07	61.32	61.60	61.18	61.36	556389
2018-05-08	61.30	61.46	61.01	61.38	781110
2018-05-09	61.56	62.03	61.41	61.94	567991
2018-05-10	62.14	62.59	62.09	62.49	792259
2018-05-11	62.52	62.74	62.39	62.63	1042293
2018-05-14	62.75	62.93	62.53	62.65	553649
2018-05-15	62.31	62.42	62.05	62.26	711221
2018-05-16	62.29	62.70	62.26	62.57	697763
2018-05-17	62.51	62.83	62.37	62.58	725230
2018-05-18	62.51	62.61	62.35	62.44	485302
2018-05-21	62.80	63.03	62.72	62.88	506741
2018-05-22	63.03	63.08	62.59	62.67	617434
2018-05-23	62.40	62.85	62.32	62.83	820485
2018-05-24	62.74	62.83	62.27	62.75	504071
2018-05-25	62.62	62.74	62.46	62.62	531006
2018-05-29	62.24	62.41	61.70	61.99	3234657
2018-05-30	62.31	62.92	62.31	62.80	767489
2018-05-31	62.72	62.79	62.26	62.35	1268157
2018-06-01	62.75	63.08	62.74	63.01	846646
2018-06-04	63.22	63.35	63.12	63.31	1084985
2018-06-05	63.35	63.46	63.16	63.38	519691
2018-06-06	63.51	63.94	63.39	63.94	698667
2018-06-07	64.03	64.13	63.63	63.89	3992339
2018-06-08	63.81	64.09	63.65	64.08	1036367
2018-06-11	64.12	64.33	64.11	64.17	1780297
2018-06-12	64.28	64.38	64.11	64.29	827362
2018-06-13	64.35	64.41	64.03	64.03	604577
2018-06-14	64.28	64.36	64.06	64.25	672724
2018-06-15	64.03	64.24	63.76	64.18	711828
2018-06-18	63.80	64.14	63.68	64.13	757011
2018-06-19	63.54	63.94	63.37	63.89	841550
2018-06-20	64.08	64.21	63.92	64.07	644760
2018-06-21	64.06	64.08	63.49	63.62	843313
2018-06-22	63.96	63.96	63.66	63.67	484134
2018-06-25	63.42	63.44	62.40	62.54	1038975
2018-06-26	62.68	62.90	62.48	62.68	2002761
2018-06-27	62.84	63.18	62.08	62.10	756401
2018-06-28	62.08	62.64	61.90	62.47	918794
2018-06-29	62.73	63.06	62.52	62.52	628877
2018-07-02	62.15	62.73	62.08	62.72	1649665
2018-07-03	62.95	62.97	62.44	62.51	586870
2018-07-05	62.84	63.05	62.55	63.03	1151040
2018-07-06	63.08	63.67	62.98	63.58	609471
2018-07-09	63.86	64.18	63.84	64.18	641776
2018-07-10	64.31	64.39	64.13	64.31	2579542
2018-07-11	63.94	64.15	63.78	63.87	903208
2018-07-12	64.18	64.40	63.99	64.39	569195
2018-07-13	64.37	64.54	64.24	64.45	696616
2018-07-16	64.46	64.48	64.20	64.32	1051297
2018-07-17	64.14	64.69	64.01	64.60	597581
2018-07-18	64.63	64.78	64.48	64.76	594282
2018-07-19	64.57	64.74	64.41	64.60	472982
2018-07-20	64.54	64.67	64.46	64.50	1115891
2018-07-23	64.46	64.63	64.31	64.59	566676
2018-07-24	64.91	65.04	64.51	64.74	1228376
2018-07-25	64.69	65.30	64.67	65.27	792270
2018-07-26	65.08	65.32	65.08	65.15	960503
2018-07-27	65.26	65.28	64.40	64.64	528491
2018-07-30	64.65	64.78	64.14	64.25	739855
2018-07-31	64.49	64.80	64.36	64.58	1551660
2018-08-01	64.68	64.80	64.36	64.55	851297
2018-08-02	64.21	64.98	64.19	64.93	492364
2018-08-03	64.99	65.16	64.92	65.14	634424
2018-08-06	65.12	65.49	65.06	65.44	1402293
2018-08-07	65.59	65.75	65.51	65.62	818497
2018-08-08	65.61	65.70	65.46	65.60	523539
2018-08-09	65.65	65.77	65.52	65.55	401478
2018-08-10	65.20	65.36	65.01	65.15	555659
2018-08-13	65.19	65.35	64.80	64.86	1043440
2018-08-14	65.02	65.36	65.00	65.28	954357
2018-08-15	64.96	65.00	64.42	64.80	897766
2018-08-16	65.14	65.53	65.09	65.32	558702
2018-08-17	65.21	65.65	65.15	65.54	703830
2018-08-20	65.66	65.77	65.48	65.72	495386
2018-08-21	65.81	66.15	65.81	65.93	688528
2018-08-22	65.85	66.04	65.79	65.94	717310
2018-08-23	65.88	66.08	65.73	65.79	531968
2018-08-24	65.97	66.24	65.92	66.20	510168
2018-08-27	66.51	66.74	66.47	66.69	670400
2018-08-28	66.83	66.86	66.57	66.69	634575
2018-08-29	66.78	67.14	66.71	67.07	598537
2018-08-30	66.95	67.05	66.67	66.81	586508
2018-08-31	66.71	66.92	66.62	66.83	744789
2018-09-04	66.75	66.90	66.46	66.72	713848
2018-09-05	66.62	66.75	66.21	66.54	866497
2018-09-06	66.55	66.64	66.05	66.29	744681
2018-09-07	66.05	66.42	65.94	66.15	490592
2018-09-10	66.43	66.46	66.23	66.30	918028
2018-09-11	66.15	66.61	66.04	66.50	626008
2018-09-12	66.48	66.62	66.24	66.52	514525
2018-09-13	66.75	66.94	66.67	66.85	424722
2018-09-14	66.92	67.00	66.70	66.90	575685
2018-09-17	66.89	66.91	66.42	66.46	676041
2018-09-18	66.52	66.96	66.52	66.82	579157
2018-09-19	66.85	66.98	66.78	66.87	722641
2018-09-20	67.14	67.44	66.98	67.36	648711
2018-09-21	67.60	67.60	67.27	67.33	909928
2018-09-24	67.18	67.19	66.91	67.09	786777
2018-09-25	67.19	67.21	66.99	66.74	959370
2018-09-26	66.80	67.05	66.41	66.48	764603
2018-09-27	66.59	66.91	66.53	66.65	551500
2018-09-28	66.51	66.80	66.50	66.63	1107374
2018-10-01	66.97	67.10	66.60	66.76	982417
2018-10-02	66.74	66.85	66.57	66.67	1007652
2018-10-03	66.88	67.03	66.65	66.73	1012046
2018-10-04	66.64	66.70	65.79	66.19	1259420
2018-10-05	66.18	66.33	65.35	65.74	1358019
2018-10-08	65.60	65.81	65.18	65.69	906095
2018-10-09	65.57	65.92	65.49	65.58	874121
2018-10-10	65.44	65.56	63.41	63.47	2321055
2018-10-11	63.24	63.64	61.80	62.15	3714072
2018-10-12	63.22	63.25	62.13	62.96	2521693
2018-10-15	62.86	63.24	62.57	62.71	1558910
2018-10-16	63.15	64.17	63.02	64.06	2036666
2018-10-17	64.08	64.20	63.40	64.07	1836998
2018-10-18	63.82	63.99	62.79	63.10	1486956
2018-10-19	63.23	63.74	62.82	62.97	1103705
2018-10-22	63.13	63.21	62.56	62.72	1061846
2018-10-23	61.75	62.66	61.22	62.35	2501036
2018-10-24	62.32	62.41	60.29	60.39	4252328
2018-10-25	60.85	61.88	60.64	61.52	1969877
2018-10-26	60.58	61.25	59.74	60.46	3495522
2018-10-29	61.17	61.60	59.27	60.13	2784998
2018-10-30	60.05	61.14	60.00	61.05	3263079
2018-10-31	61.71	62.29	61.65	61.73	2100596
2018-11-01	61.90	62.54	61.70	62.49	2164576
2018-11-02	62.78	62.88	61.61	62.09	2425421
2018-11-05	62.25	62.58	61.97	62.43	1488606
2018-11-06	62.42	62.85	62.42	62.82	1170170
2018-11-07	63.34	64.15	63.23	64.09	1790117
2018-11-08	63.93	64.16	63.69	63.97	1349497
2018-11-09	63.67	63.67	62.92	63.31	1286335
2018-11-12	63.17	63.23	61.99	62.09	1290240
2018-11-13	62.24	62.75	61.82	62.00	1663461
2018-11-14	62.47	62.57	61.17	61.52	1631640
2018-11-15	61.23	62.32	60.87	62.24	2387153
2018-11-16	61.92	62.59	61.83	62.37	1639434
2018-11-19	62.27	62.31	61.08	61.27	2037576
2018-11-20	60.44	60.81	59.96	60.18	4235716
2018-11-21	60.56	60.93	60.44	60.45	2555017
2018-11-23	60.07	60.49	60.05	60.16	873003
2018-11-26	60.71	61.09	60.62	61.07	3219264
2018-11-27	60.81	61.19	60.68	61.19	1742869
2018-11-28	61.45	62.61	61.19	62.59	2530688
2018-11-29	62.43	62.84	62.11	62.48	2284429
2018-11-30	62.46	63.00	62.37	62.91	1814851
2018-12-03	63.91	63.99	63.23	63.68	3515556
2018-12-04	63.50	63.56	61.48	61.61	3204555
2018-12-06	60.58	61.48	59.81	61.48	4743239
2018-12-07	61.39	61.80	59.84	60.09	3936518
2018-12-10	60.03	60.35	58.94	60.11	3321676
2018-12-11	60.92	60.98	59.75	60.10	2894542
2018-12-12	60.86	61.20	60.43	60.46	2991838
2018-12-13	60.66	60.84	60.04	60.30	3473730
2018-12-14	59.77	60.04	59.09	58.89	3479296
2018-12-17	58.68	58.92	57.29	57.66	5290143
2018-12-18	58.04	58.26	57.23	57.63	9005244
2018-12-19	57.65	58.53	56.33	56.74	5492962
2018-12-20	56.39	56.79	55.21	55.79	6547028
2018-12-21	55.96	56.60	54.44	54.61	8038487
2018-12-24	54.20	54.50	53.23	53.25	6904818
2018-12-26	53.52	55.83	53.12	55.80	9377906
2018-12-27	55.07	56.33	54.26	56.27	12260817
2018-12-28	56.60	57.00	55.90	56.22	7879401
2018-12-31	56.60	56.76	56.12	56.76	6075664
2019-01-02	55.90	56.97	55.77	56.73	4807052
2019-01-03	56.34	56.36	55.37	55.45	1937481
2019-01-04	56.23	57.49	56.15	57.34	3300215
2019-01-07	57.46	58.23	57.26	57.88	4088701
2019-01-08	58.50	58.55	57.82	58.47	1967935
2019-01-09	58.68	58.98	58.38	58.80	1657327
2019-01-10	58.44	59.08	58.25	59.04	982709
2019-01-11	58.77	59.06	58.62	59.06	1840808
2019-01-14	58.60	58.90	58.49	58.70	5354139
2019-01-15	58.79	59.40	58.79	59.33	15206034
2019-01-16	59.43	59.74	59.42	59.53	3631888
2019-01-17	59.34	60.21	59.32	59.97	4069764
2019-01-18	60.42	60.89	60.22	60.76	3951245
2019-01-22	60.40	60.53	59.55	59.95	4913879
2019-01-23	60.20	60.35	59.41	59.99	1830395
2019-01-24	59.95	60.22	59.78	60.12	1904448
2019-01-25	60.58	60.82	60.48	60.65	2048523
2019-01-28	60.14	60.26	59.80	60.26	3696571
2019-01-29	60.30	60.40	59.96	60.17	3837565
2019-01-30	60.53	61.27	60.29	61.05	1523860
2019-01-31	61.04	61.69	61.01	61.55	2274196
2019-02-01	61.64	61.87	61.46	61.69	1718083
2019-02-04	61.69	62.13	61.52	62.13	1476509
2019-02-05	62.25	62.45	62.10	62.41	3185825
2019-02-06	62.32	62.43	62.10	62.27	2306763
2019-02-07	61.91	62.03	61.29	61.75	1805356
2019-02-08	61.43	61.82	61.22	61.82	1771111
2019-02-11	61.98	62.03	61.74	61.91	1180211
2019-02-12	62.29	62.75	62.29	62.70	2197089
2019-02-13	62.89	63.06	62.75	62.88	1262912
2019-02-14	62.61	63.04	62.41	62.77	1705584
2019-02-15	63.22	63.49	63.15	63.48	1237639
2019-02-19	63.30	63.75	63.28	63.57	1555278
2019-02-20	63.57	63.81	63.45	63.71	1327711
2019-02-21	63.59	63.71	63.24	63.50	11460215
2019-02-22	63.66	63.95	63.59	63.91	6682751
2019-02-25	64.27	64.40	63.96	63.99	3848222
2019-02-26	63.88	64.12	63.83	63.89	2626659
2019-02-27	63.72	63.99	63.51	63.92	1928238
2019-02-28	63.86	63.95	63.69	63.72	1539126
2019-03-01	64.14	64.26	63.77	64.19	1412657
2019-03-04	64.42	64.50	63.30	63.90	1815204
2019-03-05	63.92	63.94	63.64	63.76	1079507
2019-03-06	63.78	63.82	63.20	63.29	1563733
2019-03-07	63.18	63.22	62.55	62.77	2235198
2019-03-08	62.26	62.68	62.18	62.65	1896702
2019-03-11	62.83	63.60	62.80	63.58	2294130
2019-03-12	63.66	63.93	63.66	63.75	6108704
2019-03-13	63.99	64.42	63.94	64.20	1536353
2019-03-14	64.20	64.28	64.03	64.16	893904
2019-03-15	64.27	64.64	64.25	64.41	1250986
2019-03-18	64.49	64.76	64.41	64.71	1415947
2019-03-19	64.93	65.09	64.43	64.43	1518392
2019-03-20	64.37	64.65	63.88	64.18	1695356
2019-03-21	64.00	65.01	63.99	64.92	1453010
2019-03-22	64.59	64.68	63.54	63.59	2688765
2019-03-25	63.52	63.79	63.17	63.51	2068589
2019-03-26	63.96	64.26	63.66	64.03	1748165
2019-03-27	64.04	64.15	63.27	63.72	2214235
2019-03-28	63.87	64.08	63.58	64.02	1536541
2019-03-29	64.38	64.45	64.11	64.40	1772810
2019-04-01	64.88	65.21	64.81	65.16	2138781
2019-04-02	65.18	65.21	64.94	65.16	2011345
2019-04-03	65.47	65.59	65.14	65.32	2180815
2019-04-04	65.38	65.50	65.15	65.47	2371491
2019-04-05	65.61	65.81	65.55	65.81	981208
2019-04-08	65.69	65.86	65.49	65.85	1367518
2019-04-09	65.60	65.78	65.32	65.43	2052794
2019-04-10	65.53	65.78	65.48	65.78	1168180
2019-04-11	65.87	65.87	65.59	65.75	1495546
2019-04-12	66.15	66.24	65.96	66.14	1200932
2019-04-15	66.22	66.26	65.92	66.14	884554
2019-04-16	66.35	66.35	66.00	66.12	2033426
2019-04-17	66.37	66.39	65.79	65.93	1244271
2019-04-18	66.06	66.08	65.69	66.04	1657179
2019-04-22	65.84	66.08	65.74	66.05	1008348
2019-04-23	66.15	66.74	66.10	66.66	1428627
2019-04-24	66.68	66.79	66.53	66.59	1191562
2019-04-25	66.59	66.64	66.16	66.49	1414739
2019-04-26	66.50	66.84	66.32	66.81	1379377
2019-04-29	66.86	67.08	66.83	66.95	1546274
2019-04-30	66.91	67.01	66.47	66.90	1818448
2019-05-01	67.12	67.14	66.44	66.44	1833422
2019-05-02	66.41	66.65	65.90	66.36	1519212
2019-05-03	66.70	67.07	66.64	67.06	973963
2019-05-06	65.95	66.93	65.87	66.84	1472172
2019-05-07	66.28	66.36	65.20	65.69	3643675
2019-05-08	65.60	66.00	65.44	65.58	1687882
2019-05-09	65.02	65.51	64.58	65.37	2206622
2019-05-10	65.13	65.86	64.39	65.66	1992757
2019-05-13	64.38	64.61	63.76	64.00	2687616
2019-05-14	64.24	64.95	64.19	64.57	1556861
2019-05-15	64.18	65.10	64.11	64.96	1379398
2019-05-16	65.14	65.89	65.14	65.55	1363716
2019-05-17	65.00	65.71	64.98	65.09	1649001
2019-05-20	64.68	64.93	64.43	64.64	1324310
2019-05-21	65.03	65.33	65.00	65.25	1058291
2019-05-22	65.00	65.23	64.87	64.96	829587
2019-05-23	64.44	64.49	63.79	64.18	5760627
2019-05-24	64.50	64.62	64.14	64.29	896630
2019-05-28	64.40	64.63	63.72	63.72	921379
2019-05-29	63.47	63.54	62.94	63.34	1385572
2019-05-30	63.50	63.71	63.17	63.47	1318398
2019-05-31	62.78	63.01	62.57	62.65	1340468
2019-06-03	62.66	62.91	62.14	62.47	1827889
2019-06-04	63.07	63.91	62.96	63.85	1157670
2019-06-05	64.24	64.39	63.77	64.39	2444300
2019-06-06	64.47	64.91	64.25	64.74	1539380
2019-06-07	65.01	65.62	64.96	65.37	1167198
2019-06-10	65.75	66.12	65.66	65.70	1188606
2019-06-11	66.14	66.23	65.47	65.60	1212637
2019-06-12	65.56	65.74	65.39	65.50	961378
2019-06-13	65.77	65.91	65.63	65.90	1126557
2019-06-14	65.82	65.87	65.55	65.38	804673
2019-06-17	65.44	65.61	65.37	65.46	830891
2019-06-18	65.82	66.41	65.80	66.13	1383372
2019-06-19	66.16	66.40	65.83	66.26	3329263
2019-06-20	66.95	67.00	66.40	66.91	3444052
2019-06-21	66.80	67.06	66.66	66.70	1085767
2019-06-24	66.78	66.85	66.52	66.59	983868
2019-06-25	66.59	66.64	65.88	65.89	1350062
2019-06-26	66.15	66.29	65.82	65.85	1170750
2019-06-27	65.99	66.29	65.99	66.19	922073
2019-06-28	66.44	66.72	66.34	66.63	1027792
2019-07-01	67.46	67.50	66.88	67.13	1664159
2019-07-02	67.15	67.30	66.94	67.28	4189681
2019-07-03	67.45	67.82	67.43	67.81	921479
2019-07-05	67.55	67.82	67.21	67.74	648124
2019-07-08	67.50	67.56	67.26	67.37	668953
2019-07-09	67.10	67.56	67.09	67.54	674778
2019-07-10	67.76	68.02	67.59	67.81	820273
2019-07-11	67.96	67.98	67.66	67.88	825347
2019-07-12	68.02	68.26	67.97	68.22	924501
2019-07-15	68.31	68.31	68.10	68.26	751841
2019-07-16	68.22	68.27	67.94	68.05	1285956
2019-07-17	68.05	68.09	67.57	67.57	1202399
2019-07-18	67.48	67.92	67.35	67.85	1827672
2019-07-19	68.09	68.11	67.43	67.46	711768
2019-07-22	67.56	67.72	67.43	67.63	772342
2019-07-23	67.89	68.09	67.67	68.09	1179165
2019-07-24	67.91	68.50	67.89	68.50	992187
2019-07-25	68.41	68.42	67.96	68.13	1106262
2019-07-26	68.29	68.66	68.27	68.57	612636
2019-07-29	68.59	68.60	68.29	68.46	965725
2019-07-30	68.09	68.43	67.98	68.37	897098
2019-07-31	68.41	68.49	67.12	67.48	1503158
2019-08-01	67.66	68.37	66.79	67.03	1986233
2019-08-02	66.80	66.99	66.02	66.47	1801490
2019-08-05	65.39	65.41	63.92	64.43	4952598
2019-08-06	64.91	65.37	64.53	65.34	6242022
2019-08-07	64.57	65.56	64.07	65.39	6163682
2019-08-08	65.76	66.66	65.64	66.63	1270773
2019-08-09	66.46	66.56	65.77	66.19	1023662
2019-08-12	65.79	65.88	65.12	65.38	868564
2019-08-13	65.25	66.67	65.11	66.32	2086132
2019-08-14	65.31	65.40	64.33	64.37	1867908
2019-08-15	64.57	64.71	64.01	64.45	1173654
2019-08-16	64.89	65.58	64.89	65.50	1984712
2019-08-19	66.25	66.42	66.06	66.19	1389424
2019-08-20	66.10	66.22	65.71	65.71	1049762
2019-08-21	66.27	66.38	66.15	66.30	870219
2019-08-22	66.48	66.62	65.83	66.27	759680
2019-08-23	65.96	66.35	64.28	64.57	1230340
2019-08-26	65.12	65.23	64.72	65.21	1645646
2019-08-27	65.57	65.67	64.74	64.94	1041646
2019-08-28	64.77	65.44	64.58	65.39	1192734
2019-08-29	66.01	66.37	65.82	66.22	914888
2019-08-30	66.56	66.61	65.97	66.21	1237981
2019-09-03	65.78	65.99	65.48	65.75	797600
2019-09-04	66.33	66.51	66.13	66.50	736576
2019-09-05	67.09	67.61	67.03	67.41	899100
2019-09-06	67.50	67.59	67.29	67.40	1805224
2019-09-09	67.68	67.68	67.21	67.45	1035107
2019-09-10	67.27	67.55	66.96	67.55	1722222
2019-09-11	67.58	68.09	67.44	68.05	904566
2019-09-12	68.27	68.51	68.05	68.28	990027
2019-09-13	68.37	68.49	68.14	68.18	1183260
2019-09-16	67.98	68.18	67.79	68.11	2717059
2019-09-17	68.07	68.26	67.97	68.22	869759
2019-09-18	68.15	68.25	67.58	68.25	970776
2019-09-19	68.33	68.59	68.13	68.22	885608
2019-09-20	68.35	68.43	67.69	67.86	915941
2019-09-23	67.70	68.08	67.70	67.57	849701
2019-09-24	67.86	67.92	66.75	66.92	1153549
2019-09-25	67.00	67.50	66.62	67.41	5214301
2019-09-26	67.42	67.44	66.88	67.23	5019045
2019-09-27	67.41	67.43	66.40	66.75	2100767
2019-09-30	66.93	67.26	66.91	67.07	1200204
2019-10-01	67.32	67.50	66.16	66.22	2813782
2019-10-02	65.83	65.94	64.80	65.12	4295748
2019-10-03	65.09	65.64	64.41	65.63	3134104
2019-10-04	65.86	66.56	65.75	66.55	868638
2019-10-07	66.37	66.73	66.17	66.29	1220928
2019-10-08	65.82	65.93	65.20	65.23	1266248
2019-10-09	65.72	66.02	65.54	65.79	1377868
2019-10-10	65.80	66.43	65.76	66.18	1059150
2019-10-11	66.89	67.49	66.87	66.97	996598
2019-10-14	66.88	66.99	66.78	66.85	659234
2019-10-15	67.13	67.70	67.10	67.51	778655
2019-10-16	67.41	67.57	67.28	67.37	1102534
2019-10-17	67.69	67.84	67.48	67.63	994435
2019-10-18	67.50	67.65	67.08	67.37	1121664
2019-10-21	67.69	67.85	67.59	67.84	736090
2019-10-22	67.93	68.00	67.57	67.60	703416
2019-10-23	67.53	67.78	67.46	67.78	847147
2019-10-24	68.00	68.04	67.70	67.89	703317
2019-10-25	67.78	68.34	67.75	68.20	802664
2019-10-28	68.50	68.74	68.41	68.63	1121220
2019-10-29	68.54	68.81	68.51	68.61	816538
2019-10-30	68.65	68.84	68.29	68.76	1443884
2019-10-31	68.77	68.77	68.20	68.54	2116916
2019-11-01	68.89	69.25	68.85	69.22	1471065
2019-11-04	69.60	69.67	69.41	69.51	935836
2019-11-05	69.61	69.66	69.37	69.45	1292612
2019-11-06	69.47	69.47	69.18	69.41	1000243
2019-11-07	69.78	69.95	69.53	69.66	1116489
2019-11-08	69.59	69.85	69.39	69.85	792420
2019-11-11	69.55	69.76	69.47	69.74	590533
2019-11-12	69.83	70.09	69.69	69.82	706156
2019-11-13	69.59	69.97	69.54	69.88	1020709
2019-11-14	69.79	69.97	69.66	69.97	10004475
2019-11-15	70.25	70.46	70.13	70.46	1738515
2019-11-18	70.41	70.56	70.29	70.50	6781551
2019-11-19	70.64	70.82	70.34	70.53	898673
2019-11-20	70.39	70.55	69.89	70.27	2239735
2019-11-21	70.31	70.49	69.98	70.17	906730
2019-11-22	70.33	70.36	70.06	70.28	807583
2019-11-25	70.53	70.94	70.53	70.90	861552
2019-11-26	70.97	71.15	70.88	71.09	2778769
2019-11-27	71.26	71.45	71.17	71.45	652688
2019-11-29	71.33	71.36	71.07	71.11	651513
2019-12-02	71.25	71.35	70.42	70.48	1112973
2019-12-03	69.82	70.10	69.51	70.09	937625
2019-12-04	70.36	70.64	70.28	70.51	844175
2019-12-05	70.67	70.69	70.29	70.61	1493437
2019-12-06	71.07	71.35	71.00	71.20	1140702
2019-12-09	71.15	71.30	71.00	71.03	613906
2019-12-10	71.01	71.15	70.79	70.91	911424
2019-12-11	71.02	71.17	70.92	71.14	786584
2019-12-12	71.11	71.90	71.05	71.66	996299
2019-12-13	71.68	72.05	71.42	71.28	959757
2019-12-16	71.73	71.95	71.70	71.79	812118
2019-12-17	71.92	71.95	71.76	71.78	1779996
2019-12-18	71.91	71.97	71.79	71.82	1338603
2019-12-19	71.88	72.16	71.82	72.12	2030002
2019-12-20	72.42	72.59	72.38	72.45	1179985
2019-12-23	72.65	72.72	72.53	72.55	1566240
2019-12-24	72.66	72.67	72.50	72.57	723530
2019-12-26	72.70	72.96	72.65	72.96	1145124
2019-12-27	73.12	73.12	72.75	72.90	815040
2019-12-30	72.92	72.99	72.35	72.47	1595731
2019-12-31	72.36	72.73	72.30	72.69	1104860
2020-01-02	73.08	73.25	72.76	73.24	1246477
2020-01-03	72.53	73.04	72.43	72.79	2069307
2020-01-06	72.49	73.07	72.28	73.07	2158469
2020-01-07	72.92	73.02	72.74	72.84	1164971
2020-01-08	72.89	73.51	72.88	73.17	1046266
2020-01-09	73.63	73.71	73.44	73.68	868902
2020-01-10	73.85	73.85	73.35	73.47	1151277
2020-01-13	73.65	74.00	73.51	74.00	1023090
2020-01-14	73.98	74.21	73.79	73.90	1399117
2020-01-15	73.92	74.32	73.88	74.11	6333245
2020-01-16	74.45	74.78	74.39	74.78	1552160
2020-01-17	74.95	74.99	74.76	74.93	1267280
2020-01-21	74.73	74.96	74.65	74.74	1667948
2020-01-22	74.96	75.15	74.73	74.81	1205735
2020-01-23	74.66	74.91	74.30	74.86	1246545
2020-01-24	75.05	75.07	73.84	74.14	1177904
2020-01-27	72.91	73.38	72.73	73.06	1361462
2020-01-28	73.38	73.99	73.27	73.77	1324239
2020-01-29	74.10	74.14	73.65	73.71	1787156
2020-01-30	73.22	73.96	73.01	73.89	2130244
2020-01-31	73.78	73.80	72.38	72.59	1844089
2020-02-03	72.95	73.60	72.95	73.23	1255320
2020-02-04	74.11	74.58	74.04	74.37	931183
2020-02-05	75.07	75.16	74.65	75.08	1344610
2020-02-06	75.34	75.39	75.09	75.28	1901776
2020-02-07	75.03	75.25	74.74	74.86	1236575
2020-02-10	74.71	75.43	74.71	75.41	1413294
2020-02-11	75.77	76.00	75.50	75.65	839818
2020-02-12	75.97	76.14	75.86	76.12	1819111
2020-02-13	75.77	76.29	75.66	76.05	1778720
2020-02-14	76.18	76.23	75.89	76.21	1807029
2020-02-18	75.97	76.11	75.66	75.98	1789548
2020-02-19	76.27	76.57	76.25	76.42	1252210
2020-02-20	76.30	76.51	75.39	76.12	1231678
2020-02-21	75.83	76.00	75.17	75.32	1617755
2020-02-24	73.04	73.59	72.50	72.86	2558347
2020-02-25	73.26	73.43	70.47	70.70	4251359
2020-02-26	70.95	71.80	70.13	70.26	2435776
2020-02-27	68.90	69.90	67.20	67.20	5355016
2020-02-28	65.06	66.87	64.48	66.75	11602924
2020-03-02	67.20	69.62	66.36	69.62	4002730
2020-03-03	69.76	70.73	67.07	67.73	3021995
2020-03-04	69.01	70.45	68.37	70.37	1607759
2020-03-05	68.69	69.39	67.50	68.10	2080494
2020-03-06	66.00	67.15	65.29	66.88	9915601
2020-03-09	62.48	63.73	61.06	61.54	10775830
2020-03-10	63.77	64.50	61.20	64.37	6277805
2020-03-11	62.77	63.07	60.49	61.20	4195256
2020-03-12	57.11	59.40	55.30	55.43	15230442
2020-03-13	58.59	60.40	55.48	60.40	7934834
2020-03-16	53.85	56.87	53.10	53.41	10644497
2020-03-17	54.11	56.50	52.25	56.30	7046104
2020-03-18	52.41	54.20	50.07	53.08	9552649
2020-03-19	52.13	54.57	51.00	53.06	5407857
2020-03-20	53.96	54.46	50.88	50.94	5316003
2020-03-23	50.57	51.00	48.52	49.67	8821629
2020-03-24	52.27	54.39	52.01	53.97	6123548
2020-03-25	54.55	57.01	53.26	54.93	9579880
2020-03-26	55.59	58.40	55.38	58.12	6008370
2020-03-27	56.22	57.95	55.72	56.34	5313619
2020-03-30	56.68	58.17	56.20	58.09	6392451
2020-03-31	57.87	58.38	56.81	57.21	5371718
2020-04-01	55.06	55.73	54.02	54.49	4930184
2020-04-02	54.31	55.92	54.14	55.71	5108467
2020-04-03	55.52	55.91	54.10	54.67	3805357
2020-04-06	56.83	58.92	56.69	58.59	5634832
2020-04-07	60.63	60.88	58.59	58.59	6351773
2020-04-08	59.35	61.00	58.76	60.70	3799932
2020-04-09	61.61	62.47	61.14	61.76	13966548
2020-04-13	61.56	61.60	60.18	61.06	5689015
2020-04-14	62.37	63.04	62.11	62.87	3575069
2020-04-15	61.59	61.92	60.97	61.51	5384603
2020-04-16	61.75	61.92	60.96	61.71	2194219
2020-04-17	63.22	63.64	62.59	63.55	2383556
2020-04-20	62.66	63.46	62.35	62.46	2866789
2020-04-21	61.28	61.63	60.27	60.49	2409213
2020-04-22	61.74	62.24	61.36	61.89	1854339
2020-04-23	62.11	62.98	61.81	61.84	2215332
2020-04-24	62.25	62.95	61.79	62.80	1700512
2020-04-27	63.25	64.16	63.22	63.91	2617115
2020-04-28	64.85	65.00	63.59	63.73	2054661
2020-04-29	65.00	65.92	64.81	65.59	1906599
2020-04-30	65.25	65.25	64.39	64.76	2847877
2020-05-01	63.51	63.70	62.61	62.97	4655578
2020-05-04	62.41	63.24	62.11	63.13	2486472
2020-05-05	63.86	64.47	63.62	63.70	1829861
2020-05-06	64.16	64.27	63.35	63.39	2371681
2020-05-07	64.12	64.65	64.05	64.16	1869695
2020-05-08	64.91	65.45	64.71	65.42	1454856
2020-05-11	64.87	65.73	64.71	65.36	2053211
2020-05-12	65.69	65.75	63.87	63.87	1634892
2020-05-13	63.81	64.02	62.07	62.73	2796550
2020-05-14	62.01	63.46	61.37	63.41	3308554
2020-05-15	62.86	63.78	62.63	63.74	2130204
2020-05-18	65.13	66.24	65.13	65.92	1869291
2020-05-19	65.82	66.23	65.20	65.20	2104827
2020-05-20	66.14	66.59	66.03	66.43	2108649
2020-05-21	66.38	66.60	65.68	66.02	1971418
2020-05-22	66.01	66.27	65.64	66.17	1458687
2020-05-26	67.73	67.80	67.03	67.07	1626691
2020-05-27	67.89	68.21	66.56	68.21	2973329
2020-05-28	68.43	68.87	67.77	67.96	2047618
2020-05-29	67.78	68.37	67.17	68.15	2225997
2020-06-01	68.07	68.80	68.00	68.59	1558904
2020-06-02	68.80	69.19	68.52	69.16	1685030
2020-06-03	69.73	70.41	69.67	70.25	1805951
2020-06-04	69.97	70.39	69.50	69.98	4518100
2020-06-05	71.45	72.36	71.21	71.86	2455096
2020-06-08	72.17	72.89	72.01	72.80	3395409
2020-06-09	72.12	72.54	71.82	72.14	3788579
2020-06-10	72.24	72.42	71.42	71.61	3886309
2020-06-11	69.66	69.95	67.25	67.45	3139942
2020-06-12	69.26	69.41	66.92	67.92	3835765
2020-06-15	66.50	69.02	66.26	68.71	1806780
2020-06-16	70.76	70.77	68.95	70.09	1497782
2020-06-17	70.38	70.38	69.59	69.75	1399281
2020-06-18	69.34	69.94	69.28	69.81	966316
2020-06-19	70.67	70.68	69.05	69.42	1393569
2020-06-22	69.26	69.94	68.95	69.89	885888
2020-06-23	70.47	70.69	70.06	70.18	873006
2020-06-24	69.63	69.77	67.79	68.25	2057442
2020-06-25	68.09	69.15	67.66	69.10	2553748
2020-06-26	68.81	68.89	67.34	67.47	2118950
2020-06-29	67.73	68.49	67.19	68.49	1459884
2020-06-30	68.48	69.78	68.40	69.44	1501817
2020-07-01	69.62	70.12	69.51	69.81	1245916
2020-07-02	70.66	71.05	70.05	70.45	1392018
2020-07-06	71.17	71.39	70.93	71.24	2226624
2020-07-07	70.86	71.39	70.44	70.48	1224804
2020-07-08	70.72	71.12	70.28	71.10	1597843
2020-07-09	71.29	71.34	69.79	70.68	1186374
2020-07-10	70.58	71.45	70.29	71.42	1051715
2020-07-13	71.93	72.56	70.52	70.60	1305202
2020-07-14	70.31	71.65	70.03	71.54	1263625
2020-07-15	72.40	72.64	71.76	72.48	1793655
2020-07-16	71.99	72.27	71.78	72.18	1233955
2020-07-17	72.41	72.59	71.97	72.43	950263
2020-07-20	72.33	73.15	72.17	73.01	915659
2020-07-21	73.51	73.62	72.95	73.15	1272561
2020-07-22	73.10	73.65	73.10	73.60	3352880
2020-07-23	73.53	73.76	72.38	72.78	1946996
2020-07-24	72.28	72.53	71.86	72.18	1681053
2020-07-27	72.35	72.87	72.21	72.84	2350606
2020-07-28	72.64	72.89	72.23	72.30	991325
2020-07-29	72.54	73.44	72.54	73.33	1425891
2020-07-30	72.55	73.15	72.07	73.09	2663187
2020-07-31	73.50	73.50	72.31	73.44	2545240
2020-08-03	73.88	74.24	73.76	74.09	1126510
2020-08-04	73.89	74.36	73.88	74.35	1181510
2020-08-05	74.72	74.97	74.70	74.94	966504
2020-08-06	74.82	75.35	74.69	75.32	840902
2020-08-07	75.29	75.44	74.85	75.36	1729053
2020-08-10	75.52	75.66	75.07	75.57	759529
2020-08-11	75.91	76.10	74.83	74.97	2701070
2020-08-12	75.67	76.18	75.65	76.03	1087334
2020-08-13	75.87	76.27	75.72	75.94	871155
2020-08-14	75.83	76.06	75.67	75.94	1014322
2020-08-17	76.15	76.30	76.11	76.26	693413
2020-08-18	76.38	76.48	75.90	76.37	1831467
2020-08-19	76.41	76.57	75.90	76.01	930518
2020-08-20	75.64	76.36	75.50	76.27	621505
2020-08-21	76.14	76.48	76.05	76.40	623888
2020-08-24	77.00	77.20	76.75	77.20	1142171
2020-08-25	77.36	77.44	77.00	77.40	890204
2020-08-26	77.57	78.22	77.46	78.13	3132920
2020-08-27	78.36	78.70	77.93	78.37	1289941
2020-08-28	78.64	78.89	78.38	78.89	1503232
2020-08-31	78.86	79.06	78.53	78.62	1301284
2020-09-01	78.88	79.38	78.59	79.33	1362253
2020-09-02	79.82	80.63	79.43	80.47	2732602
2020-09-03	79.98	80.01	77.01	77.65	2982207
2020-09-04	77.79	78.15	75.12	76.97	2276894
2020-09-08	75.54	75.89	74.72	74.79	3029276
2020-09-09	75.82	76.81	75.57	76.29	2968816
2020-09-10	76.75	76.95	74.79	75.05	1326677
2020-09-11	75.45	75.65	74.29	75.03	2220253
2020-09-14	75.87	76.46	75.68	76.19	1155771
2020-09-15	76.81	77.01	76.34	76.61	984673
2020-09-16	76.93	77.31	76.30	76.33	1313433
2020-09-17	75.24	76.08	75.04	75.73	1098820
2020-09-18	76.00	76.00	74.27	74.97	1120136
2020-09-21	73.84	74.09	72.82	74.09	1725691
2020-09-22	74.37	74.89	73.77	74.45	775629
2020-09-23	74.58	74.64	72.53	72.60	1578445
2020-09-24	72.29	73.54	71.84	72.78	1064389
2020-09-25	72.58	74.18	72.46	74.03	1051364
2020-09-28	75.01	75.45	74.85	75.30	776414
2020-09-29	75.28	75.43	74.75	74.93	1103043
2020-09-30	75.11	76.18	74.98	75.49	1223944
2020-10-01	76.09	76.34	75.61	76.07	1404136
2020-10-02	74.69	75.91	74.60	75.51	1280449
2020-10-05	76.03	76.89	76.01	76.88	806814
2020-10-06	76.94	77.54	75.79	75.85	1006033
2020-10-07	76.60	77.43	76.60	77.20	1129872
2020-10-08	77.78	77.96	77.52	77.96	788203
2020-10-09	78.32	78.73	78.20	78.63	905353
2020-10-12	79.16	80.07	79.07	79.78	850372
2020-10-13	79.74	79.74	79.10	79.35	1097126
2020-10-14	79.44	79.75	78.69	78.86	850057
2020-10-15	77.85	78.91	77.69	78.83	1219887
2020-10-16	79.14	79.44	78.70	78.73	1121499
2020-10-19	78.99	79.19	77.37	77.55	1170046
2020-10-20	77.93	78.58	77.69	77.77	935600
2020-10-21	77.84	78.31	77.54	77.60	1286850
2020-10-22	77.67	78.22	77.15	78.12	1387645
2020-10-23	78.34	78.41	77.75	78.41	612057
2020-10-26	77.53	77.75	76.06	76.96	1123819
2020-10-27	77.01	77.11	76.59	76.68	652623
2020-10-28	75.26	75.40	74.02	74.16	2666709
2020-10-29	74.17	75.56	73.80	74.87	1285547
2020-10-30	74.42	74.79	73.15	74.05	1709684
2020-11-02	74.77	75.27	74.10	74.84	1399145
2020-11-03	75.57	76.65	75.50	76.26	1826350
2020-11-04	77.22	78.80	76.98	77.88	1445731
2020-11-05	79.27	79.82	79.02	79.52	1763323
2020-11-06	79.46	79.70	78.94	79.47	1033747
2020-11-09	82.52	83.05	80.26	80.40	3096432
2020-11-10	80.18	80.53	79.39	80.35	1706107
2020-11-11	80.91	81.06	80.53	80.87	1037209
2020-11-12	80.58	80.86	79.69	80.15	1210661
2020-11-13	80.56	81.40	80.49	81.26	971079
2020-11-16	82.01	82.32	81.60	82.32	1942536
2020-11-17	81.82	82.34	81.41	82.10	1226002
2020-11-18	82.23	82.36	81.21	81.22	4542171
2020-11-19	81.09	81.72	80.83	81.67	1494939
2020-11-20	81.60	81.66	81.21	81.24	866645
2020-11-23	81.68	82.10	81.28	81.90	860802
2020-11-24	82.58	83.28	82.30	83.17	1633299
2020-11-25	83.10	83.19	82.72	83.12	747852
2020-11-27	83.36	83.51	83.18	83.43	401664
2020-11-30	83.33	83.41	82.28	82.93	1495735
2020-12-01	83.81	84.12	83.63	83.81	1090360
2020-12-02	83.44	83.94	83.25	83.92	1071087
2020-12-03	83.96	84.36	83.80	84.07	851332
2020-12-04	84.23	84.91	84.23	84.91	839445
2020-12-07	84.77	84.93	84.43	84.84	1667713
2020-12-08	84.54	85.29	84.51	85.19	858643
2020-12-09	85.33	85.51	84.01	84.28	2943906
2020-12-10	83.92	84.62	83.66	84.44	1787824
2020-12-11	84.09	84.39	83.60	84.01	1560581
2020-12-14	84.62	84.87	83.70	83.75	1090217
2020-12-15	84.40	84.93	84.06	84.93	1157087
2020-12-16	85.03	85.20	84.76	85.03	1712754
2020-12-17	85.46	85.66	85.32	85.66	1516873
2020-12-18	85.83	85.83	84.86	85.46	1532622
2020-12-21	84.51	85.35	83.79	85.24	3175730
2020-12-22	85.31	85.46	84.90	85.26	890655
2020-12-23	85.54	85.76	85.32	85.35	775480
2020-12-24	85.46	85.58	85.24	85.53	550752
2020-12-28	86.24	86.24	85.96	85.98	834072
2020-12-29	86.35	86.43	85.51	85.66	1646626
2020-12-30	85.94	86.19	85.84	85.87	1046482
2020-12-31	85.87	86.36	85.63	86.22	3962375
2021-01-04	86.59	86.63	84.11	85.12	3729746
2021-01-05	84.92	86.00	84.92	85.76	2234788
2021-01-06	85.49	87.28	85.37	86.54	1776315
2021-01-07	87.17	88.05	87.07	87.86	1109938
2021-01-08	88.25	88.43	87.33	88.28	1341306
2021-01-11	87.53	88.26	87.37	87.81	1444479
2021-01-12	87.92	88.24	87.49	88.07	1585831
2021-01-13	88.08	88.49	87.82	88.15	887681
2021-01-14	88.35	88.69	88.02	88.14	2177235
2021-01-15	87.87	88.01	86.88	87.40	1111211
2021-01-19	88.07	88.23	87.72	88.14	1235661
2021-01-20	88.68	89.42	88.62	89.23	1248045
2021-01-21	89.45	89.55	88.99	89.15	884008
2021-01-22	88.72	89.25	88.65	89.05	951505
2021-01-25	89.25	89.52	87.93	89.34	1102560
2021-01-26	89.52	89.64	88.98	89.04	1026275
2021-01-27	88.15	88.30	86.30	86.82	1608441
2021-01-28	87.21	88.51	87.21	87.61	1122168
2021-01-29	87.27	87.45	85.46	85.99	4501606
2021-02-01	86.80	87.65	86.22	87.47	1073492
2021-02-02	88.28	89.07	88.28	88.68	1729656
2021-02-03	89.00	89.23	88.48	88.85	1474620
2021-02-04	89.15	89.95	89.13	89.89	2418489
2021-02-05	90.43	90.56	90.07	90.43	1620188
2021-02-08	90.82	91.30	90.76	91.23	1697038
2021-02-09	91.08	91.50	90.99	91.33	1212846
2021-02-10	91.80	91.87	90.63	91.30	1318151
2021-02-11	91.63	91.74	90.82	91.51	1429258
2021-02-12	91.30	91.98	91.23	91.89	923496
2021-02-16	92.29	92.38	91.56	91.82	1111095
2021-02-17	91.31	91.71	90.90	91.68	1157035
2021-02-18	91.03	91.36	90.41	91.15	982337
2021-02-19	91.51	91.77	91.18	91.30	869439
2021-02-22	90.66	91.09	90.37	90.45	1609388
2021-02-23	89.82	90.71	88.37	90.37	3322339
2021-02-24	90.22	91.53	89.90	91.45	4376732
2021-02-25	91.25	91.53	88.64	89.03	4301506
2021-02-26	89.52	89.85	87.98	88.71	2659915
2021-03-01	90.00	91.24	89.98	90.97	1704652
2021-03-02	91.02	91.16	90.06	90.07	1953391
2021-03-03	90.03	90.18	88.76	88.81	2702109
2021-03-04	88.72	89.20	86.21	87.40	4267974
2021-03-05	88.40	89.20	86.05	89.00	4403142
2021-03-08	89.22	89.94	88.48	88.54	2342724
2021-03-09	89.60	90.59	89.42	89.96	2356675
2021-03-10	90.65	90.99	90.25	90.51	2156627
2021-03-11	91.31	92.12	91.16	91.75	1843625
2021-03-12	91.41	91.95	91.13	91.95	1973821
2021-03-15	92.08	92.60	91.49	92.58	1465713
2021-03-16	92.68	92.77	91.94	92.20	984130
2021-03-17	91.89	92.79	91.48	92.58	1390878
2021-03-18	91.93	92.42	90.80	90.94	1473874
2021-03-19	90.94	91.38	90.24	91.00	1072329
2021-03-22	91.10	91.88	91.05	91.47	996917
2021-03-23	91.28	91.50	90.27	90.46	1378557
2021-03-24	90.88	91.24	89.67	89.37	1571170
2021-03-25	89.09	90.27	88.45	90.02	1794001
2021-03-26	90.42	91.60	90.10	91.54	1338528
2021-03-29	91.35	91.46	90.54	91.07	2182762
2021-03-30	90.84	91.25	90.54	91.10	1237937
2021-03-31	91.31	92.03	91.31	91.60	1655376
2021-04-01	92.15	92.76	92.09	92.76	2220937
2021-04-05	93.47	93.95	93.34	93.87	1609960
2021-04-06	93.78	94.18	93.71	93.84	1940226
2021-04-07	93.83	94.01	93.58	93.77	1184712
2021-04-08	94.17	94.35	93.87	94.35	931362
2021-04-09	94.35	94.97	94.25	94.97	1187146
2021-04-12	94.85	95.02	94.57	94.99	1573740
2021-04-13	94.97	95.42	94.87	95.22	1387765
2021-04-14	95.33	95.68	94.89	95.07	1585048
2021-04-15	95.60	96.04	95.50	96.00	958476
2021-04-16	96.37	96.40	95.89	96.24	1066018
2021-04-19	96.03	96.16	95.30	95.70	1342759
2021-04-20	95.39	95.55	94.40	94.80	1671872
2021-04-21	94.67	95.91	94.56	95.90	1122418
2021-04-22	95.90	96.23	94.84	95.08	1498125
2021-04-23	95.32	96.60	95.27	96.29	935986
2021-04-26	96.47	96.78	96.41	96.61	1120533
2021-04-27	96.74	96.77	96.36	96.63	1113793
2021-04-28	96.66	96.94	96.48	96.58	850256
2021-04-29	97.28	97.38	96.20	97.02	1292243
2021-04-30	96.39	96.71	96.08	96.29	1517352
2021-05-03	96.87	96.87	96.31	96.40	1474089
2021-05-04	96.02	96.06	94.78	95.66	2450250
2021-05-05	96.14	96.11	95.44	95.57	1242627
2021-05-06	95.66	96.17	94.91	96.17	1539546
2021-05-07	96.37	97.09	96.18	96.97	1042448
2021-05-10	97.05	97.20	95.77	95.80	1712432
2021-05-11	94.50	95.27	93.98	95.04	1970053
2021-05-12	94.37	94.70	92.74	92.93	2804519
2021-05-13	93.34	94.41	93.18	93.97	2810939
2021-05-14	94.65	95.76	94.65	95.58	1444998
2021-05-17	95.23	95.46	94.79	95.30	1351666
2021-05-18	95.41	95.60	94.57	94.63	1259048
2021-05-19	93.41	94.35	93.00	94.35	5529544
2021-05-20	94.55	95.64	94.48	95.36	1315684
2021-05-21	95.81	96.08	95.19	95.32	1398905
2021-05-24	95.88	96.54	95.78	96.22	855120
2021-05-25	96.54	96.65	95.86	95.93	1903017
2021-05-26	96.14	96.44	95.98	96.33	1062221
2021-05-27	96.64	96.77	96.51	96.54	963583
2021-05-28	96.93	96.97	96.65	96.72	860883
2021-06-01	97.32	97.38	96.56	96.76	1619468
2021-06-02	96.90	97.01	96.60	96.87	1437584
2021-06-03	96.34	96.67	95.80	96.41	1163202
2021-06-04	96.90	97.32	96.76	97.26	966910
2021-06-07	97.27	97.39	97.10	97.37	1111989
2021-06-08	97.57	97.66	96.95	97.47	989643
2021-06-09	97.72	97.74	97.23	97.00	796912
2021-06-10	97.33	97.67	96.94	97.45	1004464
2021-06-11	97.61	97.75	97.35	97.75	606081
2021-06-14	97.76	97.87	97.46	97.87	1016684
2021-06-15	97.94	97.94	97.38	97.59	4825960
2021-06-16	97.69	97.69	96.56	97.16	1245661
2021-06-17	97.05	97.30	96.38	97.08	1176769
2021-06-18	96.38	96.48	95.76	95.80	2589041
2021-06-21	96.23	97.19	95.99	97.17	1137239
2021-06-22	97.15	97.89	96.92	97.65	1107421
2021-06-23	97.79	97.98	97.66	97.66	878263
2021-06-24	98.17	98.41	98.15	98.27	892827
2021-06-25	98.51	98.77	98.43	98.66	1245205
2021-06-28	98.86	98.89	98.41	98.80	794162
2021-06-29	98.96	99.07	98.69	98.86	855678
2021-06-30	98.75	98.98	98.68	98.76	1130071
2021-07-01	99.06	99.40	98.97	99.38	1745312
2021-07-02	99.66	100.00	99.52	99.90	1399366
2021-07-06	100.00	100.06	98.99	99.63	2003264
2021-07-07	99.86	99.97	99.16	99.85	1513352
2021-07-08	98.35	99.24	98.08	98.96	3237518
2021-07-09	99.39	100.22	99.37	100.15	2396372
2021-07-12	100.21	100.49	100.02	100.45	2185768
2021-07-13	100.25	100.48	99.84	99.88	1087865
2021-07-14	100.28	100.46	99.57	99.80	976751
2021-07-15	99.53	99.69	98.88	99.46	1120853
2021-07-16	99.86	99.87	98.56	98.64	1061813
2021-07-19	97.47	97.56	96.63	97.33	3369811
2021-07-20	97.36	99.24	97.31	98.86	9559721
2021-07-21	99.17	99.83	99.15	99.82	1367514
2021-07-22	99.80	99.97	99.45	99.84	8678190
2021-07-23	100.34	100.94	100.18	100.84	993812
2021-07-26	100.80	101.08	100.68	101.04	989365
2021-07-27	100.84	100.97	99.79	100.50	1517539
2021-07-28	100.67	101.07	100.40	100.68	1385694
2021-07-29	100.94	101.47	100.94	101.10	686741
2021-07-30	100.52	101.09	100.44	100.56	1109440
2021-08-02	101.08	101.20	100.35	100.43	1691944
2021-08-03	100.67	101.15	99.94	101.15	1399994
2021-08-04	100.80	101.00	100.59	100.61	850280
2021-08-05	100.94	101.39	100.81	101.36	675932
2021-08-06	101.55	101.73	101.34	101.48	1108180
2021-08-09	101.51	101.60	101.17	101.39	733905
2021-08-10	101.52	101.70	101.37	101.42	3788698
2021-08-11	101.67	101.80	101.33	101.68	805863
2021-08-12	101.74	102.01	101.48	101.98	1575393
2021-08-13	102.15	102.15	101.90	102.03	603283
2021-08-16	101.74	102.15	101.26	102.15	1208731
2021-08-17	101.51	101.61	100.60	101.35	1349452
2021-08-18	101.10	101.49	100.27	100.35	1362298
2021-08-19	99.61	100.62	99.51	100.30	1108707
2021-08-20	100.47	101.24	100.24	101.18	917593
2021-08-23	101.66	102.37	101.64	102.20	863934
2021-08-24	102.41	102.64	102.32	102.48	1061044
2021-08-25	102.62	102.94	102.46	102.82	1129740
2021-08-26	102.71	102.81	102.11	102.18	1275809
2021-08-27	102.41	103.35	102.41	103.26	834778
2021-08-30	103.47	103.81	103.29	103.61	954706
2021-08-31	103.62	103.68	103.26	103.41	1099805
2021-09-01	103.64	103.88	103.46	103.60	795944
2021-09-02	103.92	104.07	103.64	103.96	704658
2021-09-03	103.72	104.00	103.62	103.90	1367538
2021-09-07	103.90	103.92	103.34	103.41	1477117
2021-09-08	103.32	103.44	102.70	103.19	927394
2021-09-09	103.07	103.60	102.76	102.82	952213
2021-09-10	103.30	103.37	101.95	102.00	996774
2021-09-13	102.70	102.82	101.69	102.23	972557
2021-09-14	102.51	102.76	101.38	101.55	1547454
2021-09-15	101.73	102.58	101.42	102.49	1020617
2021-09-16	102.40	102.65	101.67	102.37	774043
2021-09-17	102.25	102.35	101.37	101.57	1842535
2021-09-20	99.97	100.31	98.53	99.79	2883300
2021-09-21	100.38	100.64	99.51	99.77	1551503
2021-09-22	100.33	101.28	100.12	100.78	1373554
2021-09-23	101.28	102.39	101.16	101.66	1118016
2021-09-24	101.24	101.91	101.18	101.69	1258888
2021-09-27	101.47	101.86	101.27	101.52	1182756
2021-09-28	100.87	100.95	99.29	99.36	2479259
2021-09-29	99.82	100.14	99.37	99.48	1649610
2021-09-30	99.88	100.03	98.35	98.38	2737615
2021-10-01	98.86	99.99	97.95	99.64	4090096
2021-10-04	99.26	99.46	97.72	98.24	3304192
2021-10-05	98.54	99.70	98.37	99.16	2037479
2021-10-06	98.32	99.61	97.91	99.52	3236959
2021-10-07	100.36	101.18	100.34	100.49	1172743
2021-10-08	100.75	100.84	100.14	100.22	1076117
2021-10-11	100.17	100.83	99.55	99.57	1234305
2021-10-12	99.82	100.00	99.31	99.47	1551612
2021-10-13	99.78	100.13	99.09	99.94	2026291
2021-10-14	100.89	101.66	100.78	101.62	2446528
2021-10-15	102.17	102.42	102.02	102.19	1371312
2021-10-18	101.88	102.64	101.68	102.59	1123863
2021-10-19	103.00	103.35	102.82	103.28	1326887
2021-10-20	103.35	103.82	103.35	103.71	2832349
2021-10-21	103.62	104.10	103.45	104.03	1673825
2021-10-22	103.91	104.24	103.36	103.82	1392271
2021-10-25	104.14	104.55	103.70	104.40	1430760
2021-10-26	104.86	105.10	104.32	104.43	1604015
2021-10-27	104.49	104.62	103.65	103.65	1567675
2021-10-28	104.06	104.83	103.96	104.83	1230716
2021-10-29	104.26	105.07	104.25	104.94	1377910
2021-11-01	105.32	105.51	104.90	105.47	1550295
2021-11-02	105.56	105.86	105.42	105.78	1540590
2021-11-03	105.71	106.67	105.59	106.59	1276002
2021-11-04	106.79	107.15	106.58	106.95	1183964
2021-11-05	107.50	107.91	106.97	107.35	1497609
2021-11-08	107.77	107.96	107.43	107.58	1289603
2021-11-09	107.64	107.75	106.84	107.20	4316126
2021-11-10	106.79	107.19	105.77	106.20	1885178
2021-11-11	106.64	106.64	106.31	106.35	934119
2021-11-12	106.66	107.23	106.42	107.12	1090023
2021-11-15	107.43	107.45	106.81	107.06	1239089
2021-11-16	107.10	107.80	107.02	107.57	1788562
2021-11-17	107.52	107.52	106.96	107.12	2738386
2021-11-18	107.37	107.41	106.56	107.31	2282907
2021-11-19	107.24	107.51	106.93	106.97	1526193
2021-11-22	107.47	107.92	106.44	106.44	1757545
2021-11-23	106.39	106.83	105.56	106.54	7136800
2021-11-24	106.09	106.85	105.73	106.78	1233957
2021-11-26	105.11	105.49	104.06	104.37	2360673
2021-11-29	105.58	106.01	104.81	105.54	2262327
2021-11-30	105.02	105.32	103.28	103.43	3553481
2021-12-01	104.80	105.39	101.87	101.93	3278568
2021-12-02	102.07	103.99	101.95	103.64	3158817
2021-12-03	103.93	104.24	101.48	102.51	5061252
2021-12-06	102.94	104.21	102.32	103.76	2670002
2021-12-07	105.11	106.21	105.00	105.97	1953027
2021-12-08	106.16	106.52	105.75	106.38	1537622
2021-12-09	106.11	106.27	105.36	105.36	1744057
2021-12-10	106.00	106.27	105.27	105.72	1393717
2021-12-13	105.67	105.73	104.70	104.74	1998883
2021-12-14	103.99	104.57	103.34	104.07	2316487
2021-12-15	104.02	105.67	103.28	105.63	5587105
2021-12-16	106.12	106.20	104.07	104.42	3047304
2021-12-17	103.85	104.71	103.05	103.77	2409118
2021-12-20	102.45	102.66	101.60	102.53	4111676
2021-12-21	103.42	104.60	102.99	104.59	1976815
2021-12-22	104.49	105.59	104.45	105.58	1795714
2021-12-23	105.86	106.59	105.68	106.27	1211352
2021-12-27	106.53	107.64	106.51	107.61	1557330
2021-12-28	107.74	108.02	107.27	107.41	1426425
2021-12-29	107.49	107.76	107.13	107.51	1327183
2021-12-30	107.55	107.99	107.25	107.29	1360131
2021-12-31	107.29	107.54	106.98	106.98	1564109
2022-01-03	107.43	107.67	106.74	107.63	2268641
2022-01-04	107.95	108.15	106.97	107.45	1827531
2022-01-05	107.40	107.55	105.12	105.16	2639937
2022-01-06	105.10	105.84	104.41	105.16	2545520
2022-01-07	105.12	105.52	104.30	104.65	1912678
2022-01-10	103.93	104.52	102.39	104.49	3401793
2022-01-11	104.50	105.55	103.77	105.55	3424508
2022-01-12	105.99	106.29	105.18	105.67	1789786
2022-01-13	105.96	106.13	103.94	104.16	2658374
2022-01-14	103.41	104.24	102.98	104.20	2053892
2022-01-18	103.10	103.24	101.90	102.17	4907988
2022-01-19	102.55	102.89	101.01	101.09	2930309
2022-01-20	101.56	102.77	99.77	99.93	3317874
2022-01-21	99.56	100.19	97.88	97.91	6957432
2022-01-24	96.41	98.62	94.00	98.53	12631436
2022-01-25	97.01	98.41	95.59	97.17	6914866
2022-01-26	98.65	99.33	95.76	96.76	6695836
2022-01-27	97.84	98.59	95.70	96.12	8453274
2022-01-28	96.35	98.47	95.26	98.47	4421038
2022-01-31	98.39	100.64	98.10	100.64	3615071
2022-02-01	100.85	101.48	99.80	101.39	3269496
2022-02-02	101.92	102.14	101.06	101.99	3247059
2022-02-03	100.49	101.04	99.35	99.52	2843743
2022-02-04	99.58	101.05	98.99	100.21	2641222
2022-02-07	100.36	100.79	99.68	99.96	2652707
2022-02-08	99.79	101.10	99.53	100.89	1896665
2022-02-09	101.82	102.54	101.82	102.46	3593480
2022-02-10	101.22	102.77	100.25	100.76	2887729
2022-02-11	100.78	101.31	98.43	98.81	3651689
2022-02-14	98.73	99.09	97.65	98.47	3199331
2022-02-15	99.49	100.28	99.49	100.23	2033632
2022-02-16	99.77	100.60	99.25	100.29	1984517
2022-02-17	99.56	99.63	97.88	98.04	1803047
2022-02-18	98.08	98.43	96.77	97.28	2622411
2022-02-22	96.70	97.59	95.36	96.20	4622057
2022-02-23	96.90	97.00	94.27	94.39	5262526
2022-02-24	91.81	96.17	91.75	96.08	7146993
2022-02-25	96.28	98.21	95.86	98.21	3674756
2022-02-28	97.05	98.48	96.78	98.08	2989067
2022-03-01	97.81	98.22	95.91	96.54	3802918
2022-03-02	97.08	98.71	96.87	98.32	4743586
2022-03-03	98.83	98.94	97.19	97.58	2650332
2022-03-04	96.85	96.91	95.70	96.61	2592010
2022-03-07	96.50	96.61	93.66	93.70	3929962
2022-03-08	93.72	95.55	92.80	93.18	4613580
2022-03-09	95.04	96.18	94.70	95.73	2853701
2022-03-10	94.67	95.49	94.14	95.32	3478111
2022-03-11	95.80	96.08	93.89	93.99	3138787
2022-03-14	94.02	94.81	92.80	93.09	3283394
2022-03-15	93.61	95.19	93.38	95.02	2661141
2022-03-16	95.96	97.41	94.89	97.41	2512509
2022-03-17	97.03	98.70	96.90	98.69	2681116
2022-03-18	98.40	99.98	98.24	99.92	1712777
2022-03-21	99.93	100.34	98.94	99.72	1454803
2022-03-22	100.04	101.19	99.94	100.95	1563496
2022-03-23	100.37	100.77	99.60	99.28	1911632
2022-03-24	99.75	100.76	99.50	100.72	1218343
2022-03-25	100.89	101.21	100.18	101.14	1585993
2022-03-28	101.03	101.83	100.46	101.78	3372709
2022-03-29	102.63	103.48	102.24	103.31	1360034
2022-03-30	103.05	103.23	102.01	102.47	1368836
2022-03-31	102.27	102.58	100.88	100.94	1530666
2022-04-01	101.32	101.44	100.50	101.37	1602173
2022-04-04	101.53	102.19	101.29	102.19	2798489
2022-04-05	101.94	102.35	100.45	100.73	1181246
2022-04-06	99.81	100.13	98.89	99.56	1979532
2022-04-07	99.39	100.38	98.73	99.91	1435286
2022-04-08	99.83	100.34	99.25	99.60	1055973
2022-04-11	98.89	99.12	97.98	98.08	1799205
2022-04-12	98.89	99.49	97.41	97.79	1484074
2022-04-13	97.80	99.21	97.77	99.04	1323310
2022-04-14	99.11	99.42	97.81	97.83	1029067
2022-04-18	97.59	98.13	97.20	97.68	1590406
2022-04-19	97.67	99.59	97.67	99.40	1563554
2022-04-20	99.82	100.00	99.09	99.30	1137138
2022-04-21	100.16	100.50	97.42	97.63	1212232
2022-04-22	97.46	97.47	94.90	95.00	2564623
2022-04-25	94.48	95.65	93.46	95.59	3047752
2022-04-26	95.01	95.07	92.79	92.81	2531696
2022-04-27	92.97	94.18	92.48	92.97	2730376
2022-04-28	94.10	95.67	92.89	95.20	1966822
2022-04-29	94.42	95.01	91.67	91.83	2791511
2022-05-02	91.70	92.73	90.32	92.45	7160814
2022-05-03	92.46	93.39	92.19	92.84	2953698
2022-05-04	93.07	95.75	92.12	95.62	2957275
2022-05-05	94.62	94.74	91.10	92.08	2780758
2022-05-06	91.55	92.19	90.08	91.34	3685491
2022-05-09	90.00	90.17	87.78	88.14	5324265
2022-05-10	89.55	89.90	87.22	88.31	6488697
2022-05-11	88.09	89.45	86.58	86.71	3919801
2022-05-12	86.03	87.66	85.25	86.81	4416090
2022-05-13	87.93	89.50	87.76	89.11	2524963
2022-05-16	88.79	89.55	88.25	88.67	2073723
2022-05-17	90.11	90.61	89.23	90.61	1712606
2022-05-18	89.57	89.67	86.72	86.99	2523936
2022-05-19	86.28	87.66	86.05	86.66	2897668
2022-05-20	87.55	87.60	84.59	86.67	3033668
2022-05-23	87.33	88.35	86.71	88.13	2052563
2022-05-24	87.21	87.54	85.80	87.34	2109268
2022-05-25	86.93	88.67	86.86	88.21	2196371
2022-05-26	88.49	90.44	88.49	90.05	3563106
2022-05-27	90.52	92.33	90.52	92.33	2644941
2022-05-31	91.88	92.44	91.05	91.64	2285330
2022-06-01	92.17	92.44	90.28	90.97	2183446
2022-06-02	90.89	92.83	90.54	92.83	1279475
2022-06-03	91.70	92.09	91.09	91.32	1308876
2022-06-06	92.35	92.65	91.36	91.61	1093386
2022-06-07	90.87	92.67	90.70	92.56	1170455
2022-06-08	92.14	92.59	91.36	91.28	2158469
2022-06-09	90.90	91.28	89.10	89.10	1172446
2022-06-10	87.66	87.75	86.42	86.47	2592604
2022-06-13	84.17	84.55	82.60	82.96	8565066
2022-06-14	83.36	83.63	81.98	82.69	5259215
2022-06-15	83.44	84.98	82.38	83.91	2546991
2022-06-16	82.00	82.13	80.39	80.96	5217393
2022-06-17	81.11	82.01	80.42	81.30	20576172
2022-06-21	82.49	83.60	82.49	83.24	3924718
2022-06-22	82.15	84.00	82.13	83.18	5753407
2022-06-23	83.60	84.16	82.77	84.01	2828773
2022-06-24	84.74	86.65	84.69	86.62	1961577
2022-06-27	86.86	86.98	86.10	86.39	6112037
2022-06-28	86.72	87.36	84.62	84.63	11915047
2022-06-29	84.69	84.88	84.00	84.47	3131100
2022-06-30	83.47	84.50	82.63	83.78	3402863
2022-07-01	83.60	84.73	82.96	84.63	1913568
2022-07-05	83.48	84.93	82.75	84.89	2526645
2022-07-06	84.91	85.61	84.25	85.03	7680969
2022-07-07	85.52	86.63	85.52	86.45	2041558
2022-07-08	86.01	86.85	85.65	86.37	1414743
2022-07-11	85.81	85.98	85.12	85.28	2045445
2022-07-12	85.23	85.71	84.15	84.55	1539645
2022-07-13	83.35	84.80	83.18	84.19	2127739
2022-07-14	83.09	83.95	82.37	83.82	3539779
2022-07-15	84.85	85.46	84.32	85.43	1627267
2022-07-18	86.23	86.45	84.54	84.82	4300637
2022-07-19	85.78	87.30	85.66	87.21	2380337
2022-07-20	87.21	88.19	87.00	87.95	2222429
2022-07-21	87.75	88.80	87.16	88.80	1957177
2022-07-22	88.78	89.10	87.32	87.83	1360130
2022-07-25	88.03	88.15	87.45	87.97	1588124
2022-07-26	87.60	87.60	86.67	86.86	10221774
2022-07-27	87.68	89.54	87.59	89.16	2290452
2022-07-28	89.27	90.41	88.49	90.31	1408928
2022-07-29	90.55	91.77	90.38	91.53	1584172
2022-08-01	91.00	91.89	90.70	91.30	5195416
2022-08-02	90.95	91.89	90.49	90.80	1414335
2022-08-03	91.39	92.51	91.31	92.23	1201855
2022-08-04	92.27	92.38	91.81	92.17	1255696
2022-08-05	91.23	92.29	91.12	92.14	1058075
2022-08-08	92.51	93.21	91.94	92.17	1585431
2022-08-09	92.00	92.06	91.36	91.63	11368172
2022-08-10	93.21	93.79	92.96	93.72	2084586
2022-08-11	94.42	94.95	93.59	93.74	2496747
2022-08-12	94.26	95.39	94.01	95.34	1055778
2022-08-15	94.78	95.85	94.64	95.71	1272273
2022-08-16	95.46	96.36	95.21	95.90	1779822
2022-08-17	95.04	95.71	94.59	95.06	2050489
2022-08-18	95.14	95.52	94.82	95.33	778964
2022-08-19	94.68	94.80	93.74	93.98	961775
2022-08-22	92.81	92.83	91.77	91.99	1480461
2022-08-23	92.02	92.55	91.69	91.80	1051192
2022-08-24	91.72	92.51	91.61	92.15	1114460
2022-08-25	92.60	93.54	92.37	93.51	863673
2022-08-26	93.48	93.58	90.36	90.36	1453119
2022-08-29	89.76	90.48	89.47	89.76	1657178
2022-08-30	90.08	90.15	88.26	88.76	2514766
2022-08-31	89.16	89.42	88.05	88.05	1562525
2022-09-01	87.58	88.23	86.75	88.17	2225812
2022-09-02	89.00	89.33	86.88	87.27	1746053
2022-09-06	87.55	87.70	86.38	86.91	2400494
2022-09-07	86.79	88.71	86.78	88.52	3053886
2022-09-08	87.97	89.25	87.70	89.17	2196903
2022-09-09	89.80	90.84	89.72	90.63	1417927
2022-09-12	91.19	91.80	91.07	91.66	2170974
2022-09-13	89.57	89.82	87.45	87.72	1772048
2022-09-14	88.01	88.34	87.26	88.06	1883976
2022-09-15	87.63	88.41	86.79	87.07	1254239
2022-09-16	86.21	86.40	85.51	86.30	2933534
2022-09-19	85.48	86.95	85.46	86.95	1266403
2022-09-20	86.15	86.36	85.30	85.90	1367227
2022-09-21	86.30	87.10	84.43	84.46	1589082
2022-09-22	84.31	84.45	83.35	83.50	3398417
2022-09-23	82.57	82.73	80.99	81.60	5844150
2022-09-26	81.22	82.17	80.47	80.69	4378972
2022-09-27	81.65	82.15	80.04	80.63	4924779
2022-09-28	80.89	82.72	80.51	82.29	4113458
2022-09-29	81.46	81.60	79.88	80.61	4466572
2022-09-30	80.41	81.39	79.43	79.54	19258941
2022-10-03	80.37	81.98	79.86	81.54	2836759
2022-10-04	82.84	84.22	82.84	84.21	3208068
2022-10-05	83.19	84.49	82.57	83.96	2006077
2022-10-06	83.65	84.40	83.07	83.21	2521774
2022-10-07	82.24	82.25	80.40	80.81	2055845
2022-10-10	81.04	81.11	79.61	80.17	3575640
2022-10-11	79.80	80.83	79.09	79.63	7865716
2022-10-12	79.79	80.06	79.28	79.44	3263838
2022-10-13	77.85	81.76	77.44	81.40	2642542
2022-10-14	82.06	82.41	79.34	79.46	3503099
2022-10-17	80.92	81.87	80.92	81.64	1893888
2022-10-18	83.35	83.63	81.83	82.59	1892180
2022-10-19	82.05	82.69	81.22	81.86	2055479
2022-10-20	81.76	82.84	80.98	81.19	6287634
2022-10-21	81.08	83.18	80.79	83.08	1878807
2022-10-24	83.46	84.22	82.70	83.94	1734307
2022-10-25	84.03	85.58	84.03	85.49	2110679
2022-10-26	84.72	86.22	84.72	84.90	2395214
2022-10-27	85.23	85.70	84.45	84.59	2223800
2022-10-28	84.47	86.62	84.47	86.53	1305876
2022-10-31	85.99	86.45	85.74	85.94	1431794
2022-11-01	86.82	86.95	85.40	85.66	5391991
2022-11-02	85.54	86.50	83.41	83.41	1892053
2022-11-03	82.62	83.32	82.03	82.65	1785290
2022-11-04	83.99	84.30	82.29	83.70	1862279
2022-11-07	84.04	84.60	83.49	84.46	1933188
2022-11-08	84.71	85.64	83.93	84.88	1610005
2022-11-09	84.32	84.64	82.94	83.07	1439255
2022-11-10	86.09	87.87	85.81	87.81	1942620
2022-11-11	87.94	88.95	87.67	88.75	1395484
2022-11-14	88.26	89.06	87.86	87.87	1151837
2022-11-15	89.34	89.57	87.93	88.78	1759014
2022-11-16	88.32	88.49	87.78	87.91	1487453
2022-11-17	86.70	87.71	86.62	87.52	1417066
2022-11-18	88.29	88.38	87.27	87.93	1145720
2022-11-21	87.62	87.82	87.14	87.55	1124350
2022-11-22	87.96	88.77	87.63	88.71	1346987
2022-11-23	88.65	89.42	88.61	89.28	1108540
2022-11-25	89.18	89.44	89.10	89.25	381892
2022-11-28	88.61	88.97	87.65	87.83	1532282
2022-11-29	87.89	88.20	87.35	87.76	1081092
2022-11-30	87.79	90.49	87.33	90.44	3569323
2022-12-01	90.74	91.00	89.87	90.48	1653410
2022-12-02	89.23	90.63	89.21	90.37	1665709
2022-12-05	89.78	89.89	88.31	88.61	1230795
2022-12-06	88.53	88.67	86.79	87.30	1551632
2022-12-07	87.23	87.72	86.90	87.14	1281976
2022-12-08	87.54	88.16	87.21	87.81	1557885
2022-12-09	87.54	88.10	87.13	87.17	1965119
2022-12-12	87.26	88.39	87.17	87.96	1660710
2022-12-13	90.26	90.60	88.06	88.67	2321764
2022-12-14	88.63	89.43	87.47	88.20	1631680
2022-12-15	87.01	87.22	85.63	85.98	4984620
2022-12-16	85.48	85.67	84.45	85.00	2696163
2022-12-19	84.91	85.07	83.80	84.18	2303922
2022-12-20	83.95	84.68	83.72	84.29	2437120
2022-12-21	84.93	85.86	84.81	85.57	1747631
2022-12-22	84.85	84.87	83.07	84.36	2620026
2022-12-23	84.19	84.86	83.79	84.85	1825398
2022-12-27	84.84	84.89	84.11	84.48	2310734
2022-12-28	84.42	84.91	83.36	83.44	2076606
2022-12-29	84.00	85.18	83.94	84.99	2082195
2022-12-30	84.30	84.80	83.91	84.80	2347560
2023-01-03	85.30	85.73	83.77	84.42	2349931
2023-01-04	84.87	85.57	84.30	85.13	1756483
2023-01-05	84.71	84.71	83.99	84.12	3455598
2023-01-06	84.80	86.29	84.17	86.04	1893935
2023-01-09	86.50	87.30	86.02	86.05	1571602
2023-01-10	85.90	86.75	85.72	86.75	1038624
2023-01-11	87.06	87.89	87.00	87.86	5815328
2023-01-12	88.12	88.58	87.19	88.33	1998767
2023-01-13	87.61	88.79	87.50	88.68	1342920
2023-01-17	88.69	89.08	88.38	88.55	6222094
2023-01-18	88.88	89.17	87.16	87.19	1902694
2023-01-19	86.66	87.02	86.16	86.50	1564799
2023-01-20	86.84	88.18	86.45	88.13	1165401
2023-01-23	88.35	89.67	88.16	89.28	1444472
2023-01-24	88.84	89.35	88.60	89.12	1478831
2023-01-25	88.23	89.24	87.63	89.15	1239166
2023-01-26	89.77	90.16	89.09	90.11	813763
2023-01-27	89.91	90.96	89.91	90.48	967193
2023-01-30	89.78	90.31	89.20	89.25	1133742
2023-01-31	89.38	90.70	89.37	90.67	1997339
2023-02-01	90.45	92.39	89.87	91.73	1230458
2023-02-02	92.72	93.56	92.32	93.15	1249088
2023-02-03	92.00	93.23	91.89	92.20	1758594
2023-02-06	91.59	91.86	91.16	91.51	1222315
2023-02-07	91.42	92.94	90.98	92.69	907675
2023-02-08	92.28	92.58	91.50	91.61	1492679
2023-02-09	92.50	92.59	90.50	90.75	839643
2023-02-10	90.49	90.99	90.26	90.92	820744
2023-02-13	91.12	92.02	90.92	91.96	1387064
2023-02-14	91.67	92.54	91.05	92.01	1171940
2023-02-15	91.58	92.47	91.43	92.47	799199
2023-02-16	91.37	92.29	91.18	91.23	662547
2023-02-17	90.87	91.03	90.29	91.00	722791
2023-02-21	90.06	90.26	89.01	89.07	1660755
2023-02-22	89.17	89.57	88.68	88.97	1289548
2023-02-23	89.66	89.82	88.46	89.49	1076241
2023-02-24	88.42	88.70	87.91	88.53	1543228
2023-02-27	89.26	89.64	88.62	88.81	973802
2023-02-28	88.75	89.22	88.54	88.58	1268033
2023-03-01	88.43	88.71	87.95	88.27	1178806
2023-03-02	87.77	89.10	87.65	88.89	914362
2023-03-03	89.23	90.39	89.15	90.31	903863
2023-03-06	90.49	90.94	90.09	90.21	934751
2023-03-07	90.21	90.27	88.73	88.84	1097048
2023-03-08	88.86	89.19	88.47	88.97	958718
2023-03-09	89.09	89.52	87.02	87.22	1262930
2023-03-10	87.07	87.42	85.30	85.73	3566750
2023-03-13	84.92	86.60	84.35	85.50	3524268
2023-03-14	86.73	87.36	85.87	86.89	1472514
2023-03-15	85.57	86.23	84.96	86.20	3288753
2023-03-16	85.71	87.79	85.55	87.70	1589888
2023-03-17	87.49	87.56	86.22	86.58	1425896
2023-03-20	86.71	87.55	86.62	87.33	1094461
2023-03-21	88.19	88.75	87.94	88.63	850012
2023-03-22	88.66	89.34	87.00	86.66	1170698
2023-03-23	87.36	88.27	86.18	86.80	1284797
2023-03-24	86.45	87.36	85.91	87.36	1705523
2023-03-27	87.94	88.11	87.35	87.60	1528842
2023-03-28	87.43	87.66	87.01	87.44	862141
2023-03-29	88.33	88.77	88.10	88.73	1288659
2023-03-30	89.37	89.44	88.79	89.20	1110029
2023-03-31	89.47	90.59	89.47	90.55	1031997
2023-04-03	90.49	90.94	90.20	90.81	967677
2023-04-04	90.98	90.99	89.85	90.15	1140339
2023-04-05	89.93	90.09	89.41	89.84	881301
2023-04-06	89.52	90.19	89.35	90.13	820422
2023-04-10	89.58	90.32	89.44	90.31	893195
2023-04-11	90.42	90.78	90.25	90.42	1135425
2023-04-12	90.92	91.05	89.91	90.01	1074617
2023-04-13	90.33	91.29	90.20	91.21	756226
2023-04-14	91.03	91.58	90.40	90.92	755471
2023-04-17	90.92	91.33	90.69	91.31	851193
2023-04-18	91.59	91.75	91.06	91.37	880424
2023-04-19	90.93	91.57	90.90	91.40	887428
2023-04-20	90.67	91.26	90.51	90.84	806410
2023-04-21	90.95	91.02	90.47	90.93	1260351
2023-04-24	90.83	91.11	90.52	90.97	820158
2023-04-25	90.53	90.58	89.39	89.42	1389216
2023-04-26	89.66	89.80	88.88	89.03	1197605
2023-04-27	89.58	90.78	89.51	90.69	1195755
2023-04-28	90.52	91.48	90.51	91.47	998610
2023-05-01	91.39	91.85	91.34	91.44	1387604
2023-05-02	91.24	91.27	89.61	90.30	1058483
2023-05-03	90.37	91.02	89.71	89.78	1043967
2023-05-04	89.45	89.57	88.76	89.09	1371342
2023-05-05	89.93	91.02	89.92	90.80	816546
2023-05-08	90.87	91.00	90.51	90.83	956548
2023-05-09	90.44	90.73	90.36	90.49	621947
2023-05-10	91.14	91.31	90.05	90.90	941204
2023-05-11	90.61	90.79	90.22	90.65	1569130
2023-05-12	90.89	91.00	89.98	90.50	3221707
2023-05-15	90.68	91.06	90.32	90.94	1040270
2023-05-16	90.61	90.80	90.20	90.20	1025362
2023-05-17	90.70	91.56	90.30	91.40	1612910
2023-05-18	91.34	92.41	91.24	92.29	993203
2023-05-19	92.54	92.61	91.82	92.09	1342008
2023-05-22	92.13	92.60	91.88	92.26	1009713
2023-05-23	91.94	92.23	91.21	91.27	1012961
2023-05-24	90.90	90.96	90.32	90.57	1031302
2023-05-25	91.31	91.51	90.73	91.17	923842
2023-05-26	91.42	92.58	91.39	92.38	785531
2023-05-30	92.90	92.99	92.13	92.42	1455044
2023-05-31	91.97	92.22	91.51	91.88	1415026
2023-06-01	91.97	93.05	91.64	92.78	895389
2023-06-02	93.47	94.50	93.36	94.32	1482135
2023-06-05	94.32	94.63	93.92	94.32	2084354
2023-06-06	93.93	94.63	93.88	94.26	904240
2023-06-07	94.39	94.68	93.94	94.05	874254
2023-06-08	93.98	94.66	93.78	94.52	675025
2023-06-09	94.71	95.12	94.39	94.57	1017297
2023-06-12	94.80	95.48	94.66	95.43	687696
2023-06-13	95.80	96.31	95.73	96.16	1084264
2023-06-14	96.23	96.66	95.39	96.20	3283954
2023-06-15	95.98	97.60	95.87	97.33	1281531
2023-06-16	97.85	97.88	96.89	96.98	915333
2023-06-20	96.53	96.70	95.98	96.49	1220183
2023-06-21	96.26	96.42	95.82	95.95	922368
2023-06-22	95.69	96.22	95.58	96.22	694471
2023-06-23	95.45	95.83	95.25	95.36	744819
2023-06-26	95.32	95.80	95.05	95.07	1100225
2023-06-27	95.29	96.38	95.23	96.21	940314
2023-06-28	95.97	96.54	95.87	96.32	838940
2023-06-29	96.32	96.80	96.21	96.78	717777
2023-06-30	97.40	98.04	97.40	97.84	1113871
2023-07-03	97.81	98.05	97.69	98.04	530529
2023-07-05	97.56	97.92	97.56	97.76	1034656
2023-07-06	96.90	96.97	96.26	96.91	825215
2023-07-07	96.71	97.69	96.66	96.78	841207
2023-07-10	96.73	97.23	96.73	97.19	1049808
2023-07-11	97.43	98.07	97.23	97.98	605029
2023-07-12	98.77	99.04	98.49	98.71	974420
2023-07-13	99.18	99.73	99.08	99.59	904767
2023-07-14	99.71	99.83	99.23	99.36	1097545
2023-07-17	99.30	100.06	99.30	99.80	1234761
2023-07-18	99.76	100.74	99.66	100.57	1533520
2023-07-19	100.84	101.12	100.64	100.84	2936528
2023-07-20	100.58	100.78	99.95	100.10	1041272
2023-07-21	100.51	100.55	100.09	100.12	864019
2023-07-24	100.32	100.64	100.17	100.49	828972
2023-07-25	100.40	101.06	100.40	100.70	860628
2023-07-26	100.48	101.13	100.36	100.79	1232052
2023-07-27	101.61	101.66	99.84	100.03	756129
2023-07-28	100.86	101.25	100.69	101.12	770171
2023-07-31	101.30	101.49	101.05	101.39	774544
2023-08-01	101.06	101.22	100.81	101.07	1024153
2023-08-02	100.34	100.39	99.48	99.66	1005362
2023-08-03	99.17	99.79	99.01	99.38	829801
2023-08-04	99.77	100.26	98.83	98.92	873037
2023-08-07	99.39	99.77	99.12	99.76	799001
2023-08-08	99.03	99.32	98.43	99.26	1402797
2023-08-09	99.29	99.30	98.37	98.57	743312
2023-08-10	99.11	99.83	98.25	98.57	976390
2023-08-11	98.11	98.73	98.00	98.48	868222
2023-08-14	98.22	98.95	98.12	98.94	1094646
2023-08-15	98.55	98.61	97.68	97.82	886821
2023-08-16	97.70	98.06	97.02	97.04	1302892
2023-08-17	97.33	97.40	96.12	96.24	1239380
2023-08-18	95.51	96.54	95.42	96.34	1659419
2023-08-21	96.50	97.06	96.04	96.92	982703
2023-08-22	97.31	97.31	96.49	96.58	848285
2023-08-23	96.80	97.84	96.80	97.67	807762
2023-08-24	97.98	98.15	96.36	96.37	1002933
2023-08-25	96.74	97.31	95.90	97.03	1548514
2023-08-28	97.52	97.78	97.24	97.65	1302614
2023-08-29	97.57	99.12	97.53	99.08	1044107
2023-08-30	99.11	99.66	99.01	99.49	693341
2023-08-31	99.64	99.95	99.39	99.41	690472
2023-09-01	100.01	100.21	99.42	99.71	760887
2023-09-05	99.57	99.70	99.11	99.14	862924
2023-09-06	98.99	99.05	98.00	98.54	830899
2023-09-07	97.79	98.30	97.70	98.18	630551
2023-09-08	98.24	98.62	98.10	98.30	823106
2023-09-11	98.83	99.00	98.53	98.91	788313
2023-09-12	98.56	98.97	98.30	98.41	710502
2023-09-13	98.42	98.66	98.15	98.43	585660
2023-09-14	99.00	99.42	98.69	99.30	646157
2023-09-15	98.97	98.97	98.00	98.11	745271
2023-09-18	98.00	98.39	97.90	98.10	889649
2023-09-19	97.92	98.00	97.29	97.89	1002059
2023-09-20	98.20	98.31	96.94	96.99	916330
2023-09-21	96.31	96.36	95.32	95.36	2062280
2023-09-22	95.59	95.91	95.06	95.13	1140132
2023-09-25	94.83	95.53	94.77	95.06	1136208
2023-09-26	94.43	94.65	93.56	93.72	1459824
2023-09-27	94.05	94.20	93.05	93.82	1549882
2023-09-28	93.69	94.86	93.65	94.49	4696746
2023-09-29	95.16	95.24	93.94	94.19	1670237
2023-10-02	94.13	94.40	93.46	94.03	1812705
2023-10-03	93.55	93.85	92.39	92.68	2161184
2023-10-04	92.81	93.50	92.42	93.40	1765863
2023-10-05	93.27	93.50	92.60	93.27	1097140
2023-10-06	92.78	94.79	92.50	94.45	1274597
2023-10-09	93.98	95.18	93.90	95.05	1142505
2023-10-10	95.17	96.20	95.14	95.60	1234265
2023-10-11	95.84	96.05	95.28	95.94	938260
2023-10-12	96.05	96.05	94.67	95.18	1034747
2023-10-13	95.53	95.74	94.32	94.65	924002
2023-10-16	95.08	95.96	95.08	95.76	992341
2023-10-17	95.02	96.36	95.02	95.85	1109627
2023-10-18	95.39	95.58	94.23	94.47	1485173
2023-10-19	94.60	95.01	93.40	93.57	1697728
2023-10-20	93.46	93.53	92.35	92.41	2344099
2023-10-23	92.00	93.06	91.59	92.14	2077990
2023-10-24	92.68	93.17	92.25	92.87	1227344
2023-10-25	92.41	92.52	91.32	91.44	2106721
2023-10-26	91.23	91.46	90.25	90.52	2239073
2023-10-27	90.85	90.94	89.73	90.04	2364993
2023-10-30	90.63	91.28	90.30	91.06	1794491
2023-10-31	91.15	91.71	90.77	91.67	4558146
2023-11-01	91.81	92.70	91.67	92.55	1854284
2023-11-02	93.43	94.42	93.43	94.38	1626651
2023-11-03	94.95	95.83	94.95	95.45	1450823
2023-11-06	95.64	95.75	95.06	95.48	1417823
2023-11-07	95.48	95.93	95.24	95.80	1978354
2023-11-08	95.94	96.03	95.29	95.77	1263648
2023-11-09	96.00	96.04	94.87	94.97	1351782
2023-11-10	95.33	96.45	95.06	96.39	1435037
2023-11-13	96.10	96.55	95.89	96.33	889887
2023-11-14	97.77	98.76	97.77	98.48	1902803
2023-11-15	98.79	99.22	98.55	98.74	1854552
2023-11-16	98.55	98.79	98.25	98.69	1390381
2023-11-17	98.79	99.04	98.61	98.92	841461
2023-11-20	98.84	99.87	98.78	99.69	1197653
2023-11-21	99.41	99.54	99.14	99.38	1339413
2023-11-22	99.70	100.09	99.56	99.84	1009155
2023-11-24	99.80	99.96	99.72	99.91	364875
2023-11-27	99.75	99.98	99.64	99.75	818902
2023-11-28	99.64	100.15	99.50	99.84	796057
2023-11-29	100.30	100.73	99.82	99.86	1013966
2023-11-30	100.08	100.38	99.67	100.32	1532750
2023-12-01	100.16	101.24	100.02	101.14	1515723
2023-12-04	100.46	100.83	100.21	100.78	1634347
2023-12-05	100.40	100.84	100.29	100.58	890579
2023-12-06	101.03	101.17	100.15	100.24	2898251
2023-12-07	100.62	101.11	100.52	100.99	1375039
2023-12-08	100.78	101.59	100.78	101.44	1203683
2023-12-11	101.34	101.89	101.32	101.86	1727127
2023-12-12	101.81	102.33	101.50	102.27	1517234
2023-12-13	102.32	103.93	102.21	103.88	1253634
2023-12-14	104.36	104.90	103.85	104.50	1637344
2023-12-15	104.40	104.63	104.05	104.31	1826554
2023-12-18	104.61	105.01	104.30	104.77	1444240
2023-12-19	104.94	105.58	104.94	105.09	1409712
2023-12-20	104.92	105.39	103.48	103.53	1294424
2023-12-21	104.24	104.71	103.76	104.66	1708172
2023-12-22	104.95	105.29	104.47	104.94	1590300
2023-12-26	104.99	105.65	104.99	105.43	1206555
2023-12-27	105.38	105.70	105.29	105.62	1190373
2023-12-28	105.67	105.85	105.59	105.69	1169365
2023-12-29	105.60	105.71	104.85	105.23	1805052
2024-01-02	104.47	104.85	104.08	104.51	1423228
2024-01-03	103.97	104.05	103.34	103.43	1895185
2024-01-04	103.35	103.95	103.12	103.16	1618436
2024-01-05	103.14	103.88	103.01	103.32	1609021
2024-01-08	103.41	104.84	103.38	104.78	3488730
2024-01-09	104.18	104.86	104.04	104.59	1687634
2024-01-10	104.67	105.33	104.52	105.13	992793
2024-01-11	105.28	105.42	104.12	105.05	1507570
2024-01-12	105.41	105.65	104.78	105.09	1284687
2024-01-16	104.71	105.01	104.21	104.60	1533686
2024-01-17	103.90	104.10	103.46	104.03	1068975
2024-01-18	104.43	105.01	104.00	104.88	1893011
2024-01-19	105.20	106.26	104.94	106.22	1483444
2024-01-22	106.58	107.01	106.41	106.61	1165991
2024-01-23	106.77	106.91	106.43	106.84	971489
2024-01-24	107.51	107.65	106.78	106.83	2371922
2024-01-25	107.36	107.51	106.83	107.39	1696435
2024-01-26	107.34	107.72	107.16	107.31	987793
2024-01-29	107.39	108.32	107.32	108.32	1061801
2024-01-30	108.11	108.30	107.97	108.11	1374395
2024-01-31	107.66	107.82	106.31	106.33	2319308
2024-02-01	106.65	107.70	106.41	107.70	1233324
2024-02-02	107.68	109.04	107.55	108.70	1537698
2024-02-05	108.49	108.56	107.61	108.21	1066603
2024-02-06	108.34	108.59	108.11	108.51	1399382
2024-02-07	109.07	109.53	108.78	109.37	1043364
2024-02-08	109.39	109.69	109.32	109.65	1375293
2024-02-09	109.76	110.44	109.71	110.33	1025674
2024-02-12	110.33	110.99	110.28	110.42	1166757
2024-02-13	108.84	109.19	107.95	108.66	1316456
2024-02-14	109.34	109.96	108.88	109.88	1029858
2024-02-15	110.13	110.81	109.98	110.73	1122959
2024-02-16	110.66	110.92	110.00	110.14	1115922
2024-02-20	109.70	109.81	108.93	109.44	1354586
2024-02-21	109.08	109.48	108.65	109.46	1334090
2024-02-22	110.86	111.79	110.65	111.62	1189592
2024-02-23	111.97	112.14	111.51	111.73	1127166
2024-02-26	111.75	111.91	111.37	111.42	1207871
2024-02-27	111.59	111.76	111.26	111.71	857919
2024-02-28	111.35	111.71	111.26	111.47	1061511
2024-02-29	111.97	112.30	111.34	112.00	1581665
2024-03-01	112.14	113.08	112.02	113.01	1438468
2024-03-04	112.84	113.33	112.84	112.84	1066869
2024-03-05	112.43	112.55	111.24	111.70	1291305
2024-03-06	112.57	112.85	112.03	112.39	1050210
2024-03-07	113.11	113.69	112.95	113.49	929172
2024-03-08	113.72	114.28	112.65	112.81	1220800
2024-03-11	112.51	112.79	112.07	112.66	942765
2024-03-12	113.12	113.85	112.49	113.72	1427157
2024-03-13	113.74	113.93	113.30	113.60	766243
2024-03-14	113.79	113.80	112.49	113.19	1380479
2024-03-15	112.54	112.91	112.19	112.46	1079551
2024-03-18	113.37	113.59	112.94	113.00	3174506
2024-03-19	112.88	113.73	112.68	113.65	3209512
2024-03-20	113.69	114.91	113.57	114.54	1483455
2024-03-21	115.14	115.42	114.97	114.98	1391451
2024-03-22	114.98	115.05	114.63	114.66	1965826
2024-03-25	114.39	114.71	114.39	114.43	1115011
2024-03-26	114.79	114.84	114.15	114.15	1116078
2024-03-27	114.93	115.30	114.48	115.27	1503876
2024-03-28	115.27	115.61	115.25	115.30	1294323
2024-04-01	115.46	115.55	114.79	115.02	1174852
2024-04-02	114.06	114.18	113.67	114.16	1180058
2024-04-03	113.94	114.66	113.89	114.34	1194515
2024-04-04	115.23	115.34	112.88	112.96	2063114
2024-04-05	113.22	114.56	113.15	114.13	1164703
2024-04-08	114.27	114.54	114.09	114.23	1186234
2024-04-09	114.64	114.70	113.33	114.40	1579652
2024-04-10	113.08	113.61	112.67	113.14	1618813
2024-04-11	113.46	114.20	112.64	113.95	1607287
2024-04-12	113.19	113.42	111.89	112.25	1105373
2024-04-15	113.24	113.24	110.59	110.71	1806136
2024-04-16	110.76	111.21	110.26	110.53	3013832
2024-04-17	111.12	111.17	109.59	109.86	1271369
2024-04-18	110.16	110.70	109.42	109.64	1512606
2024-04-19	109.58	109.89	108.49	108.78	2009655
2024-04-22	109.38	110.41	108.87	109.82	1495762
2024-04-23	110.30	111.35	110.17	111.11	1243771
2024-04-24	111.51	111.60	110.63	111.18	1106881
2024-04-25	109.78	110.87	109.35	110.67	1063850
2024-04-26	111.25	112.07	111.15	111.74	745287
2024-04-29	112.07	112.31	111.55	112.14	977745
2024-04-30	111.81	112.00	110.25	110.25	1153551
2024-05-01	110.25	111.82	109.88	110.07	2643370
2024-05-02	110.93	111.36	109.88	111.15	1161292
2024-05-03	112.53	112.90	111.95	112.47	784156
2024-05-06	113.01	113.69	112.99	113.68	711171
2024-05-07	113.92	114.14	113.67	113.81	870773
2024-05-08	113.41	113.83	113.31	113.76	727272
2024-05-09	113.73	114.43	113.61	114.39	824438
2024-05-10	114.78	114.94	114.25	114.52	848373
2024-05-13	114.89	114.89	114.33	114.50	706424
2024-05-14	114.71	115.23	114.55	115.10	1093429
2024-05-15	115.76	116.61	115.59	116.55	1025807
2024-05-16	116.58	116.85	116.18	116.18	808975
2024-05-17	116.29	116.39	115.94	116.35	572567
2024-05-20	116.43	116.89	116.36	116.53	2096953
2024-05-21	116.39	116.79	116.34	116.78	863549
2024-05-22	116.63	116.75	115.89	116.35	948658
2024-05-23	117.00	117.02	115.14	115.35	695868
2024-05-24	115.78	116.36	115.61	116.17	590953
2024-05-28	116.36	116.50	115.61	116.23	740100
2024-05-29	115.31	115.59	115.18	115.30	784781
2024-05-30	115.04	115.25	114.41	114.73	897159
2024-05-31	114.96	115.66	113.74	115.63	1251481
2024-06-03	116.05	116.10	114.56	115.63	827317
2024-06-04	115.41	115.82	114.96	115.63	856910
2024-06-05	116.21	117.04	115.73	117.00	688936
2024-06-06	117.02	117.18	116.58	116.95	845103
2024-06-07	116.70	117.31	116.42	116.65	746498
2024-06-10	116.50	117.18	116.38	116.74	894259
2024-06-11	116.40	116.99	115.89	116.95	1424515
2024-06-12	118.11	118.69	117.79	118.06	1114920
2024-06-13	118.43	118.43	117.49	118.12	929755
2024-06-14	117.70	117.98	117.37	117.95	1153854
2024-06-17	117.88	119.19	117.71	118.93	1313699
2024-06-18	118.95	119.25	118.88	119.23	1613884
2024-06-20	119.41	119.57	118.50	118.85	914287
2024-06-21	118.74	118.93	118.35	118.69	776900
2024-06-24	118.70	119.38	118.47	118.49	2469054
2024-06-25	118.72	118.90	118.35	118.84	748912
2024-06-26	118.56	119.07	118.42	118.96	877858
2024-06-27	118.92	119.27	118.80	119.18	885107
2024-06-28	119.39	120.07	118.51	118.78	1501937
2024-07-01	119.18	119.18	118.43	118.95	1397398
2024-07-02	118.62	119.70	118.62	119.69	758571
2024-07-03	119.67	120.28	119.67	120.04	429935
2024-07-05	120.21	120.88	120.08	120.81	688444
2024-07-08	120.95	121.17	120.73	120.94	848683
2024-07-09	121.15	121.31	120.93	120.95	1091301
2024-07-10	121.28	122.22	121.12	122.11	1365226
2024-07-11	122.33	122.67	121.44	121.51	912010
2024-07-12	121.81	123.16	121.81	122.37	804964
2024-07-15	122.83	123.57	122.50	122.84	1915779
2024-07-16	123.23	124.00	123.17	123.94	1672938
2024-07-17	122.64	123.11	122.13	122.20	3079835
2024-07-18	122.53	122.81	120.63	121.08	1222481
2024-07-19	121.01	121.35	120.12	120.37	3401823
2024-07-22	121.14	121.76	120.76	121.67	1919572
2024-07-23	121.63	122.16	121.47	121.54	3100972
2024-07-24	120.55	120.61	118.58	118.71	1293066
2024-07-25	118.81	120.36	118.07	118.35	1465212
2024-07-26	119.24	120.33	119.15	119.77	816534
2024-07-29	120.26	120.36	119.35	119.78	1677432
2024-07-30	120.10	120.37	118.50	119.27	1313803
2024-07-31	120.77	121.78	120.39	121.02	1013044
2024-08-01	121.33	121.91	118.37	119.21	1534342
2024-08-02	117.47	117.53	115.75	116.76	2905376
2024-08-05	111.96	114.69	111.64	113.41	3580741
2024-08-06	113.90	116.04	113.43	114.46	2607403
2024-08-07	115.87	116.44	113.44	113.50	1518381
2024-08-08	114.81	116.36	114.32	116.28	1140641
2024-08-09	116.17	117.00	115.79	116.72	803927
2024-08-12	117.01	117.19	116.25	116.65	998877
2024-08-13	117.39	118.65	117.23	118.59	1046774
2024-08-14	118.74	119.19	118.15	118.92	2285017
2024-08-15	120.20	121.11	120.13	121.00	1748478
2024-08-16	120.65	121.45	120.65	121.27	839110
2024-08-19	121.29	122.47	121.25	122.44	799154
2024-08-20	122.35	122.66	121.86	122.11	861790
2024-08-21	122.38	122.94	122.08	122.72	769522
2024-08-22	123.10	123.22	121.49	121.77	835564
2024-08-23	122.44	123.39	122.26	123.23	1104227
2024-08-26	123.44	123.68	122.64	122.96	1428487
2024-08-27	122.59	123.16	122.41	123.06	833300
2024-08-28	122.86	123.04	121.64	122.35	824523
2024-08-29	122.76	123.58	122.22	122.41	793057
2024-08-30	122.89	123.65	122.13	123.58	677042
2024-09-03	122.88	122.92	120.35	120.81	1232840
2024-09-04	120.41	121.41	120.30	120.63	1139146
2024-09-05	120.62	121.18	119.76	120.23	1450312
2024-09-06	120.42	120.73	118.08	118.26	1823112
2024-09-09	119.22	119.87	118.77	119.54	903385
2024-09-10	119.92	120.05	118.79	119.95	740013
2024-09-11	119.95	121.33	118.01	121.12	758105
2024-09-12	121.36	122.29	120.80	122.16	638924
2024-09-13	122.46	123.26	122.40	123.01	736868
2024-09-16	122.97	123.35	122.62	123.27	740680
2024-09-17	123.79	124.19	122.92	123.39	2028449
2024-09-18	123.60	124.77	122.98	123.06	1363929
2024-09-19	125.20	125.64	124.57	125.25	1399758
2024-09-20	124.90	125.20	124.32	124.94	976751
2024-09-23	125.14	125.39	124.94	125.23	1157099
2024-09-24	125.51	125.58	124.82	125.09	823924
2024-09-25	125.09	125.26	124.53	124.69	713957
2024-09-26	125.66	125.71	124.78	125.23	844902
2024-09-27	125.56	125.75	124.90	125.16	878943
2024-09-30	124.96	125.73	124.39	125.62	1035169
2024-10-01	125.62	125.62	123.87	124.48	1420912
2024-10-02	124.22	124.73	123.71	124.51	853519
2024-10-03	124.13	124.65	123.75	124.26	792841
2024-10-04	125.27	125.50	124.40	125.46	682553
2024-10-07	125.10	125.15	124.03	124.29	759714
2024-10-08	124.84	125.52	124.63	125.35	612717
2024-10-09	125.45	126.36	125.26	126.26	852119
2024-10-10	125.93	126.30	125.60	126.03	1640293
2024-10-11	126.08	127.08	125.99	126.93	533462
2024-10-14	127.31	128.13	127.22	127.95	578877
2024-10-15	127.95	128.10	126.88	127.06	1121399
2024-10-16	127.25	127.85	127.01	127.71	1183443
2024-10-17	128.42	128.50	127.69	127.70	665384
2024-10-18	128.13	128.37	127.80	128.16	510555
2024-10-21	128.00	128.18	127.21	127.85	627480
2024-10-22	127.21	127.93	127.17	127.65	698187
2024-10-23	127.23	127.33	125.74	126.49	1289733
2024-10-24	126.96	127.01	126.27	126.85	722288
2024-10-25	127.39	127.95	126.54	126.73	885562
2024-10-28	127.47	127.63	127.22	127.28	1029437
2024-10-29	127.10	127.69	126.71	127.45	656516
2024-10-30	127.33	127.90	127.00	127.08	1570134
2024-10-31	126.32	126.36	124.73	124.75	1188571
2024-11-01	125.33	126.28	125.18	125.25	1043593
2024-11-04	125.26	125.63	124.69	125.05	895209
2024-11-05	125.25	126.66	125.15	126.66	820630
2024-11-06	129.51	130.34	128.86	130.14	1438717
2024-11-07	130.66	131.37	130.53	131.09	965804
2024-11-08	131.23	132.00	131.18	131.71	862312
2024-11-11	132.23	132.34	131.74	132.14	794509
2024-11-12	132.06	132.18	131.02	131.55	779574
2024-11-13	131.74	132.11	131.25	131.49	1137242
2024-11-14	131.63	131.69	130.42	130.55	907491
2024-11-15	129.92	129.92	128.49	128.85	2133634
2024-11-18	128.97	129.77	128.83	129.44	847435
2024-11-19	128.69	130.15	128.54	130.05	778509
2024-11-20	130.12	130.17	128.85	130.17	880580
2024-11-21	130.88	131.35	129.65	131.04	1042949
2024-11-22	131.04	131.80	131.04	131.65	942696
2024-11-25	132.60	132.97	131.84	132.28	796227
2024-11-26	132.57	132.91	132.24	132.80	1628660
2024-11-27	132.84	132.94	132.06	132.35	934984
2024-11-29	132.68	133.37	132.59	133.10	740407
2024-12-02	133.33	133.54	133.10	133.39	872197
2024-12-03	133.29	133.45	133.07	133.37	828371
2024-12-04	133.86	134.38	133.72	134.32	1884700
2024-12-05	134.39	134.43	133.88	133.92	1087145
2024-12-06	134.16	134.51	134.08	134.28	1241147
2024-12-09	134.25	134.31	133.34	133.42	1242668
2024-12-10	133.57	133.63	132.78	132.95	1541970
2024-12-11	133.62	134.22	133.56	133.99	973778
2024-12-12	133.83	133.88	133.22	133.22	1909287
2024-12-13	133.58	133.76	132.79	133.09	1418145
2024-12-16	133.47	133.96	133.38	133.22	783099
2024-12-17	132.65	132.79	132.27	132.53	978087
2024-12-18	132.62	132.98	128.27	128.35	2200858
2024-12-19	129.43	129.89	128.23	128.29	2969145
2024-12-20	127.75	130.83	127.45	129.79	1633777
2024-12-23	129.79	130.59	128.98	130.47	1298356
2024-12-24	130.83	131.89	130.60	131.86	526018
2024-12-26	131.36	132.19	131.19	131.94	838716
2024-12-27	131.14	131.21	129.61	130.50	1644899
2024-12-30	129.00	129.85	128.18	129.04	2080649
2024-12-31	129.46	129.65	128.28	128.62	1605434
2025-01-02	129.32	129.83	127.52	128.38	2084389
2025-01-03	129.10	130.22	128.81	130.05	2332990
2025-01-06	131.02	131.79	130.45	130.81	1891436
2025-01-07	131.35	131.35	128.90	129.32	1595227
2025-01-08	129.33	129.70	128.50	129.49	1263410
2025-01-10	128.69	128.69	127.04	127.48	2181150
2025-01-13	126.45	127.76	126.31	127.75	1736608
2025-01-14	128.50	128.61	127.20	128.03	1710866
2025-01-15	130.01	130.66	129.68	130.39	876543
2025-01-16	130.68	130.80	130.02	130.25	959208
2025-01-17	131.54	131.89	131.20	131.47	927022
2025-01-21	132.18	132.83	131.82	132.81	1373036
2025-01-22	133.51	133.76	133.31	133.47	1253610
2025-01-23	133.28	134.16	133.17	134.16	1524704
2025-01-24	134.24	134.40	133.53	133.78	1227469
2025-01-27	130.88	132.06	130.88	131.84	1497115
2025-01-28	132.11	133.17	131.44	132.96	1060212
2025-01-29	132.82	132.96	131.81	132.42	935844
2025-01-30	132.89	133.61	132.38	133.21	1030069
2025-01-31	133.77	134.28	132.32	132.49	1297910
2025-02-03	130.24	132.07	129.84	131.52	1913323
2025-02-04	131.51	132.54	131.42	132.41	1227890
2025-02-05	132.26	133.10	131.83	133.08	787064
2025-02-06	133.48	133.49	132.63	133.46	911493
2025-02-07	133.54	133.85	132.09	132.25	1138646
2025-02-10	133.00	133.24	132.66	133.05	1083060
2025-02-11	132.56	133.15	132.54	132.99	1101819
2025-02-12	131.70	132.83	131.45	132.55	1172215
2025-02-13	132.86	134.03	132.61	133.96	701997
2025-02-14	134.04	134.32	133.86	134.00	773865
2025-02-18	134.26	134.38	133.75	134.38	1775715
2025-02-19	134.11	134.70	133.94	134.60	1435205
2025-02-20	134.34	134.34	133.16	133.89	1017030
2025-02-21	133.89	134.01	131.25	131.36	1199328
2025-02-24	131.83	132.00	130.45	130.68	1558340
2025-02-25	130.69	130.84	128.97	129.97	1784735
2025-02-26	130.36	131.25	129.56	130.06	1108007
2025-02-27	130.56	130.82	127.95	128.03	1246796
2025-02-28	128.05	130.17	127.51	130.06	3783613
2025-03-03	130.39	130.77	126.78	127.59	1611030
2025-03-04	126.58	128.00	124.88	126.06	3274145
2025-03-05	126.00	127.86	125.28	127.52	1529336
2025-03-06	125.73	126.81	124.52	125.07	1679185
2025-03-07	124.65	126.05	123.41	125.75	1885522
2025-03-10	123.86	124.34	121.20	122.26	3177338
2025-03-11	122.00	122.91	120.49	121.46	3259554
2025-03-12	122.78	123.04	120.91	122.06	1846768
2025-03-13	121.97	122.03	119.89	120.29	1670079
2025-03-14	121.38	123.12	121.24	122.90	3737081
2025-03-17	122.80	124.52	122.80	123.60	1281231
2025-03-18	123.09	123.15	121.81	122.22	1766985
2025-03-19	122.65	124.50	122.39	123.62	1293140
2025-03-20	122.87	124.43	122.72	123.30	4168938
2025-03-21	122.32	123.46	121.97	123.36	1032977
2025-03-24	124.88	125.85	124.74	125.63	1103178
2025-03-25	125.95	126.13	125.51	125.87	1099677
2025-03-26	125.79	126.07	124.01	124.36	1317576
2025-03-27	123.93	124.78	123.45	123.86	977873
2025-03-28	123.49	123.70	121.23	121.39	3384678
2025-03-31	120.00	122.31	119.34	122.01	2983947
2025-04-01	121.67	122.87	120.78	122.43	2617314
2025-04-02	121.08	123.98	121.03	123.34	1916132
2025-04-03	118.93	119.59	117.02	117.10	4532860
2025-04-04	113.82	114.46	110.14	110.23	9837641
2025-04-07	106.53	114.07	105.00	110.00	14103378
2025-04-08	113.88	114.39	106.56	108.12	14020015
2025-04-09	107.39	119.05	107.25	118.51	8997003
2025-04-10	115.98	116.10	110.97	114.20	3478727
2025-04-11	113.87	116.63	113.10	115.99	2250031
2025-04-14	118.36	118.36	116.11	117.24	1963056
2025-04-15	117.37	118.26	116.82	117.01	1372647
2025-04-16	115.68	116.53	113.38	114.62	1544249
2025-04-17	114.95	115.79	114.23	114.81	1128262
2025-04-21	113.61	113.83	110.93	112.12	2400278
2025-04-22	113.46	115.46	113.32	114.95	1783828
2025-04-23	118.06	119.08	116.51	116.81	1907900
2025-04-24	117.12	119.50	116.90	119.31	1013131
2025-04-25	119.34	120.25	118.69	120.13	945355
2025-04-28	120.39	120.84	118.96	120.30	4345191
2025-04-29	119.81	121.26	119.81	120.94	1655639
2025-04-30	119.43	121.39	118.18	120.99	1324572
2025-05-01	122.26	123.08	121.72	121.79	998585
2025-05-02	123.30	124.10	122.78	123.69	1557284
2025-05-05	122.75	123.75	122.66	123.06	5906386
2025-05-06	121.85	122.99	121.59	122.00	3628386
2025-05-07	122.41	123.05	121.45	122.55	1066773
2025-05-08	123.46	124.68	122.75	123.50	1553000
2025-05-09	123.98	124.11	123.07	123.34	2094478
2025-05-12	127.27	127.55	126.25	127.49	3322500
2025-05-13	127.67	128.91	127.63	128.40	1548775
2025-05-14	128.67	128.87	128.12	128.50	1484207
2025-05-15	128.01	129.17	127.92	129.04	1155716
2025-05-16	129.27	129.99	128.88	129.96	821125
2025-05-19	128.50	130.16	128.50	130.08	807475
2025-05-20	129.62	129.86	128.95	129.61	1342892
2025-05-21	128.62	129.45	127.07	127.27	1088350
2025-05-22	127.27	128.12	126.96	127.32	1567079
2025-05-23	125.72	127.09	125.59	126.52	1126291
2025-05-27	128.11	129.23	127.69	129.17	1283336
2025-05-28	129.21	129.52	128.25	128.41	1136669
2025-05-29	129.65	129.65	128.01	128.87	1004480
2025-05-30	128.52	129.10	127.40	128.70	1600634
2025-06-02	128.35	129.38	127.71	129.37	1077052
2025-06-03	129.31	130.48	129.22	130.29	1578835
2025-06-04	130.46	130.71	130.14	130.22	859419
2025-06-05	130.68	130.96	129.24	129.66	1578720
2025-06-06	130.86	131.39	130.58	131.06	944076
2025-06-09	131.24	131.57	130.94	131.15	4273975
2025-06-10	131.31	131.98	131.08	131.86	1758341
2025-06-11	132.14	132.35	131.07	131.47	1436495
2025-06-12	131.20	131.92	131.04	131.90	1531441
2025-06-13	130.77	131.48	130.02	129.93	1958061
2025-06-16	130.78	131.64	130.78	131.26	849945
2025-06-17	130.73	131.06	129.98	130.14	1676030
2025-06-18	130.35	131.02	130.00	130.20	1665457
2025-06-20	130.89	131.06	129.59	129.83	1874969
2025-06-23	129.93	131.25	129.30	131.16	1761525
2025-06-24	132.09	132.91	131.94	132.72	1619842
2025-06-25	132.94	133.07	132.32	132.57	1300725
2025-06-26	132.99	133.83	132.91	133.71	951031
2025-06-27	134.04	134.75	133.47	134.34	1212806
2025-06-30	134.82	135.28	134.42	135.04	1748072
2025-07-01	134.61	135.35	134.50	135.00	1660865
2025-07-02	135.00	135.80	134.82	135.77	8289685
2025-07-03	136.22	137.03	136.09	136.82	1071383
2025-07-07	136.37	136.55	135.16	135.81	1742758
2025-07-08	135.92	136.17	135.60	135.76	1155344
2025-07-09	136.26	136.71	135.86	136.62	1139265
2025-07-10	136.62	137.25	136.37	137.00	1176956
2025-07-11	136.35	136.69	136.02	136.39	1111106
2025-07-14	136.25	136.81	136.06	136.77	1039509
2025-07-15	137.37	137.41	135.98	135.98	1987939
2025-07-16	136.37	136.63	135.06	136.50	2879197
2025-07-17	136.52	137.54	136.52	137.43	2197826
2025-07-18	137.78	137.86	137.10	137.38	1285985
2025-07-21	137.60	138.19	137.41	137.47	1081022
2025-07-22	137.59	137.82	136.91	137.64	2829109
2025-07-23	138.30	138.81	137.88	138.81	1491136
2025-07-24	138.86	139.11	138.71	138.75	1120107
2025-07-25	138.88	139.45	138.78	139.32	1029704
2025-07-28	139.44	139.57	139.01	139.28	959707
2025-07-29	139.62	139.72	138.70	138.86	1911364
2025-07-30	139.08	139.49	138.07	138.74	1465746
2025-07-31	139.68	139.85	137.89	138.12	1621170
2025-08-01	136.76	136.76	135.22	135.80	2032850
2025-08-04	136.69	137.95	136.65	137.95	1066075
2025-08-05	138.07	138.29	137.00	137.35	1041078
2025-08-06	137.59	138.39	137.27	138.21	1065831
2025-08-07	139.04	139.22	137.43	138.14	1272874
2025-08-08	138.59	139.18	138.52	139.02	974593
2025-08-11	139.17	139.44	138.49	138.73	2065998
2025-08-12	139.32	140.47	139.02	140.40	1287083
2025-08-13	140.93	141.22	140.54	141.07	1258714
2025-08-14	140.56	141.05	140.37	140.90	1082854
2025-08-15	141.14	141.14	140.36	140.57	1685435
2025-08-18	140.39	140.71	140.36	140.61	1182653
2025-08-19	140.61	140.82	139.52	139.76	3242386
2025-08-20	139.72	139.72	138.26	139.38	2182380
2025-08-21	138.98	139.40	138.51	138.93	1889162
2025-08-22	139.35	141.61	139.32	141.28	2568809
2025-08-25	141.07	141.26	140.64	140.66	1287311
2025-08-26	140.67	141.34	140.54	141.28	1272999
2025-08-27	141.10	141.82	141.10	141.64	1194136
2025-08-28	141.79	142.31	141.46	142.18	1262702
2025-08-29	141.92	141.95	140.91	141.31	1998122
2025-09-02	139.60	140.37	139.14	140.31	1857741
2025-09-03	140.75	141.11	140.27	140.93	1540838
2025-09-04	141.12	142.22	140.92	142.19	1760995
2025-09-05	142.71	143.01	140.99	141.90	1962562
2025-09-08	142.25	142.49	141.95	142.30	1289106
2025-09-09	142.31	142.65	141.85	142.55	1501983
2025-09-10	143.28	143.44	142.51	142.89	1824603
2025-09-11	143.37	144.32	143.20	144.18	1550971
2025-09-12	144.10	144.40	143.89	143.97	1095595
2025-09-15	144.41	144.79	144.39	144.27	1353138
2025-09-16	144.47	144.47	143.84	144.05	1794969
2025-09-17	144.13	144.71	142.88	143.92	2030198
2025-09-18	144.62	145.34	144.30	144.85	1891235
2025-09-19	145.37	145.57	144.71	145.40	1553170
2025-09-22	145.11	146.16	145.01	146.02	1182357
2025-09-23	146.08	146.26	145.03	145.26	1537990
2025-09-24	145.49	145.61	144.44	144.68	1428141
2025-09-25	143.96	144.26	143.15	143.91	1810468
2025-09-26	144.25	144.91	143.97	144.84	1588153
2025-09-29	145.41	145.54	144.86	145.21	1204915
2025-09-30	145.05	145.78	144.68	145.65	2619230
2025-10-01	145.01	146.36	145.01	146.17	1663930
2025-10-02	146.56	146.62	145.83	146.41	1846552
2025-10-03	146.64	147.28	146.25	146.49	2462159
2025-10-06	147.07	147.28	146.58	147.00	1448489
2025-10-07	147.20	147.32	145.96	146.32	1593542
2025-10-08	146.72	147.33	146.42	147.27	1082249
2025-10-09	147.42	147.47	146.39	146.80	1184047
2025-10-10	147.03	147.45	142.75	142.79	4239933
2025-10-13	144.45	145.40	144.35	145.12	1446081
2025-10-14	143.73	145.87	142.96	145.06	2240608
2025-10-15	146.21	146.91	144.39	145.72	1920600
2025-10-16	146.11	146.45	143.87	144.59	2630177
2025-10-17	144.22	145.57	143.92	145.31	2782656
2025-10-20	145.96	147.08	145.96	146.88	1245522
2025-10-21	146.88	147.32	146.53	146.88	1584186
2025-10-22	146.95	146.98	144.95	145.93	4156122
2025-10-23	146.03	147.18	145.98	146.91	1283230
2025-10-24	148.02	148.50	147.91	148.14	1352412

Explore More About ITOT

Coins representing dividend payouts and trends

ITOT Dividend History

Discover iShares Core S&P'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

ITOT Stock Split History

Discover iShares Core S&P'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

ITOT Historical Prices

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

Web Analytics