IUSV Historical Prices

Summary

Key Stock Metrics

85.17

(April 17, 2024)

52-Week Low

100.29

(November 29, 2024)

52-Week High

139.98

(May 6, 2010)

All-Time High

91.28

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-08-04	71.66	71.78	71.66	71.78	1400
2000-08-08	72.00	72.00	72.00	72.00	100
2000-08-23	73.17	73.31	73.17	73.31	400
2000-08-28	73.41	73.41	73.41	73.41	900
2000-09-05	73.72	73.72	73.50	73.50	2800
2000-09-06	74.05	74.05	73.92	73.94	3200
2000-09-11	75.02	75.02	74.61	74.61	700
2000-09-13	74.84	74.84	74.50	74.50	2100
2000-09-14	74.00	74.00	73.98	73.98	200
2000-09-15	74.27	74.27	73.56	73.56	2400
2000-09-19	72.66	72.66	72.66	72.66	100
2000-09-26	72.33	72.33	72.33	72.33	200
2000-09-29	73.83	73.83	73.83	73.83	300
2000-10-03	74.52	74.52	74.52	74.52	200
2000-10-04	73.72	73.86	73.72	73.86	900
2000-10-06	72.55	72.55	72.55	72.55	600
2000-10-09	72.81	72.81	72.58	72.61	900
2000-10-10	72.27	72.27	72.27	72.27	100
2000-10-11	71.36	71.38	70.73	70.73	1100
2000-10-12	70.02	70.02	69.61	69.72	1200
2000-10-13	70.36	70.73	70.36	70.73	2400
2000-10-16	70.88	70.89	70.86	70.86	1200
2000-10-17	70.44	70.44	70.44	70.44	400
2000-10-18	70.11	70.11	70.11	70.11	200
2000-10-19	70.27	70.92	70.27	70.92	400
2000-10-23	71.50	71.50	71.41	71.41	1100
2000-10-25	71.59	71.59	71.59	71.59	1200
2000-10-31	74.61	75.41	74.41	75.31	116900
2000-11-01	75.06	75.06	74.98	74.98	200
2000-11-02	75.06	75.06	74.78	74.78	1500
2000-11-03	74.73	75.00	74.70	74.70	3000
2000-11-06	74.84	75.14	74.75	75.14	4800
2000-11-07	75.09	75.17	74.72	75.00	6200
2000-11-08	75.00	75.30	74.89	75.08	7700
2000-11-09	74.78	74.78	73.52	74.44	83000
2000-11-10	74.44	74.44	74.19	74.19	6600
2000-11-13	73.84	73.88	72.64	73.47	42400
2000-11-15	73.45	73.78	73.45	73.48	800
2000-11-16	73.88	73.88	73.77	73.77	400
2000-11-17	74.00	74.00	73.00	73.00	41900
2000-11-20	72.56	72.56	72.33	72.33	1000
2000-11-21	72.16	72.52	71.98	72.52	8400
2000-11-22	71.98	71.98	71.80	71.80	400
2000-11-24	72.19	72.34	72.19	72.34	400
2000-11-27	72.83	72.83	72.83	72.83	200
2000-11-28	72.64	72.81	72.64	72.70	1300
2000-11-30	71.92	72.05	71.92	72.05	16600
2000-12-01	72.56	72.56	72.56	72.56	2000
2000-12-04	72.41	73.22	72.41	73.19	3500
2000-12-05	74.00	74.00	74.00	74.00	200
2000-12-06	74.59	74.59	74.00	74.00	25000
2000-12-07	74.00	74.00	73.75	73.75	2500
2000-12-08	73.97	74.19	73.81	73.81	1800
2000-12-11	74.31	74.84	74.31	74.84	1000
2000-12-13	74.66	74.66	74.38	74.38	2900
2000-12-14	73.58	73.58	73.38	73.38	1200
2000-12-15	72.75	72.75	72.44	72.44	1300
2000-12-18	72.81	74.00	72.81	73.69	7000
2000-12-19	73.95	73.95	73.95	73.95	200
2000-12-20	72.53	72.58	72.30	72.30	600
2000-12-21	72.02	72.66	71.98	72.66	2400
2000-12-22	73.25	73.61	73.25	73.59	4300
2000-12-26	74.19	74.69	74.19	74.69	600
2000-12-27	74.91	75.55	74.84	75.55	10800
2000-12-28	75.66	76.44	75.66	76.44	3000
2000-12-29	76.63	76.63	76.38	76.63	2900
2001-01-02	75.03	75.03	74.81	74.91	500
2001-01-03	75.03	77.25	75.03	76.25	1500
2001-01-04	75.72	75.81	75.19	75.59	11400
2001-01-05	74.83	74.83	74.58	74.58	1100
2001-01-08	74.41	74.41	73.69	74.03	900
2001-01-09	74.66	74.66	74.27	74.27	500
2001-01-10	74.00	74.00	74.00	74.00	400
2001-01-11	74.59	74.67	74.59	74.67	1400
2001-01-12	74.47	74.47	74.38	74.38	400
2001-01-16	74.34	74.81	74.34	74.81	300
2001-01-17	75.44	75.44	74.75	74.75	1000
2001-01-18	74.55	74.89	74.55	74.75	2500
2001-01-19	74.06	74.06	74.02	74.02	200
2001-01-22	74.14	74.14	74.13	74.13	1100
2001-01-23	74.77	75.19	74.77	75.19	600
2001-01-24	74.94	75.19	74.84	75.09	1000
2001-01-25	75.38	75.38	75.38	75.38	2400
2001-01-26	75.27	75.38	75.06	75.08	900
2001-01-29	75.59	75.86	75.59	75.79	7200
2001-01-30	75.84	76.39	75.53	76.39	6500
2001-01-31	76.27	76.46	76.27	76.36	2200
2001-02-01	76.64	76.64	76.44	76.45	3500
2001-02-02	76.67	76.67	76.36	76.36	7500
2001-02-05	76.43	76.50	76.43	76.50	4100
2001-02-06	76.50	76.94	76.50	76.60	1600
2001-02-07	76.44	76.66	76.44	76.47	10200
2001-02-08	76.81	76.81	76.65	76.70	14800
2001-02-09	76.47	76.54	76.25	76.25	400
2001-02-12	76.71	77.13	76.71	77.13	8300
2001-02-13	77.09	77.25	76.81	76.81	2000
2001-02-14	76.64	76.64	75.90	75.90	5500
2001-02-15	76.24	76.43	76.06	76.30	7100
2001-02-16	76.29	76.29	75.68	76.02	3800
2001-02-20	76.30	76.30	76.22	76.22	6200
2001-02-21	75.15	75.30	74.58	74.58	9400
2001-02-22	73.87	73.87	73.42	73.42	1100
2001-02-23	73.76	73.76	72.58	73.05	7900
2001-02-26	74.16	74.72	74.05	74.72	2700
2001-02-27	75.51	75.51	74.76	74.76	600
2001-02-28	74.78	74.78	74.10	74.40	5700
2001-03-01	73.82	74.11	73.50	74.11	6100
2001-03-02	73.94	74.65	73.84	74.65	5100
2001-03-05	74.62	74.88	74.62	74.83	1000
2001-03-06	75.25	75.60	75.09	75.09	3100
2001-03-07	75.32	75.50	75.21	75.50	7600
2001-03-08	75.89	76.08	75.89	75.97	900
2001-03-09	75.32	75.32	74.84	74.91	7000
2001-03-12	74.04	74.16	72.35	72.35	11900
2001-03-13	72.59	72.90	71.74	72.90	2300
2001-03-14	71.45	71.90	70.40	71.01	2900
2001-03-15	71.50	71.65	71.45	71.59	1200
2001-03-16	71.12	71.18	70.76	70.76	2000
2001-03-19	70.75	71.53	70.55	71.53	42700
2001-03-20	71.47	72.05	70.40	70.40	2400
2001-03-21	69.70	70.06	69.23	69.23	7200
2001-03-22	68.30	68.30	66.51	66.51	9900
2001-03-23	67.71	68.84	67.55	68.49	2100
2001-03-26	70.10	70.10	69.75	69.75	7000
2001-03-27	69.93	71.68	69.93	71.60	1900
2001-03-28	70.83	70.83	70.28	70.73	1800
2001-03-29	70.28	71.05	70.28	70.71	1900
2001-03-30	71.00	71.32	71.00	71.27	8900
2001-04-02	70.89	70.89	70.89	70.89	100
2001-04-03	70.39	70.39	69.07	69.07	9800
2001-04-04	69.27	69.27	69.11	69.11	700
2001-04-05	70.08	70.82	70.08	70.82	8600
2001-04-06	70.35	70.35	69.60	69.70	1300
2001-04-09	71.00	71.00	70.47	70.51	4400
2001-04-10	72.08	72.22	72.08	72.13	6200
2001-04-11	72.37	72.44	71.29	71.36	2500
2001-04-12	71.12	71.72	71.12	71.72	7600
2001-04-16	72.24	72.24	71.75	71.98	3800
2001-04-17	72.46	72.46	72.41	72.41	500
2001-04-18	78.00	78.00	74.48	74.48	800
2001-04-19	74.36	74.54	74.17	74.54	3200
2001-04-20	74.22	74.23	73.56	73.56	10600
2001-04-23	73.26	73.26	73.16	73.16	3100
2001-04-24	73.38	73.38	72.86	72.97	3000
2001-04-25	72.85	73.89	72.85	73.88	2300
2001-04-26	74.11	74.80	74.11	74.76	2600
2001-04-27	74.93	75.39	74.90	75.39	3700
2001-04-30	75.77	76.09	74.88	74.90	24600
2001-05-01	75.00	75.74	74.88	75.74	14500
2001-05-02	75.79	75.79	75.17	75.49	5000
2001-05-04	74.50	75.43	74.50	75.43	7800
2001-05-07	75.87	75.97	75.58	75.62	12000
2001-05-08	75.70	75.70	75.16	75.41	8300
2001-05-09	75.20	75.30	75.13	75.30	1000
2001-05-10	75.75	75.75	75.39	75.39	5200
2001-05-11	75.84	75.84	75.07	75.34	3900
2001-05-14	75.03	75.71	75.03	75.71	1200
2001-05-15	75.65	76.08	75.60	76.08	2300
2001-05-16	75.76	77.39	75.70	77.36	8800
2001-05-17	77.40	77.63	77.40	77.63	300
2001-05-18	77.74	77.74	77.38	77.71	3300
2001-05-21	77.84	77.94	77.59	77.72	14900
2001-05-22	78.30	78.53	77.95	78.16	8200
2001-05-23	78.10	78.10	77.26	77.28	4900
2001-05-24	77.37	77.55	77.19	77.55	3200
2001-05-25	77.09	77.09	77.09	77.09	100
2001-05-29	76.94	76.94	76.94	76.94	1300
2001-05-30	76.58	76.58	76.40	76.42	600
2001-05-31	76.49	76.96	76.26	76.71	26000
2001-06-01	76.24	76.77	76.19	76.71	24400
2001-06-04	77.19	77.35	76.64	77.35	25100
2001-06-05	77.29	77.43	77.29	77.35	600
2001-06-06	77.25	77.26	77.14	77.14	1100
2001-06-07	76.99	76.99	76.64	76.97	2000
2001-06-08	75.95	76.01	75.95	76.01	27100
2001-06-11	75.96	76.13	75.79	76.09	2800
2001-06-12	75.70	75.72	75.43	75.54	1500
2001-06-13	75.68	75.68	75.68	75.68	7800
2001-06-14	74.89	74.89	74.43	74.43	900
2001-06-15	73.90	74.80	73.90	74.64	4900
2001-06-18	74.53	74.53	74.34	74.43	1100
2001-06-19	74.80	74.80	74.47	74.68	2200
2001-06-20	75.02	75.17	75.02	75.17	400
2001-06-21	74.97	74.97	74.97	74.97	200
2001-06-22	75.33	75.33	75.00	75.00	6100
2001-06-26	73.90	74.62	73.90	74.62	2100
2001-06-27	74.16	74.71	74.16	74.40	35700
2001-06-28	75.16	75.36	75.16	75.36	2200
2001-06-29	74.75	75.33	74.75	75.10	10200
2001-07-02	75.20	75.72	75.20	75.65	7300
2001-07-03	75.58	75.58	75.36	75.36	1100
2001-07-05	75.33	75.33	74.98	74.98	2700
2001-07-06	74.85	74.85	73.71	73.94	7400
2001-07-09	74.03	74.11	73.74	74.11	6400
2001-07-10	74.20	74.20	73.88	73.94	1600
2001-07-11	73.45	73.47	72.79	73.33	10000
2001-07-12	73.57	74.66	73.57	74.66	1300
2001-07-13	74.77	74.89	74.77	74.89	200
2001-07-16	75.00	75.11	74.44	74.44	8500
2001-07-17	74.50	75.10	74.31	75.10	800
2001-07-18	74.70	74.91	74.65	74.65	700
2001-07-19	75.56	75.56	74.89	74.89	4600
2001-07-20	75.10	75.10	74.79	74.79	4500
2001-07-23	74.90	74.95	73.71	73.71	8900
2001-07-24	73.34	73.38	72.39	72.39	3100
2001-07-25	72.80	73.12	72.67	73.05	5400
2001-07-26	73.46	74.51	73.46	74.51	1900
2001-07-27	74.09	74.09	74.09	74.09	300
2001-07-30	74.60	74.62	74.39	74.62	3100
2001-07-31	74.98	75.37	74.98	75.22	1800
2001-08-01	75.02	75.56	75.02	75.22	1400
2001-08-02	75.60	75.60	75.60	75.60	200
2001-08-03	75.36	75.36	74.61	75.14	1200
2001-08-06	74.64	74.64	74.32	74.32	9500
2001-08-07	74.11	74.11	74.11	74.11	700
2001-08-08	74.34	74.66	74.15	74.15	3600
2001-08-09	73.10	73.72	73.10	73.47	800
2001-08-10	73.34	74.02	73.34	74.02	1100
2001-08-13	74.29	74.35	74.25	74.32	4400
2001-08-14	74.41	74.52	74.35	74.35	800
2001-08-15	74.17	74.19	73.80	74.16	7800
2001-08-16	73.63	73.67	73.63	73.63	3000
2001-08-17	73.36	73.36	73.36	73.36	200
2001-08-20	73.25	73.70	73.24	73.70	2600
2001-08-21	74.08	74.27	74.08	74.27	300
2001-08-22	73.20	73.66	73.20	73.66	2300
2001-08-23	73.63	73.68	73.40	73.40	39400
2001-08-24	74.12	74.19	74.12	74.19	2000
2001-08-27	74.00	74.08	73.84	74.08	1500
2001-08-28	73.74	73.85	73.18	73.18	3300
2001-08-29	73.20	73.20	73.00	73.00	300
2001-08-30	72.39	72.39	71.67	71.78	3100
2001-08-31	71.46	72.25	71.46	72.25	1500
2001-09-04	72.81	72.81	72.81	72.81	100
2001-09-05	71.88	71.96	71.88	71.96	2400
2001-09-06	70.96	70.96	70.91	70.91	1400
2001-09-07	69.90	69.90	69.48	69.58	4100
2001-09-10	69.50	69.92	69.50	69.89	15100
2001-09-17	66.60	67.30	66.60	67.02	58600
2001-09-18	66.45	66.75	66.30	66.30	5300
2001-09-19	66.18	66.18	64.10	65.25	5500
2001-09-20	63.75	63.75	63.17	63.17	12200
2001-09-21	60.90	62.58	60.90	62.20	31900
2001-09-24	63.20	64.30	63.20	64.05	33800
2001-09-25	64.20	64.79	63.80	64.41	63100
2001-09-26	64.61	65.05	64.02	64.15	47400
2001-09-27	64.15	65.20	64.10	65.20	12900
2001-09-28	65.95	66.55	65.92	66.48	26400
2001-10-01	66.10	66.15	65.27	66.00	6500
2001-10-02	65.90	66.75	65.90	66.75	17100
2001-10-03	66.60	67.88	66.60	67.88	11500
2001-10-04	67.90	67.92	67.67	67.67	2600
2001-10-05	66.83	67.03	66.65	67.03	2700
2001-10-08	66.73	66.94	66.47	66.65	22700
2001-10-09	66.65	66.71	66.21	66.41	11800
2001-10-10	67.23	67.87	67.22	67.87	2500
2001-10-11	68.34	68.62	68.31	68.31	3500
2001-10-12	67.93	68.24	66.99	67.71	7700
2001-10-15	67.40	67.89	67.29	67.89	7900
2001-10-16	68.39	68.39	67.87	68.31	3000
2001-10-17	68.88	68.88	67.49	67.49	3100
2001-10-18	67.20	67.35	66.67	66.80	44400
2001-10-19	66.36	66.69	66.01	66.69	5200
2001-10-22	66.50	67.58	66.50	67.58	2500
2001-10-23	67.84	67.84	67.51	67.51	1600
2001-10-24	67.05	67.07	66.82	66.82	6100
2001-10-25	66.54	66.54	66.53	66.53	200
2001-10-26	67.63	68.43	67.63	68.32	10000
2001-10-29	67.88	67.88	67.02	67.02	5500
2001-10-30	65.68	65.82	65.45	65.82	1600
2001-10-31	66.48	66.48	65.73	65.73	1200
2001-11-01	65.45	66.82	65.45	66.82	2800
2001-11-02	67.18	67.18	67.18	67.18	100
2001-11-05	67.78	67.94	67.77	67.83	1300
2001-11-06	67.83	68.10	67.56	68.10	17000
2001-11-07	68.27	68.92	68.27	68.46	30100
2001-11-08	68.89	69.22	68.83	68.83	2200
2001-11-09	68.69	68.69	68.61	68.65	2400
2001-11-12	67.80	67.94	67.42	67.75	6300
2001-11-13	68.78	69.44	68.78	69.32	16700
2001-11-14	70.04	70.04	69.59	69.59	3800
2001-11-15	69.61	69.91	69.36	69.55	13400
2001-11-16	69.93	69.93	69.21	69.46	10700
2001-11-19	69.96	70.25	69.96	70.25	2000
2001-11-20	70.30	70.46	70.06	70.19	3900
2001-11-21	69.91	69.91	69.51	69.67	5100
2001-11-23	70.60	70.60	70.60	70.60	800
2001-11-26	70.42	70.78	70.18	70.61	8400
2001-11-27	70.61	70.61	70.11	70.24	7200
2001-11-28	69.95	70.08	69.25	69.26	12500
2001-11-29	69.40	69.82	69.03	69.82	1500
2001-11-30	69.93	69.99	69.74	69.99	2600
2001-12-03	69.18	69.49	69.14	69.49	1900
2001-12-05	71.11	71.35	71.11	71.18	9800
2001-12-06	71.50	71.84	71.31	71.54	50300
2001-12-07	71.30	71.51	71.17	71.17	27000
2001-12-10	71.06	71.06	69.99	70.42	22300
2001-12-11	70.49	70.51	70.04	70.04	1300
2001-12-12	70.29	70.29	69.67	69.78	3000
2001-12-13	69.40	69.64	69.26	69.32	12700
2001-12-14	68.94	69.00	68.88	69.00	1500
2001-12-17	69.20	69.50	69.20	69.49	3800
2001-12-18	69.90	70.08	69.90	70.00	27000
2001-12-19	69.86	70.82	69.86	70.70	3600
2001-12-20	70.42	70.62	70.41	70.54	3800
2001-12-21	70.58	70.66	70.21	70.38	9300
2001-12-24	70.56	70.56	70.56	70.56	100
2001-12-26	70.49	71.34	70.49	71.08	9900
2001-12-27	71.04	71.38	71.04	71.38	13200
2001-12-28	71.79	71.83	71.62	71.65	12900
2001-12-31	71.70	71.75	71.51	71.70	4100
2002-01-02	71.20	71.20	70.50	71.07	4100
2002-01-03	71.31	71.94	71.31	71.94	7600
2002-01-04	72.40	72.74	72.31	72.63	3900
2002-01-07	72.74	72.84	72.48	72.54	4200
2002-01-08	72.42	72.42	71.75	71.91	7800
2002-01-09	72.29	72.66	71.72	71.72	6400
2002-01-10	71.66	71.72	71.62	71.67	1400
2002-01-11	71.58	71.72	71.30	71.39	2100
2002-01-14	70.99	70.99	70.43	70.47	1000
2002-01-15	70.74	71.38	70.74	71.04	6700
2002-01-16	70.43	70.83	70.43	70.81	4400
2002-01-17	70.53	70.74	70.45	70.74	2000
2002-01-18	70.35	70.59	70.30	70.30	1300
2002-01-22	70.40	70.40	70.04	70.04	200
2002-01-23	70.03	70.39	70.03	70.39	700
2002-01-24	70.84	71.06	70.73	70.83	1200
2002-01-25	70.93	71.24	70.91	71.11	2000
2002-01-28	71.23	71.23	70.67	71.05	8400
2002-01-29	70.51	70.51	69.31	69.31	3400
2002-01-30	69.23	69.93	68.35	69.62	12200
2002-01-31	70.03	70.70	70.00	70.70	500
2002-02-01	70.48	70.51	70.18	70.20	900
2002-02-04	70.04	70.04	68.64	68.64	16300
2002-02-05	68.71	68.73	68.15	68.15	13800
2002-02-06	68.19	68.42	67.53	67.74	82500
2002-02-07	67.73	68.60	67.73	67.98	27200
2002-02-08	68.01	68.37	68.01	68.37	2300
2002-02-11	69.08	69.85	68.89	69.85	1800
2002-02-12	69.48	69.66	69.48	69.50	3800
2002-02-13	69.97	69.98	69.97	69.98	2200
2002-02-14	70.38	70.50	70.20	70.20	2600
2002-02-15	69.97	69.97	69.62	69.79	2800
2002-02-19	69.41	69.41	68.80	68.83	6100
2002-02-20	68.76	68.77	68.60	68.60	600
2002-02-21	69.54	69.54	68.70	68.94	2400
2002-02-22	68.80	68.80	68.80	68.80	100
2002-02-25	69.71	70.10	69.71	70.02	2800
2002-02-26	70.63	70.63	70.38	70.52	1800
2002-02-27	71.43	71.44	70.81	70.81	4000
2002-02-28	71.28	71.49	71.05	71.05	3500
2002-03-01	71.41	72.10	71.41	72.10	11000
2002-03-04	72.70	73.41	72.70	73.32	4100
2002-03-05	73.39	73.58	73.28	73.39	14400
2002-03-06	73.49	74.53	73.49	74.43	2900
2002-03-07	74.53	74.53	73.81	73.98	6200
2002-03-08	74.56	74.59	73.79	73.79	7600
2002-03-11	74.01	74.53	73.87	74.42	7400
2002-03-12	73.66	74.42	73.66	74.33	7700
2002-03-13	74.14	74.14	73.70	73.70	2100
2002-03-14	73.80	74.03	73.77	74.03	3900
2002-03-15	74.23	74.61	74.23	74.44	4700
2002-03-18	74.68	74.94	74.32	74.59	6700
2002-03-19	75.02	75.24	74.81	75.01	11000
2002-03-20	74.67	74.67	74.21	74.21	20100
2002-03-21	74.18	74.25	73.75	74.25	18500
2002-03-22	74.15	74.38	73.75	73.76	9700
2002-03-25	73.95	73.95	73.18	73.18	6700
2002-03-26	73.50	73.78	73.30	73.38	8000
2002-03-27	73.62	74.22	73.62	74.00	7900
2002-03-28	74.13	74.57	74.08	74.10	8600
2002-04-01	73.45	73.85	73.35	73.74	5600
2002-04-02	73.45	73.95	73.45	73.70	6900
2002-04-03	73.31	73.35	72.92	72.92	1700
2002-04-04	73.00	73.06	72.98	72.98	3600
2002-04-05	73.43	73.43	73.29	73.29	400
2002-04-08	72.90	73.49	72.90	73.49	4000
2002-04-09	73.63	73.75	73.32	73.32	3800
2002-04-10	73.57	74.24	73.57	74.24	7400
2002-04-11	73.85	73.85	72.75	72.79	3600
2002-04-12	73.00	73.11	72.76	73.05	4200
2002-04-15	73.40	73.40	72.83	72.90	4000
2002-04-16	73.50	74.24	73.50	74.24	1500
2002-04-17	74.33	74.43	74.10	74.10	3300
2002-04-18	74.30	74.30	73.62	74.14	4700
2002-04-19	74.00	74.27	74.00	74.00	10800
2002-04-22	73.60	73.81	73.02	73.15	6600
2002-04-23	73.19	73.43	73.19	73.42	1800
2002-04-24	73.22	73.39	72.86	72.91	9500
2002-04-25	72.18	72.49	72.17	72.49	4300
2002-04-26	72.50	72.50	71.82	71.82	2900
2002-04-29	71.84	71.84	71.04	71.04	15100
2002-04-30	71.01	72.22	71.01	71.97	11700
2002-05-01	72.05	72.47	71.97	72.47	4500
2002-05-02	72.74	72.98	72.74	72.81	1500
2002-05-03	72.90	72.90	72.46	72.62	1600
2002-05-06	72.81	72.81	71.67	71.85	25000
2002-05-07	71.83	71.85	71.36	71.36	11900
2002-05-08	72.30	72.90	72.04	72.90	8300
2002-05-09	72.50	72.50	72.15	72.15	2400
2002-05-10	72.35	72.35	71.32	71.33	4400
2002-05-13	71.42	72.29	71.42	72.29	4500
2002-05-14	73.08	73.51	73.08	73.51	2900
2002-05-15	73.20	73.54	73.16	73.16	10000
2002-05-16	73.51	73.53	73.51	73.53	1100
2002-05-17	73.69	73.69	73.10	73.43	2800
2002-05-20	73.06	73.31	72.84	72.85	4900
2002-05-21	73.26	73.36	72.51	72.51	32200
2002-05-22	72.27	72.83	72.27	72.83	3700
2002-05-23	72.76	73.59	72.76	73.59	15700
2002-05-24	73.32	73.32	72.90	72.90	3300
2002-05-28	73.03	73.03	72.05	72.30	3600
2002-05-29	72.20	72.25	72.02	72.02	29700
2002-05-30	72.03	72.03	71.39	71.91	2700
2002-05-31	72.12	72.54	72.12	72.45	10500
2002-06-03	72.02	72.02	70.77	70.77	6800
2002-06-04	70.53	70.53	70.00	70.44	7300
2002-06-05	70.82	70.82	70.52	70.82	3000
2002-06-06	70.70	70.70	69.50	69.50	10300
2002-06-07	69.16	69.88	69.00	69.80	33600
2002-06-10	69.77	70.36	69.73	70.35	40000
2002-06-11	70.53	70.60	69.00	69.00	3400
2002-06-12	69.07	69.57	68.77	69.57	7000
2002-06-13	69.14	69.25	68.56	68.56	5400
2002-06-14	67.50	68.23	67.06	68.23	26200
2002-06-17	68.87	70.43	68.87	69.72	2000
2002-06-18	69.80	70.39	69.80	70.39	9700
2002-06-19	69.85	69.89	69.39	69.39	3900
2002-06-20	69.30	69.30	68.77	69.26	2400
2002-06-21	68.37	68.42	68.22	68.28	8800
2002-06-24	67.46	68.06	66.88	67.88	6200
2002-06-25	68.13	68.13	67.08	67.08	900
2002-06-26	65.60	66.38	65.42	66.38	10400
2002-06-27	67.00	67.15	66.21	67.14	2000
2002-06-28	67.35	68.16	67.35	68.16	1900
2002-07-01	67.75	67.75	66.66	66.66	53300
2002-07-02	66.42	66.42	65.02	65.67	31100
2002-07-03	64.91	64.91	64.35	64.82	4900
2002-07-05	65.70	66.09	65.70	66.09	2500
2002-07-08	67.30	67.30	66.29	66.63	4400
2002-07-09	66.47	66.57	65.14	65.29	19500
2002-07-10	64.39	64.39	63.26	63.26	69200
2002-07-11	62.60	63.25	62.20	63.25	17000
2002-07-12	63.25	63.40	62.50	62.58	13500
2002-07-15	61.50	62.16	59.55	62.16	29900
2002-07-16	61.55	62.26	61.19	62.24	6800
2002-07-17	62.80	62.80	60.90	61.30	15800
2002-07-18	61.05	61.41	59.82	59.82	13100
2002-07-19	58.55	59.00	57.45	57.45	8500
2002-07-22	57.45	57.62	55.01	55.89	14800
2002-07-23	55.75	55.75	53.40	54.01	40900
2002-07-24	52.10	56.40	52.10	56.40	10500
2002-07-25	55.90	56.88	55.90	56.88	11500
2002-07-26	56.70	56.96	56.70	56.90	7400
2002-07-29	58.75	60.44	58.75	60.44	14300
2002-07-30	59.80	61.08	59.50	60.51	17800
2002-07-31	60.40	61.14	60.20	61.14	31000
2002-08-01	61.10	61.10	59.80	59.82	6900
2002-08-02	59.40	59.60	57.85	58.08	40000
2002-08-05	57.43	57.43	56.70	56.70	3700
2002-08-06	57.75	58.74	57.75	58.10	5400
2002-08-07	59.00	59.00	57.56	57.56	5700
2002-08-08	59.00	60.89	59.00	60.89	14900
2002-08-09	60.07	61.36	60.03	61.10	8200
2002-08-12	60.30	61.05	60.00	61.05	25700
2002-08-13	60.55	61.15	59.62	59.62	26100
2002-08-14	59.60	61.30	59.60	61.30	4300
2002-08-15	62.00	62.22	61.84	61.84	1700
2002-08-16	62.00	62.49	61.91	62.12	2100
2002-08-19	62.70	63.23	62.68	63.11	6200
2002-08-20	62.90	63.08	62.11	62.49	11700
2002-08-21	63.36	63.36	62.59	63.35	44100
2002-08-22	63.98	64.25	63.42	64.07	4000
2002-08-23	63.05	63.21	62.43	62.64	27900
2002-08-26	62.25	63.58	62.25	63.58	19500
2002-08-27	64.00	64.02	62.66	62.80	15000
2002-08-28	62.20	62.29	61.36	61.36	12900
2002-08-29	61.18	61.85	61.18	61.77	19600
2002-08-30	61.30	62.20	61.23	61.57	12200
2002-09-03	60.75	60.75	59.56	59.56	2900
2002-09-04	59.56	60.24	59.20	60.22	39000
2002-09-05	59.72	59.72	59.26	59.26	11300
2002-09-06	60.41	60.44	60.16	60.34	20000
2002-09-09	60.05	60.90	59.75	60.90	4500
2002-09-10	60.71	61.20	60.71	61.20	2800
2002-09-11	61.95	61.95	60.87	60.87	6900
2002-09-12	60.50	60.50	59.45	59.70	17900
2002-09-13	58.82	59.47	58.82	59.27	1800
2002-09-16	58.98	59.43	58.78	59.30	1000
2002-09-17	58.93	59.04	58.06	58.06	6200
2002-09-18	57.85	58.13	57.29	57.96	6400
2002-09-19	56.80	57.08	56.66	56.66	3500
2002-09-20	56.15	56.45	55.95	56.45	12400
2002-09-23	55.65	55.90	55.05	55.81	12900
2002-09-24	54.85	55.33	54.47	54.47	5800
2002-09-25	55.30	55.73	54.50	55.60	14600
2002-09-26	56.10	56.90	56.10	56.90	9600
2002-09-27	56.63	56.87	55.18	55.22	21000
2002-09-30	54.30	54.80	53.68	54.80	19700
2002-10-01	54.95	56.64	54.58	56.57	9900
2002-10-02	55.95	56.77	54.87	55.13	16100
2002-10-03	54.83	54.97	54.51	54.51	11500
2002-10-04	53.55	53.55	52.82	53.20	33400
2002-10-07	53.08	53.39	52.39	52.39	3200
2002-10-08	52.50	52.70	51.12	52.31	35700
2002-10-09	51.57	51.71	50.41	50.41	13600
2002-10-10	50.65	52.66	50.65	52.66	16300
2002-10-11	53.75	55.06	53.75	54.65	21500
2002-10-14	54.36	54.90	54.36	54.70	4900
2002-10-15	57.00	57.45	56.65	57.45	15200
2002-10-16	57.10	57.10	56.05	56.12	32500
2002-10-17	57.62	57.82	57.47	57.72	11300
2002-10-18	56.74	57.97	56.72	57.86	5000
2002-10-21	57.28	59.10	57.28	59.05	44500
2002-10-22	58.40	58.85	58.18	58.48	13800
2002-10-23	58.10	58.80	57.40	58.80	26000
2002-10-24	59.00	59.30	57.90	57.93	19400
2002-10-25	57.50	58.95	57.50	58.93	14300
2002-10-28	59.75	59.75	58.40	58.53	13400
2002-10-29	58.00	58.32	57.35	58.32	4000
2002-10-30	58.76	58.95	58.46	58.76	10400
2002-10-31	58.95	58.95	58.38	58.38	20100
2002-11-01	58.25	59.73	58.25	59.73	22000
2002-11-04	60.10	60.85	60.10	60.80	6000
2002-11-05	60.00	60.40	60.00	60.21	3600
2002-11-06	60.53	60.65	60.10	60.65	9400
2002-11-07	59.93	59.93	59.12	59.12	1500
2002-11-08	59.60	59.80	58.88	58.88	7800
2002-11-11	58.35	58.46	57.77	57.77	15100
2002-11-12	58.16	58.55	58.03	58.13	1000
2002-11-13	58.00	58.48	57.50	57.89	10500
2002-11-14	58.75	59.28	58.75	59.15	6600
2002-11-15	59.25	59.68	59.15	59.68	5800
2002-11-18	60.20	60.20	59.26	59.26	22300
2002-11-19	59.05	59.67	58.90	59.11	4700
2002-11-20	59.62	60.30	59.62	60.00	2900
2002-11-21	60.75	61.72	60.75	61.62	5800
2002-11-22	61.55	61.95	61.48	61.81	2800
2002-11-25	61.46	62.21	61.44	62.04	6700
2002-11-26	61.60	61.60	60.55	60.55	2700
2002-11-27	61.69	62.39	61.69	62.37	7200
2002-11-29	62.15	62.55	62.15	62.55	2100
2002-12-02	63.10	63.10	61.56	61.96	7100
2002-12-03	61.30	61.68	61.30	61.42	1900
2002-12-04	60.60	61.08	60.59	60.90	6500
2002-12-05	61.20	61.20	60.24	60.70	3800
2002-12-06	59.60	60.98	59.60	60.55	5100
2002-12-09	60.05	60.30	59.56	59.56	12400
2002-12-10	59.50	59.92	59.50	59.88	23100
2002-12-11	59.70	60.52	59.70	60.43	20500
2002-12-12	60.19	60.44	60.03	60.26	18100
2002-12-13	59.35	59.59	59.34	59.45	12200
2002-12-16	59.40	60.47	59.40	60.28	16200
2002-12-17	60.40	60.78	60.37	60.37	21000
2002-12-18	59.60	59.92	59.58	59.63	20200
2002-12-19	59.90	59.90	59.12	59.14	53900
2002-12-20	59.80	60.15	59.66	60.10	45200
2002-12-23	59.95	60.36	59.88	60.00	37100
2002-12-24	60.00	60.00	59.70	59.80	11900
2002-12-26	60.48	60.48	59.89	59.89	9800
2002-12-27	59.49	59.49	59.00	59.23	11500
2002-12-30	58.73	59.04	58.70	58.88	10300
2002-12-31	59.08	59.36	58.40	59.05	6400
2003-01-02	59.75	61.04	59.55	61.04	6200
2003-01-03	60.95	61.08	60.75	60.76	8600
2003-01-06	61.45	62.86	61.40	62.68	35400
2003-01-07	62.50	62.50	61.86	61.93	52100
2003-01-08	61.39	61.76	61.12	61.12	27500
2003-01-09	61.70	62.22	61.70	62.12	11000
2003-01-10	61.66	62.42	61.64	62.12	8200
2003-01-13	62.64	62.64	61.93	62.05	1600
2003-01-14	62.18	62.46	62.09	62.46	5200
2003-01-15	61.63	61.84	61.63	61.66	4100
2003-01-16	61.90	62.10	61.90	61.98	1600
2003-01-17	61.20	61.20	60.70	61.00	3600
2003-01-21	60.51	60.51	59.95	59.95	6800
2003-01-22	59.55	59.55	59.15	59.15	2700
2003-01-23	59.15	59.63	59.03	59.63	13500
2003-01-24	59.40	59.40	57.80	58.07	15200
2003-01-27	57.63	57.96	56.95	56.95	4500
2003-01-28	57.08	57.65	57.00	57.60	11900
2003-01-29	57.14	57.86	57.14	57.86	3000
2003-01-30	57.77	57.81	57.16	57.16	248900
2003-01-31	56.80	57.79	56.80	57.34	33800
2003-02-03	58.10	58.12	57.81	57.81	18700
2003-02-04	56.96	57.10	56.78	57.10	18200
2003-02-05	57.37	57.63	56.94	56.94	5300
2003-02-06	56.41	56.66	56.41	56.46	4100
2003-02-07	56.46	56.46	55.80	55.84	6600
2003-02-10	56.00	56.17	55.50	55.97	10300
2003-02-11	56.35	56.58	55.83	55.83	1600
2003-02-12	55.90	55.90	55.00	55.00	58900
2003-02-13	54.93	55.10	54.26	54.85	2800
2003-02-14	55.12	55.90	54.85	55.90	5800
2003-02-18	56.69	56.93	56.63	56.63	6600
2003-02-19	56.32	56.52	56.00	56.30	21100
2003-02-20	56.59	56.59	56.08	56.08	2000
2003-02-21	56.11	56.71	56.02	56.50	89500
2003-02-24	56.03	56.03	55.72	55.72	1300
2003-02-25	55.01	55.50	54.99	55.44	5000
2003-02-26	55.95	55.95	55.24	55.24	12500
2003-02-27	55.70	56.11	55.50	55.98	14800
2003-02-28	56.28	56.49	56.06	56.06	3000
2003-03-03	56.75	56.85	56.03	56.03	2000
2003-03-04	55.73	55.73	55.39	55.47	12700
2003-03-05	55.30	55.47	55.08	55.30	5800
2003-03-06	54.77	55.12	54.77	55.12	3300
2003-03-07	53.95	54.93	53.95	54.93	4100
2003-03-10	54.61	54.61	53.74	53.74	5700
2003-03-11	53.73	53.75	53.59	53.63	700
2003-03-12	52.73	53.15	52.26	53.15	3700
2003-03-13	54.15	54.86	53.85	54.86	3800
2003-03-14	54.97	55.10	54.91	54.91	1000
2003-03-17	55.14	56.59	55.14	56.59	7000
2003-03-18	56.95	56.95	56.48	56.80	5700
2003-03-19	57.05	57.32	56.70	57.32	2500
2003-03-20	57.12	57.64	57.12	57.64	7700
2003-03-21	57.91	58.71	57.59	58.65	11400
2003-03-24	57.50	57.69	56.86	57.09	4600
2003-03-25	57.34	57.55	57.21	57.55	1600
2003-03-26	57.45	57.45	57.12	57.12	1800
2003-03-27	56.60	57.25	56.60	56.94	19600
2003-03-28	56.86	57.22	56.79	56.79	2300
2003-03-31	56.30	56.41	55.79	56.41	3000
2003-04-01	56.00	56.82	56.00	56.64	8900
2003-04-02	57.70	58.30	57.70	58.15	16700
2003-04-03	58.15	58.20	57.60	57.60	1300
2003-04-04	57.82	58.00	57.62	58.00	1400
2003-04-07	59.20	59.20	58.30	58.30	28800
2003-04-08	57.73	57.97	57.70	57.91	32500
2003-04-09	58.08	58.45	57.32	57.32	9400
2003-04-10	57.38	57.45	57.38	57.43	1000
2003-04-11	57.30	57.49	57.30	57.49	1900
2003-04-14	57.79	58.23	57.57	58.23	26800
2003-04-15	58.65	58.86	58.56	58.86	2700
2003-04-16	58.73	58.74	58.16	58.28	2600
2003-04-17	58.65	58.86	58.65	58.76	600
2003-04-21	59.15	59.18	58.96	58.99	3600
2003-04-22	58.90	60.26	58.82	60.21	2800
2003-04-23	60.27	60.98	60.27	60.98	2000
2003-04-24	60.59	60.59	60.28	60.44	2200
2003-04-25	60.07	60.07	59.55	59.72	25700
2003-04-28	59.87	60.80	59.87	60.80	13300
2003-04-29	60.85	60.97	60.52	60.70	5100
2003-04-30	60.69	61.16	60.67	61.11	22400
2003-05-01	60.84	61.00	59.91	61.00	13600
2003-05-02	60.75	61.82	60.75	61.78	7600
2003-05-05	61.89	61.99	61.44	61.44	7400
2003-05-06	61.51	62.31	61.51	61.82	3700
2003-05-07	61.88	61.88	61.64	61.76	5200
2003-05-08	61.53	61.62	61.22	61.31	13000
2003-05-09	61.37	61.95	61.37	61.71	2100
2003-05-12	61.95	62.81	61.95	62.81	4900
2003-05-13	62.40	62.77	62.40	62.52	3500
2003-05-14	62.39	62.56	62.39	62.43	2600
2003-05-15	62.84	63.05	62.49	63.05	17800
2003-05-16	62.75	63.18	62.75	62.95	3000
2003-05-19	62.33	62.33	61.67	61.74	3400
2003-05-20	62.13	62.13	61.35	61.58	4100
2003-05-21	61.51	62.09	61.46	62.00	7400
2003-05-22	62.15	62.72	62.15	62.72	14400
2003-05-23	62.52	63.14	62.50	62.99	3200
2003-05-27	62.80	64.26	62.66	64.26	3000
2003-05-28	64.59	64.59	64.14	64.29	6500
2003-05-29	64.30	64.69	63.75	63.95	12500
2003-05-30	64.19	64.90	64.13	64.86	6200
2003-06-02	65.45	66.16	65.45	65.60	9700
2003-06-03	65.60	65.60	65.31	65.59	7700
2003-06-04	65.74	66.77	65.74	66.72	4900
2003-06-05	66.35	66.92	66.33	66.92	15100
2003-06-06	67.61	68.03	66.86	66.86	4700
2003-06-09	66.30	66.30	65.74	65.89	6700
2003-06-10	66.48	66.49	66.03	66.49	17000
2003-06-11	66.91	67.49	66.84	67.49	3900
2003-06-12	67.84	67.89	67.13	67.32	4500
2003-06-13	67.18	67.18	66.33	66.42	10200
2003-06-16	66.75	67.57	66.75	67.57	11200
2003-06-17	67.78	67.90	67.45	67.73	20100
2003-06-18	67.15	67.65	67.15	67.34	6400
2003-06-19	67.50	67.53	66.62	66.62	3900
2003-06-20	66.89	67.01	66.64	66.72	10200
2003-06-23	66.39	66.39	65.56	65.64	6200
2003-06-24	65.75	66.10	65.64	65.88	4000
2003-06-25	66.05	66.42	65.58	65.63	3500
2003-06-26	65.35	66.13	65.35	66.13	29000
2003-06-27	66.05	66.23	65.50	65.70	13400
2003-06-30	65.98	66.06	65.61	65.61	3300
2003-07-01	65.05	66.07	64.70	66.07	8900
2003-07-02	66.12	66.56	66.12	66.55	8100
2003-07-03	66.56	66.56	66.26	66.26	6000
2003-07-07	66.85	67.40	66.85	67.25	5400
2003-07-08	67.37	67.37	67.18	67.36	8100
2003-07-09	67.25	67.49	67.12	67.49	2100
2003-07-10	66.80	66.80	66.17	66.34	4900
2003-07-11	66.77	66.95	66.70	66.75	11900
2003-07-14	67.69	68.00	67.15	67.15	9400
2003-07-15	67.72	67.72	66.94	67.06	24900
2003-07-16	67.23	67.23	66.34	66.34	6000
2003-07-17	66.20	66.44	65.81	65.89	3900
2003-07-18	66.06	66.39	65.87	66.39	6300
2003-07-21	65.93	65.93	65.59	65.81	6200
2003-07-22	65.97	66.47	65.75	66.34	3100
2003-07-23	66.48	66.48	65.79	66.38	1700
2003-07-24	66.68	66.93	66.55	66.77	2500
2003-07-25	66.22	66.94	66.08	66.84	1900
2003-07-28	66.95	67.18	66.90	67.05	2600
2003-07-29	66.95	66.95	66.44	66.55	5000
2003-07-30	66.50	66.50	66.50	66.50	100
2003-07-31	66.81	67.42	66.50	66.66	5200
2003-08-01	66.55	66.55	65.90	65.98	4200
2003-08-04	65.48	66.02	65.05	66.02	7000
2003-08-05	65.79	65.79	64.80	64.80	10100
2003-08-06	64.87	65.44	64.71	65.29	17000
2003-08-07	65.15	65.49	65.00	65.41	2600
2003-08-08	65.74	65.84	65.74	65.84	1600
2003-08-11	65.95	66.13	65.77	66.10	13100
2003-08-12	66.04	66.75	65.97	66.75	4400
2003-08-13	66.85	66.85	66.30	66.30	16100
2003-08-14	66.31	66.91	66.14	66.79	10200
2003-08-15	66.87	67.02	66.78	66.85	3100
2003-08-18	67.11	67.29	67.11	67.14	6100
2003-08-19	67.48	67.50	67.24	67.50	8300
2003-08-20	67.21	67.66	67.11	67.36	5500
2003-08-21	67.75	68.10	67.56	67.84	15300
2003-08-22	68.03	68.04	66.69	66.79	19900
2003-08-25	66.60	66.60	66.24	66.58	3800
2003-08-26	66.10	66.91	66.10	66.91	900
2003-08-27	66.85	66.96	66.77	66.96	4900
2003-08-28	67.05	67.15	66.71	67.15	7300
2003-08-29	67.31	67.82	67.31	67.82	8700
2003-09-02	68.02	68.69	67.82	68.66	7500
2003-09-03	68.78	69.06	68.66	69.06	16800
2003-09-04	68.98	69.11	68.73	69.01	4600
2003-09-05	68.87	69.04	68.37	68.60	2300
2003-09-08	68.70	69.21	68.70	69.14	8700
2003-09-09	68.95	68.95	68.62	68.65	6100
2003-09-10	68.48	68.48	67.76	67.76	3400
2003-09-11	68.14	68.29	68.07	68.08	5100
2003-09-12	67.49	67.85	67.35	67.75	6000
2003-09-15	67.73	67.85	67.47	67.50	8200
2003-09-16	67.78	68.43	67.78	68.43	17500
2003-09-17	68.33	68.48	68.08	68.25	4800
2003-09-18	68.63	69.22	68.58	69.22	13100
2003-09-19	69.16	69.16	68.75	69.09	8900
2003-09-22	68.37	68.37	68.05	68.30	17600
2003-09-23	68.20	68.59	68.20	68.41	4900
2003-09-24	68.62	68.62	67.51	67.82	5600
2003-09-25	67.75	67.75	67.00	67.00	3600
2003-09-26	66.87	66.92	66.54	66.67	13700
2003-09-29	66.80	67.07	66.51	67.01	5200
2003-09-30	66.77	67.13	66.40	66.87	11300
2003-10-01	66.92	68.17	66.92	68.08	8900
2003-10-02	68.05	68.29	67.86	68.16	18500
2003-10-03	69.00	69.39	68.85	68.85	13900
2003-10-06	68.85	69.48	68.85	69.20	8000
2003-10-07	69.05	69.64	68.96	69.64	5700
2003-10-08	69.53	69.53	69.25	69.42	4900
2003-10-09	70.18	70.28	69.54	69.80	9300
2003-10-10	69.76	69.86	69.52	69.81	5500
2003-10-13	70.18	70.57	70.13	70.32	18200
2003-10-14	70.20	70.71	70.13	70.69	12400
2003-10-15	70.69	70.69	70.30	70.36	8000
2003-10-16	70.34	70.80	70.34	70.70	6400
2003-10-17	70.74	70.74	69.85	69.85	4300
2003-10-20	69.88	70.10	69.68	70.01	12100
2003-10-21	69.96	70.29	69.90	69.90	8500
2003-10-22	69.62	69.62	68.95	69.20	4600
2003-10-23	69.05	69.43	68.81	69.27	2800
2003-10-24	69.17	69.30	68.71	69.24	2000
2003-10-27	69.72	69.78	69.38	69.56	2200
2003-10-28	69.84	70.24	69.73	70.24	8400
2003-10-29	70.16	70.72	70.16	70.65	4800
2003-10-30	70.90	70.90	70.45	70.85	6200
2003-10-31	71.03	71.12	70.78	70.99	4200
2003-11-03	71.15	71.65	71.15	71.54	22100
2003-11-04	71.15	71.50	71.15	71.30	4700
2003-11-05	71.01	71.30	70.83	71.02	4400
2003-11-06	71.04	71.65	71.01	71.60	2500
2003-11-07	71.85	71.87	71.40	71.40	13000
2003-11-10	71.43	71.43	71.05	71.05	2700
2003-11-11	70.91	71.02	70.88	70.97	5200
2003-11-12	71.01	71.64	71.01	71.60	22800
2003-11-13	71.44	71.58	71.32	71.58	15400
2003-11-14	71.52	71.69	71.03	71.11	13500
2003-11-17	70.81	70.81	70.28	70.49	5400
2003-11-18	70.72	70.99	70.00	70.00	6800
2003-11-19	70.14	70.48	70.06	70.46	7800
2003-11-20	70.29	70.71	69.97	69.97	11500
2003-11-21	70.27	70.31	70.10	70.18	4000
2003-11-24	70.69	71.21	70.69	71.21	5200
2003-11-25	71.15	71.79	71.15	71.67	5100
2003-11-26	71.90	71.93	71.60	71.93	8400
2003-11-28	72.06	72.14	72.06	72.13	600
2003-12-01	72.34	72.83	72.33	72.83	8000
2003-12-02	72.70	72.87	72.67	72.81	5000
2003-12-03	72.92	73.13	72.77	72.91	5900
2003-12-04	72.68	72.91	72.51	72.76	9100
2003-12-05	72.70	72.71	72.33	72.38	3400
2003-12-08	72.47	73.05	72.44	73.05	18500
2003-12-09	73.19	73.19	72.55	72.55	7500
2003-12-10	72.58	72.58	72.20	72.21	2900
2003-12-11	72.95	73.22	72.84	73.20	11600
2003-12-12	72.80	73.00	72.45	72.99	13900
2003-12-15	73.60	73.60	72.54	72.54	16500
2003-12-16	72.74	73.09	72.56	73.09	7800
2003-12-17	73.00	73.34	72.94	73.34	28800
2003-12-18	73.16	74.10	73.12	74.10	42300
2003-12-19	74.10	74.18	73.92	74.15	5800
2003-12-22	73.91	74.41	73.91	74.41	111600
2003-12-23	74.65	74.81	74.39	74.76	18500
2003-12-24	74.55	74.79	74.55	74.69	16900
2003-12-26	74.73	74.85	74.61	74.61	6800
2003-12-29	75.00	75.55	74.94	75.55	10400
2003-12-30	75.59	75.76	75.54	75.60	5300
2003-12-31	75.90	75.94	75.50	75.76	10000
2004-01-02	76.08	76.25	75.31	75.59	11800
2004-01-05	76.09	76.52	75.97	76.52	34500
2004-01-06	76.29	76.55	76.28	76.48	10600
2004-01-07	76.33	76.44	75.98	76.23	19600
2004-01-08	76.67	76.96	76.46	76.79	17400
2004-01-09	76.65	76.85	76.33	76.45	92700
2004-01-12	76.50	76.69	76.38	76.55	92400
2004-01-13	76.69	76.86	75.92	76.45	13100
2004-01-14	76.51	77.03	76.51	76.85	45800
2004-01-15	77.24	77.49	76.73	77.19	15300
2004-01-16	77.42	77.59	77.34	77.59	12900
2004-01-20	77.62	77.84	77.40	77.78	62900
2004-01-21	77.54	78.46	77.45	78.41	26400
2004-01-22	78.47	78.55	78.14	78.33	55100
2004-01-23	78.56	78.56	77.80	78.04	14700
2004-01-26	78.04	78.85	77.88	78.85	38300
2004-01-27	78.71	78.77	78.25	78.29	15600
2004-01-28	78.34	78.50	77.02	77.15	22800
2004-01-29	77.49	77.52	76.57	77.25	7600
2004-01-30	76.94	77.26	76.86	77.26	9700
2004-02-02	77.30	77.85	76.90	77.24	24900
2004-02-03	77.07	77.42	77.07	77.13	8900
2004-02-04	76.89	76.89	76.39	76.52	8900
2004-02-05	76.64	76.88	76.48	76.70	24100
2004-02-06	76.90	77.63	76.79	77.63	9400
2004-02-09	78.52	78.52	77.71	77.78	88800
2004-02-10	77.72	78.22	77.72	78.05	5500
2004-02-11	78.16	79.18	78.06	79.15	13100
2004-02-12	78.98	79.07	78.67	78.67	16000
2004-02-13	78.95	79.03	78.30	78.47	12300
2004-02-17	78.94	79.25	78.80	79.19	37400
2004-02-18	79.13	79.13	78.57	78.90	30300
2004-02-19	79.10	79.22	78.53	78.67	21700
2004-02-20	78.67	78.67	77.96	78.26	12100
2004-02-23	78.32	78.41	77.83	78.00	6400
2004-02-24	77.71	78.18	77.68	77.76	75900
2004-02-25	77.87	78.41	77.87	78.35	18400
2004-02-26	78.35	78.68	78.22	78.65	12700
2004-02-27	78.70	79.07	78.49	78.85	12100
2004-03-01	79.14	79.71	79.14	79.61	28400
2004-03-02	79.49	79.62	79.19	79.35	9900
2004-03-03	79.23	79.49	79.01	79.40	29400
2004-03-04	79.45	79.67	79.24	79.62	14500
2004-03-05	79.39	80.32	79.39	80.12	4900
2004-03-08	80.13	80.26	79.65	79.65	9100
2004-03-09	79.31	79.43	78.81	79.11	13600
2004-03-10	79.07	79.10	77.79	77.82	13600
2004-03-11	77.33	77.98	76.52	76.59	28600
2004-03-12	76.86	77.63	76.86	77.63	27500
2004-03-15	77.54	77.54	76.42	76.49	129400
2004-03-16	77.25	77.25	76.62	76.82	123900
2004-03-17	77.39	78.12	77.39	78.05	12600
2004-03-18	77.78	78.14	77.33	78.03	38800
2004-03-19	77.95	77.95	77.34	77.34	13200
2004-03-22	76.40	76.64	75.81	76.25	37500
2004-03-23	76.24	76.53	75.95	76.25	48700
2004-03-24	76.00	76.10	75.43	75.76	13100
2004-03-25	76.03	76.75	75.89	76.60	212600
2004-03-26	76.30	76.82	76.22	76.58	7700
2004-03-29	76.63	77.41	76.63	77.36	144500
2004-03-30	77.25	77.89	77.25	77.88	7100
2004-03-31	77.89	78.21	77.65	77.95	11400
2004-04-01	78.19	78.66	78.19	78.27	6600
2004-04-02	79.08	79.08	78.49	78.77	24100
2004-04-05	78.80	79.06	78.55	78.99	25300
2004-04-06	78.71	79.03	78.69	78.90	7400
2004-04-07	78.90	78.90	78.33	78.73	10200
2004-04-08	79.15	79.15	78.15	78.42	13000
2004-04-12	78.76	79.00	78.53	78.68	51100
2004-04-13	78.70	78.78	77.25	77.53	33200
2004-04-14	76.82	77.55	76.79	77.12	85500
2004-04-15	77.17	77.44	76.70	76.96	12800
2004-04-16	77.22	77.74	77.22	77.68	4900
2004-04-19	77.55	77.71	77.13	77.69	9900
2004-04-20	77.78	77.87	76.50	76.50	10100
2004-04-21	76.40	76.94	76.39	76.88	11600
2004-04-22	76.85	78.16	76.75	78.02	7200
2004-04-23	77.97	77.97	77.33	77.72	67900
2004-04-26	78.00	78.15	77.63	77.70	18900
2004-04-27	77.89	78.29	77.78	77.92	27500
2004-04-28	77.33	77.35	76.70	76.90	13300
2004-04-29	77.03	77.32	75.91	76.27	31600
2004-04-30	76.39	76.53	75.81	76.08	9700
2004-05-03	76.07	76.52	75.85	76.52	7900
2004-05-04	76.61	77.09	76.39	76.95	18600
2004-05-05	76.80	77.04	76.78	77.01	26400
2004-05-06	76.42	76.53	75.68	76.30	47000
2004-05-07	75.74	76.06	74.55	74.55	89800
2004-05-10	73.94	73.94	73.00	73.59	36600
2004-05-11	73.88	74.21	73.84	74.10	7600
2004-05-12	73.99	74.52	73.08	74.52	14700
2004-05-13	74.17	75.00	74.17	74.52	6500
2004-05-14	74.69	74.88	74.08	74.59	10900
2004-05-17	74.00	74.00	73.61	73.79	6400
2004-05-18	74.19	74.39	74.05	74.30	2700
2004-05-19	74.83	75.26	74.52	74.52	29000
2004-05-20	74.17	74.41	74.17	74.30	4800
2004-05-21	74.65	75.02	74.26	74.26	5900
2004-05-24	74.96	74.99	74.54	74.99	31000
2004-05-25	74.84	76.16	74.74	76.02	8800
2004-05-26	75.95	76.35	75.89	76.22	6300
2004-05-27	76.63	76.83	76.35	76.63	4300
2004-05-28	76.40	76.71	76.36	76.71	5800
2004-06-01	76.72	76.72	76.39	76.70	3100
2004-06-02	76.90	77.16	76.61	77.02	19000
2004-06-03	76.75	76.85	76.36	76.36	14500
2004-06-04	76.78	77.04	76.55	76.70	29100
2004-06-07	77.18	77.99	76.97	77.99	9800
2004-06-08	77.69	77.91	77.51	77.86	9600
2004-06-09	77.85	77.85	77.24	77.24	8100
2004-06-10	77.50	77.60	77.36	77.59	53800
2004-06-14	77.17	77.17	76.66	76.66	8200
2004-06-15	77.38	77.58	77.07	77.07	4800
2004-06-16	77.35	77.47	77.19	77.38	42900
2004-06-17	77.30	77.56	77.26	77.56	12100
2004-06-18	77.48	77.95	77.44	77.67	29200
2004-06-21	77.84	77.88	77.75	77.76	1300
2004-06-22	77.49	77.82	77.16	77.82	9800
2004-06-23	77.80	78.18	77.65	78.18	12900
2004-06-24	78.55	78.66	78.33	78.37	35700
2004-06-25	78.00	78.33	77.79	77.79	4700
2004-06-28	78.22	78.28	77.60	77.64	3200
2004-06-29	77.68	77.93	77.67	77.76	14800
2004-06-30	77.97	78.27	77.71	78.23	10500
2004-07-01	78.27	78.30	77.26	77.55	8300
2004-07-02	77.53	77.65	77.33	77.52	9300
2004-07-06	77.33	77.33	76.86	77.00	14200
2004-07-07	77.10	77.33	77.00	77.14	9300
2004-07-08	77.01	77.08	76.68	76.85	56500
2004-07-09	76.86	76.86	76.53	76.70	90300
2004-07-12	76.92	77.04	76.45	77.04	7400
2004-07-13	77.00	77.06	76.78	77.03	11400
2004-07-14	76.74	77.29	76.74	77.00	4100
2004-07-15	77.08	77.08	76.79	77.00	8300
2004-07-16	77.08	77.08	76.67	76.69	4000
2004-07-19	76.79	76.93	76.46	76.93	5400
2004-07-20	76.75	77.09	76.46	77.09	7000
2004-07-21	77.64	77.64	76.25	76.25	15400
2004-07-22	75.97	76.34	75.61	76.20	7000
2004-07-23	75.97	76.02	75.58	75.72	4100
2004-07-26	75.83	75.94	75.31	75.52	6600
2004-07-27	76.00	76.26	75.73	76.26	5300
2004-07-28	75.81	76.53	75.63	76.53	4500
2004-07-29	76.77	76.90	76.54	76.75	12700
2004-07-30	76.66	76.84	76.55	76.79	19100
2004-08-02	76.61	77.34	76.57	77.25	13900
2004-08-03	77.20	77.23	76.91	76.95	6700
2004-08-04	76.43	77.03	76.38	76.83	13200
2004-08-05	76.81	76.81	75.53	75.53	4000
2004-08-06	75.18	75.29	74.55	74.55	6100
2004-08-09	74.86	75.00	74.71	74.93	14300
2004-08-10	74.90	75.53	74.90	75.53	5600
2004-08-11	75.36	75.63	75.12	75.63	77300
2004-08-12	75.37	75.37	74.72	74.76	4400
2004-08-13	74.89	74.89	74.55	74.55	51200
2004-08-16	75.29	75.91	75.19	75.91	19800
2004-08-17	76.10	76.23	75.88	75.99	13400
2004-08-18	75.83	76.72	75.83	76.67	15400
2004-08-19	76.67	76.73	76.33	76.46	17800
2004-08-20	76.65	77.34	76.65	77.28	7100
2004-08-23	77.34	77.34	76.86	77.04	5800
2004-08-24	76.99	77.10	76.91	77.05	8900
2004-08-25	77.17	77.62	77.04	77.48	10600
2004-08-26	77.50	77.67	77.49	77.61	5800
2004-08-27	77.66	77.97	77.65	77.90	7400
2004-08-30	77.77	77.83	77.50	77.50	6300
2004-08-31	77.64	77.64	77.23	77.52	7700
2004-09-01	78.10	78.16	77.69	77.94	5200
2004-09-02	78.05	78.82	78.05	78.82	6200
2004-09-03	78.80	79.03	78.67	78.78	162100
2004-09-07	79.22	79.40	78.96	79.39	160200
2004-09-08	79.14	79.35	78.99	78.99	12500
2004-09-09	79.00	79.34	78.86	79.15	9100
2004-09-10	79.08	79.32	78.95	79.32	3300
2004-09-13	79.44	79.64	79.29	79.29	38400
2004-09-14	79.50	79.57	79.22	79.38	16300
2004-09-15	79.39	79.39	78.99	79.09	9000
2004-09-16	79.33	79.65	79.33	79.44	49200
2004-09-17	79.91	79.92	79.82	79.90	6500
2004-09-20	79.49	79.62	79.26	79.38	68800
2004-09-21	79.58	80.08	79.43	79.85	12800
2004-09-22	79.48	79.48	78.92	79.00	29400
2004-09-23	79.02	79.02	78.56	78.65	11100
2004-09-24	78.19	78.51	78.09	78.51	27900
2004-09-27	78.10	78.21	77.86	78.06	11500
2004-09-28	78.27	78.61	78.07	78.44	5400
2004-09-29	78.32	78.63	78.32	78.57	7200
2004-09-30	78.57	78.95	78.46	78.72	6300
2004-10-01	79.13	80.00	79.13	80.00	12400
2004-10-04	80.38	80.41	80.19	80.23	8700
2004-10-05	80.26	80.33	79.96	79.96	6400
2004-10-06	80.43	80.68	80.40	80.65	3100
2004-10-07	80.63	80.78	80.21	80.21	10300
2004-10-08	80.07	80.12	79.75	79.75	4300
2004-10-11	80.08	80.08	79.80	79.96	4400
2004-10-12	79.51	79.98	79.46	79.81	33500
2004-10-13	80.00	80.00	78.80	78.87	8400
2004-10-14	78.96	79.02	78.43	78.52	5600
2004-10-15	78.57	79.06	78.57	78.92	5500
2004-10-18	78.80	79.12	78.47	79.06	6800
2004-10-19	79.13	79.29	78.20	78.25	13100
2004-10-20	77.85	78.21	77.52	77.96	35600
2004-10-21	78.20	78.57	77.95	78.52	10300
2004-10-22	78.53	78.61	77.88	78.08	3800
2004-10-25	77.73	78.07	77.60	77.90	7100
2004-10-26	78.01	78.97	78.01	78.95	39900
2004-10-27	78.92	79.80	78.92	79.80	24900
2004-10-28	79.51	80.18	79.34	79.96	6500
2004-10-29	79.87	80.00	79.81	79.98	2700
2004-11-01	80.24	80.48	80.04	80.34	15100
2004-11-02	80.38	80.87	80.06	80.17	42800
2004-11-03	81.33	81.33	80.85	81.04	17200
2004-11-04	81.28	82.63	81.25	82.60	47000
2004-11-05	82.75	83.04	82.47	82.70	81800
2004-11-08	82.75	82.76	82.52	82.65	15300
2004-11-09	82.78	82.90	82.55	82.61	13900
2004-11-10	82.80	83.06	82.58	82.91	85900
2004-11-11	83.03	83.59	82.96	83.59	35300
2004-11-12	83.57	84.35	83.44	84.35	16800
2004-11-15	84.18	84.27	83.91	84.17	18900
2004-11-16	83.97	83.97	83.68	83.69	11400
2004-11-17	84.30	84.68	84.00	84.00	3800
2004-11-18	84.30	84.39	84.03	84.18	22300
2004-11-19	84.36	84.36	83.42	83.51	28300
2004-11-22	83.40	84.05	83.40	84.05	9800
2004-11-23	84.20	84.34	83.79	84.25	29300
2004-11-24	84.50	84.72	84.44	84.67	31600
2004-11-26	84.88	85.04	84.77	84.77	13900
2004-11-29	85.02	85.06	84.12	84.52	27400
2004-11-30	84.28	84.56	84.28	84.45	32000
2004-12-01	84.65	85.42	84.65	85.35	16400
2004-12-02	85.25	85.30	84.95	84.97	15200
2004-12-03	84.82	85.31	84.81	85.06	7200
2004-12-06	84.91	85.19	84.70	85.02	28200
2004-12-07	85.10	85.10	84.19	84.21	33400
2004-12-08	84.02	84.44	84.02	84.28	12600
2004-12-09	84.23	84.84	83.84	84.75	8800
2004-12-10	84.71	85.06	84.64	84.88	6800
2004-12-13	85.45	85.81	85.21	85.74	11700
2004-12-14	85.89	86.22	85.80	86.10	54200
2004-12-15	86.08	86.47	86.00	86.37	7600
2004-12-16	86.30	86.40	85.80	86.01	12500
2004-12-17	85.92	85.94	85.61	85.88	65800
2004-12-20	86.07	86.44	85.84	85.86	22900
2004-12-21	86.15	86.75	86.07	86.67	17700
2004-12-22	86.79	87.11	86.79	87.02	40500
2004-12-23	86.45	86.65	86.40	86.46	9500
2004-12-27	86.66	86.67	86.03	86.14	26600
2004-12-28	86.19	86.82	86.19	86.82	10300
2004-12-29	86.64	86.64	86.44	86.62	14700
2004-12-30	86.72	86.84	86.61	86.70	39500
2004-12-31	86.68	86.88	86.62	86.66	32700
2005-01-03	86.91	86.92	85.55	85.66	25500
2005-01-04	85.97	85.97	84.67	84.67	25300
2005-01-05	84.83	84.83	84.19	84.19	20900
2005-01-06	84.36	84.83	84.23	84.48	12700
2005-01-07	84.79	84.79	84.17	84.31	112300
2005-01-10	84.38	84.91	84.19	84.45	17500
2005-01-11	84.37	84.37	83.82	84.17	14500
2005-01-12	83.95	84.33	83.57	84.33	9300
2005-01-13	84.20	84.50	83.73	83.74	4100
2005-01-14	83.95	84.44	83.95	84.44	58300
2005-01-18	84.30	85.35	84.26	85.35	30100
2005-01-19	85.34	85.34	84.84	84.90	10700
2005-01-20	84.27	84.44	83.94	83.97	17400
2005-01-21	84.36	84.39	83.63	83.69	8300
2005-01-24	83.92	84.10	83.58	83.58	17300
2005-01-25	83.98	84.12	83.64	83.72	24900
2005-01-26	83.99	84.23	83.76	84.14	20000
2005-01-27	84.10	84.48	83.99	84.27	12600
2005-01-28	84.20	84.20	83.65	84.00	12300
2005-01-31	84.64	84.88	84.57	84.84	12900
2005-02-01	85.08	85.54	85.00	85.46	5300
2005-02-02	85.60	86.00	85.46	85.83	36200
2005-02-03	85.78	85.86	85.58	85.76	12100
2005-02-04	86.07	86.83	85.95	86.68	19500
2005-02-07	86.78	86.96	86.46	86.75	34600
2005-02-08	86.72	86.93	86.68	86.76	16800
2005-02-09	86.89	86.92	86.10	86.10	94900
2005-02-10	86.45	86.70	86.26	86.64	19700
2005-02-11	86.65	87.29	86.40	87.06	10000
2005-02-14	87.24	87.28	87.01	87.27	240700
2005-02-15	87.18	87.60	87.18	87.58	31100
2005-02-16	87.38	87.89	87.18	87.75	8600
2005-02-17	87.65	87.77	87.09	87.12	16600
2005-02-18	87.07	87.11	86.95	87.09	71800
2005-02-22	86.77	86.99	85.60	85.60	11500
2005-02-23	85.98	86.41	85.98	86.41	93700
2005-02-24	86.38	87.06	86.15	87.06	24100
2005-02-25	87.10	88.08	87.10	88.07	22800
2005-02-28	87.97	88.00	87.09	87.59	11600
2005-03-01	87.79	88.04	87.75	87.98	16200
2005-03-02	87.64	88.33	87.64	87.93	6700
2005-03-03	88.31	88.31	87.66	88.16	6000
2005-03-04	88.58	89.34	88.58	89.05	59300
2005-03-07	89.22	89.48	89.19	89.19	186200
2005-03-08	89.19	89.20	88.85	88.92	19300
2005-03-09	88.70	88.77	87.64	87.64	17000
2005-03-10	87.96	87.96	87.25	87.74	6900
2005-03-11	88.01	88.01	87.26	87.34	10600
2005-03-14	87.76	88.10	87.60	88.06	12300
2005-03-15	88.36	88.51	87.63	87.66	22100
2005-03-16	87.17	87.20	86.60	86.85	16600
2005-03-17	86.94	87.25	86.92	87.19	16800
2005-03-18	87.32	87.32	86.68	86.89	89400
2005-03-21	87.13	87.13	86.46	86.78	8900
2005-03-22	86.87	87.23	85.72	85.72	11000
2005-03-23	85.58	85.73	85.31	85.40	12000
2005-03-24	85.22	85.40	84.97	85.24	11800
2005-03-28	85.13	85.31	84.88	84.88	119500
2005-03-29	84.76	85.30	84.03	84.03	108900
2005-03-30	84.58	85.41	84.58	85.41	10800
2005-03-31	85.61	85.83	85.55	85.69	14700
2005-04-01	86.08	86.50	85.02	85.27	17900
2005-04-04	85.27	85.59	84.88	85.38	14600
2005-04-05	85.61	85.83	85.50	85.66	28300
2005-04-06	85.93	86.28	85.90	86.00	16000
2005-04-07	86.25	86.42	86.07	86.42	27400
2005-04-08	86.48	86.48	85.66	85.66	17300
2005-04-11	85.72	85.77	85.48	85.69	7800
2005-04-12	85.22	86.34	84.99	86.20	19400
2005-04-13	85.97	85.97	84.94	85.05	15100
2005-04-14	85.01	85.03	83.79	83.79	19600
2005-04-15	83.65	84.03	82.40	82.58	45900
2005-04-18	82.58	83.19	82.28	83.10	121600
2005-04-19	83.48	83.86	83.31	83.70	19700
2005-04-20	83.77	83.77	82.53	82.60	31300
2005-04-21	83.23	83.96	82.89	83.85	53900
2005-04-22	83.87	84.06	83.02	83.65	109200
2005-04-25	83.98	84.45	83.98	84.37	19100
2005-04-26	84.42	84.53	83.76	83.76	15100
2005-04-27	83.37	84.28	83.07	84.01	11200
2005-04-28	83.60	83.63	82.99	83.05	44500
2005-04-29	83.34	83.78	82.53	83.76	16500
2005-05-02	84.05	84.34	83.72	84.34	14500
2005-05-03	84.26	84.55	83.80	83.80	19700
2005-05-04	84.42	85.24	84.42	85.21	10700
2005-05-05	85.18	85.42	84.61	85.19	92000
2005-05-06	85.38	85.38	84.95	85.03	14100
2005-05-09	84.95	85.42	84.84	85.36	7000
2005-05-10	85.00	85.07	84.38	84.44	13500
2005-05-11	84.77	84.97	84.06	84.95	17100
2005-05-12	85.00	85.02	83.57	83.72	30500
2005-05-13	83.71	83.85	82.39	82.91	21700
2005-05-16	83.10	83.72	83.10	83.72	11500
2005-05-17	83.64	84.52	83.52	84.52	11000
2005-05-18	85.04	85.60	84.95	85.57	8900
2005-05-19	85.37	85.92	85.37	85.89	17500
2005-05-20	85.82	85.82	85.45	85.73	9300
2005-05-23	85.92	86.34	85.88	86.04	14800
2005-05-24	86.00	86.11	85.79	86.06	29500
2005-05-25	85.76	85.90	85.55	85.90	4300
2005-05-26	86.08	86.33	85.92	86.30	12900
2005-05-27	86.38	86.57	86.12	86.57	10500
2005-05-31	86.50	86.50	86.15	86.22	11800
2005-06-01	86.29	87.19	86.16	86.61	36700
2005-06-02	86.67	87.08	86.58	86.99	9500
2005-06-03	87.00	87.15	86.58	86.74	8800
2005-06-06	86.72	86.83	86.40	86.73	19000
2005-06-07	87.03	87.56	86.87	86.87	8500
2005-06-08	87.09	87.17	86.67	86.76	29000
2005-06-09	86.50	87.17	86.50	87.16	24000
2005-06-10	87.15	87.36	86.88	87.23	20200
2005-06-13	87.16	87.56	86.87	87.38	35100
2005-06-14	87.50	87.79	87.42	87.70	39500
2005-06-15	88.05	88.05	87.50	87.97	14500
2005-06-16	88.07	88.51	88.02	88.40	307300
2005-06-17	89.03	89.03	88.65	88.89	88400
2005-06-20	88.59	88.83	88.31	88.73	66200
2005-06-21	88.78	88.78	88.36	88.44	27600
2005-06-22	88.94	88.94	88.30	88.58	34500
2005-06-23	88.48	88.52	87.65	87.65	65200
2005-06-24	87.32	87.52	86.80	86.82	20100
2005-06-27	86.87	87.04	86.77	86.99	29600
2005-06-28	87.23	87.65	87.23	87.65	25600
2005-06-29	87.77	87.77	87.50	87.61	27700
2005-06-30	87.84	87.84	87.14	87.14	25700
2005-07-01	87.42	87.59	87.24	87.49	41100
2005-07-05	87.30	88.30	87.30	88.26	51700
2005-07-06	88.22	88.35	87.53	87.56	17000
2005-07-07	86.51	87.81	86.51	87.81	18900
2005-07-08	87.74	88.68	87.74	88.68	25000
2005-07-11	88.65	89.20	88.65	89.20	36400
2005-07-12	89.21	89.58	88.93	89.37	107700
2005-07-13	89.45	89.46	89.19	89.36	18900
2005-07-14	89.86	90.08	89.08	89.29	83100
2005-07-15	89.41	89.48	88.99	89.43	20600
2005-07-18	89.23	89.30	88.82	88.91	20200
2005-07-19	89.12	89.32	88.88	89.31	42900
2005-07-20	89.08	89.80	88.94	89.75	12100
2005-07-21	89.52	89.65	88.95	89.09	14400
2005-07-22	89.06	89.58	89.00	89.58	22900
2005-07-25	89.82	90.00	89.34	89.34	9800
2005-07-26	89.58	89.70	89.35	89.62	25900
2005-07-27	89.61	89.89	89.36	89.89	13300
2005-07-28	90.06	90.44	89.79	90.31	11000
2005-07-29	90.46	90.50	89.84	89.84	12100
2005-08-01	90.06	90.17	89.80	89.80	29500
2005-08-02	90.10	90.51	90.10	90.39	481000
2005-08-03	90.39	90.59	90.26	90.52	16800
2005-08-04	90.38	90.38	89.82	89.83	6900
2005-08-05	89.77	89.77	88.81	88.97	17600
2005-08-08	89.21	89.34	88.66	88.73	19700
2005-08-09	89.00	89.27	88.89	89.08	11500
2005-08-10	89.80	90.05	89.09	89.44	16700
2005-08-11	89.39	89.88	89.29	89.88	8100
2005-08-12	89.83	89.83	89.10	89.52	19800
2005-08-15	89.53	89.93	89.22	89.77	35300
2005-08-16	89.78	89.78	88.87	88.87	5100
2005-08-17	88.99	89.18	88.69	88.78	3500
2005-08-18	88.53	88.73	88.38	88.60	5800
2005-08-19	88.98	89.06	88.72	88.73	5400
2005-08-22	89.30	89.41	88.68	88.97	4700
2005-08-23	88.93	88.96	88.50	88.73	11600
2005-08-24	88.75	89.14	88.25	88.34	37900
2005-08-25	88.44	88.59	88.27	88.52	36900
2005-08-26	88.52	88.52	87.73	87.82	25000
2005-08-29	87.45	88.38	87.45	88.26	40400
2005-08-30	87.96	88.18	87.67	88.18	122400
2005-08-31	88.15	89.53	87.92	89.53	109000
2005-09-01	89.40	89.89	89.23	89.67	22100
2005-09-02	89.77	89.77	89.20	89.20	17200
2005-09-06	89.80	90.30	89.68	90.29	17000
2005-09-07	90.07	90.48	90.07	90.35	23300
2005-09-08	90.32	90.32	89.96	90.17	20600
2005-09-09	90.45	91.04	90.30	90.97	50700
2005-09-12	90.80	90.96	90.74	90.91	8600
2005-09-13	90.56	90.67	90.17	90.18	22100
2005-09-14	90.18	90.45	89.90	89.97	23200
2005-09-15	90.25	90.25	89.93	90.06	5000
2005-09-16	90.67	91.08	90.42	91.08	97300
2005-09-19	91.08	91.08	90.47	90.60	13800
2005-09-20	90.58	91.01	89.90	90.00	13700
2005-09-21	89.75	89.78	89.04	89.04	15300
2005-09-22	88.91	89.39	88.55	89.23	26000
2005-09-23	88.41	88.93	88.28	88.77	17500
2005-09-26	89.21	89.35	88.71	89.04	20600
2005-09-27	88.81	89.09	88.49	88.90	25900
2005-09-28	89.30	89.30	88.68	89.03	12800
2005-09-29	88.85	89.85	88.85	89.81	3800
2005-09-30	89.90	89.90	89.65	89.81	31100
2005-10-03	89.82	90.18	89.55	89.74	17400
2005-10-04	89.82	89.86	88.60	88.60	16600
2005-10-05	88.42	88.50	87.15	87.25	54700
2005-10-06	87.28	87.33	85.97	86.74	19200
2005-10-07	87.07	87.14	86.88	87.07	7200
2005-10-10	87.30	87.30	86.25	86.28	13600
2005-10-11	86.25	86.76	85.99	85.99	221900
2005-10-12	86.07	86.57	85.18	85.20	55300
2005-10-13	85.18	85.33	84.38	85.05	38600
2005-10-14	85.49	85.98	85.10	85.95	10000
2005-10-17	85.93	86.38	85.92	86.24	13600
2005-10-18	86.19	86.19	85.21	85.21	16000
2005-10-19	84.80	86.26	84.49	86.26	16500
2005-10-20	86.22	86.22	84.29	84.77	24900
2005-10-21	85.19	85.50	84.75	85.09	12100
2005-10-24	85.65	86.69	85.45	86.63	17300
2005-10-25	86.60	86.88	86.09	86.68	12900
2005-10-26	86.43	87.19	86.30	86.35	12400
2005-10-27	86.50	86.50	85.37	85.40	7000
2005-10-28	85.94	86.91	85.52	86.80	10800
2005-10-31	87.21	87.72	87.21	87.47	18500
2005-11-01	87.46	87.54	87.25	87.38	7500
2005-11-02	87.31	88.22	87.31	88.22	11600
2005-11-03	88.50	88.86	88.19	88.37	18800
2005-11-04	88.70	88.70	87.97	88.33	6500
2005-11-07	88.30	88.60	88.14	88.38	13800
2005-11-08	88.19	88.42	88.12	88.20	41400
2005-11-09	88.31	88.86	88.07	88.56	6500
2005-11-10	88.45	89.14	87.91	88.95	38500
2005-11-11	89.12	89.43	88.97	89.43	9200
2005-11-14	89.47	89.49	89.11	89.28	14200
2005-11-15	89.10	89.58	88.70	88.74	12400
2005-11-16	88.93	88.93	88.55	88.82	13000
2005-11-17	89.04	89.68	89.04	89.57	18200
2005-11-18	90.05	90.22	89.64	90.22	43400
2005-11-21	90.04	90.80	90.04	90.70	17500
2005-11-22	90.53	91.22	90.47	91.18	31200
2005-11-23	91.21	91.94	91.16	91.58	19500
2005-11-25	91.87	91.87	91.65	91.80	3600
2005-11-28	91.97	91.97	90.97	91.06	307000
2005-11-29	91.46	91.50	91.00	91.00	23400
2005-11-30	91.00	91.20	90.36	90.49	24300
2005-12-01	91.05	91.61	91.04	91.59	15400
2005-12-02	91.38	91.60	91.23	91.43	9400
2005-12-05	91.58	91.58	91.10	91.48	45900
2005-12-06	91.62	92.12	91.43	91.62	16300
2005-12-07	91.60	91.60	90.67	90.76	83400
2005-12-08	90.85	91.50	90.79	90.94	6800
2005-12-09	91.17	91.53	90.99	91.23	142300
2005-12-12	91.35	91.48	90.98	91.16	40600
2005-12-13	91.25	92.02	91.25	91.84	22400
2005-12-14	92.15	92.42	91.96	92.35	18600
2005-12-15	92.45	92.45	91.88	91.92	12600
2005-12-16	92.40	92.40	91.75	91.85	40200
2005-12-19	91.85	92.14	91.31	91.44	21100
2005-12-20	91.31	91.60	91.21	91.36	15000
2005-12-21	91.62	92.09	91.38	91.58	32300
2005-12-22	91.25	91.42	91.08	91.42	12600
2005-12-23	91.55	91.55	91.27	91.43	14500
2005-12-27	91.50	91.56	90.63	90.63	71200
2005-12-28	90.85	90.90	90.64	90.89	22800
2005-12-29	90.97	90.97	90.39	90.39	17600
2005-12-30	90.24	90.33	89.97	90.28	31700
2006-01-03	90.60	91.71	90.21	91.71	25100
2006-01-04	91.80	92.19	91.71	92.00	67800
2006-01-05	92.00	92.19	91.78	92.19	22100
2006-01-06	92.69	93.03	92.35	92.98	27900
2006-01-09	92.98	93.35	92.98	93.24	37000
2006-01-10	93.02	93.47	92.97	93.46	27300
2006-01-11	93.57	93.71	93.33	93.70	22800
2006-01-12	93.66	93.66	93.08	93.08	7200
2006-01-13	93.40	93.48	93.11	93.48	39600
2006-01-17	93.15	93.22	92.79	93.22	71400
2006-01-18	92.84	93.12	92.42	92.95	34700
2006-01-19	93.19	93.64	92.94	93.52	38200
2006-01-20	93.36	93.36	92.06	92.15	24800
2006-01-23	92.01	92.61	92.01	92.53	11600
2006-01-24	92.65	93.04	92.53	92.77	251600
2006-01-25	92.85	93.10	92.26	92.70	44500
2006-01-26	93.29	93.61	93.01	93.54	43400
2006-01-27	93.35	94.23	93.35	93.99	54800
2006-01-30	94.30	94.42	94.10	94.17	23600
2006-01-31	94.15	94.31	93.84	93.88	24500
2006-02-01	94.08	94.15	93.87	94.04	120800
2006-02-02	93.90	93.94	92.98	93.30	52600
2006-02-03	92.95	93.43	92.52	92.77	20400
2006-02-06	93.18	93.24	92.90	93.13	10700
2006-02-07	92.93	93.10	92.25	92.25	54800
2006-02-08	92.41	93.03	92.30	92.89	497800
2006-02-09	93.20	93.65	92.78	92.78	53100
2006-02-10	92.70	93.08	92.14	92.88	98000
2006-02-13	92.96	92.96	92.34	92.61	10000
2006-02-14	92.41	93.63	92.41	93.49	35700
2006-02-15	93.58	93.95	93.35	93.86	36600
2006-02-16	94.09	94.70	94.00	94.70	28500
2006-02-17	94.84	94.93	94.51	94.77	12700
2006-02-21	95.00	95.15	94.46	94.51	25800
2006-02-22	94.80	95.43	94.80	95.27	8500
2006-02-23	95.27	95.44	94.87	95.00	19000
2006-02-24	95.01	95.48	95.00	95.35	47300
2006-02-27	95.31	95.69	95.31	95.42	35700
2006-02-28	95.08	95.15	94.37	94.37	32000
2006-03-01	94.82	95.39	94.64	95.39	26300
2006-03-02	95.10	95.14	94.76	95.14	13400
2006-03-03	94.75	95.58	94.75	94.96	28500
2006-03-06	95.20	95.20	94.16	94.26	25200
2006-03-07	93.97	94.07	93.72	93.93	49800
2006-03-08	93.79	94.23	93.38	94.05	156100
2006-03-09	94.30	94.46	93.68	93.68	28100
2006-03-10	93.90	94.51	93.75	94.51	4200
2006-03-13	94.70	95.06	94.66	94.67	11400
2006-03-14	94.70	95.80	94.70	95.80	10800
2006-03-15	95.81	96.32	95.64	96.31	6300
2006-03-16	96.50	96.86	96.46	96.60	6200
2006-03-17	96.86	96.86	96.54	96.76	17900
2006-03-20	96.80	96.84	96.29	96.45	19900
2006-03-21	96.43	96.61	95.61	95.61	31000
2006-03-22	95.90	96.44	95.75	96.36	7000
2006-03-23	96.45	96.45	96.08	96.41	49900
2006-03-24	95.90	96.15	95.80	95.97	3700
2006-03-27	95.72	96.11	95.72	96.11	9500
2006-03-28	96.05	96.33	95.31	95.31	9100
2006-03-29	95.70	96.33	95.57	96.24	6300
2006-03-30	96.05	96.57	95.64	95.97	13200
2006-03-31	96.10	96.10	95.53	95.67	19300
2006-04-03	95.85	96.61	95.72	95.78	26300
2006-04-04	95.95	96.55	95.88	96.55	10600
2006-04-05	96.66	97.08	96.54	96.95	10000
2006-04-06	97.00	97.00	96.26	96.75	13500
2006-04-07	97.04	97.04	95.60	95.60	270400
2006-04-10	95.92	96.24	95.61	95.86	101800
2006-04-11	96.20	96.22	94.87	95.07	9500
2006-04-12	95.36	95.38	95.00	95.12	9500
2006-04-13	95.04	95.40	94.86	95.30	16400
2006-04-17	95.44	95.58	94.91	95.09	5200
2006-04-18	95.77	97.23	95.77	97.04	12500
2006-04-19	97.23	97.41	96.94	97.39	12600
2006-04-20	97.30	97.87	97.23	97.39	10600
2006-04-21	97.73	97.73	97.11	97.39	21000
2006-04-24	97.40	97.40	96.86	97.14	91800
2006-04-25	97.35	97.42	96.43	96.65	16100
2006-04-26	97.35	97.35	96.81	96.88	10500
2006-04-27	96.22	97.68	96.13	97.21	27300
2006-04-28	97.37	98.09	97.37	97.79	43900
2006-05-01	98.24	98.38	97.33	97.36	16300
2006-05-02	97.66	98.18	97.61	98.18	104200
2006-05-03	98.28	98.28	97.54	97.77	28500
2006-05-04	98.20	98.29	97.86	98.16	35900
2006-05-05	98.80	99.29	98.69	99.09	8500
2006-05-08	99.21	99.21	98.94	99.01	13900
2006-05-09	98.95	99.25	98.95	99.22	8800
2006-05-10	98.90	99.33	98.81	99.06	17800
2006-05-11	99.01	99.01	97.89	97.89	13900
2006-05-12	97.37	97.63	96.48	96.48	42200
2006-05-15	96.42	96.81	96.16	96.60	28600
2006-05-16	96.92	96.95	96.41	96.57	54700
2006-05-17	96.22	96.24	94.73	94.83	37500
2006-05-18	95.10	95.33	94.23	94.23	20300
2006-05-19	94.51	95.06	93.84	94.76	30700
2006-05-22	94.33	94.88	93.51	94.32	62300
2006-05-23	95.12	95.24	93.91	93.91	11000
2006-05-24	93.55	94.41	93.00	93.76	40500
2006-05-25	94.60	95.14	94.39	95.06	33700
2006-05-26	95.27	95.85	95.16	95.70	30600
2006-05-30	95.55	95.60	93.97	93.97	38200
2006-05-31	94.65	95.17	94.43	95.11	70400
2006-06-01	95.15	96.41	95.15	96.41	28600
2006-06-02	96.78	96.90	96.31	96.84	7200
2006-06-05	96.67	96.69	95.07	95.11	19000
2006-06-06	95.18	95.18	94.09	94.90	13900
2006-06-07	94.90	95.48	94.24	94.24	16000
2006-06-08	93.89	94.56	92.68	94.56	39200
2006-06-09	94.65	94.71	93.91	94.06	15500
2006-06-12	94.22	94.22	92.84	92.84	48500
2006-06-13	92.42	93.43	91.51	91.59	33100
2006-06-14	91.78	91.92	91.05	91.78	23700
2006-06-15	92.20	94.17	92.20	93.90	21100
2006-06-16	93.80	93.89	93.23	93.57	7600
2006-06-19	93.90	93.90	92.37	92.57	40400
2006-06-20	92.60	93.15	92.49	92.49	9900
2006-06-21	93.06	93.89	93.06	93.50	8500
2006-06-22	92.80	92.90	92.41	92.72	42700
2006-06-23	92.51	93.20	92.37	92.74	10200
2006-06-26	92.96	93.36	92.76	93.36	4600
2006-06-27	93.50	93.58	92.62	92.67	150300
2006-06-28	93.05	93.34	92.79	93.29	58700
2006-06-29	93.90	95.37	93.90	95.37	24500
2006-06-30	95.65	95.65	95.35	95.40	6400
2006-07-03	95.75	96.21	95.75	96.13	6400
2006-07-05	95.60	95.82	95.16	95.62	14400
2006-07-06	95.90	96.20	95.73	96.00	16500
2006-07-07	95.85	96.26	95.40	95.57	14000
2006-07-10	96.00	96.22	95.66	95.89	25100
2006-07-11	95.65	96.26	95.27	96.22	18200
2006-07-12	96.10	96.15	95.17	95.24	83900
2006-07-13	95.00	95.00	94.00	94.06	9100
2006-07-14	93.87	93.87	93.11	93.53	22900
2006-07-17	93.56	93.64	93.15	93.30	34200
2006-07-18	93.55	93.84	92.93	93.63	17200
2006-07-19	94.12	95.60	94.12	95.43	32200
2006-07-20	95.68	95.68	94.76	94.76	22800
2006-07-21	94.72	94.72	94.06	94.14	15400
2006-07-24	94.65	95.88	94.65	95.78	20900
2006-07-25	95.70	96.60	95.66	96.50	24600
2006-07-26	96.11	96.97	96.07	96.71	29600
2006-07-27	96.96	97.14	96.20	96.23	259900
2006-07-28	96.67	97.58	96.67	97.58	17100
2006-07-31	97.36	97.49	97.00	97.40	20300
2006-08-01	97.00	97.17	96.56	97.17	12400
2006-08-02	97.42	97.92	97.34	97.57	22600
2006-08-03	97.25	97.98	97.20	97.75	156900
2006-08-04	98.50	98.75	97.39	97.78	31300
2006-08-07	97.56	97.71	97.29	97.71	28300
2006-08-08	97.71	98.18	96.95	97.24	61200
2006-08-09	97.80	97.90	96.59	96.70	39400
2006-08-10	96.65	97.01	96.26	96.99	13100
2006-08-11	96.85	96.85	96.37	96.77	17500
2006-08-14	97.30	97.34	96.58	96.58	10800
2006-08-15	97.37	97.95	97.37	97.77	12100
2006-08-16	98.05	98.41	98.05	98.32	31500
2006-08-17	98.13	98.60	98.05	98.35	38700
2006-08-18	98.60	98.76	98.23	98.76	18700
2006-08-21	98.52	98.69	98.43	98.61	81800
2006-08-22	98.60	98.87	98.39	98.69	22600
2006-08-23	98.74	98.91	97.99	98.23	16700
2006-08-24	98.54	98.64	98.27	98.62	68300
2006-08-25	98.50	98.74	98.36	98.52	27700
2006-08-28	98.47	99.10	98.34	99.05	46900
2006-08-29	98.85	99.16	98.43	99.08	47600
2006-08-30	99.10	99.27	98.91	98.98	22000
2006-08-31	99.15	99.17	98.96	99.04	30600
2006-09-01	99.30	99.59	99.08	99.41	23000
2006-09-05	99.55	99.84	99.40	99.72	51800
2006-09-06	99.35	99.35	98.71	98.71	75000
2006-09-07	98.55	98.82	98.23	98.34	28800
2006-09-08	98.55	98.64	98.21	98.58	53000
2006-09-11	98.25	98.51	97.90	98.28	116900
2006-09-12	98.58	99.34	98.54	99.17	16300
2006-09-13	99.29	99.84	99.25	99.84	910700
2006-09-14	99.65	99.70	99.37	99.60	28200
2006-09-15	99.86	100.10	99.60	99.68	27600
2006-09-18	99.60	100.05	99.60	99.84	29300
2006-09-19	99.74	99.90	99.10	99.65	16800
2006-09-20	99.95	100.31	99.84	100.12	27300
2006-09-21	100.25	100.40	99.49	99.68	20600
2006-09-22	99.58	99.59	99.17	99.53	13200
2006-09-25	99.80	100.58	99.30	100.41	21100
2006-09-26	99.75	100.62	99.75	100.50	12700
2006-09-27	100.60	100.79	100.39	100.65	13600
2006-09-28	100.66	100.78	100.41	100.78	20300
2006-09-29	100.76	100.85	100.40	100.49	245700
2006-10-02	100.60	100.65	100.04	100.27	13600
2006-10-03	100.00	100.64	99.98	100.34	124600
2006-10-04	100.10	101.37	100.10	101.37	18400
2006-10-05	101.49	101.71	101.29	101.68	51800
2006-10-06	101.47	101.51	100.94	101.45	27200
2006-10-09	101.30	101.64	101.19	101.52	56200
2006-10-10	101.55	101.84	101.41	101.81	16400
2006-10-11	101.36	101.78	101.11	101.64	24100
2006-10-12	102.02	102.58	101.87	102.56	26600
2006-10-13	102.58	102.98	102.43	102.79	44800
2006-10-16	102.95	103.23	102.81	103.19	25200
2006-10-17	102.90	103.08	102.42	102.96	16000
2006-10-18	103.53	103.53	102.69	102.99	18900
2006-10-19	102.88	103.20	102.82	103.19	25500
2006-10-20	103.19	103.19	102.84	103.08	53300
2006-10-23	102.90	103.59	102.72	103.55	37200
2006-10-24	103.16	103.65	103.16	103.64	48200
2006-10-25	103.70	104.26	103.70	104.14	28500
2006-10-26	104.65	104.75	104.09	104.64	25900
2006-10-27	104.52	104.63	103.92	103.97	45500
2006-10-30	103.93	104.18	103.70	103.96	14900
2006-10-31	104.13	104.13	103.40	103.77	24400
2006-11-01	104.06	104.06	103.07	103.09	16900
2006-11-02	102.85	103.09	102.78	102.98	13700
2006-11-03	103.33	103.44	102.78	102.98	45300
2006-11-06	103.31	104.28	103.29	104.09	38500
2006-11-07	104.11	104.59	104.11	104.29	49300
2006-11-08	103.95	104.83	103.89	104.68	40000
2006-11-09	104.74	104.76	104.14	104.30	79100
2006-11-10	104.32	104.51	104.04	104.51	42200
2006-11-13	104.34	104.87	104.34	104.68	24900
2006-11-14	104.89	105.35	104.28	105.31	94100
2006-11-15	105.26	105.68	105.21	105.54	32800
2006-11-16	105.88	105.88	105.51	105.53	35700
2006-11-17	105.39	105.70	105.15	105.59	21700
2006-11-20	105.72	106.09	105.65	105.82	44900
2006-11-21	105.80	105.90	105.71	105.88	21300
2006-11-22	106.00	106.20	105.77	105.98	12900
2006-11-24	105.53	105.94	105.53	105.68	14900
2006-11-27	105.66	105.66	104.34	104.34	38600
2006-11-28	104.28	104.84	104.14	104.80	78800
2006-11-29	105.11	106.12	105.05	106.01	37000
2006-11-30	106.09	106.58	105.70	106.25	45800
2006-12-01	106.23	106.31	105.28	106.03	37400
2006-12-04	106.12	106.85	106.12	106.85	45400
2006-12-05	106.96	107.31	106.87	107.28	27400
2006-12-06	107.22	107.33	107.00	107.08	21500
2006-12-07	107.15	107.51	106.85	106.91	61600
2006-12-08	106.86	107.28	106.55	107.02	35200
2006-12-11	107.04	107.49	107.04	107.48	51300
2006-12-12	107.33	107.55	106.94	107.48	30800
2006-12-13	107.84	107.84	107.49	107.71	76100
2006-12-14	107.76	108.61	107.76	108.50	18300
2006-12-15	108.73	108.93	108.46	108.57	25100
2006-12-18	108.68	108.89	108.08	108.22	37500
2006-12-19	107.90	108.57	107.79	108.49	24900
2006-12-20	107.85	108.14	107.82	107.87	21200
2006-12-21	107.92	108.13	107.37	107.49	24900
2006-12-22	107.52	107.52	106.91	107.18	20800
2006-12-26	107.17	107.81	107.17	107.81	19800
2006-12-27	108.16	108.67	108.11	108.59	37500
2006-12-28	108.63	108.63	108.25	108.38	27500
2006-12-29	108.49	108.49	107.79	107.79	17600
2007-01-03	107.90	108.50	106.97	107.49	761400
2007-01-04	107.36	107.54	106.90	107.43	34900
2007-01-05	107.04	107.04	106.30	106.59	62800
2007-01-08	106.35	106.85	106.04	106.82	23400
2007-01-09	106.84	106.84	105.96	106.48	55100
2007-01-10	106.22	106.66	106.12	106.62	30300
2007-01-11	106.69	107.48	106.69	107.16	46900
2007-01-12	107.02	107.70	107.02	107.68	30200
2007-01-16	107.80	107.93	107.47	107.69	59000
2007-01-17	107.59	107.99	107.53	107.67	41400
2007-01-18	107.86	107.88	107.31	107.51	50600
2007-01-19	107.69	108.08	107.58	108.00	52400
2007-01-22	108.10	108.10	107.00	107.67	60700
2007-01-23	107.69	108.35	107.61	108.21	175000
2007-01-24	108.29	109.05	108.29	109.05	79900
2007-01-25	108.91	108.98	107.68	107.70	39000
2007-01-26	108.00	108.01	107.34	107.86	36200
2007-01-29	107.89	108.26	107.72	107.91	77100
2007-01-30	108.12	108.61	108.02	108.61	14600
2007-01-31	108.40	109.38	108.28	109.22	33700
2007-02-01	109.39	110.00	109.39	109.98	42500
2007-02-02	110.06	110.30	109.84	110.28	13400
2007-02-05	110.25	110.27	109.92	110.24	142200
2007-02-06	110.51	110.51	110.13	110.41	111900
2007-02-07	110.55	110.77	110.34	110.64	30400
2007-02-08	110.20	110.57	110.00	110.46	33000
2007-02-09	110.74	110.74	109.36	109.74	39900
2007-02-12	109.71	109.79	109.23	109.42	32200
2007-02-13	109.75	110.49	109.75	110.49	29200
2007-02-14	110.65	111.29	110.62	111.12	100296
2007-02-15	111.04	111.13	110.90	111.06	18300
2007-02-16	110.79	111.17	110.76	111.17	86800
2007-02-20	111.04	111.51	110.65	111.44	25200
2007-02-21	111.15	111.35	110.84	111.25	35600
2007-02-22	111.40	111.48	110.73	111.22	53100
2007-02-23	110.99	111.10	110.48	110.72	33700
2007-02-26	111.16	111.35	110.37	110.70	49109
2007-02-27	109.76	109.76	106.11	106.52	207300
2007-02-28	107.14	108.14	106.79	107.52	590700
2007-03-01	106.00	107.79	105.56	107.30	94750
2007-03-02	106.89	107.22	105.94	105.94	135800
2007-03-05	105.19	106.07	104.45	104.45	91300
2007-03-06	105.45	106.59	105.33	106.41	38800
2007-03-07	106.45	107.00	106.18	106.22	100000
2007-03-08	106.95	107.52	106.76	107.00	57900
2007-03-09	107.60	107.67	106.79	107.28	44900
2007-03-12	106.89	107.63	106.55	107.47	61400
2007-03-13	106.87	107.10	105.04	105.04	53300
2007-03-14	105.36	105.90	103.87	105.72	429900
2007-03-15	105.77	106.59	105.77	106.38	20700
2007-03-16	106.61	106.74	105.68	105.82	14500
2007-03-19	105.45	107.16	105.45	107.16	11500
2007-03-20	107.06	107.91	106.97	107.91	21800
2007-03-21	107.88	109.90	107.86	109.76	22300
2007-03-22	109.92	110.04	109.58	109.79	39300
2007-03-23	109.31	109.61	109.27	109.43	19700
2007-03-26	109.47	109.50	108.51	108.72	73600
2007-03-27	109.17	109.17	108.73	108.97	55300
2007-03-28	108.62	108.73	107.93	108.30	83800
2007-03-29	108.85	108.93	107.97	108.49	108100
2007-03-30	108.76	109.19	107.81	108.55	91900
2007-04-02	108.62	108.81	108.18	108.55	37400
2007-04-03	109.11	109.88	109.11	109.64	60200
2007-04-04	109.53	109.67	109.38	109.57	56800
2007-04-05	109.60	110.03	109.52	109.86	20200
2007-04-09	110.11	110.31	110.00	110.05	40600
2007-04-10	110.03	110.44	110.03	110.41	35800
2007-04-11	110.43	110.43	109.58	109.74	59000
2007-04-12	109.44	110.26	109.30	110.09	44600
2007-04-13	110.33	110.63	110.10	110.61	57400
2007-04-16	111.13	111.88	111.13	111.70	18900
2007-04-17	111.93	112.21	111.68	111.87	45900
2007-04-18	111.69	112.38	111.69	112.13	98200
2007-04-19	111.60	112.09	111.41	111.84	78900
2007-04-20	112.56	112.96	112.37	112.96	54700
2007-04-23	112.79	113.06	112.51	112.60	33600
2007-04-24	112.65	112.65	111.99	112.35	33100
2007-04-25	112.82	113.56	112.69	113.40	23900
2007-04-26	113.42	113.60	113.11	113.41	22200
2007-04-27	113.04	113.32	112.72	113.10	253600
2007-04-30	113.20	113.43	112.26	112.33	181000
2007-05-01	112.32	112.56	111.86	112.46	75300
2007-05-02	112.69	113.47	112.63	113.23	69600
2007-05-03	113.49	113.94	113.44	113.82	28100
2007-05-04	114.13	114.41	113.86	114.14	35100
2007-05-07	114.41	114.50	114.34	114.48	72100
2007-05-08	114.01	114.34	113.71	114.21	31100
2007-05-09	114.20	114.89	114.14	114.65	28200
2007-05-10	114.37	114.42	113.17	113.46	40400
2007-05-11	113.57	114.48	113.57	114.40	35100
2007-05-14	114.53	114.71	113.88	114.22	22800
2007-05-15	114.48	115.13	114.10	114.33	43600
2007-05-16	114.70	115.13	114.27	114.99	50900
2007-05-17	114.91	115.36	114.75	115.00	34600
2007-05-18	115.35	115.72	115.19	115.71	42600
2007-05-21	115.66	116.38	115.66	116.03	104000
2007-05-22	116.21	116.45	115.96	116.00	125500
2007-05-23	116.30	116.58	115.77	115.87	40500
2007-05-24	115.61	116.21	114.38	114.56	90000
2007-05-25	114.95	115.28	114.78	115.17	38400
2007-05-29	115.27	115.68	115.08	115.50	14600
2007-05-30	114.88	116.48	114.88	116.44	38100
2007-05-31	116.63	116.78	116.11	116.24	9600
2007-06-01	116.64	116.85	116.42	116.72	29400
2007-06-04	116.56	116.95	116.56	116.94	10300
2007-06-05	116.60	116.63	115.85	116.28	91800
2007-06-06	115.87	115.87	114.99	115.14	25500
2007-06-07	114.84	115.14	112.94	112.94	46000
2007-06-08	113.04	114.33	112.95	114.23	25900
2007-06-11	114.15	115.00	114.02	114.56	10600
2007-06-12	114.07	114.30	113.23	113.23	24800
2007-06-13	113.70	114.94	113.70	114.91	28000
2007-06-14	115.00	115.63	115.00	115.48	16900
2007-06-15	116.26	116.69	116.18	116.19	17900
2007-06-18	116.48	116.48	116.01	116.01	8800
2007-06-19	115.71	116.38	115.68	116.37	47200
2007-06-20	116.62	116.62	114.32	114.45	29700
2007-06-21	114.43	115.11	113.78	115.11	152600
2007-06-22	114.68	114.73	113.42	113.89	14200
2007-06-25	113.56	114.29	112.73	112.98	15900
2007-06-26	113.43	113.67	112.50	112.50	74400
2007-06-27	112.07	113.74	111.86	113.61	87300
2007-06-28	112.97	113.81	112.95	113.17	191500
2007-06-29	113.52	114.00	112.26	112.70	61300
2007-07-02	113.45	114.23	113.41	114.23	63500
2007-07-03	114.51	114.79	114.47	114.63	10300
2007-07-05	114.71	114.71	113.91	114.42	39100
2007-07-06	114.27	114.81	114.15	114.65	12900
2007-07-09	114.86	115.02	114.59	114.92	48300
2007-07-10	114.27	114.27	112.99	112.99	408900
2007-07-11	112.94	113.65	112.73	113.61	32100
2007-07-12	114.07	115.68	114.07	115.68	41900
2007-07-13	115.64	116.36	115.55	115.92	45000
2007-07-16	115.97	116.31	115.64	115.70	23800
2007-07-17	116.02	116.15	115.60	115.60	21000
2007-07-18	115.23	115.41	114.31	115.34	71900
2007-07-19	115.86	115.86	115.28	115.65	20600
2007-07-20	115.47	115.52	113.90	113.97	25300
2007-07-23	114.46	114.75	114.26	114.37	27700
2007-07-24	113.66	113.76	111.54	112.19	407600
2007-07-25	112.36	112.73	111.08	112.13	76100
2007-07-26	111.05	111.05	108.09	109.14	77100
2007-07-27	109.35	109.63	106.82	106.97	80800
2007-07-30	107.47	108.92	107.13	108.59	75500
2007-07-31	109.34	109.73	107.12	107.26	56200
2007-08-01	106.95	108.10	106.03	107.84	83600
2007-08-02	108.01	108.58	107.45	108.44	80200
2007-08-03	108.39	108.39	104.90	105.33	135800
2007-08-06	105.60	107.57	104.36	107.26	202600
2007-08-07	106.98	109.29	106.91	108.61	79800
2007-08-08	109.06	110.75	108.53	110.09	113000
2007-08-09	108.25	109.10	106.96	106.96	118200
2007-08-10	105.77	107.69	105.07	107.06	81200
2007-08-13	107.73	108.10	106.73	106.84	39400
2007-08-14	106.92	106.92	104.87	104.87	27400
2007-08-15	104.70	106.12	103.19	103.82	95500
2007-08-16	102.58	105.18	101.23	105.18	97000
2007-08-17	107.60	108.29	105.77	107.37	117100
2007-08-20	107.60	107.74	106.17	107.30	80200
2007-08-21	107.15	108.19	106.98	107.64	64100
2007-08-22	108.37	108.78	107.76	108.69	56700
2007-08-23	109.35	109.35	107.95	108.51	89800
2007-08-24	108.61	109.62	108.27	109.58	236900
2007-08-27	109.24	109.30	108.43	108.50	40800
2007-08-28	107.71	107.71	105.79	105.85	18000
2007-08-29	106.49	108.08	106.14	108.06	96100
2007-08-30	107.35	108.15	107.07	107.43	35200
2007-08-31	108.04	109.12	108.04	108.52	20400
2007-09-04	108.30	110.25	108.25	109.63	81700
2007-09-05	109.00	109.04	107.98	108.33	58100
2007-09-06	108.39	108.89	108.01	108.68	89400
2007-09-07	107.35	107.87	106.75	107.04	53800
2007-09-10	107.37	107.46	105.75	106.64	101700
2007-09-11	106.94	108.15	106.94	108.05	69400
2007-09-12	107.69	108.58	107.69	108.20	76100
2007-09-13	108.59	109.61	108.59	109.26	68900
2007-09-14	108.44	109.45	108.44	109.38	34000
2007-09-17	109.14	109.14	108.51	108.81	67700
2007-09-18	109.49	112.28	109.14	112.12	80900
2007-09-19	113.20	113.84	112.71	113.03	40300
2007-09-20	112.84	112.97	112.01	112.10	34200
2007-09-21	112.65	112.80	112.42	112.48	25900
2007-09-24	112.59	112.59	111.51	111.77	164400
2007-09-25	110.67	110.83	110.08	110.74	50300
2007-09-26	111.31	111.71	110.95	111.45	18400
2007-09-27	111.66	112.04	111.49	112.04	46500
2007-09-28	111.70	112.00	111.17	111.39	16900
2007-10-01	111.55	113.42	111.43	113.09	45200
2007-10-02	113.15	113.25	112.70	113.20	23900
2007-10-03	112.67	113.23	112.56	112.73	31400
2007-10-04	113.17	113.20	112.89	113.15	16500
2007-10-05	113.86	114.54	113.73	114.23	22700
2007-10-08	113.88	113.88	113.45	113.63	13900
2007-10-09	113.99	114.55	113.51	114.55	30300
2007-10-10	114.07	114.24	113.59	114.07	29100
2007-10-11	114.41	115.10	113.36	113.78	55900
2007-10-12	113.90	114.19	113.72	113.91	331300
2007-10-15	114.02	114.31	112.58	113.05	73600
2007-10-16	112.49	112.58	111.89	111.93	19700
2007-10-17	112.58	112.90	110.89	111.92	53800
2007-10-18	111.22	111.85	111.14	111.52	22100
2007-10-19	110.86	111.08	108.56	108.56	74600
2007-10-22	107.86	109.38	107.86	109.22	94600
2007-10-23	109.49	109.99	108.92	109.75	165000
2007-10-24	109.08	109.54	107.50	109.53	175000
2007-10-25	109.26	109.78	108.17	109.45	118700
2007-10-26	109.55	110.95	109.47	110.95	29000
2007-10-29	110.96	111.47	110.96	111.17	23700
2007-10-30	110.61	110.93	110.21	110.21	53700
2007-10-31	111.07	111.64	109.91	111.53	47600
2007-11-01	109.20	109.62	107.92	108.04	44500
2007-11-02	108.75	108.82	106.45	107.60	63200
2007-11-05	106.69	107.56	105.95	107.00	38200
2007-11-06	107.20	108.14	106.66	108.14	49600
2007-11-07	107.14	107.26	104.61	104.97	46400
2007-11-08	105.05	105.79	103.62	105.49	83100
2007-11-09	104.32	106.02	103.82	104.64	43300
2007-11-12	104.01	105.54	103.79	103.79	56401
2007-11-13	104.41	106.75	104.41	106.72	26700
2007-11-14	107.32	107.44	105.80	105.93	37312
2007-11-15	105.81	105.99	103.77	104.22	48500
2007-11-16	104.52	104.95	103.59	104.48	50865
2007-11-19	103.68	103.86	102.18	102.44	214001
2007-11-20	102.30	103.42	101.18	102.46	164800
2007-11-21	101.81	102.30	100.91	100.91	64500
2007-11-23	101.05	102.98	101.05	102.63	20801
2007-11-26	103.17	103.17	100.04	100.04	91790
2007-11-27	100.65	101.67	100.06	101.57	123900
2007-11-28	102.76	104.79	102.60	104.71	82700
2007-11-29	104.90	104.90	103.88	104.60	41582
2007-11-30	105.87	106.31	105.24	105.95	70430
2007-12-03	105.26	105.77	105.03	105.36	36944
2007-12-04	104.49	104.92	104.26	104.34	100200
2007-12-05	105.09	106.05	105.09	105.90	97600
2007-12-06	105.82	107.95	105.82	107.95	76900
2007-12-07	108.27	108.29	107.54	107.69	144700
2007-12-10	108.17	108.82	107.90	108.69	59800
2007-12-11	108.94	109.28	105.52	105.64	74901
2007-12-12	107.80	107.97	104.83	106.10	90700
2007-12-13	105.34	106.24	104.69	106.24	235900
2007-12-14	105.13	105.96	104.46	104.49	57400
2007-12-17	103.81	104.19	103.00	103.00	89900
2007-12-18	103.88	104.17	102.50	103.62	109000
2007-12-19	104.01	104.65	103.14	103.67	66500
2007-12-20	104.19	104.40	103.03	104.23	97600
2007-12-21	105.46	106.21	105.18	106.21	156200
2007-12-24	106.19	106.84	106.13	106.80	65700
2007-12-26	106.40	106.96	106.31	106.85	117500
2007-12-27	105.65	106.03	104.55	104.67	104500
2007-12-28	105.37	105.49	104.30	104.60	55900
2007-12-31	104.42	104.61	103.72	103.92	110900
2008-01-02	103.95	104.37	102.40	102.78	43000
2008-01-03	103.12	103.30	102.38	102.50	47900
2008-01-04	101.62	101.75	100.19	100.27	72500
2008-01-07	100.87	101.24	99.76	100.58	112106
2008-01-08	101.32	101.65	98.32	98.36	205800
2008-01-09	98.62	99.64	97.28	99.61	174674
2008-01-10	98.80	101.19	98.52	100.53	199136
2008-01-11	99.61	100.50	99.02	99.48	123200
2008-01-14	99.89	100.45	99.57	100.38	226200
2008-01-15	99.04	99.05	97.77	97.77	84800
2008-01-16	97.62	99.11	97.29	97.80	81200
2008-01-17	98.09	98.09	94.40	94.45	166800
2008-01-18	95.28	95.64	92.66	93.65	224075
2008-01-22	89.65	93.97	88.98	93.12	249400
2008-01-23	89.80	96.08	89.80	95.98	106380
2008-01-24	96.38	97.00	95.60	96.65	76105
2008-01-25	97.67	97.79	95.07	95.41	65114
2008-01-28	95.61	97.46	94.70	97.35	113350
2008-01-29	97.73	98.59	97.53	98.54	94200
2008-01-30	97.90	100.36	97.81	97.89	251500
2008-01-31	96.63	100.26	96.57	99.58	113900
2008-02-01	100.02	101.45	100.00	101.45	57874
2008-02-04	101.10	101.36	100.13	100.22	103600
2008-02-05	98.76	98.81	96.96	96.96	36400
2008-02-06	97.65	98.10	96.18	96.28	106100
2008-02-07	96.20	97.66	95.88	97.10	65500
2008-02-08	96.80	97.18	95.68	96.29	92259
2008-02-11	96.37	96.64	95.75	96.46	25200
2008-02-12	96.92	98.15	96.61	97.42	59900
2008-02-13	98.27	98.61	97.35	98.56	644676
2008-02-14	98.54	98.59	97.17	97.17	32431
2008-02-15	96.89	97.53	96.48	97.53	73835
2008-02-19	98.38	98.64	97.14	97.36	79400
2008-02-20	96.46	98.50	96.46	98.17	57900
2008-02-21	98.44	98.76	96.69	96.75	61100
2008-02-22	97.16	97.74	95.73	97.70	181173
2008-02-25	97.81	99.41	97.44	99.28	186100
2008-02-26	99.10	100.18	98.70	99.81	64000
2008-02-27	99.47	100.49	99.26	99.73	81102
2008-02-28	99.10	99.33	98.44	98.72	56720
2008-02-29	97.78	97.78	95.43	95.79	39600
2008-03-03	95.83	96.02	94.94	95.77	31626
2008-03-04	94.80	95.57	93.99	95.30	104400
2008-03-05	95.79	96.53	94.80	95.68	87467
2008-03-06	94.66	94.66	93.15	93.15	39450
2008-03-07	92.60	93.96	91.81	92.51	80300
2008-03-10	92.59	92.75	91.07	91.24	111900
2008-03-11	92.46	94.87	92.33	94.87	68950
2008-03-12	95.44	96.00	94.01	94.01	33300
2008-03-13	92.74	95.02	92.10	94.59	573000
2008-03-14	93.41	93.41	91.57	92.58	120100
2008-03-17	89.73	92.25	88.96	91.58	51350
2008-03-18	93.49	95.53	93.23	95.42	123325
2008-03-19	96.13	96.53	93.50	93.50	90700
2008-03-20	93.54	96.20	93.22	96.15	67400
2008-03-24	95.99	97.57	95.83	96.65	163500
2008-03-25	96.62	97.16	95.98	96.82	68100
2008-03-26	96.46	96.46	95.56	95.92	69600
2008-03-27	96.48	96.48	94.92	94.92	50000
2008-03-28	95.37	95.37	93.86	93.87	220200
2008-03-31	93.89	95.19	93.89	94.58	106300
2008-04-01	96.03	98.19	96.03	98.19	108200
2008-04-02	98.55	98.97	98.01	98.28	37100
2008-04-03	97.62	98.86	97.62	98.36	51596
2008-04-04	98.39	98.95	97.84	98.23	98000
2008-04-07	98.90	99.54	98.41	98.66	22880
2008-04-08	98.38	98.45	97.79	98.16	14700
2008-04-09	98.02	98.08	96.98	97.19	18100
2008-04-10	96.76	97.74	96.74	97.26	19100
2008-04-11	96.00	96.53	95.13	95.30	15600
2008-04-14	95.11	95.34	94.62	94.87	15448
2008-04-15	95.30	95.49	94.68	95.35	28400
2008-04-16	96.34	97.78	96.34	97.77	18537
2008-04-17	97.42	98.03	97.31	97.97	21698
2008-04-18	99.71	99.73	98.88	99.16	34356
2008-04-21	98.70	98.93	98.25	98.77	42561
2008-04-22	98.59	98.59	97.71	98.16	9163
2008-04-23	98.46	98.58	97.51	98.09	13559
2008-04-24	98.00	99.47	97.46	98.92	37864
2008-04-25	99.13	99.90	98.46	99.80	23953
2008-04-28	100.00	100.24	99.57	99.79	31647
2008-04-29	99.58	99.71	99.14	99.33	29361
2008-04-30	99.63	100.40	98.97	98.99	55825
2008-05-01	98.83	100.76	98.83	100.76	23305
2008-05-02	101.53	101.73	100.71	101.14	20143
2008-05-05	100.58	101.07	100.29	100.53	86778
2008-05-06	100.00	101.35	99.89	101.35	8800
2008-05-07	101.24	101.24	99.36	99.36	24829
2008-05-08	99.82	99.90	99.02	99.52	18270
2008-05-09	99.05	99.36	98.73	98.96	48742
2008-05-12	99.03	100.18	98.94	100.18	16812
2008-05-13	100.53	100.53	99.66	100.11	176374
2008-05-14	100.34	101.15	100.34	100.38	9066
2008-05-15	100.68	101.38	100.42	101.28	24512
2008-05-16	101.76	101.76	100.78	101.41	17338
2008-05-19	101.68	102.53	101.37	101.71	29965
2008-05-20	101.18	101.19	100.42	100.71	22199
2008-05-21	101.05	101.05	99.15	99.34	115050
2008-05-22	99.25	99.96	99.25	99.50	142648
2008-05-23	99.05	99.13	97.91	97.95	45893
2008-05-27	97.76	98.45	97.66	98.35	35306
2008-05-28	98.63	98.67	97.77	98.62	61363
2008-05-29	98.57	99.76	98.50	99.21	40574
2008-05-30	99.52	99.52	98.98	99.07	127199
2008-06-02	98.72	98.72	97.68	98.35	110168
2008-06-03	98.48	98.63	97.01	97.74	159101
2008-06-04	97.26	98.18	96.99	97.23	71959
2008-06-05	97.58	99.24	97.58	99.24	34361
2008-06-06	98.72	98.72	96.15	96.15	81785
2008-06-09	96.62	96.98	95.62	96.20	51686
2008-06-10	95.43	96.37	95.43	95.97	62544
2008-06-11	95.62	95.64	94.36	94.36	30311
2008-06-12	94.63	95.56	93.92	94.55	43399
2008-06-13	95.08	95.75	94.41	95.75	24217
2008-06-16	94.92	96.19	94.92	95.88	31107
2008-06-17	96.41	96.41	95.16	95.16	57999
2008-06-18	94.55	94.70	93.80	94.27	119970
2008-06-19	94.23	94.33	93.49	94.17	58038
2008-06-20	93.31	93.62	92.49	92.81	70244
2008-06-23	92.68	92.97	92.20	92.31	32051
2008-06-24	91.88	93.06	91.55	92.28	15363
2008-06-25	92.78	93.70	92.53	92.64	48171
2008-06-26	91.94	91.94	90.13	90.21	37750
2008-06-27	90.27	90.63	89.32	89.61	74010
2008-06-30	89.60	90.43	89.38	89.61	431061
2008-07-01	88.58	90.03	88.27	90.00	87699
2008-07-02	89.78	89.98	87.87	87.98	473398
2008-07-03	88.30	88.40	87.40	87.76	22051
2008-07-07	87.93	88.28	85.81	86.57	113078
2008-07-08	86.33	88.64	86.03	88.64	206708
2008-07-09	88.80	88.96	86.46	86.46	45554
2008-07-10	86.23	87.23	85.80	86.69	126949
2008-07-11	85.97	87.11	84.80	85.97	93177
2008-07-14	86.99	86.99	84.40	84.47	305229
2008-07-15	84.06	84.88	82.34	83.22	346152
2008-07-16	83.30	86.16	83.20	86.10	252140
2008-07-17	86.65	87.74	86.04	87.66	217988
2008-07-18	87.65	88.26	87.46	88.14	95449
2008-07-21	88.57	88.91	87.88	88.04	161974
2008-07-22	87.80	90.01	87.18	90.01	528966
2008-07-23	90.10	91.59	90.07	90.75	99637
2008-07-24	90.59	90.69	87.97	88.20	123447
2008-07-25	88.73	88.75	87.72	88.06	96747
2008-07-28	88.04	88.40	86.32	86.37	78354
2008-07-29	86.42	88.71	86.42	88.70	121959
2008-07-30	89.22	90.26	88.74	90.11	84972
2008-07-31	89.50	90.35	89.12	89.13	76209
2008-08-01	89.42	89.42	88.40	89.05	43349
2008-08-04	88.98	89.00	87.80	88.15	73076
2008-08-05	88.77	90.69	88.77	90.69	47482
2008-08-06	90.29	90.98	89.92	90.82	71988
2008-08-07	89.82	90.31	88.65	88.84	112034
2008-08-08	88.76	91.41	88.58	91.33	29370
2008-08-11	91.18	92.97	91.05	92.38	366110
2008-08-12	92.26	92.26	90.58	90.83	112335
2008-08-13	90.21	90.83	89.47	90.35	131555
2008-08-14	89.83	91.49	89.70	90.93	485703
2008-08-15	91.38	91.73	91.06	91.56	37235
2008-08-18	91.00	91.45	89.86	89.95	43317
2008-08-19	89.43	89.43	88.58	88.84	60982
2008-08-20	89.01	89.50	88.31	89.11	20020
2008-08-21	88.91	89.66	88.50	89.48	22301
2008-08-22	89.83	90.66	89.81	90.55	37999
2008-08-25	90.27	90.28	88.63	88.81	53361
2008-08-26	88.85	89.45	88.50	89.21	20897
2008-08-27	89.38	90.28	89.14	90.05	15185
2008-08-28	90.75	91.75	90.72	91.75	15173
2008-08-29	91.45	91.74	90.89	90.89	29493
2008-09-02	91.93	92.44	90.49	90.94	24960
2008-09-03	90.66	91.54	90.62	91.43	58102
2008-09-04	90.87	90.93	88.72	89.01	24575
2008-09-05	88.00	89.28	87.21	89.28	41555
2008-09-08	92.57	92.57	90.10	91.60	70637
2008-09-09	91.83	91.84	88.33	88.33	61066
2008-09-10	88.89	89.38	87.57	88.83	45463
2008-09-11	87.55	89.60	86.85	89.57	49803
2008-09-12	88.87	90.01	88.45	89.64	66677
2008-09-15	86.29	88.34	85.12	85.18	96080
2008-09-16	82.90	86.65	81.55	86.65	40561
2008-09-17	84.77	85.66	82.26	82.26	53979
2008-09-18	83.56	87.11	80.63	86.50	115642
2008-09-19	89.90	93.59	89.44	90.96	29854
2008-09-22	90.30	90.30	87.19	87.37	47581
2008-09-23	87.93	88.19	85.97	87.24	25000
2008-09-24	86.34	86.34	84.62	85.35	47852
2008-09-25	85.28	87.53	85.28	86.68	30532
2008-09-26	84.84	87.10	84.25	87.10	73187
2008-09-29	85.16	85.16	79.58	81.21	895188
2008-09-30	82.29	83.77	81.00	83.77	38290
2008-10-01	83.13	84.30	82.25	84.17	66794
2008-10-02	83.73	83.73	80.56	80.80	93213
2008-10-03	82.31	83.28	79.17	79.17	50205
2008-10-06	77.18	77.29	72.72	76.57	107573
2008-10-07	76.85	77.04	71.58	71.58	50220
2008-10-08	69.76	72.74	69.26	70.80	63954
2008-10-09	70.74	71.34	63.96	64.23	33254
2008-10-10	60.21	64.93	57.26	64.34	353377
2008-10-13	67.39	70.85	66.02	70.85	75586
2008-10-14	74.74	76.14	69.41	71.48	95504
2008-10-15	70.18	70.18	65.00	65.00	103434
2008-10-16	65.10	67.58	61.90	67.53	185705
2008-10-17	66.81	70.11	66.58	67.03	81739
2008-10-20	68.00	70.27	67.25	70.27	43690
2008-10-21	69.49	70.23	68.42	68.63	63635
2008-10-22	66.47	66.48	62.58	63.92	62152
2008-10-23	64.37	65.78	61.69	64.85	64788
2008-10-24	60.35	63.80	60.00	62.94	60923
2008-10-27	61.14	63.66	60.27	60.48	92041
2008-10-28	61.75	66.58	60.05	66.58	72439
2008-10-29	66.33	68.84	65.48	65.71	357229
2008-10-30	68.63	68.63	65.79	67.98	137034
2008-10-31	67.72	69.93	67.23	69.09	38726
2008-11-03	68.78	69.69	68.71	69.12	30189
2008-11-04	71.07	72.12	70.37	72.12	95779
2008-11-05	71.09	71.52	67.81	67.81	64111
2008-11-06	67.80	67.91	64.30	64.56	57480
2008-11-07	64.70	66.52	64.70	66.52	86104
2008-11-10	67.92	67.92	64.40	65.10	301291
2008-11-11	64.06	65.14	62.87	63.94	87470
2008-11-12	62.56	62.77	60.44	60.48	89646
2008-11-13	60.91	65.10	58.36	65.10	187236
2008-11-14	64.37	64.98	61.94	61.95	95997
2008-11-17	61.14	62.75	60.40	60.40	95325
2008-11-18	60.03	61.58	58.70	61.00	115582
2008-11-19	61.08	61.18	56.74	56.78	68593
2008-11-20	56.15	57.20	52.01	52.44	130717
2008-11-21	53.82	55.98	51.29	55.98	220091
2008-11-24	56.77	61.04	56.59	59.62	113009
2008-11-25	61.49	61.49	59.11	60.86	175798
2008-11-26	59.34	63.11	59.34	63.10	191690
2008-11-28	62.70	63.81	62.52	63.81	27640
2008-12-01	62.03	62.03	57.68	57.68	177363
2008-12-02	58.60	60.72	57.92	60.54	222043
2008-12-03	59.70	62.54	59.08	62.47	190929
2008-12-04	61.24	62.82	59.65	60.65	163031
2008-12-05	59.43	63.35	58.86	63.35	186856
2008-12-08	64.68	66.07	64.27	65.29	214564
2008-12-09	65.01	65.87	63.46	63.62	178348
2008-12-10	64.43	64.93	63.29	64.43	167945
2008-12-11	63.87	64.60	61.87	62.36	168299
2008-12-12	60.44	63.07	60.44	63.07	162998
2008-12-15	63.27	63.27	61.06	61.91	161757
2008-12-16	62.54	65.52	62.41	65.50	121879
2008-12-17	64.59	65.94	64.19	64.99	124649
2008-12-18	65.04	65.39	62.82	63.19	97452
2008-12-19	63.98	64.97	63.14	63.57	168596
2008-12-22	63.77	63.77	61.10	61.34	180830
2008-12-23	62.37	62.41	61.02	61.29	95414
2008-12-24	61.23	61.60	61.04	61.48	52806
2008-12-26	61.80	62.13	61.46	62.02	127614
2008-12-29	62.14	62.18	60.83	61.56	207031
2008-12-30	62.19	63.42	61.96	63.42	231331
2008-12-31	63.43	64.84	63.25	64.63	211923
2009-01-02	64.57	66.38	64.11	66.01	92932
2009-01-05	65.89	66.38	65.15	65.69	572841
2009-01-06	66.48	66.86	65.60	66.18	330286
2009-01-07	65.11	65.33	63.83	64.15	157720
2009-01-08	63.80	64.46	63.61	64.39	229837
2009-01-09	64.56	64.58	62.73	62.73	286746
2009-01-12	62.63	62.67	60.83	61.20	181626
2009-01-13	61.03	61.73	60.73	61.39	401217
2009-01-14	59.98	59.98	58.81	59.23	194466
2009-01-15	59.02	59.75	57.00	58.94	182894
2009-01-16	60.05	60.07	57.77	59.42	355323
2009-01-20	58.59	58.64	55.57	55.57	309684
2009-01-21	56.52	58.41	55.43	58.31	244274
2009-01-22	57.12	58.25	56.07	57.28	252810
2009-01-23	55.68	57.92	55.68	57.58	160257
2009-01-26	57.81	59.06	57.14	57.74	335997
2009-01-27	57.97	58.73	57.62	58.55	381198
2009-01-28	59.77	60.94	59.62	60.77	197491
2009-01-29	59.79	59.80	58.27	58.38	205457
2009-01-30	58.76	58.76	56.64	57.16	211646
2009-02-02	56.18	57.27	56.01	56.97	153907
2009-02-03	57.31	57.76	56.60	57.46	250351
2009-02-04	57.50	58.29	56.60	56.81	141766
2009-02-05	56.35	57.95	55.85	57.60	153832
2009-02-06	58.45	59.48	58.45	59.33	119239
2009-02-09	59.32	59.92	59.00	59.55	164588
2009-02-10	58.93	59.37	56.04	56.32	118185
2009-02-11	56.62	57.15	55.93	56.82	181484
2009-02-12	55.73	56.79	54.92	56.79	233965
2009-02-13	56.65	57.02	56.00	56.00	169991
2009-02-17	53.97	54.30	53.36	53.36	88983
2009-02-18	53.78	53.78	52.47	52.99	143044
2009-02-19	53.45	53.69	52.22	52.27	83823
2009-02-20	51.50	52.08	50.09	51.47	172491
2009-02-23	52.07	52.07	49.68	49.68	45401
2009-02-24	50.12	52.17	49.84	52.13	56734
2009-02-25	51.87	52.66	50.63	51.64	149549
2009-02-26	52.32	52.74	50.70	50.81	78155
2009-02-27	49.53	50.56	49.37	49.52	182414
2009-03-02	48.40	48.45	46.72	46.77	113472
2009-03-03	47.43	47.46	45.90	46.11	196727
2009-03-04	47.09	47.81	46.20	47.10	82595
2009-03-05	46.05	46.27	44.45	44.72	164065
2009-03-06	45.12	45.93	43.60	44.94	280237
2009-03-09	44.12	45.56	44.12	44.50	654969
2009-03-10	45.47	47.58	45.47	47.49	292793
2009-03-11	48.13	48.56	47.11	47.66	106855
2009-03-12	47.75	50.19	47.35	50.06	113675
2009-03-13	49.96	50.81	49.57	50.59	383656
2009-03-16	51.32	52.13	50.40	50.40	138226
2009-03-17	50.03	51.95	50.03	51.95	75813
2009-03-18	51.90	54.32	51.32	53.81	141512
2009-03-19	54.50	54.55	52.63	52.67	94594
2009-03-20	52.74	52.78	51.30	51.39	44896
2009-03-23	52.99	55.65	52.84	55.65	64153
2009-03-24	54.45	55.06	53.53	53.53	81386
2009-03-25	54.18	55.23	52.65	54.59	44544
2009-03-26	55.01	55.71	54.46	55.66	114916
2009-03-27	54.80	55.28	54.40	54.40	71562
2009-03-30	53.19	53.19	51.83	52.28	82863
2009-03-31	52.63	53.92	52.41	52.93	82918
2009-04-01	52.38	54.25	52.15	54.02	106505
2009-04-02	55.67	56.45	55.40	55.63	78088
2009-04-03	55.69	56.52	55.21	56.52	65329
2009-04-06	55.87	56.12	55.15	55.97	63024
2009-04-07	54.84	55.31	54.49	54.49	109406
2009-04-08	54.79	55.24	54.33	55.01	271506
2009-04-09	56.96	57.90	56.59	57.90	176830
2009-04-13	57.16	58.64	57.02	58.26	303314
2009-04-14	57.51	58.02	56.49	56.58	389802
2009-04-15	56.34	57.78	56.12	57.75	435019
2009-04-16	58.24	59.00	57.21	58.59	280768
2009-04-17	58.87	59.53	58.28	58.98	372109
2009-04-20	57.98	57.98	55.87	55.88	166899
2009-04-21	55.39	57.55	55.31	57.55	481567
2009-04-22	56.89	58.33	56.73	56.98	745088
2009-04-23	57.05	57.54	56.34	57.49	433210
2009-04-24	58.03	58.93	57.72	58.40	318385
2009-04-27	57.73	58.49	57.47	57.74	81919
2009-04-28	56.93	58.39	56.93	57.62	574723
2009-04-29	58.41	59.64	58.21	59.03	236313
2009-04-30	59.90	60.05	58.81	59.05	429316
2009-05-01	58.86	59.51	58.59	59.27	645174
2009-05-04	59.62	61.64	59.62	61.64	267933
2009-05-05	61.56	61.85	60.97	61.36	391871
2009-05-06	62.33	63.04	61.70	62.91	748824
2009-05-07	63.75	63.93	61.69	62.06	208267
2009-05-08	63.00	64.30	62.73	64.30	258030
2009-05-11	63.45	63.45	62.38	62.61	249321
2009-05-12	62.84	62.89	61.24	62.00	191572
2009-05-13	61.14	61.40	60.14	60.42	195578
2009-05-14	60.41	61.34	59.99	60.95	143812
2009-05-15	60.73	61.06	59.76	59.98	192160
2009-05-18	60.95	62.28	60.84	62.27	202122
2009-05-19	62.25	62.70	61.89	61.90	112155
2009-05-20	62.60	63.15	61.29	61.37	201045
2009-05-21	60.63	60.94	59.87	60.48	153851
2009-05-22	60.70	61.03	60.30	60.33	96446
2009-05-26	60.00	62.11	59.84	62.11	310241
2009-05-27	62.17	62.19	60.57	60.57	60571
2009-05-28	61.18	61.69	60.33	61.57	73905
2009-05-29	61.91	62.47	61.33	62.47	309000
2009-06-01	63.32	64.29	63.15	63.96	61125
2009-06-02	63.72	64.32	63.55	64.05	145104
2009-06-03	63.38	63.47	62.55	62.99	61743
2009-06-04	63.38	63.95	62.97	63.95	83543
2009-06-05	64.59	64.59	63.29	63.60	76940
2009-06-08	63.16	64.10	62.83	63.53	69007
2009-06-09	63.83	63.99	63.26	63.74	61696
2009-06-10	64.32	64.32	62.79	63.43	56350
2009-06-11	63.68	64.69	63.68	63.82	71262
2009-06-12	63.58	64.16	63.44	64.12	67308
2009-06-15	63.22	63.22	62.22	62.49	59918
2009-06-16	62.72	62.76	61.51	61.60	34792
2009-06-17	61.50	61.85	60.83	61.25	81377
2009-06-18	61.42	62.07	61.28	61.73	57021
2009-06-19	62.45	62.49	61.66	61.95	32559
2009-06-22	61.38	61.41	60.00	60.01	73520
2009-06-23	60.22	60.46	59.77	60.11	134270
2009-06-24	60.61	61.25	60.27	60.48	99752
2009-06-25	60.35	61.79	60.33	61.79	72481
2009-06-26	61.64	62.02	61.39	61.76	19817
2009-06-29	61.90	62.52	61.62	62.45	33228
2009-06-30	62.54	62.66	61.43	61.98	84191
2009-07-01	62.28	62.94	62.25	62.25	83413
2009-07-02	61.01	61.01	59.87	59.87	46385
2009-07-06	59.33	59.81	58.89	59.79	37143
2009-07-07	59.65	59.65	58.55	58.64	25629
2009-07-08	58.91	58.95	57.40	58.23	43576
2009-07-09	58.57	58.95	58.24	58.51	34366
2009-07-10	58.11	58.47	57.74	58.28	56982
2009-07-13	58.43	59.95	58.03	59.85	563623
2009-07-14	60.07	60.37	59.63	60.37	151647
2009-07-15	61.13	62.46	61.13	62.28	24322
2009-07-16	62.11	63.08	61.85	62.84	13226
2009-07-17	62.80	62.80	62.36	62.65	20171
2009-07-20	63.11	63.51	62.78	63.41	82069
2009-07-21	63.93	64.01	62.89	63.58	67052
2009-07-22	63.11	64.09	63.11	63.66	45356
2009-07-23	63.80	65.68	63.80	65.38	72915
2009-07-24	65.22	65.88	64.91	65.88	43479
2009-07-27	65.83	66.30	65.54	66.30	168021
2009-07-28	65.70	66.27	65.36	66.00	26736
2009-07-29	65.51	65.69	65.06	65.41	23060
2009-07-30	66.28	67.14	66.22	66.54	70924
2009-07-31	66.37	67.04	66.18	66.70	35191
2009-08-03	67.42	68.02	67.19	67.99	48832
2009-08-04	67.60	68.52	67.60	68.46	47499
2009-08-05	68.55	68.75	67.82	68.61	95728
2009-08-06	68.96	69.02	67.91	68.29	63984
2009-08-07	69.09	70.16	68.74	69.50	83116
2009-08-10	69.10	69.54	68.87	69.29	35859
2009-08-11	68.96	68.96	67.96	68.14	99795
2009-08-12	67.91	69.42	67.91	68.96	71739
2009-08-13	69.27	69.58	68.63	69.50	50593
2009-08-14	69.61	69.61	68.17	68.84	55279
2009-08-17	67.20	67.29	66.86	66.99	40847
2009-08-18	67.32	67.85	67.17	67.64	19753
2009-08-19	67.09	68.47	67.09	68.19	46897
2009-08-20	68.31	69.07	68.31	69.01	23441
2009-08-21	69.61	70.72	69.52	70.52	173315
2009-08-24	70.92	71.40	70.32	70.54	222014
2009-08-25	70.85	71.48	70.64	70.73	201824
2009-08-26	70.27	71.04	70.23	70.77	18644
2009-08-27	70.70	71.14	69.87	70.96	41454
2009-08-28	71.48	71.48	70.56	70.94	24134
2009-08-31	70.29	70.29	69.83	70.24	61915
2009-09-01	70.12	70.57	68.20	68.46	31107
2009-09-02	67.97	68.28	67.83	67.88	28254
2009-09-03	68.16	68.61	67.88	68.60	27896
2009-09-04	68.68	69.55	68.40	69.50	34108
2009-09-08	70.24	70.33	69.97	70.23	16562
2009-09-09	70.46	71.26	70.31	71.00	11555
2009-09-10	70.88	71.87	70.87	71.85	16756
2009-09-11	71.95	72.28	71.49	71.76	22082
2009-09-14	71.11	72.46	71.11	72.46	23640
2009-09-15	72.41	73.24	72.21	73.00	12864
2009-09-16	73.21	74.38	73.09	74.38	21314
2009-09-17	74.37	74.81	73.66	73.99	26985
2009-09-18	74.48	74.48	73.84	74.20	11285
2009-09-21	73.60	73.89	73.25	73.74	31335
2009-09-22	73.97	74.26	73.73	74.12	417595
2009-09-23	74.39	74.70	73.24	73.28	126245
2009-09-24	73.48	73.50	71.85	72.16	36339
2009-09-25	72.06	72.37	71.42	71.75	68798
2009-09-28	72.07	73.31	72.07	73.30	47569
2009-09-29	73.46	73.77	72.91	73.12	69300
2009-09-30	73.35	73.35	72.01	72.69	96859
2009-10-01	72.30	72.30	70.55	70.55	130922
2009-10-02	69.56	70.43	69.56	70.00	59671
2009-10-05	70.38	71.58	70.21	71.45	228617
2009-10-06	72.02	72.83	71.88	72.43	109502
2009-10-07	72.33	72.70	72.20	72.70	60965
2009-10-08	73.30	73.73	72.98	73.33	102597
2009-10-09	73.31	73.74	73.26	73.67	20023
2009-10-12	74.08	74.35	73.86	74.05	22437
2009-10-13	73.99	73.99	73.37	73.84	42354
2009-10-14	74.66	75.42	74.53	75.34	24130
2009-10-15	74.95	75.60	74.81	75.60	24381
2009-10-16	74.89	75.05	74.34	74.73	94246
2009-10-19	74.87	75.66	74.69	75.47	32972
2009-10-20	75.63	75.63	74.57	74.88	27675
2009-10-21	74.85	75.75	74.08	74.11	78841
2009-10-22	74.19	75.06	73.57	74.95	24023
2009-10-23	75.00	75.07	73.60	73.81	91272
2009-10-26	73.89	74.65	72.53	72.63	70944
2009-10-27	72.77	73.09	72.21	72.38	83978
2009-10-28	72.15	72.25	70.61	70.63	36982
2009-10-29	71.29	72.61	71.17	72.55	27872
2009-10-30	72.02	72.28	70.05	70.15	49465
2009-11-02	70.46	71.24	69.61	70.50	93071
2009-11-03	70.07	70.90	69.87	70.90	20811
2009-11-04	71.71	71.93	71.03	71.37	49501
2009-11-05	71.39	72.19	71.22	72.16	53266
2009-11-06	71.86	72.41	71.59	72.26	25457
2009-11-09	72.98	74.06	72.95	74.06	33457
2009-11-10	74.19	74.19	73.52	73.96	23268
2009-11-11	74.69	75.00	74.19	74.43	20776
2009-11-12	74.43	74.69	73.37	73.44	45158
2009-11-13	73.55	74.17	73.43	73.75	32385
2009-11-16	74.32	75.44	74.32	75.06	9658
2009-11-17	74.76	75.11	74.58	75.06	12902
2009-11-18	75.04	75.21	74.84	75.21	9638
2009-11-19	74.68	74.68	73.57	73.98	286833
2009-11-20	73.50	73.79	73.35	73.65	40903
2009-11-23	74.55	75.25	74.52	74.71	124238
2009-11-24	74.67	74.74	73.99	74.61	113402
2009-11-25	74.77	75.01	74.55	74.98	59907
2009-11-27	72.72	74.07	72.59	73.48	39626
2009-11-30	73.58	74.02	73.15	73.98	94751
2009-12-01	74.89	75.02	74.56	74.83	12517
2009-12-02	74.96	75.24	74.71	74.92	29171
2009-12-03	75.23	75.63	74.22	74.22	21998
2009-12-04	75.24	75.57	74.14	74.82	31383
2009-12-07	74.89	75.23	74.55	74.69	16179
2009-12-08	74.17	74.27	73.76	73.91	45245
2009-12-09	73.91	74.14	73.62	74.08	9323
2009-12-10	74.49	74.64	74.32	74.47	32337
2009-12-11	74.67	74.98	74.50	74.94	20636
2009-12-14	75.37	75.50	75.06	75.49	13589
2009-12-15	75.34	75.47	74.92	75.04	14457
2009-12-16	75.55	75.94	75.20	75.31	16611
2009-12-17	74.73	74.94	74.43	74.49	16172
2009-12-18	74.81	74.94	74.24	74.92	55785
2009-12-21	75.37	75.99	75.37	75.74	51637
2009-12-22	75.82	76.08	75.82	76.04	49956
2009-12-23	75.68	75.79	75.39	75.66	140783
2009-12-24	75.76	76.13	75.76	76.10	10932
2009-12-28	76.21	76.34	75.82	76.05	19601
2009-12-29	76.32	76.32	75.90	75.90	21612
2009-12-30	75.61	75.90	75.60	75.84	32865
2009-12-31	76.01	76.01	75.23	75.23	49411
2010-01-04	75.72	76.59	75.72	76.59	16739
2010-01-05	76.50	76.99	76.38	76.99	28653
2010-01-06	76.92	77.30	76.89	77.24	35878
2010-01-07	77.15	77.90	76.95	77.81	27608
2010-01-08	77.67	78.02	77.58	78.02	10864
2010-01-11	78.35	78.48	77.83	78.21	12082
2010-01-12	77.59	77.64	77.04	77.22	12428
2010-01-13	77.55	78.12	77.11	78.00	9498
2010-01-14	77.88	78.22	77.75	78.22	4463
2010-01-15	78.02	78.02	76.91	77.21	13042
2010-01-19	77.11	78.21	77.11	78.17	22815
2010-01-20	77.67	77.67	77.05	77.47	19735
2010-01-21	77.50	77.69	75.80	75.80	57653
2010-01-22	75.60	75.70	73.99	74.15	30745
2010-01-25	74.94	74.96	74.35	74.59	56156
2010-01-26	74.00	74.89	74.00	74.01	40612
2010-01-27	73.84	74.43	73.35	74.38	45680
2010-01-28	74.74	74.80	73.18	73.75	22101
2010-01-29	73.93	74.53	73.01	73.10	37149
2010-02-01	73.43	74.16	73.43	74.14	78962
2010-02-02	74.26	75.23	74.10	75.17	77571
2010-02-03	74.89	75.17	74.44	74.54	69531
2010-02-04	73.98	73.98	72.02	72.02	19757
2010-02-05	72.21	72.37	70.71	72.21	31214
2010-02-08	72.16	72.58	71.50	71.50	11648
2010-02-09	72.35	72.95	71.77	72.41	43301
2010-02-10	72.27	72.75	71.93	72.38	8353
2010-02-11	72.30	73.13	71.98	73.09	16012
2010-02-12	72.13	73.12	72.06	73.12	8503
2010-02-16	73.75	74.56	73.65	74.46	21632
2010-02-17	74.86	74.95	74.50	74.80	30477
2010-02-18	74.79	75.38	74.72	75.29	32337
2010-02-19	75.11	75.79	74.95	75.60	35339
2010-02-22	75.78	75.78	75.47	75.61	5715
2010-02-23	75.38	75.64	74.48	74.55	5560
2010-02-24	74.90	75.38	74.67	75.35	6603
2010-02-25	74.23	75.29	74.12	75.21	11542
2010-02-26	75.37	75.50	75.16	75.36	6528
2010-03-01	75.61	76.18	75.61	76.15	5453
2010-03-02	76.44	76.74	76.33	76.42	41693
2010-03-03	76.71	77.06	76.48	76.51	5572
2010-03-04	76.58	76.77	76.38	76.77	4178
2010-03-05	77.15	78.04	77.13	78.01	23184
2010-03-08	78.13	78.13	77.94	78.11	2804
2010-03-09	77.84	78.59	77.79	78.26	9701
2010-03-10	78.35	78.92	78.35	78.67	211050
2010-03-11	78.65	79.02	78.49	79.02	7352
2010-03-12	79.39	79.39	78.81	79.04	25888
2010-03-15	78.79	78.98	78.29	78.90	45279
2010-03-16	79.11	79.80	79.11	79.73	22264
2010-03-17	80.09	80.61	80.02	80.34	14177
2010-03-18	80.28	80.50	79.94	80.10	21756
2010-03-19	79.69	79.72	79.34	79.55	29499
2010-03-22	79.03	80.16	79.03	80.03	12753
2010-03-23	80.15	80.79	80.00	80.74	24834
2010-03-24	80.03	80.46	80.03	80.06	54490
2010-03-25	80.69	80.93	79.75	79.75	51543
2010-03-26	80.00	80.34	79.48	79.80	19840
2010-03-29	80.14	80.37	80.14	80.31	12870
2010-03-30	80.40	80.47	80.01	80.23	26791
2010-03-31	79.99	80.47	79.78	80.07	37987
2010-04-01	80.59	80.88	80.36	80.81	5854
2010-04-05	81.23	81.69	81.06	81.69	100866
2010-04-06	81.49	82.21	81.49	82.04	78547
2010-04-07	81.93	82.14	81.18	81.58	335463
2010-04-08	81.07	82.06	81.06	81.89	29297
2010-04-09	82.06	82.50	82.05	82.48	24986
2010-04-12	82.58	82.93	82.58	82.67	37705
2010-04-13	82.61	82.79	82.17	82.70	32952
2010-04-14	83.14	83.93	82.96	83.90	24708
2010-04-15	83.90	84.16	83.71	83.93	24761
2010-04-16	83.69	83.69	81.94	82.26	17747
2010-04-19	81.93	82.56	81.61	82.51	17372
2010-04-20	83.15	83.53	83.04	83.52	9143
2010-04-21	83.61	83.86	83.07	83.45	20891
2010-04-22	82.87	83.97	82.62	83.89	84578
2010-04-23	83.88	84.65	83.67	84.61	44649
2010-04-26	84.70	84.90	84.14	84.20	183339
2010-04-27	83.67	84.14	81.83	81.97	67573
2010-04-28	82.37	82.87	81.97	82.67	72480
2010-04-29	83.43	84.10	83.35	83.88	24278
2010-04-30	84.00	84.00	82.50	82.50	36593
2010-05-03	83.00	83.84	82.81	83.65	45721
2010-05-04	82.67	82.67	81.10	81.61	16898
2010-05-05	80.76	81.64	80.11	80.68	41910
2010-05-06	80.43	139.98	57.40	78.02	107638
2010-05-07	77.48	78.31	75.55	76.57	62538
2010-05-10	77.57	80.68	77.57	80.15	78360
2010-05-11	79.27	81.12	79.27	80.12	65842
2010-05-12	80.30	81.37	80.30	81.31	31404
2010-05-13	81.10	81.41	80.25	80.32	27596
2010-05-14	79.75	79.75	78.03	78.64	25156
2010-05-17	78.96	79.13	77.25	78.74	52821
2010-05-18	79.34	79.60	77.12	77.50	113471
2010-05-19	77.00	77.71	75.78	77.01	96787
2010-05-20	75.25	75.37	73.73	73.73	56641
2010-05-21	72.40	75.08	72.08	74.98	163098
2010-05-24	74.75	75.11	73.77	73.77	68143
2010-05-25	71.96	73.88	71.39	73.88	72601
2010-05-26	74.48	75.22	73.62	73.78	71419
2010-05-27	75.18	76.65	75.14	76.65	19044
2010-05-28	76.68	76.68	75.33	75.65	27664
2010-06-01	74.89	75.86	73.77	73.80	68790
2010-06-02	74.22	75.85	74.00	75.85	434127
2010-06-03	76.16	76.40	75.43	76.15	117371
2010-06-04	74.52	75.03	73.08	73.22	83296
2010-06-07	73.33	73.68	72.04	72.04	110190
2010-06-08	72.08	73.02	71.61	73.02	33675
2010-06-09	73.38	74.27	72.35	72.56	24619
2010-06-10	74.04	75.09	73.91	75.05	21867
2010-06-11	74.43	75.47	74.43	75.45	15932
2010-06-14	76.21	76.58	75.30	75.30	43423
2010-06-15	75.97	77.26	75.83	77.22	13884
2010-06-16	76.83	77.42	76.72	77.07	21794
2010-06-17	77.30	77.30	76.31	77.07	22185
2010-06-18	77.16	77.33	76.98	77.24	11287
2010-06-21	78.14	78.31	76.58	76.91	30359
2010-06-22	77.03	77.22	75.37	75.41	29065
2010-06-23	75.36	75.53	74.76	75.10	27645
2010-06-24	74.75	74.75	73.59	73.69	45968
2010-06-25	73.82	74.66	73.43	74.39	48759
2010-06-28	74.64	74.64	74.14	74.20	11178
2010-06-29	73.22	73.22	71.54	71.92	32227
2010-06-30	71.93	72.39	71.00	71.14	24600
2010-07-01	71.13	71.18	69.57	70.81	295462
2010-07-02	70.47	70.66	69.62	69.89	28581
2010-07-06	70.99	71.25	69.70	70.17	24267
2010-07-07	70.29	72.56	70.29	72.56	7857
2010-07-08	73.20	73.27	72.42	73.23	12275
2010-07-09	73.30	73.93	73.24	73.92	19288
2010-07-12	73.74	73.98	73.27	73.80	21838
2010-07-13	74.66	75.25	74.66	75.15	72510
2010-07-14	74.94	75.17	74.41	74.90	27415
2010-07-15	74.93	75.14	73.96	74.96	28507
2010-07-16	74.48	74.48	72.62	72.70	77319
2010-07-19	73.13	73.31	72.33	73.07	21166
2010-07-20	72.22	73.91	72.16	73.91	20303
2010-07-21	74.43	74.43	72.58	72.83	36603
2010-07-22	73.80	74.76	73.80	74.59	21517
2010-07-23	74.54	75.22	74.27	75.22	32763
2010-07-26	75.47	76.32	75.43	76.31	14789
2010-07-27	76.86	76.89	76.20	76.33	29508
2010-07-28	76.32	76.32	75.65	75.67	26727
2010-07-29	76.14	76.36	74.91	75.46	25603
2010-07-30	74.51	75.83	74.51	75.49	47934
2010-08-02	76.61	77.19	76.42	77.19	58639
2010-08-03	76.86	77.07	76.46	76.64	25211
2010-08-04	76.98	77.19	76.68	77.19	21141
2010-08-05	76.76	77.03	76.67	76.94	13351
2010-08-06	76.17	76.69	75.68	76.65	31173
2010-08-09	77.00	77.20	76.66	77.13	23746
2010-08-10	76.45	77.07	76.13	76.62	21268
2010-08-11	75.50	75.50	74.33	74.35	14998
2010-08-12	73.45	74.33	73.21	74.11	25175
2010-08-13	73.78	74.23	73.78	73.83	13718
2010-08-16	73.35	73.98	73.29	73.80	48382
2010-08-17	74.36	75.12	74.22	74.71	42868
2010-08-18	74.49	75.25	74.32	74.93	22849
2010-08-19	74.58	74.58	73.28	73.40	18202
2010-08-20	73.29	73.29	72.72	73.11	15106
2010-08-23	73.54	73.76	72.84	72.84	11126
2010-08-24	72.16	72.33	71.45	71.81	20914
2010-08-25	71.42	72.21	71.05	72.20	19014
2010-08-26	72.38	72.64	71.50	71.71	36943
2010-08-27	72.28	73.04	71.30	73.00	27246
2010-08-30	72.77	72.92	71.87	71.87	12731
2010-08-31	71.58	72.45	71.38	72.07	43638
2010-09-01	73.00	74.29	72.98	74.29	20630
2010-09-02	74.44	74.93	74.28	74.93	33095
2010-09-03	75.62	75.96	75.40	75.90	22896
2010-09-07	75.57	75.57	74.84	74.85	102621
2010-09-08	75.03	75.63	75.03	75.33	7155
2010-09-09	76.18	76.28	75.71	75.92	17331
2010-09-10	76.24	76.30	76.06	76.16	5403
2010-09-13	76.95	77.24	76.83	77.22	13036
2010-09-14	76.99	77.36	76.70	77.00	7422
2010-09-15	76.65	77.26	76.65	77.23	9876
2010-09-16	76.97	77.02	76.69	76.94	8838
2010-09-17	77.44	77.44	76.85	76.95	8401
2010-09-20	77.13	78.27	77.03	78.21	9577
2010-09-21	78.19	78.55	77.79	77.91	26489
2010-09-22	77.75	78.20	77.31	77.34	17532
2010-09-23	76.16	76.78	75.91	76.06	36070
2010-09-24	77.08	77.69	76.90	77.66	12286
2010-09-27	77.80	77.80	77.28	77.28	4152
2010-09-28	77.28	77.85	76.73	77.72	13287
2010-09-29	77.45	77.78	77.19	77.47	13440
2010-09-30	78.04	78.28	77.08	77.39	20484
2010-10-01	77.82	77.97	77.40	77.80	10607
2010-10-04	77.64	77.93	76.86	77.15	42327
2010-10-05	77.88	78.95	77.88	78.85	16829
2010-10-06	78.84	79.00	78.58	78.82	10433
2010-10-07	79.16	79.16	78.29	78.69	16320
2010-10-08	78.86	79.30	78.57	79.14	6039
2010-10-11	79.18	79.35	78.99	79.21	12943
2010-10-12	79.01	79.62	78.56	79.52	45092
2010-10-13	79.96	80.45	79.67	80.01	16374
2010-10-14	79.99	79.99	79.07	79.56	8548
2010-10-15	80.00	80.01	78.88	79.26	30113
2010-10-18	79.24	80.09	79.24	79.98	5610
2010-10-19	79.19	79.64	78.55	78.74	17722
2010-10-20	79.00	79.99	79.00	79.67	15004
2010-10-21	80.07	80.07	79.18	79.62	6956
2010-10-22	79.70	79.89	79.55	79.71	9444
2010-10-25	80.20	80.57	79.88	79.89	27254
2010-10-26	79.66	79.98	79.39	79.86	14311
2010-10-27	79.34	79.65	79.01	79.65	9864
2010-10-28	80.20	80.20	79.45	79.73	14180
2010-10-29	79.64	79.88	79.45	79.77	5549
2010-11-01	80.34	80.43	79.19	79.59	14097
2010-11-02	80.28	80.40	80.03	80.25	18292
2010-11-03	80.45	80.59	79.76	80.51	58686
2010-11-04	81.48	82.33	81.41	82.31	12132
2010-11-05	82.25	82.94	82.25	82.75	16435
2010-11-08	82.57	82.57	82.12	82.46	30299
2010-11-09	82.60	82.70	81.39	81.62	10488
2010-11-10	81.73	82.12	81.12	82.11	95052
2010-11-11	81.57	82.03	81.43	81.84	27052
2010-11-12	81.52	81.66	80.69	80.93	34383
2010-11-15	81.35	81.69	80.93	80.94	31225
2010-11-16	80.62	80.62	79.32	79.69	10456
2010-11-17	79.62	79.94	79.56	79.67	12455
2010-11-18	80.39	80.99	80.38	80.78	29321
2010-11-19	80.60	80.86	80.36	80.86	6463
2010-11-22	80.65	80.75	79.84	80.65	11790
2010-11-23	79.60	79.70	79.32	79.44	12878
2010-11-24	80.03	80.60	80.02	80.60	23434
2010-11-26	80.03	80.38	79.88	79.98	22336
2010-11-29	79.48	80.08	79.04	80.00	45488
2010-11-30	79.28	79.96	79.25	79.46	47251
2010-12-01	80.52	81.23	80.52	81.15	58967
2010-12-02	81.18	82.34	81.18	82.34	39830
2010-12-03	82.05	82.61	82.00	82.61	24148
2010-12-06	82.44	82.70	82.32	82.54	20519
2010-12-07	83.24	83.31	82.66	82.66	233096
2010-12-08	82.82	83.03	82.44	82.97	48228
2010-12-09	83.42	83.52	83.02	83.43	29038
2010-12-10	83.66	84.12	83.54	84.09	28940
2010-12-13	84.22	84.50	84.14	84.14	16115
2010-12-14	84.31	84.56	83.94	84.20	13835
2010-12-15	84.21	84.36	83.63	83.67	117148
2010-12-16	83.81	84.26	83.57	84.19	52751
2010-12-17	84.15	84.33	83.93	84.26	18401
2010-12-20	84.55	84.73	84.23	84.53	15427
2010-12-21	84.76	85.34	84.76	85.29	171495
2010-12-22	84.88	85.31	84.88	85.26	134758
2010-12-23	85.14	85.26	85.01	85.11	23629
2010-12-27	84.72	85.28	84.72	85.26	26815
2010-12-28	85.32	85.42	85.15	85.32	25693
2010-12-29	85.52	85.56	85.37	85.39	16503
2010-12-30	85.38	85.54	85.21	85.28	17103
2010-12-31	85.20	85.49	85.20	85.25	8130
2011-01-03	86.06	86.60	86.02	86.35	35016
2011-01-04	86.44	86.44	85.69	86.28	21937
2011-01-05	86.12	86.79	86.12	86.74	10174
2011-01-06	86.91	86.91	86.30	86.50	30428
2011-01-07	86.56	86.58	85.47	86.19	32381
2011-01-10	85.74	86.18	85.50	86.06	35295
2011-01-11	86.40	86.54	86.01	86.35	11188
2011-01-12	86.96	87.27	86.86	87.15	22420
2011-01-13	87.16	87.22	86.76	86.89	10198
2011-01-14	86.86	87.65	86.86	87.65	14950
2011-01-18	87.64	87.69	87.36	87.65	24106
2011-01-19	87.56	87.57	86.36	86.52	13050
2011-01-20	86.38	86.71	86.13	86.53	18785
2011-01-21	87.10	87.25	86.74	86.83	10622
2011-01-24	86.90	87.39	86.86	87.26	73612
2011-01-25	86.97	87.25	86.65	87.23	16648
2011-01-26	87.51	87.90	87.32	87.64	83662
2011-01-27	87.62	87.93	87.48	87.83	32028
2011-01-28	88.01	88.13	86.36	86.38	61778
2011-01-31	86.64	87.23	86.58	87.04	23043
2011-02-01	87.51	88.67	87.51	88.53	62925
2011-02-02	88.40	88.53	88.29	88.30	13925
2011-02-03	88.14	88.56	87.66	88.48	36919
2011-02-04	88.42	88.43	87.99	88.42	4151
2011-02-07	88.73	89.35	88.73	89.18	10259
2011-02-08	89.16	89.58	89.16	89.58	12031
2011-02-09	89.37	89.51	88.87	89.20	11059
2011-02-10	88.89	89.46	88.81	89.36	12154
2011-02-11	89.05	90.10	89.03	89.96	22985
2011-02-14	89.89	90.14	89.77	90.14	10059
2011-02-15	89.89	90.10	89.78	89.85	13191
2011-02-16	90.25	90.52	90.09	90.46	20508
2011-02-17	90.25	90.98	90.23	90.90	11569
2011-02-18	90.89	91.07	90.76	91.00	20821
2011-02-22	90.14	90.42	89.09	89.16	22769
2011-02-23	89.35	89.35	88.30	88.67	28468
2011-02-24	88.61	88.81	87.99	88.54	36242
2011-02-25	88.93	89.67	88.93	89.67	23524
2011-02-28	90.11	90.33	89.87	90.16	5373
2011-03-01	90.55	90.55	88.81	88.89	31182
2011-03-02	88.65	89.25	88.65	88.94	11099
2011-03-03	89.78	90.49	89.78	90.49	31961
2011-03-04	90.48	90.48	89.19	89.72	8639
2011-03-07	90.00	90.11	88.74	89.15	78248
2011-03-08	89.25	90.27	89.06	90.12	11760
2011-03-09	90.00	90.33	89.61	90.10	16371
2011-03-10	88.70	88.99	88.33	88.33	9752
2011-03-11	87.97	89.17	87.97	89.07	140515
2011-03-14	88.31	88.45	87.77	88.42	9641
2011-03-15	86.09	87.71	85.98	87.43	20138
2011-03-16	86.96	87.27	85.50	85.94	13813
2011-03-17	87.17	87.23	86.85	87.11	12541
2011-03-18	88.21	88.22	87.64	87.78	21684
2011-03-21	88.95	89.03	88.79	88.87	9429
2011-03-22	89.06	89.06	88.61	88.76	3097
2011-03-23	88.43	88.91	87.90	88.83	16951
2011-03-24	88.82	89.10	88.32	88.97	6224
2011-03-25	89.15	89.71	89.15	89.31	10020
2011-03-28	89.56	89.72	89.07	89.07	34285
2011-03-29	88.99	89.65	88.84	89.63	97854
2011-03-30	90.17	90.66	90.14	90.47	46570
2011-03-31	90.26	90.57	90.26	90.33	17991
2011-04-01	90.82	91.09	90.63	90.75	20539
2011-04-04	91.10	91.12	90.74	90.92	8457
2011-04-05	90.68	91.25	90.68	90.93	28040
2011-04-06	91.33	91.33	90.95	91.16	4150
2011-04-07	91.26	91.26	90.62	90.95	6543
2011-04-08	91.20	91.20	90.21	90.25	14433
2011-04-11	90.61	90.88	90.02	90.14	13295
2011-04-12	89.72	89.73	89.15	89.45	20335
2011-04-13	89.83	89.90	89.10	89.40	8380
2011-04-14	88.69	89.39	88.68	89.37	12582
2011-04-15	89.54	90.03	89.42	89.82	8520
2011-04-18	88.78	88.88	88.21	88.67	6084
2011-04-19	88.87	89.19	88.73	89.18	2556
2011-04-20	90.09	90.41	90.02	90.20	7264
2011-04-21	90.59	90.59	90.26	90.34	4443
2011-04-25	90.36	90.55	90.23	90.43	22946
2011-04-26	90.67	91.39	90.67	91.30	7069
2011-04-27	91.43	92.05	91.30	91.93	15744
2011-04-28	91.88	92.31	91.88	92.31	20327
2011-04-29	92.33	92.61	92.27	92.52	9280
2011-05-02	93.06	93.07	92.38	92.38	14130
2011-05-03	92.22	92.40	91.69	92.04	16231
2011-05-04	92.09	92.09	91.08	91.35	10105
2011-05-05	90.83	91.36	90.14	90.50	30996
2011-05-06	91.39	91.76	90.75	90.90	26084
2011-05-09	90.94	91.40	90.75	91.31	51398
2011-05-10	91.53	92.33	91.53	92.15	11915
2011-05-11	91.88	91.88	90.75	91.11	22305
2011-05-12	90.80	91.49	90.49	91.40	5229
2011-05-13	91.49	91.49	90.55	90.56	2160
2011-05-16	90.34	91.16	90.22	90.29	33791
2011-05-17	89.91	90.38	89.67	90.25	15559
2011-05-18	90.40	91.20	90.27	91.11	9643
2011-05-19	91.54	91.62	90.92	91.28	121130
2011-05-20	91.03	91.11	90.50	90.72	10692
2014-06-12	132.40	132.40	130.12	130.21	4840
2014-06-13	130.38	130.70	130.21	130.48	5268
2014-06-16	130.57	130.91	130.44	130.75	5841
2014-06-17	130.65	131.35	130.46	131.27	11460
2014-06-18	131.40	131.92	131.40	131.92	4312
2014-06-19	132.13	132.42	132.13	132.35	20191
2014-06-20	132.94	133.02	132.77	132.97	72586
2014-06-23	132.90	133.05	132.73	132.90	25068
2014-06-24	132.86	133.18	132.03	132.03	8565
2014-06-25	131.68	132.45	131.68	132.38	9951
2014-06-26	132.44	132.44	131.47	132.26	7752
2014-06-27	132.12	132.33	132.08	132.33	5171
2014-06-30	132.69	132.69	132.38	132.55	28968
2014-07-01	133.08	134.15	132.98	133.35	624784
2014-07-02	132.89	132.89	132.45	132.53	12022
2014-07-03	133.25	133.35	133.00	133.31	16401
2014-07-07	133.23	133.23	132.48	132.62	23043
2014-07-08	132.64	132.64	131.62	131.84	25298
2014-07-09	132.48	132.48	131.89	132.28	19488
2014-07-10	131.10	132.01	131.00	131.68	8707
2014-07-11	131.45	131.70	131.29	131.59	6213
2014-07-14	132.50	132.50	132.18	132.20	12404
2014-07-15	132.56	132.67	132.16	132.27	5307
2014-07-16	132.74	133.05	132.58	132.88	5486
2014-07-17	132.55	132.71	131.53	131.61	8756
2014-07-18	131.89	132.60	131.77	132.55	4286
2014-07-21	132.47	132.47	131.84	132.41	6921
2014-07-22	132.95	133.19	132.92	132.92	10949
2014-07-23	132.92	133.25	132.92	133.14	8861
2014-07-24	133.15	133.38	132.96	133.11	14439
2014-07-25	132.68	132.68	132.33	132.49	5090
2014-07-28	132.68	132.68	131.89	132.56	15646
2014-07-29	132.66	132.82	132.05	132.05	7171
2014-07-30	132.23	132.23	131.34	131.76	11314
2014-07-31	130.95	130.95	129.35	129.39	18372
2014-08-01	128.84	129.47	128.22	128.75	10653
2014-08-04	128.92	129.56	128.65	129.56	10187
2014-08-05	129.19	129.43	128.16	128.46	11586
2014-08-06	127.88	128.94	127.88	128.43	14510
2014-08-07	128.95	128.98	127.61	127.76	6305
2014-08-08	128.13	129.33	127.83	129.33	7390
2014-08-11	129.95	129.98	129.65	129.65	2898
2014-08-12	129.47	129.78	129.14	129.33	7524
2014-08-13	129.91	130.24	129.91	130.18	5925
2014-08-14	130.47	130.74	130.47	130.73	5767
2014-08-15	131.03	131.32	130.04	130.38	11295
2014-08-18	131.33	131.70	131.22	131.59	8715
2014-08-19	131.89	132.31	131.89	132.27	11033
2014-08-20	132.12	132.65	132.10	132.65	13864
2014-08-21	132.74	133.27	132.74	133.24	5351
2014-08-22	132.86	133.04	132.76	132.76	8928
2014-08-25	133.28	133.60	133.27	133.34	9134
2014-08-26	133.37	133.85	133.37	133.61	4246
2014-08-27	133.86	133.86	133.55	133.68	16724
2014-08-28	133.20	133.56	133.20	133.46	7491
2014-08-29	133.65	133.96	133.65	133.96	7689
2014-09-02	134.17	134.17	133.44	133.83	19494
2014-09-03	134.69	134.69	133.94	133.97	12708
2014-09-04	134.25	134.63	133.43	133.79	31379
2014-09-05	133.70	134.37	133.44	134.33	14772
2014-09-08	134.28	134.41	133.65	134.04	21494
2014-09-09	133.93	133.93	132.92	133.02	12604
2014-09-10	133.23	133.48	132.63	133.41	17698
2014-09-11	133.13	133.75	132.85	133.74	9256
2014-09-12	133.45	133.45	132.55	132.89	10999
2014-09-15	133.02	133.02	132.52	132.85	10954
2014-09-16	132.75	134.03	132.75	133.73	24418
2014-09-17	133.98	134.49	133.50	133.83	18213
2014-09-18	134.11	134.52	133.97	134.41	13472
2014-09-19	135.02	135.12	134.11	134.25	7806
2014-09-22	134.11	134.11	132.97	133.05	10803
2014-09-23	132.86	133.15	132.22	132.23	27693
2014-09-24	131.77	132.31	131.24	132.26	11503
2014-09-25	132.17	132.17	130.26	130.38	13912
2014-09-26	130.59	131.35	130.40	131.11	18459
2014-09-29	130.41	130.88	130.00	130.67	9517
2014-09-30	130.68	130.95	130.18	130.38	24659
2014-10-01	130.05	130.05	128.31	128.58	25230
2014-10-02	128.54	129.05	127.46	128.68	20281
2014-10-03	129.36	130.15	129.10	129.93	37084
2014-10-06	130.61	130.61	129.40	130.00	16676
2014-10-07	129.34	129.34	127.86	127.86	15253
2014-10-08	127.98	129.75	127.16	129.70	20263
2014-10-09	128.87	129.22	126.98	127.09	38378
2014-10-10	126.93	127.38	126.29	126.35	14685
2014-10-13	125.90	126.24	124.32	124.32	11286
2014-10-14	124.82	125.84	124.41	124.57	22821
2014-10-15	123.41	123.85	120.77	123.50	75939
2014-10-16	122.25	124.42	121.91	123.59	26552
2014-10-17	125.06	125.84	124.52	125.18	32140
2014-10-20	125.18	126.20	124.94	126.20	13035
2014-10-21	127.07	128.57	127.01	128.46	13589
2014-10-22	128.80	129.35	127.70	127.84	17049
2014-10-23	129.02	129.72	128.65	128.99	18272
2014-10-24	129.45	129.99	128.79	129.97	18487
2014-10-27	129.63	129.74	129.05	129.66	24852
2014-10-28	130.33	131.21	130.10	131.02	19267
2014-10-29	131.24	131.81	130.50	131.17	20900
2014-10-30	130.87	132.24	130.70	131.76	19080
2014-10-31	133.46	133.50	132.77	133.50	73321
2014-11-03	133.88	133.94	133.06	133.31	20191
2014-11-04	133.33	133.33	132.45	133.11	35487
2014-11-05	133.80	134.01	133.62	134.01	16009
2014-11-06	134.32	134.58	133.83	134.57	12023
2014-11-07	134.49	134.88	134.21	134.61	86105
2014-11-10	135.03	135.11	134.65	135.03	51207
2014-11-11	135.45	135.45	134.95	135.23	18833
2014-11-12	134.96	135.14	134.59	135.03	14696
2014-11-13	135.31	135.35	135.09	135.37	12133
2014-11-14	134.97	135.07	134.64	134.76	58414
2014-11-17	134.76	135.22	134.54	135.08	33271
2014-11-18	135.39	136.02	135.34	135.74	44319
2014-11-19	135.73	135.73	134.87	135.37	23773
2014-11-20	135.10	135.88	135.04	135.75	76469
2014-11-21	137.21	137.21	136.20	136.42	47853
2014-11-24	137.05	137.05	136.52	136.80	29585
2014-11-25	136.65	136.94	136.29	136.66	49955
2014-11-26	136.64	136.92	136.52	136.92	18148
2014-11-28	136.79	136.79	135.98	135.98	35984
2014-12-01	135.43	135.60	134.92	135.31	48495
2014-12-02	135.39	136.52	135.39	136.29	33636
2014-12-03	136.29	137.23	136.29	137.09	70098
2014-12-04	136.96	137.15	136.11	136.76	103634
2014-12-05	137.09	137.50	136.87	136.94	55825
2014-12-08	137.09	137.28	136.01	136.37	72719
2014-12-09	135.30	136.48	134.78	136.40	62739
2014-12-10	136.26	136.26	133.97	134.06	68096
2014-12-11	134.63	135.96	134.46	134.49	116350
2014-12-12	134.05	134.14	132.43	132.43	67927
2014-12-15	133.31	133.31	131.01	131.39	101662
2014-12-16	131.13	133.27	130.74	130.75	97593
2014-12-17	131.19	133.71	131.19	133.48	83018
2014-12-18	135.54	136.60	134.70	136.58	92114
2014-12-19	136.90	137.68	136.48	137.35	81324
2014-12-22	137.49	137.81	137.18	137.77	73646
2014-12-23	138.43	138.68	138.19	138.47	185066
2014-12-24	138.11	138.11	137.53	137.79	43241
2014-12-26	138.21	138.32	137.73	137.97	55681
2014-12-29	137.80	138.52	137.80	138.21	52429
2014-12-30	138.21	138.21	137.75	137.82	45663
2014-12-31	138.32	138.32	136.49	136.49	63069
2015-01-02	136.79	137.05	135.51	136.02	32906
2015-01-05	135.51	135.56	133.46	133.79	83882
2015-01-06	134.27	134.27	131.98	132.42	37666
2015-01-07	133.63	134.14	133.10	133.83	18005
2015-01-08	135.50	136.37	135.29	136.10	66242
2015-01-09	136.19	136.26	134.69	135.01	36788
2015-01-12	135.39	135.39	133.55	134.11	381072
2015-01-13	135.21	135.69	132.64	133.70	73274
2015-01-14	132.68	132.82	131.09	132.73	44657
2015-01-15	133.40	133.40	131.39	131.51	53037
2015-01-16	131.30	133.26	131.30	133.16	143150
2015-01-20	133.89	133.89	132.11	133.02	165566
2015-01-21	132.76	133.98	132.59	133.76	66167
2015-01-22	134.87	136.06	133.61	135.74	60311
2015-01-23	136.06	136.06	134.84	134.84	230700
2015-01-26	134.31	135.37	134.07	135.36	78117
2015-01-27	134.44	134.78	133.37	134.07	33955
2015-01-28	134.89	134.89	131.49	131.49	29947
2015-01-29	131.69	132.85	130.83	132.68	27084
2015-01-30	131.56	132.41	130.86	131.04	50449
2015-02-02	131.02	132.42	130.00	132.41	46849
2015-02-03	133.48	134.76	133.46	134.74	21372
2015-02-04	134.69	135.04	134.09	134.21	42916
2015-02-05	134.39	135.83	134.39	135.83	8850
2015-02-06	135.87	136.48	134.97	135.15	27865
2015-02-09	134.74	135.29	134.46	134.77	64155
2015-02-10	135.31	135.93	134.86	135.91	6353
2015-02-11	135.93	135.93	134.91	135.47	13981
2015-02-12	136.29	137.11	136.13	137.11	30512
2015-02-13	137.30	137.48	136.74	137.48	28481
2015-02-17	137.36	137.79	137.22	137.79	9389
2015-02-18	137.52	137.59	137.23	137.53	8911
2015-02-19	137.12	137.45	136.73	137.13	14585
2015-02-20	136.50	137.80	136.33	137.71	20118
2015-02-23	137.74	137.74	137.15	137.50	11437
2015-02-24	137.62	138.29	137.62	138.06	20018
2015-02-25	138.00	138.21	137.65	138.03	13040
2015-02-26	138.11	138.11	136.98	137.56	11540
2015-02-27	137.09	137.54	137.06	137.27	12751
2015-03-02	137.36	137.74	137.03	137.74	37449
2015-03-03	137.72	137.72	136.54	137.12	10407
2015-03-04	136.09	136.63	135.90	136.39	11374
2015-03-05	136.82	136.90	136.43	136.84	10078
2015-03-06	136.29	136.29	134.56	134.62	16405
2015-03-09	135.23	135.56	135.06	135.20	21381
2015-03-10	134.17	134.31	133.46	133.54	7781
2015-03-11	133.67	133.68	133.04	133.47	6436
2015-03-12	134.75	135.13	134.63	135.13	6494
2015-03-13	134.68	134.68	133.26	134.56	16223
2015-03-16	134.89	135.88	134.89	135.80	23127
2015-03-17	135.31	135.78	134.88	135.78	70257
2015-03-18	135.22	137.31	135.08	137.00	10243
2015-03-19	136.85	136.85	136.00	136.20	8788
2015-03-20	137.14	137.96	137.13	137.96	6599
2015-03-23	137.90	138.17	137.69	137.89	24203
2015-03-24	137.41	137.41	136.49	136.49	8235
2015-03-25	136.00	136.00	134.19	134.32	15485
2015-03-26	133.77	134.27	133.16	133.71	33543
2015-03-27	133.67	134.11	133.55	133.93	34384
2015-03-30	134.83	136.03	134.83	135.74	13600
2015-03-31	135.19	135.38	134.82	134.94	18571
2015-04-01	134.71	134.71	133.85	134.55	52244
2015-04-02	134.19	135.24	134.19	135.03	18850
2015-04-06	134.42	136.19	134.42	135.75	21305
2015-04-07	135.75	136.10	135.33	135.33	11344
2015-04-08	135.45	135.82	135.15	135.46	7348
2015-04-09	135.42	136.06	134.81	136.06	7967
2015-04-10	136.32	136.83	136.32	136.83	10976
2015-04-13	136.76	137.07	136.24	136.50	24167
2015-04-14	136.29	136.78	136.00	136.66	16391
2015-04-15	137.44	137.92	137.43	137.69	14904
2015-04-16	137.40	137.79	137.08	137.26	11918
2015-04-17	136.99	136.99	135.27	135.79	83779
2015-04-20	136.63	137.14	136.29	136.87	5686
2015-04-21	137.43	137.43	136.27	136.39	9423
2015-04-22	136.88	137.06	135.92	136.88	11444
2015-04-23	136.63	137.60	136.55	137.24	11873
2015-04-24	137.27	137.45	137.05	137.15	82704
2015-04-27	137.58	137.62	136.40	136.41	11778
2015-04-28	136.45	137.44	136.13	137.34	18334
2015-04-29	136.87	137.42	136.54	137.14	23742
2015-04-30	136.57	136.76	135.45	135.68	28608
2015-05-01	136.32	136.97	136.13	136.92	11687
2015-05-04	136.90	137.76	136.90	137.49	16494
2015-05-05	137.50	137.65	135.88	136.00	25584
2015-05-06	136.61	136.61	134.68	135.58	13592
2015-05-07	135.06	136.31	135.05	136.11	14632
2015-05-08	136.86	137.78	136.86	137.53	11399
2015-05-11	137.29	137.57	136.95	136.95	16284
2015-05-12	136.57	136.91	136.04	136.74	14527
2015-05-13	137.30	137.30	136.39	136.77	6580
2015-05-14	137.11	137.92	137.11	137.92	12235
2015-05-15	137.77	137.99	137.67	137.96	6026
2015-05-18	137.82	138.69	137.82	138.46	15299
2015-05-19	138.51	138.64	138.33	138.62	4054
2015-05-20	138.60	138.86	138.26	138.74	8225
2015-05-21	138.23	138.97	138.23	138.33	14438
2015-05-22	138.50	138.82	138.13	138.32	8947
2015-05-26	137.70	137.70	136.61	137.03	7781
2015-05-27	137.56	138.19	137.31	138.09	9346
2015-05-28	137.73	138.05	137.44	138.05	8782
2015-05-29	138.03	138.03	137.13	137.63	10835
2015-06-01	137.87	138.09	137.22	137.51	12716
2015-06-02	137.24	137.74	137.16	137.34	13587
2015-06-03	137.64	138.00	137.50	137.95	10783
2015-06-04	137.30	137.30	136.47	136.64	8547
2015-06-05	136.29	137.08	136.29	136.60	6437
2015-06-08	136.71	136.71	135.99	136.19	8199
2015-06-09	136.08	136.38	135.82	136.12	22585
2015-06-10	136.57	137.90	136.57	137.68	12267
2015-06-11	137.85	138.20	137.85	138.19	6716
2015-06-12	137.38	137.60	136.89	137.11	24334
2015-06-15	136.20	136.80	135.89	136.49	224886
2015-06-16	136.60	137.52	136.57	137.40	23636
2015-06-17	137.66	137.71	136.90	137.39	15638
2015-06-18	137.78	138.85	137.78	138.57	9388
2015-06-19	138.53	138.70	137.88	138.14	9082
2015-06-22	138.84	139.04	138.48	138.73	7909
2015-06-23	138.88	139.02	138.45	138.85	11143
2015-06-24	138.50	138.68	137.59	137.75	24472
2015-06-25	138.16	138.16	137.29	137.51	6376
2015-06-26	137.37	137.61	137.01	137.30	30298
2015-06-29	136.23	136.77	134.52	134.52	23441
2015-06-30	135.74	135.85	134.40	134.80	10074
2015-07-01	135.94	136.00	134.98	135.66	27450
2015-07-02	134.95	134.95	134.23	134.53	26031
2015-07-06	133.56	134.35	133.13	133.87	186834
2015-07-07	133.78	134.62	132.12	134.62	14765
2015-07-08	133.61	133.78	132.34	132.66	19428
2015-07-09	133.72	134.38	132.79	133.14	25642
2015-07-10	134.11	134.32	133.85	134.02	38649
2015-07-13	134.92	135.33	134.91	135.33	12515
2015-07-14	135.72	136.11	135.25	136.11	25506
2015-07-15	136.11	136.11	135.38	135.65	14135
2015-07-16	136.30	136.49	136.09	136.44	181440
2015-07-17	136.22	136.22	135.57	135.77	15253
2015-07-20	135.85	135.85	135.21	135.30	10657
2015-07-21	135.25	135.25	134.58	134.71	6485
2015-07-22	134.54	134.95	134.54	134.61	10994
2015-07-23	135.01	135.01	133.85	133.85	9858
2015-07-24	134.03	134.03	132.42	132.57	12216
2015-07-27	131.91	132.19	131.59	131.63	11167
2015-07-28	132.52	133.55	132.10	133.35	8579
2015-07-29	132.95	134.67	132.95	134.66	15767
2015-07-30	134.40	134.71	134.14	134.62	10969
2015-07-31	134.86	134.89	134.08	134.08	18785
2015-08-03	134.07	134.07	132.86	133.19	16659
2015-08-04	133.66	133.66	133.00	133.09	9152
2015-08-05	134.36	134.43	133.34	133.50	15191
2015-08-06	133.04	133.39	132.64	133.21	15113
2015-08-07	132.50	132.63	132.23	132.45	14823
2015-08-10	133.39	134.59	133.39	134.59	13951
2015-08-11	133.43	133.50	132.76	133.39	26244
2015-08-12	132.56	133.50	131.33	133.43	13408
2015-08-13	133.31	133.74	132.97	133.34	20114
2015-08-14	133.09	133.93	133.09	133.76	17780
2015-08-17	133.40	134.46	133.12	134.46	9831
2015-08-18	133.99	134.17	133.80	133.82	13093
2015-08-19	133.50	133.54	132.03	132.79	8608
2015-08-20	131.60	131.60	129.94	129.94	24912
2015-08-21	128.81	129.39	126.56	126.65	25238
2015-08-24	116.57	124.94	84.01	121.18	135090
2015-08-25	122.39	125.30	119.09	119.09	50278
2015-08-26	120.28	123.32	120.00	123.24	39745
2015-08-27	124.81	126.74	124.48	126.55	38728
2015-08-28	126.15	127.10	126.03	126.75	69622
2015-08-31	126.18	126.91	125.36	126.37	20390
2015-09-01	124.06	124.06	121.73	122.38	54870
2015-09-02	123.60	124.21	122.92	124.21	35849
2015-09-03	124.56	125.91	124.25	124.59	38592
2015-09-04	123.35	123.35	121.98	122.65	25115
2015-09-08	124.42	125.56	124.22	125.44	41546
2015-09-09	126.55	126.78	123.70	123.70	191196
2015-09-10	123.99	125.06	123.46	124.19	45315
2015-09-11	123.76	124.31	123.25	124.31	41281
2015-09-14	123.97	124.20	123.78	124.06	30867
2015-09-15	124.44	125.85	124.39	125.70	410350
2015-09-16	126.08	127.14	125.83	126.99	30284
2015-09-17	126.76	128.26	126.19	126.47	29256
2015-09-18	124.71	125.24	123.93	124.04	16846
2015-09-21	124.75	125.48	124.38	124.81	34046
2015-09-22	123.29	123.49	122.49	123.22	39084
2015-09-23	123.45	123.52	122.60	122.86	60874
2015-09-24	122.00	122.74	121.36	122.64	26010
2015-09-25	122.99	123.20	121.57	122.12	1770340
2015-09-28	121.77	121.77	119.06	119.23	73036
2015-09-29	119.64	119.99	119.01	119.58	50910
2015-09-30	120.79	121.80	120.39	121.61	73599
2015-10-01	122.05	122.26	120.59	121.76	29802
2015-10-02	120.26	123.55	119.91	123.55	80082
2015-10-05	124.48	126.31	124.48	126.17	56128
2015-10-06	126.18	126.70	125.90	126.28	43468
2015-10-07	127.09	127.80	126.54	127.53	58296
2015-10-08	127.32	129.12	127.21	129.00	35544
2015-10-09	129.16	129.39	128.26	128.66	49733
2015-10-12	128.57	128.57	128.10	128.48	100576
2015-10-13	127.97	128.76	127.47	127.55	109471
2015-10-14	127.59	127.78	126.86	127.09	101701
2015-10-15	127.32	129.00	127.18	129.00	37680
2015-10-16	129.35	129.44	128.54	129.34	476460
2015-10-19	128.83	129.18	128.60	129.00	33771
2015-10-20	128.84	129.70	128.84	129.28	49182
2015-10-21	129.50	129.58	128.55	128.55	35277
2015-10-22	128.69	130.42	128.69	130.19	20342
2015-10-23	130.96	131.36	130.47	131.17	53989
2015-10-26	130.96	131.03	130.18	130.35	55252
2015-10-27	129.92	129.93	129.26	129.63	72621
2015-10-28	129.92	131.71	129.88	131.70	30453
2015-10-29	131.28	131.69	130.99	131.26	127696
2015-10-30	131.51	131.56	130.73	130.73	14199
2015-11-02	131.01	132.69	131.01	132.53	79553
2015-11-03	132.36	133.59	132.30	133.13	65920
2015-11-04	133.34	133.43	132.33	132.59	75005
2015-11-05	132.59	132.82	131.93	132.48	49810
2015-11-06	132.38	132.44	131.50	132.34	41244
2015-11-09	132.20	132.20	130.69	131.18	100632
2015-11-10	130.92	131.67	130.75	131.61	75700
2015-11-11	131.90	131.90	130.94	131.00	66239
2015-11-12	130.20	130.32	128.89	128.89	106936
2015-11-13	128.58	128.88	127.70	127.89	104268
2015-11-16	127.70	129.88	127.70	129.88	88599
2015-11-17	130.09	130.61	129.26	129.48	64556
2015-11-18	129.77	131.49	129.77	131.47	126691
2015-11-19	131.21	131.44	130.86	131.20	107738
2015-11-20	131.70	131.98	131.17	131.31	61900
2015-11-23	131.29	131.76	131.00	131.19	110180
2015-11-24	130.65	132.04	130.37	131.77	74189
2015-11-25	131.75	131.96	131.40	131.66	111767
2015-11-27	131.64	131.93	131.39	131.70	56433
2015-11-30	131.98	132.08	131.47	131.56	134286
2015-12-01	132.02	132.87	131.90	132.81	128667
2015-12-02	132.80	132.86	130.94	131.13	612623
2015-12-03	131.50	131.50	128.84	129.20	145252
2015-12-04	129.79	131.51	129.26	131.33	139295
2015-12-07	130.75	130.75	129.42	130.05	167793
2015-12-08	128.78	129.58	128.27	128.72	136149
2015-12-09	128.40	130.16	127.52	128.09	167944
2015-12-10	128.10	129.24	127.91	128.27	129442
2015-12-11	127.09	127.19	125.68	125.87	192576
2015-12-14	125.95	126.37	124.64	126.03	229316
2015-12-15	127.12	128.53	127.07	128.01	345723
2015-12-16	128.64	129.94	128.12	129.49	142382
2015-12-17	129.86	129.91	127.67	127.67	171954
2015-12-18	127.36	127.51	125.53	125.53	107990
2015-12-21	126.32	126.67	125.50	126.48	216305
2015-12-22	127.01	128.00	126.40	127.68	156761
2015-12-23	128.50	129.84	128.47	129.84	252221
2015-12-24	128.89	129.24	128.41	128.79	86278
2015-12-28	128.18	128.21	127.35	128.21	292083
2015-12-29	129.03	129.54	128.89	129.41	121705
2015-12-30	129.18	129.23	128.32	128.47	115716
2015-12-31	128.01	128.57	127.39	127.39	101595
2016-01-04	125.59	125.73	124.29	125.69	379305
2016-01-05	126.01	126.24	125.10	125.98	75577
2016-01-06	124.40	124.85	123.52	124.15	27714
2016-01-07	122.17	123.18	120.89	121.21	103630
2016-01-08	122.13	122.27	119.48	119.72	104786
2016-01-11	120.38	120.38	118.45	119.68	308898
2016-01-12	120.70	120.79	118.67	120.19	51078
2016-01-13	120.84	120.89	117.27	117.58	58866
2016-01-14	118.08	120.18	117.15	119.44	114624
2016-01-15	116.33	117.12	115.38	116.83	329412
2016-01-19	118.04	118.04	115.48	116.48	271041
2016-01-20	114.65	115.72	111.90	114.70	170129
2016-01-21	114.89	116.48	114.23	115.23	204989
2016-01-22	117.22	117.62	116.46	117.47	111920
2016-01-25	117.00	117.00	115.14	115.27	184046
2016-01-26	115.91	117.64	115.91	117.51	49820
2016-01-27	117.22	118.90	116.35	117.05	44642
2016-01-28	118.08	118.08	116.79	117.33	96646
2016-01-29	118.04	120.54	118.04	120.54	70349
2016-02-01	119.75	120.69	119.38	120.15	105822
2016-02-02	118.82	118.82	117.31	117.75	77152
2016-02-03	118.53	118.90	116.13	118.86	52557
2016-02-04	118.63	120.17	118.63	119.33	18831
2016-02-05	119.06	119.06	117.40	117.67	46601
2016-02-08	116.33	116.58	114.79	116.19	38763
2016-02-09	114.84	116.48	114.84	115.77	26913
2016-02-10	116.30	117.31	115.46	115.52	16497
2016-02-11	113.80	114.35	112.52	113.63	45959
2016-02-12	114.88	116.26	114.50	116.25	74342
2016-02-16	117.58	118.12	116.85	118.10	53408
2016-02-17	119.01	120.23	118.99	119.85	32960
2016-02-18	119.88	120.07	119.43	119.53	22267
2016-02-19	119.03	119.50	118.58	119.36	26462
2016-02-22	120.72	121.42	120.72	121.28	37629
2016-02-23	120.87	120.87	119.56	119.74	30770
2016-02-24	118.56	120.34	117.88	120.11	17214
2016-02-25	120.47	121.54	120.10	121.54	42787
2016-02-26	122.37	122.46	121.42	121.69	22276
2016-02-29	121.67	122.18	120.61	120.61	33184
2016-03-01	121.56	123.39	121.25	123.39	99146
2016-03-02	123.17	124.61	123.11	124.58	31037
2016-03-03	124.58	124.58	124.58	125.44	32437
2016-03-04	125.59	126.55	125.18	126.05	29995
2016-03-07	125.40	126.81	125.40	126.74	23219
2016-03-08	126.05	126.05	124.74	124.83	30407
2016-03-09	125.42	125.88	125.00	125.34	23359
2016-03-10	125.34	125.34	125.34	125.48	22664
2016-03-11	125.48	125.48	125.48	127.75	12402
2016-03-14	127.22	127.54	126.99	127.54	15675
2016-03-15	127.46	127.46	127.46	126.87	9803
2016-03-16	126.60	127.83	126.53	127.53	63125
2016-03-17	127.58	129.26	127.25	129.04	79616
2016-03-18	129.64	129.94	129.14	129.53	49758
2016-03-21	129.34	129.70	129.05	129.53	23811
2016-03-22	128.88	129.81	128.75	129.32	14042
2016-03-23	128.26	128.26	127.23	127.33	9654
2016-03-24	126.35	127.18	126.13	127.17	17743
2016-03-28	127.47	127.62	126.86	127.40	13979
2016-03-29	127.02	128.46	126.70	128.35	14869
2016-03-30	129.10	129.41	128.72	128.87	20047
2016-03-31	129.11	129.11	128.88	128.74	19669
2016-04-01	128.03	129.35	128.03	129.22	11854
2016-04-04	129.18	129.18	128.24	128.46	31010
2016-04-05	128.46	128.46	128.46	127.02	47505
2016-04-06	127.11	128.24	126.89	128.24	30066
2016-04-07	127.52	127.56	126.22	126.78	16103
2016-04-08	127.88	128.23	127.35	127.49	12168
2016-04-11	127.93	128.30	127.34	127.34	16288
2016-04-12	127.48	128.94	127.48	128.75	16901
2016-04-13	129.34	130.34	129.34	130.27	38868
2016-04-14	130.33	130.63	130.00	130.35	19364
2016-04-15	130.43	130.43	130.02	130.16	14753
2016-04-18	129.65	131.21	129.65	131.07	50776
2016-04-19	131.56	132.30	131.56	132.18	25178
2016-04-20	132.26	132.91	132.12	132.44	11736
2016-04-21	132.51	132.68	131.34	131.54	34345
2016-04-22	131.55	132.43	131.55	132.33	11383
2016-04-25	131.89	131.89	131.25	131.80	16214
2016-04-26	132.03	132.59	132.02	132.59	10631
2016-04-27	132.50	133.61	132.50	133.29	11178
2016-04-28	132.72	133.34	131.79	132.03	27139
2016-04-29	131.66	131.66	130.41	131.37	9943
2016-05-02	131.75	132.45	131.46	132.16	12511
2016-05-03	131.13	131.13	130.18	130.71	18744
2016-05-04	129.96	130.48	129.60	129.82	15833
2016-05-05	130.30	130.44	129.50	129.75	39983
2016-05-06	129.13	130.33	129.06	130.15	50312
2016-05-09	129.86	130.36	129.56	130.09	26317
2016-05-10	130.61	131.58	130.44	131.58	40678
2016-05-11	131.60	131.67	130.79	130.79	21028
2016-05-12	131.46	131.46	130.18	130.78	15300
2016-05-13	130.80	130.84	129.30	129.68	30430
2016-05-16	129.82	131.12	129.81	130.73	17987
2016-05-17	130.68	130.87	129.50	129.78	25303
2016-05-18	129.68	130.81	129.19	129.85	12238
2016-05-19	129.22	129.63	128.61	129.49	14084
2016-05-20	130.21	130.63	130.06	130.45	5841
2016-05-23	130.39	130.65	130.13	130.20	13053
2016-05-24	130.66	132.05	130.66	131.88	24960
2016-05-25	132.57	133.31	132.57	133.08	14753
2016-05-26	133.30	133.30	132.80	132.84	17349
2016-05-27	133.07	133.52	133.05	133.49	13417
2016-05-31	133.87	133.87	132.82	133.40	30145
2016-06-01	132.87	133.74	132.58	133.65	12618
2016-06-02	133.09	134.00	133.09	134.00	13730
2016-06-03	133.68	133.76	132.76	133.51	34554
2016-06-06	133.96	134.77	133.96	134.49	12955
2016-06-07	134.81	135.39	134.81	134.94	9514
2016-06-08	135.00	135.50	135.00	135.38	11283
2016-06-09	134.88	135.23	134.46	135.03	11664
2016-06-10	134.16	134.27	133.26	133.61	19242
2016-06-13	133.05	133.75	132.68	132.68	10187
2016-06-14	132.41	132.46	131.50	132.25	22751
2016-06-15	132.47	133.17	132.11	132.22	201052
2016-06-16	131.53	132.54	130.56	132.42	58586
2016-06-17	132.63	132.73	132.04	132.56	9200
2016-06-20	133.98	134.48	133.35	133.43	23912
2016-06-21	133.76	134.19	133.18	133.86	14648
2016-06-22	133.80	134.54	133.54	133.60	72071
2016-06-23	134.72	135.54	134.67	135.54	22620
2016-06-24	130.66	132.85	130.39	130.50	39930
2016-06-27	129.79	129.79	127.17	127.71	50085
2016-06-28	129.27	130.01	128.59	130.01	36713
2016-06-29	131.14	132.53	131.06	132.45	35972
2016-06-30	132.50	134.36	132.39	134.27	44346
2016-07-01	134.79	135.07	134.35	134.86	29868
2016-07-05	134.02	134.13	132.79	132.38	27043
2016-07-06	131.95	133.28	131.45	133.18	43767
2016-07-07	133.33	133.73	132.36	132.80	16421
2016-07-08	133.86	135.15	133.86	134.99	14381
2016-07-11	135.34	135.96	135.34	135.54	29248
2016-07-12	136.41	137.21	136.40	136.94	21668
2016-07-13	137.19	137.19	136.43	136.98	14540
2016-07-14	137.88	138.14	137.52	137.72	16817
2016-07-15	138.16	138.16	137.21	137.70	18628
2016-07-18	137.73	138.00	137.49	137.98	99674
2016-07-19	137.70	137.77	137.37	137.54	10938
2016-07-20	137.84	138.12	137.32	137.95	12401
2016-07-21	137.74	138.21	137.21	137.54	26432
2016-07-22	137.54	138.10	137.49	46.01	10069
2016-07-25	46.04	46.04	45.74	45.84	48750
2016-07-26	45.90	46.00	45.80	46.00	51692
2016-07-27	46.07	46.07	45.68	45.82	49421
2016-07-28	45.75	45.89	45.58	45.82	41361
2016-07-29	45.80	46.02	45.62	45.98	151535
2016-08-01	45.98	45.98	45.58	45.67	83334
2016-08-02	45.72	45.72	45.17	45.31	66051
2016-08-03	45.41	45.59	45.21	45.54	40811
2016-08-04	45.66	45.69	45.53	45.61	131467
2016-08-05	45.88	46.12	45.87	46.12	82294
2016-08-08	46.22	46.30	46.10	46.14	47515
2016-08-09	46.17	46.27	46.05	46.14	66327
2016-08-10	46.23	46.23	45.89	45.97	26693
2016-08-11	46.14	46.26	46.07	46.21	25678
2016-08-12	46.16	46.27	46.09	46.19	45602
2016-08-15	46.31	46.46	46.28	46.34	175290
2016-08-16	46.42	46.42	46.13	46.18	31918
2016-08-17	46.20	46.28	45.96	46.26	55488
2016-08-18	46.32	46.46	46.25	46.45	59034
2016-08-19	46.27	46.40	46.19	46.40	44407
2016-08-22	46.20	46.38	46.16	46.29	59607
2016-08-23	46.49	46.61	46.42	46.47	53383
2016-08-24	46.44	46.45	46.18	46.20	67775
2016-08-25	46.22	46.35	46.11	46.25	55488
2016-08-26	46.40	46.60	45.96	46.17	53060
2016-08-29	46.22	46.55	46.22	46.49	41116
2016-08-30	46.50	46.59	46.31	46.50	112688
2016-08-31	46.48	46.48	46.10	46.37	42859
2016-09-01	46.50	46.50	46.00	46.33	87458
2016-09-02	46.55	46.68	46.41	46.56	41129
2016-09-06	46.70	46.70	46.43	46.68	82173
2016-09-07	46.67	46.75	46.61	46.71	33704
2016-09-08	46.64	46.85	46.64	46.78	40444
2016-09-09	46.52	46.52	45.61	45.61	110442
2016-09-12	45.50	46.26	45.38	46.22	76354
2016-09-13	45.90	45.90	45.27	45.45	77125
2016-09-14	45.51	45.55	45.18	45.24	28141
2016-09-15	45.35	45.81	45.22	45.72	739441
2016-09-16	45.58	45.58	45.32	45.44	64653
2016-09-19	45.70	45.93	45.50	45.61	125654
2016-09-20	45.88	45.88	45.50	45.62	52254
2016-09-21	45.79	46.09	45.57	46.05	64251
2016-09-22	46.37	46.48	46.30	46.40	116630
2016-09-23	46.31	46.36	46.14	46.18	51862
2016-09-26	45.75	45.76	45.45	45.53	83875
2016-09-27	45.50	45.72	45.41	45.62	33316
2016-09-28	45.80	46.15	45.52	46.10	33992
2016-09-29	46.08	46.19	45.51	45.64	67943
2016-09-30	45.88	46.23	45.87	46.10	56378
2016-10-03	46.07	46.07	45.76	45.91	61601
2016-10-04	45.95	45.96	45.50	45.65	66934
2016-10-05	45.95	46.07	45.84	45.99	52168
2016-10-06	45.83	46.02	45.70	45.97	42103
2016-10-07	46.07	46.07	45.63	45.86	49394
2016-10-10	46.03	46.25	45.99	46.08	41978
2016-10-11	46.04	46.04	45.28	45.53	70679
2016-10-12	45.56	45.64	45.39	45.53	45430
2016-10-13	45.34	45.50	44.94	45.39	90228
2016-10-14	45.65	45.73	45.34	45.39	54860
2016-10-17	45.42	45.42	45.14	45.20	1178127
2016-10-18	45.63	45.63	45.35	45.43	66855
2016-10-19	45.58	45.74	45.45	45.65	52548
2016-10-20	45.58	45.69	45.37	45.55	139166
2016-10-21	45.28	45.46	45.23	45.42	152419
2016-10-24	45.61	45.70	45.42	45.52	132456
2016-10-25	45.55	45.61	45.39	45.44	65268
2016-10-26	45.39	45.53	45.22	45.43	74722
2016-10-27	45.61	45.61	45.31	45.31	65229
2016-10-28	45.36	45.55	45.06	45.22	117628
2016-10-31	45.46	45.46	45.22	45.28	93454
2016-11-01	45.44	45.44	44.68	44.99	71129
2016-11-02	44.84	44.91	44.53	44.67	76826
2016-11-03	44.79	44.82	44.51	44.59	311631
2016-11-04	44.72	44.81	44.49	44.49	93865
2016-11-07	45.42	45.46	45.10	45.42	135173
2016-11-08	45.42	45.77	45.28	45.56	159330
2016-11-09	45.45	46.59	45.32	46.35	156637
2016-11-10	46.64	47.04	46.46	46.83	207879
2016-11-11	46.67	46.86	46.50	46.83	299834
2016-11-14	47.04	47.28	46.99	47.21	199379
2016-11-15	47.26	47.57	47.12	47.54	256025
2016-11-16	47.47	47.47	47.20	47.33	246028
2016-11-17	47.49	47.54	47.33	47.47	147481
2016-11-18	47.53	47.53	47.36	47.44	226641
2016-11-21	47.69	47.79	47.60	47.77	332415
2016-11-22	48.00	48.01	47.67	47.90	343887
2016-11-23	47.87	48.08	47.75	48.07	236178
2016-11-25	48.17	48.22	48.07	48.20	144819
2016-11-28	48.21	48.21	47.87	47.93	468177
2016-11-29	47.94	48.06	47.78	47.90	219324
2016-11-30	48.32	48.33	48.15	48.16	331097
2016-12-01	48.29	48.43	48.11	48.22	391413
2016-12-02	48.33	48.37	48.09	48.16	272874
2016-12-05	48.43	48.61	48.39	48.52	536046
2016-12-06	48.60	48.82	48.43	48.81	471997
2016-12-07	48.85	49.48	48.76	49.40	398893
2016-12-08	49.45	49.87	49.40	49.68	443079
2016-12-09	49.76	49.92	49.67	49.87	631838
2016-12-12	50.02	50.15	49.77	49.87	372043
2016-12-13	50.07	50.17	49.79	50.07	718145
2016-12-14	49.97	50.11	49.39	49.50	413021
2016-12-15	49.61	50.01	49.49	49.76	1246413
2016-12-16	49.88	49.94	49.62	49.68	457584
2016-12-19	49.81	49.83	49.59	49.80	542430
2016-12-20	49.95	50.08	49.90	50.03	385363
2016-12-21	50.11	50.11	49.89	49.60	341470
2016-12-22	49.60	49.60	49.43	49.54	446894
2016-12-23	49.59	49.60	49.51	49.60	380230
2016-12-27	49.71	49.75	49.66	49.69	340365
2016-12-28	49.81	49.81	49.23	49.26	348859
2016-12-29	49.30	49.38	49.11	49.21	299043
2016-12-30	49.33	49.33	49.01	49.14	283303
2017-01-03	49.58	49.66	49.19	49.49	879967
2017-01-04	49.68	49.89	49.61	49.85	206142
2017-01-05	49.83	49.83	49.43	49.63	317755
2017-01-06	49.70	49.81	49.50	49.70	635938
2017-01-09	49.62	49.62	49.30	49.32	599110
2017-01-10	49.36	49.62	49.28	49.40	220621
2017-01-11	49.39	49.59	49.32	49.59	351069
2017-01-12	49.55	49.55	49.04	49.38	251278
2017-01-13	49.46	49.64	49.39	49.47	307194
2017-01-17	49.40	49.40	49.08	49.20	1201648
2017-01-18	49.31	49.31	49.08	49.30	165108
2017-01-19	49.37	49.45	48.97	49.10	324952
2017-01-20	49.34	49.45	49.19	49.33	247950
2017-01-23	49.26	49.29	48.94	49.09	670830
2017-01-24	49.25	49.62	49.13	49.51	369531
2017-01-25	49.82	50.00	49.74	49.95	573132
2017-01-26	49.95	50.03	49.84	49.92	265572
2017-01-27	49.93	49.93	49.65	49.72	300499
2017-01-30	49.54	49.54	49.14	49.41	458883
2017-01-31	49.32	49.48	49.16	49.47	215710
2017-02-01	49.63	49.69	49.23	49.37	282352
2017-02-02	49.35	49.44	49.19	49.39	197824
2017-02-03	49.76	49.90	49.59	49.83	342077
2017-02-06	49.80	49.86	49.63	49.73	161799
2017-02-07	49.86	49.86	49.54	49.62	225495
2017-02-08	49.59	49.67	49.43	49.67	261536
2017-02-09	49.79	50.07	49.73	50.00	481963
2017-02-10	50.15	50.28	50.07	50.23	219930
2017-02-13	50.39	50.60	50.32	50.46	198609
2017-02-14	50.50	50.77	50.40	50.77	194204
2017-02-15	50.74	51.05	50.69	50.99	265390
2017-02-16	51.03	51.06	50.74	50.94	254252
2017-02-17	50.77	51.01	50.70	51.01	171426
2017-02-21	51.18	51.40	51.07	51.36	158044
2017-02-22	51.24	51.36	51.18	51.30	164144
2017-02-23	51.46	51.46	51.20	51.32	363513
2017-02-24	51.05	51.34	51.05	51.33	190415
2017-02-27	51.35	51.47	51.27	51.39	568807
2017-02-28	51.31	51.34	51.15	51.29	216612
2017-03-01	51.77	52.19	51.77	52.07	185041
2017-03-02	52.05	52.05	51.68	51.72	270346
2017-03-03	51.72	51.75	51.58	51.70	204521
2017-03-06	51.50	51.52	51.32	51.41	182344
2017-03-07	51.40	51.40	51.18	51.20	152334
2017-03-08	51.31	51.38	51.02	51.06	173673
2017-03-09	51.10	51.19	50.86	51.10	3903570
2017-03-10	51.37	51.37	51.00	51.24	286804
2017-03-13	51.26	51.27	51.12	51.25	332954
2017-03-14	51.10	51.10	50.83	51.05	204614
2017-03-15	51.21	51.56	51.13	51.47	1138971
2017-03-16	51.53	51.56	51.30	51.40	380547
2017-03-17	51.48	51.48	51.22	51.23	220221
2017-03-20	51.20	51.20	50.97	51.05	234246
2017-03-21	51.20	51.26	50.25	50.31	277010
2017-03-22	50.27	50.38	50.09	50.31	531243
2017-03-23	50.29	50.66	50.24	50.11	279045
2017-03-24	50.20	50.31	49.83	50.07	280060
2017-03-27	49.60	50.01	49.50	49.96	329112
2017-03-28	49.89	50.47	49.88	50.39	325414
2017-03-29	50.37	50.48	50.22	50.41	273320
2017-03-30	50.42	50.70	50.37	50.66	265265
2017-03-31	50.58	50.65	50.48	50.48	194205
2017-04-03	50.53	50.53	50.00	50.34	311991
2017-04-04	50.29	50.36	50.15	50.34	280195
2017-04-05	50.55	50.81	50.11	50.16	215040
2017-04-06	50.21	50.50	50.06	50.34	2485136
2017-04-07	50.30	50.48	50.15	50.29	631960
2017-04-10	50.28	50.53	50.19	50.33	223689
2017-04-11	50.26	50.29	49.92	50.28	214458
2017-04-12	50.28	50.28	50.01	50.10	179186
2017-04-13	50.00	50.11	49.61	49.61	355396
2017-04-17	49.72	50.07	49.65	50.07	1534951
2017-04-18	49.90	49.96	49.70	49.88	220483
2017-04-19	50.04	50.10	49.67	49.75	313879
2017-04-20	49.93	50.25	49.79	50.15	216482
2017-04-21	50.11	50.12	49.83	49.91	206249
2017-04-24	50.51	50.55	50.35	50.49	188214
2017-04-25	50.67	50.85	50.67	50.78	224988
2017-04-26	50.76	51.05	50.75	50.76	337477
2017-04-27	50.82	50.82	50.51	50.69	203997
2017-04-28	50.70	50.70	50.39	50.44	183800
2017-05-01	50.50	50.58	50.35	50.42	234568
2017-05-02	50.45	50.46	50.27	50.39	188749
2017-05-03	50.34	50.45	50.24	50.42	223480
2017-05-04	50.55	50.55	50.23	50.41	254276
2017-05-05	50.52	50.64	50.42	50.64	216656
2017-05-08	50.67	50.67	50.51	50.59	214233
2017-05-09	50.66	50.66	50.34	50.43	178499
2017-05-10	50.37	50.56	50.37	50.52	174861
2017-05-11	50.48	50.48	50.15	50.42	206960
2017-05-12	50.32	50.32	50.13	50.22	207905
2017-05-15	50.39	50.58	50.38	50.51	247540
2017-05-16	50.60	50.60	50.31	50.37	294354
2017-05-17	49.98	50.03	49.51	49.53	187135
2017-05-18	49.46	49.78	49.35	49.56	188953
2017-05-19	49.65	50.13	49.65	49.93	211760
2017-05-22	50.03	50.20	49.99	50.11	130290
2017-05-23	50.18	50.37	50.15	50.29	186546
2017-05-24	50.37	50.39	50.22	50.35	196610
2017-05-25	50.48	50.55	50.36	50.42	248379
2017-05-26	50.40	50.45	50.35	50.41	173760
2017-05-30	50.31	50.37	50.20	50.29	149515
2017-05-31	50.36	50.36	50.03	50.23	182337
2017-06-01	50.36	50.77	50.26	50.77	216822
2017-06-02	50.73	50.79	50.58	50.71	246215
2017-06-05	50.71	50.75	50.62	50.66	385939
2017-06-06	50.52	50.62	50.41	50.51	173127
2017-06-07	50.52	50.62	50.41	50.56	443406
2017-06-08	50.54	50.85	50.54	50.70	205018
2017-06-09	50.81	51.21	50.81	51.17	165281
2017-06-12	51.19	51.44	51.17	51.32	161766
2017-06-13	51.39	51.50	51.32	51.50	206141
2017-06-14	51.52	51.52	51.20	51.43	284948
2017-06-15	51.19	51.32	51.15	51.27	1059910
2017-06-16	51.25	51.28	51.05	51.25	252464
2017-06-19	51.38	51.58	51.36	51.56	189149
2017-06-20	51.50	51.50	51.19	51.21	235538
2017-06-21	51.29	51.29	50.85	50.96	151537
2017-06-22	50.97	51.07	50.88	50.90	213539
2017-06-23	50.95	51.03	50.81	50.90	259147
2017-06-26	51.07	51.22	50.99	50.83	288823
2017-06-27	50.87	50.98	50.62	50.64	204333
2017-06-28	50.92	51.15	50.91	51.04	178300
2017-06-29	51.30	51.30	50.66	50.84	172102
2017-06-30	51.14	51.15	50.88	50.94	408139
2017-07-03	51.19	51.52	51.01	51.35	219868
2017-07-05	51.39	51.39	51.06	51.22	189035
2017-07-06	51.07	51.14	50.71	50.76	182818
2017-07-07	50.84	50.98	50.70	50.97	165500
2017-07-10	50.91	51.00	50.84	50.89	308566
2017-07-11	50.88	50.92	50.59	50.81	195520
2017-07-12	51.06	51.19	51.04	51.06	511790
2017-07-13	51.13	51.19	50.98	51.18	215632
2017-07-14	51.18	51.41	51.01	51.31	196915
2017-07-17	51.28	51.39	51.22	51.29	1666305
2017-07-18	51.20	51.20	51.04	51.17	173155
2017-07-19	51.26	51.46	51.24	51.44	613336
2017-07-20	51.51	51.55	51.37	51.48	166642
2017-07-21	51.40	51.46	51.23	51.40	144425
2017-07-24	51.39	51.39	51.28	51.31	159394
2017-07-25	51.67	51.77	51.56	51.66	474774
2017-07-26	51.76	51.76	51.45	51.53	515663
2017-07-27	51.58	51.59	51.36	51.59	268900
2017-07-28	51.50	51.62	51.40	51.49	162464
2017-07-31	51.60	51.71	51.55	51.63	233782
2017-08-01	51.79	51.80	51.59	51.71	252224
2017-08-02	51.78	51.78	51.51	51.70	181675
2017-08-03	51.85	51.85	51.54	51.60	235323
2017-08-04	51.82	51.82	51.64	51.70	144660
2017-08-07	51.81	51.81	51.60	51.68	239464
2017-08-08	51.70	51.95	51.51	51.60	187310
2017-08-09	51.32	51.51	51.29	51.51	195508
2017-08-10	51.48	51.48	50.84	50.88	176301
2017-08-11	51.15	51.15	50.72	50.79	190275
2017-08-14	51.24	51.34	51.10	51.22	253043
2017-08-15	51.42	51.42	51.12	51.19	198108
2017-08-16	51.34	51.39	51.15	51.23	248901
2017-08-17	51.24	51.24	50.42	50.45	258449
2017-08-18	50.53	50.61	50.24	50.36	188080
2017-08-21	50.43	50.43	50.22	50.38	228287
2017-08-22	50.50	50.84	50.50	50.75	227929
2017-08-23	50.69	50.83	50.52	50.69	227875
2017-08-24	50.88	50.88	50.54	50.58	178325
2017-08-25	50.77	50.90	50.72	50.76	147683
2017-08-28	50.89	50.89	50.52	50.66	194267
2017-08-29	50.30	50.68	50.30	50.58	168476
2017-08-30	50.66	50.83	50.55	50.75	244280
2017-08-31	50.75	51.05	50.75	50.94	224117
2017-09-01	51.07	51.27	51.07	51.18	168710
2017-09-05	50.96	51.05	50.51	50.65	202975
2017-09-06	50.80	50.93	50.76	50.87	314210
2017-09-07	50.92	50.92	50.53	50.62	211254
2017-09-08	50.64	50.79	50.54	50.73	2828262
2017-09-11	51.02	51.37	51.02	51.33	189255
2017-09-12	51.45	51.66	51.44	51.66	190372
2017-09-13	51.63	51.73	51.55	51.73	276338
2017-09-14	51.68	51.75	51.67	51.75	229062
2017-09-15	51.69	51.85	51.68	51.83	149654
2017-09-18	51.98	52.07	51.92	52.07	450382
2017-09-19	52.15	52.17	52.06	52.13	187774
2017-09-20	52.21	52.25	52.06	52.25	161618
2017-09-21	52.28	52.28	52.11	52.15	243326
2017-09-22	52.17	52.22	52.08	52.22	165664
2017-09-25	52.24	52.40	52.17	52.38	191294
2017-09-26	52.17	52.17	51.99	52.00	310028
2017-09-27	52.24	52.30	51.93	52.15	191707
2017-09-28	52.12	52.28	52.08	52.25	200490
2017-09-29	52.31	52.37	52.20	52.35	283393
2017-10-02	52.45	52.69	52.33	52.69	207364
2017-10-03	52.78	52.80	52.65	52.80	220211
2017-10-04	52.80	52.95	52.75	52.85	226190
2017-10-05	52.94	53.16	52.86	53.10	555357
2017-10-06	53.04	53.04	52.85	52.95	262466
2017-10-09	53.05	53.07	52.70	52.75	231365
2017-10-10	52.89	53.03	52.88	52.97	134674
2017-10-11	53.02	53.02	52.90	52.99	216601
2017-10-12	52.93	53.01	52.77	52.82	1756336
2017-10-13	52.87	52.92	52.73	52.80	196846
2017-10-16	52.91	52.96	52.82	52.90	190049
2017-10-17	52.90	52.90	52.75	52.84	857064
2017-10-18	52.96	52.97	52.86	52.93	186366
2017-10-19	52.81	53.02	52.70	53.02	442454
2017-10-20	53.28	53.37	53.17	53.37	227283
2017-10-23	53.47	53.47	53.22	53.24	192518
2017-10-24	53.38	53.45	53.32	53.36	222296
2017-10-25	53.35	53.37	52.83	53.11	235326
2017-10-26	53.26	53.36	53.18	53.21	252025
2017-10-27	53.15	53.19	52.87	53.17	205831
2017-10-30	53.06	53.08	52.86	52.88	201381
2017-10-31	53.01	53.06	52.92	52.97	297652
2017-11-01	53.17	53.32	53.02	53.12	198784
2017-11-02	53.11	53.14	52.84	53.11	289485
2017-11-03	53.10	53.14	53.00	53.08	184039
2017-11-06	53.08	53.15	53.00	53.12	256196
2017-11-07	53.12	53.23	52.89	52.96	383710
2017-11-08	52.93	53.01	52.79	52.96	254055
2017-11-09	52.79	52.94	52.57	52.89	346238
2017-11-10	52.88	52.88	52.74	52.82	307806
2017-11-13	52.75	52.93	52.65	52.86	220018
2017-11-14	52.77	52.77	52.51	52.76	243545
2017-11-15	52.57	52.68	52.32	52.55	266807
2017-11-16	52.76	53.07	52.67	52.98	319547
2017-11-17	52.95	53.01	52.82	52.94	424513
2017-11-20	52.90	53.08	52.85	52.99	280497
2017-11-21	53.13	53.29	53.13	53.24	299037
2017-11-22	53.26	53.32	53.18	53.19	261800
2017-11-24	53.34	53.34	53.23	53.23	163783
2017-11-27	53.27	53.30	53.13	53.16	337421
2017-11-28	53.29	53.95	53.21	53.94	360511
2017-11-29	54.04	54.48	53.99	54.39	352442
2017-11-30	54.61	55.09	54.51	54.80	368489
2017-12-01	54.80	54.90	53.90	54.73	537070
2017-12-04	55.18	55.44	55.03	55.03	409502
2017-12-05	55.15	55.19	54.66	54.74	258222
2017-12-06	54.74	54.74	54.52	54.58	396105
2017-12-07	54.55	54.76	54.50	54.68	412993
2017-12-08	54.91	55.00	54.70	54.99	552883
2017-12-11	55.06	55.13	54.98	55.13	522041
2017-12-12	55.21	55.40	55.13	55.27	353816
2017-12-13	55.37	55.42	55.16	55.16	477070
2017-12-14	55.23	55.24	54.82	54.82	413046
2017-12-15	55.11	55.44	55.04	55.23	1196148
2017-12-18	55.60	55.77	55.52	55.58	554500
2017-12-19	55.55	55.55	55.16	55.16	445695
2017-12-20	55.39	55.48	55.15	55.22	615749
2017-12-21	55.36	55.60	55.25	55.47	563106
2017-12-22	55.54	55.55	55.37	55.47	439672
2017-12-26	55.50	55.65	55.45	55.51	406905
2017-12-27	55.55	55.55	55.41	55.50	394206
2017-12-28	55.60	55.65	55.45	55.60	435330
2017-12-29	55.75	55.76	55.37	55.40	376133
2018-01-02	55.62	55.73	55.45	55.69	575489
2018-01-03	55.77	55.98	55.74	55.91	246977
2018-01-04	56.10	56.33	55.95	56.24	703654
2018-01-05	56.42	56.42	56.16	56.40	430787
2018-01-08	56.39	56.52	56.25	56.50	621081
2018-01-09	56.58	56.75	56.52	56.52	604704
2018-01-10	56.41	56.66	56.34	56.53	271572
2018-01-11	56.58	57.03	56.57	57.01	452505
2018-01-12	57.12	57.41	57.12	57.36	518406
2018-01-16	57.64	57.68	56.98	57.12	1638843
2018-01-17	57.34	57.63	57.08	57.48	320848
2018-01-18	57.50	57.57	57.26	57.33	627028
2018-01-19	57.34	57.60	57.33	57.60	460287
2018-01-22	57.55	58.05	57.55	58.05	621624
2018-01-23	58.05	58.16	57.89	58.11	323415
2018-01-24	58.17	58.42	57.96	58.19	581960
2018-01-25	58.39	58.39	58.02	58.18	241709
2018-01-26	58.32	58.63	58.24	58.63	367216
2018-01-29	58.57	58.64	58.26	58.30	1019421
2018-01-30	57.94	58.08	57.60	57.63	466494
2018-01-31	57.76	57.82	57.29	57.54	282000
2018-02-01	57.41	57.77	57.35	57.62	315418
2018-02-02	57.16	57.28	56.26	56.29	360675
2018-02-05	55.73	56.18	53.75	53.92	570059
2018-02-06	53.19	54.81	52.69	54.70	922554
2018-02-07	54.54	55.30	54.50	54.53	411798
2018-02-08	54.61	54.61	52.70	52.78	393541
2018-02-09	53.16	53.68	51.74	53.34	436864
2018-02-12	53.61	54.27	53.38	53.91	314482
2018-02-13	53.70	54.19	53.60	54.07	289410
2018-02-14	53.80	54.81	53.77	54.76	289780
2018-02-15	55.17	55.22	54.55	55.22	288159
2018-02-16	55.20	55.72	55.12	55.31	321507
2018-02-20	55.11	55.19	54.64	54.81	226031
2018-02-21	54.86	55.32	54.42	54.44	257293
2018-02-22	54.59	55.06	54.36	54.46	245533
2018-02-23	54.78	55.29	54.67	55.26	200528
2018-02-26	55.44	55.91	55.35	55.86	268256
2018-02-27	55.96	56.12	55.13	55.14	1317527
2018-02-28	55.43	55.43	54.38	54.40	251506
2018-03-01	54.46	54.80	53.52	53.80	386704
2018-03-02	53.41	54.16	53.31	54.07	289336
2018-03-05	53.89	54.85	53.81	54.71	275245
2018-03-06	54.81	54.90	54.50	54.85	254242
2018-03-07	54.31	54.74	54.25	54.68	370551
2018-03-08	54.74	54.85	54.47	54.83	249869
2018-03-09	55.10	55.73	55.05	55.72	271241
2018-03-12	55.86	55.93	55.54	55.63	310476
2018-03-13	55.75	55.93	55.20	55.35	216734
2018-03-14	55.46	55.51	54.80	54.85	240979
2018-03-15	55.04	55.13	54.70	54.79	653744
2018-03-16	54.79	55.25	54.79	54.99	265064
2018-03-19	54.92	54.97	54.03	54.37	233811
2018-03-20	54.42	54.60	54.23	54.30	221407
2018-03-21	54.37	54.88	54.30	54.41	238753
2018-03-22	53.75	53.83	52.74	52.81	262045
2018-03-23	52.90	53.09	51.73	51.81	356447
2018-03-26	52.57	53.00	52.06	52.98	731143
2018-03-27	53.14	53.36	52.15	52.40	340165
2018-03-28	52.63	52.84	52.30	52.46	743063
2018-03-29	52.77	53.31	52.65	53.12	367295
2018-04-02	52.92	53.03	51.41	51.95	357418
2018-04-03	52.23	52.74	51.95	52.68	326262
2018-04-04	51.93	53.29	51.92	53.19	349651
2018-04-05	53.38	53.79	53.33	53.65	239963
2018-04-06	53.29	53.49	52.14	52.56	420590
2018-04-09	52.91	53.42	52.64	52.68	317336
2018-04-10	53.42	53.68	53.16	53.49	286942
2018-04-11	53.12	53.52	53.12	53.23	337315
2018-04-12	53.43	53.84	53.43	53.60	243701
2018-04-13	53.98	53.98	53.29	53.50	250155
2018-04-16	53.75	54.13	53.66	53.94	727523
2018-04-17	54.32	54.32	54.08	54.20	236140
2018-04-18	54.40	54.48	54.21	54.22	238014
2018-04-19	54.19	54.22	53.83	54.07	252104
2018-04-20	54.13	54.19	53.56	53.77	243051
2018-04-23	53.91	53.94	53.61	53.86	263313
2018-04-24	54.13	54.21	53.13	53.49	339620
2018-04-25	53.35	53.71	53.07	53.61	240404
2018-04-26	53.59	54.00	53.48	53.83	335717
2018-04-27	53.67	53.99	53.67	53.90	375548
2018-04-30	54.08	54.11	53.37	53.38	266131
2018-05-01	53.29	53.29	52.75	53.25	541023
2018-05-02	53.04	53.26	52.72	52.76	546143
2018-05-03	52.69	52.69	51.93	52.53	357231
2018-05-04	52.37	53.29	52.22	53.12	244582
2018-05-07	53.30	53.44	53.09	53.19	203254
2018-05-08	53.21	53.26	52.86	53.19	244111
2018-05-09	53.41	53.77	53.33	53.68	265783
2018-05-10	53.89	54.24	53.76	54.16	246772
2018-05-11	54.28	54.44	54.16	54.31	198072
2018-05-14	54.51	54.56	54.28	54.34	181946
2018-05-15	54.22	54.25	53.99	54.18	290278
2018-05-16	54.13	54.54	54.13	54.42	200536
2018-05-17	54.46	54.66	54.31	54.50	235454
2018-05-18	54.42	54.44	54.22	54.25	168920
2018-05-21	54.56	54.72	54.51	54.63	264023
2018-05-22	54.83	54.91	54.51	54.54	269846
2018-05-23	54.23	54.47	54.13	54.47	456409
2018-05-24	54.31	54.39	53.95	54.30	235484
2018-05-25	54.17	54.17	53.89	54.07	264133
2018-05-29	53.61	53.77	53.03	53.29	418800
2018-05-30	53.65	54.25	53.62	54.15	274766
2018-05-31	54.02	54.02	53.53	53.65	280183
2018-06-01	54.04	54.15	53.97	54.04	434324
2018-06-04	54.27	54.37	54.08	54.15	279056
2018-06-05	54.17	54.17	53.94	54.10	196618
2018-06-06	54.13	54.61	54.13	54.61	236699
2018-06-07	54.77	54.95	54.68	54.84	235213
2018-06-08	54.75	55.03	54.72	55.03	195249
2018-06-11	55.02	55.26	55.02	55.12	1803289
2018-06-12	55.29	55.29	54.93	55.07	205157
2018-06-13	55.04	55.13	54.80	54.80	316895
2018-06-14	55.07	55.07	54.70	54.77	272772
2018-06-15	54.59	54.78	54.32	54.73	292470
2018-06-18	54.38	54.64	54.36	54.58	808368
2018-06-19	54.04	54.50	54.04	54.44	260556
2018-06-20	54.58	54.59	54.37	54.46	263453
2018-06-21	54.50	54.50	54.07	54.15	189212
2018-06-22	54.44	54.69	54.44	54.44	255246
2018-06-25	54.33	54.33	53.64	53.97	684173
2018-06-26	53.67	53.83	53.47	53.68	195946
2018-06-27	53.67	54.14	53.42	53.42	288222
2018-06-28	53.38	53.77	53.23	53.64	357784
2018-06-29	53.91	54.18	53.65	53.68	525366
2018-07-02	53.39	53.64	53.25	53.63	382652
2018-07-03	53.88	54.00	53.54	53.63	225730
2018-07-05	53.94	53.97	53.61	53.95	277429
2018-07-06	53.98	54.40	53.84	54.31	300807
2018-07-09	54.42	54.85	54.42	54.80	269641
2018-07-10	54.84	55.04	54.84	55.03	270009
2018-07-11	54.76	54.80	54.44	54.48	342839
2018-07-12	54.88	54.88	54.55	54.74	339250
2018-07-13	54.69	54.87	54.59	54.70	295267
2018-07-16	54.67	54.79	54.56	54.79	462097
2018-07-17	54.63	54.93	54.63	54.81	239529
2018-07-18	54.79	55.07	54.79	55.03	238778
2018-07-19	54.87	55.04	54.75	54.91	1003682
2018-07-20	54.87	54.87	54.72	54.75	258172
2018-07-23	54.79	54.93	54.66	54.86	445093
2018-07-24	54.99	55.20	54.92	55.04	292654
2018-07-25	55.05	55.37	54.91	55.30	300797
2018-07-26	55.36	55.72	55.36	55.60	239187
2018-07-27	55.53	55.65	55.31	55.44	327250
2018-07-30	55.54	55.74	55.40	55.57	266885
2018-07-31	55.79	55.86	55.61	55.74	255950
2018-08-01	55.75	55.75	55.35	55.43	324906
2018-08-02	55.23	55.53	55.06	55.51	246300
2018-08-03	55.58	55.86	55.52	55.86	241068
2018-08-06	55.92	56.12	55.81	56.00	256878
2018-08-07	56.05	56.29	56.05	56.15	526869
2018-08-08	56.12	56.17	56.00	56.10	345615
2018-08-09	56.14	56.15	55.91	55.94	205509
2018-08-10	55.52	55.73	55.45	55.56	193007
2018-08-13	55.53	55.63	55.17	55.22	272317
2018-08-14	55.32	55.70	55.32	55.63	178712
2018-08-15	55.38	55.38	54.97	55.26	245294
2018-08-16	55.46	55.98	55.46	55.85	239730
2018-08-17	55.76	56.25	55.76	56.13	235341
2018-08-20	56.26	56.43	56.21	56.39	646366
2018-08-21	56.41	56.74	56.41	56.52	353621
2018-08-22	56.48	56.55	56.40	56.42	280541
2018-08-23	56.41	56.41	56.19	56.20	226844
2018-08-24	56.30	56.53	56.30	56.49	291300
2018-08-27	56.71	56.90	56.69	56.81	241409
2018-08-28	56.83	56.96	56.74	56.80	262608
2018-08-29	56.73	57.00	56.67	56.91	1268479
2018-08-30	56.86	56.86	56.50	56.58	223272
2018-08-31	56.49	56.59	56.30	56.52	218730
2018-09-04	56.50	56.54	56.27	56.45	785048
2018-09-05	56.27	56.70	56.27	56.65	241367
2018-09-06	56.73	56.77	56.39	56.56	357629
2018-09-07	56.33	56.51	56.23	56.37	3617439
2018-09-10	56.61	56.79	56.49	56.53	279272
2018-09-11	56.44	56.68	56.29	56.53	294186
2018-09-12	56.63	56.80	56.57	56.64	310851
2018-09-13	56.71	56.85	56.62	56.75	212973
2018-09-14	56.71	56.91	56.67	56.82	866362
2018-09-17	56.91	56.98	56.77	56.84	285668
2018-09-18	56.86	57.15	56.79	57.01	287026
2018-09-19	57.09	57.37	57.09	57.25	227216
2018-09-20	57.36	57.68	57.36	57.63	271712
2018-09-21	57.84	57.84	57.63	57.68	247888
2018-09-24	57.56	57.73	57.17	57.22	309458
2018-09-25	57.31	57.41	57.03	57.08	359201
2018-09-26	56.85	56.91	56.38	56.42	347933
2018-09-27	56.40	56.74	56.35	56.39	333061
2018-09-28	56.22	56.55	56.20	56.38	260590
2018-10-01	56.60	56.80	56.44	56.58	258283
2018-10-02	56.46	56.76	56.43	56.69	244094
2018-10-03	56.92	56.97	56.66	56.70	218862
2018-10-04	56.69	56.81	56.34	56.65	348964
2018-10-05	56.72	56.82	56.27	56.44	407036
2018-10-08	56.42	56.82	56.38	56.72	258077
2018-10-09	56.64	56.81	56.44	56.59	311778
2018-10-10	56.59	56.59	55.18	55.19	436977
2018-10-11	54.98	55.12	53.58	53.76	742109
2018-10-12	54.43	54.45	53.16	54.04	575183
2018-10-15	54.04	54.42	53.98	53.98	1651181
2018-10-16	54.19	54.85	54.08	54.82	724024
2018-10-17	54.80	55.03	54.31	54.82	418019
2018-10-18	54.78	54.98	54.11	54.35	362102
2018-10-19	54.40	54.80	54.29	54.41	287473
2018-10-22	54.44	54.52	53.84	53.90	449873
2018-10-23	53.14	53.81	52.80	53.55	659877
2018-10-24	53.53	53.53	52.12	52.23	1660110
2018-10-25	52.55	53.10	52.30	52.75	446494
2018-10-26	52.20	52.58	51.62	52.03	755799
2018-10-29	52.61	53.05	51.62	52.19	464483
2018-10-30	52.37	53.13	52.25	53.10	622514
2018-10-31	53.47	53.76	53.25	53.25	610962
2018-11-01	53.37	53.80	53.37	53.76	628589
2018-11-02	54.07	54.15	53.19	53.63	565862
2018-11-05	53.79	54.39	53.79	54.29	987447
2018-11-06	54.17	54.62	54.17	54.56	1033182
2018-11-07	55.01	55.40	54.67	55.40	499728
2018-11-08	55.27	55.49	55.06	55.25	574788
2018-11-09	55.07	55.14	54.65	54.91	337917
2018-11-12	54.96	54.96	54.09	54.16	421687
2018-11-13	54.31	54.63	53.95	54.09	826889
2018-11-14	54.36	54.53	53.38	53.77	427009
2018-11-15	53.49	54.21	53.16	54.16	721389
2018-11-16	54.10	54.56	54.02	54.39	365960
2018-11-19	54.29	54.48	53.88	54.10	498850
2018-11-20	53.63	53.68	52.87	53.01	638743
2018-11-21	53.10	53.57	53.10	53.19	631191
2018-11-23	52.80	53.07	52.68	52.84	367977
2018-11-26	53.22	53.53	53.20	53.44	723268
2018-11-27	53.25	53.62	53.22	53.62	661381
2018-11-28	53.65	54.44	53.44	54.41	652737
2018-11-29	54.32	54.64	54.10	54.33	520426
2018-11-30	54.29	54.74	54.27	54.66	565114
2018-12-03	55.34	55.34	54.72	55.12	1299168
2018-12-04	55.07	55.08	53.44	53.49	779876
2018-12-06	52.89	53.22	51.91	53.22	1785921
2018-12-07	53.24	53.55	52.09	52.24	1687776
2018-12-10	52.30	52.30	51.06	52.01	1344767
2018-12-11	52.64	52.74	51.65	51.88	4989531
2018-12-12	52.52	52.66	52.05	52.07	829463
2018-12-13	52.22	52.32	51.76	51.98	1092123
2018-12-14	51.57	51.82	51.07	51.22	1119299
2018-12-17	50.72	50.91	49.62	49.90	1840957
2018-12-18	50.23	50.39	49.36	49.65	3129380
2018-12-19	49.74	50.47	48.72	48.99	1641952
2018-12-20	48.83	49.11	47.86	48.31	3384045
2018-12-21	48.48	49.12	47.43	47.57	3605729
2018-12-24	47.42	47.42	45.08	46.36	1797456
2018-12-26	46.59	48.39	46.00	48.37	2852101
2018-12-27	47.78	48.75	47.06	48.75	3206606
2018-12-28	49.05	49.39	48.55	48.69	3516810
2018-12-31	49.03	49.17	48.58	49.09	2289072
2019-01-02	48.45	49.48	48.32	49.32	1402086
2019-01-03	48.91	48.92	48.09	48.21	913900
2019-01-04	48.85	49.82	48.81	49.71	727733
2019-01-07	49.71	50.40	49.51	50.07	1047586
2019-01-08	50.54	50.58	50.03	50.49	605989
2019-01-09	50.70	50.93	50.41	50.73	677714
2019-01-10	50.46	51.01	50.33	51.01	794211
2019-01-11	50.78	51.07	50.61	51.02	2425787
2019-01-14	50.67	51.00	50.54	50.81	1425944
2019-01-15	50.86	51.24	50.80	51.17	662168
2019-01-16	51.29	51.69	51.29	51.49	1021569
2019-01-17	51.25	52.06	51.25	51.90	3617191
2019-01-18	52.31	52.73	52.13	52.63	1192491
2019-01-22	52.35	52.36	51.63	51.95	4376962
2019-01-23	52.13	52.32	51.51	51.99	826151
2019-01-24	52.01	52.23	51.84	52.15	823469
2019-01-25	52.52	52.81	52.50	52.63	750808
2019-01-28	52.23	52.43	51.99	52.41	2199962
2019-01-29	52.43	52.67	52.35	52.48	579512
2019-01-30	52.86	53.35	52.50	53.13	645408
2019-01-31	53.06	53.49	52.91	53.42	1257548
2019-02-01	53.48	53.69	53.31	53.48	757249
2019-02-04	53.45	53.83	53.29	53.83	446665
2019-02-05	53.93	54.04	53.73	54.00	504086
2019-02-06	53.93	54.04	53.84	53.95	616145
2019-02-07	53.72	53.76	53.12	53.49	590069
2019-02-08	53.28	53.40	52.88	53.40	418644
2019-02-11	53.52	53.52	53.31	53.44	441200
2019-02-12	53.79	54.20	53.72	54.12	1099867
2019-02-13	54.25	54.50	54.21	54.35	545289
2019-02-14	54.08	54.38	53.84	54.13	691630
2019-02-15	54.52	54.81	54.48	54.80	476121
2019-02-19	54.65	55.11	54.65	54.98	1167366
2019-02-20	54.95	55.26	54.91	55.18	458724
2019-02-21	55.09	55.09	54.70	54.87	514286
2019-02-22	55.00	55.12	54.88	55.08	494315
2019-02-25	55.41	55.55	55.16	55.17	761266
2019-02-26	55.11	55.27	55.02	55.02	422793
2019-02-27	54.94	55.05	54.72	54.93	433146
2019-02-28	54.90	54.90	54.64	54.66	443490
2019-03-01	55.05	55.19	54.71	54.99	499915
2019-03-04	55.21	55.25	54.28	54.75	1297499
2019-03-05	54.78	54.80	54.47	54.66	579838
2019-03-06	54.60	54.60	54.16	54.19	1251955
2019-03-07	54.11	54.13	53.61	53.81	848436
2019-03-08	53.37	53.76	53.35	53.74	491156
2019-03-11	53.92	54.57	53.92	54.53	1287059
2019-03-12	54.62	54.83	54.61	54.67	737814
2019-03-13	54.85	55.22	54.84	55.04	627448
2019-03-14	55.05	55.19	54.97	55.07	510492
2019-03-15	55.17	55.46	55.08	55.28	951630
2019-03-18	55.32	55.68	55.32	55.66	375303
2019-03-19	55.84	55.99	55.33	55.54	605861
2019-03-20	55.13	55.20	54.63	54.71	598539
2019-03-21	54.59	55.44	54.59	55.29	563805
2019-03-22	55.02	55.14	54.14	54.20	983682
2019-03-25	54.11	54.32	53.76	54.03	707685
2019-03-26	54.37	54.67	54.14	54.43	565703
2019-03-27	54.43	54.59	53.95	54.26	686727
2019-03-28	54.33	54.55	54.10	54.45	418022
2019-03-29	54.78	54.86	54.57	54.83	528173
2019-04-01	55.19	55.59	55.15	55.55	1243671
2019-04-02	55.52	55.59	55.34	55.51	556907
2019-04-03	55.71	55.86	55.48	55.61	927676
2019-04-04	55.64	55.95	55.64	55.92	465551
2019-04-05	56.03	56.27	55.98	56.27	372183
2019-04-08	56.19	56.37	56.07	56.35	406633
2019-04-09	56.17	56.17	55.82	55.90	391325
2019-04-10	55.99	56.16	55.88	56.16	391912
2019-04-11	56.19	56.35	56.03	56.15	519705
2019-04-12	56.56	56.74	56.32	56.53	750415
2019-04-15	56.56	56.66	56.35	56.49	797027
2019-04-16	56.69	56.71	56.48	56.64	541731
2019-04-17	56.79	56.82	56.51	56.65	394314
2019-04-18	56.74	56.77	56.51	56.67	984641
2019-04-22	56.59	56.65	56.51	56.60	332703
2019-04-23	56.68	57.10	56.62	57.04	531098
2019-04-24	57.01	57.06	56.83	56.90	392737
2019-04-25	56.73	56.78	56.33	56.56	357867
2019-04-26	56.51	56.89	56.50	56.85	423462
2019-04-29	56.93	57.17	56.90	57.02	342822
2019-04-30	57.03	57.15	56.66	57.11	1094298
2019-05-01	57.38	57.44	56.83	56.83	702852
2019-05-02	56.77	57.02	56.39	56.67	630124
2019-05-03	56.92	57.22	56.90	57.18	526505
2019-05-06	56.27	57.00	56.22	56.94	837150
2019-05-07	56.45	56.47	55.56	55.99	474449
2019-05-08	55.83	56.22	55.73	55.84	547963
2019-05-09	55.41	55.80	55.01	55.70	497529
2019-05-10	55.50	56.05	54.80	55.92	585125
2019-05-13	54.80	54.92	54.22	54.50	581750
2019-05-14	54.65	55.27	54.51	54.96	574419
2019-05-15	54.61	55.21	54.46	55.08	572571
2019-05-16	55.14	55.72	55.14	55.37	382014
2019-05-17	54.95	55.55	54.94	55.10	478424
2019-05-20	54.74	55.02	54.59	54.78	419995
2019-05-21	55.08	55.39	55.01	55.34	332030
2019-05-22	55.11	55.20	54.86	54.96	642513
2019-05-23	54.49	54.58	53.92	54.28	488666
2019-05-24	54.54	54.62	54.20	54.39	361738
2019-05-28	54.42	54.52	53.71	53.73	352288
2019-05-29	53.37	53.57	53.06	53.41	610329
2019-05-30	53.51	53.75	53.18	53.41	396447
2019-05-31	52.83	53.00	52.66	52.68	680665
2019-06-03	52.71	53.25	52.71	53.03	1237428
2019-06-04	53.54	54.33	53.54	54.33	457670
2019-06-05	54.56	54.64	54.14	54.59	394382
2019-06-06	54.62	55.07	54.52	54.95	314634
2019-06-07	55.12	55.52	55.04	55.31	243671
2019-06-10	55.67	55.92	55.56	55.61	348867
2019-06-11	55.90	56.04	55.56	55.69	284311
2019-06-12	55.58	55.67	55.41	55.50	333554
2019-06-13	55.70	55.89	55.63	55.83	264232
2019-06-14	55.76	55.86	55.50	55.71	1309863
2019-06-17	55.44	55.50	55.26	55.32	234723
2019-06-18	55.58	56.18	55.54	55.91	462209
2019-06-19	55.96	56.12	55.86	55.99	389269
2019-06-20	56.52	56.58	56.05	56.50	720694
2019-06-21	56.49	56.69	56.36	56.43	273290
2019-06-24	56.44	56.48	56.20	56.24	341003
2019-06-25	56.29	56.29	55.85	55.91	512471
2019-06-26	56.07	56.17	55.90	55.92	332451
2019-06-27	55.99	56.27	55.99	56.20	418001
2019-06-28	56.44	56.68	56.37	56.65	475516
2019-07-01	57.26	57.40	56.78	57.02	737137
2019-07-02	57.03	57.08	56.78	57.05	547866
2019-07-03	57.23	57.49	57.17	57.49	164079
2019-07-05	57.33	57.48	57.04	57.43	268761
2019-07-08	57.19	57.30	57.00	57.12	184893
2019-07-09	56.89	57.15	56.86	57.13	425960
2019-07-10	57.33	57.50	57.11	57.20	296898
2019-07-11	57.36	57.48	57.21	57.43	278462
2019-07-12	57.49	57.84	57.49	57.84	321723
2019-07-15	57.86	57.89	57.66	57.74	1012902
2019-07-16	57.69	57.82	57.58	57.65	377852
2019-07-17	57.66	57.68	57.17	57.18	397747
2019-07-18	57.14	57.51	57.07	57.42	308705
2019-07-19	57.58	57.62	57.15	57.18	397900
2019-07-22	57.26	57.31	57.08	57.26	442195
2019-07-23	57.42	57.78	57.36	57.78	304629
2019-07-24	57.66	58.14	57.66	58.13	249321
2019-07-25	58.10	58.10	57.71	57.87	298317
2019-07-26	57.88	58.20	57.82	58.15	273017
2019-07-29	58.12	58.23	58.07	58.11	270095
2019-07-30	57.83	58.11	57.74	58.09	974584
2019-07-31	58.21	58.28	57.21	57.57	460677
2019-08-01	57.58	58.08	56.61	56.80	656782
2019-08-02	56.63	56.63	55.99	56.39	503163
2019-08-05	55.51	55.61	54.29	54.66	849823
2019-08-06	55.10	55.36	54.58	55.36	628416
2019-08-07	54.72	55.44	54.21	55.35	674841
2019-08-08	55.63	56.29	55.49	56.27	569792
2019-08-09	56.04	56.21	55.54	55.90	516296
2019-08-12	55.57	55.62	54.98	55.20	333499
2019-08-13	55.16	56.40	55.05	55.98	512792
2019-08-14	55.07	55.16	54.28	54.30	637652
2019-08-15	54.55	54.58	53.91	54.32	918522
2019-08-16	54.65	55.36	54.65	55.28	451127
2019-08-19	55.91	56.10	55.84	55.95	298440
2019-08-20	55.85	55.87	55.44	55.44	300671
2019-08-21	55.93	55.96	55.77	55.86	344561
2019-08-22	56.01	56.19	55.63	55.92	335412
2019-08-23	55.59	55.86	54.17	54.40	481397
2019-08-26	54.94	55.00	54.60	54.93	473410
2019-08-27	55.28	55.29	54.49	54.61	388327
2019-08-28	54.51	55.14	54.42	55.07	275977
2019-08-29	55.62	55.94	55.47	55.82	401875
2019-08-30	56.11	56.25	55.81	55.95	370096
2019-09-03	55.53	55.63	55.17	55.61	335405
2019-09-04	56.08	56.30	55.98	56.30	316741
2019-09-05	56.81	57.33	56.81	57.07	323113
2019-09-06	57.13	57.27	57.00	57.12	326413
2019-09-09	57.36	57.71	57.36	57.66	503041
2019-09-10	57.58	58.04	57.55	58.04	738080
2019-09-11	58.12	58.61	57.92	58.61	531576
2019-09-12	58.63	58.85	58.35	58.60	734439
2019-09-13	58.77	58.88	58.60	58.65	1068292
2019-09-16	58.47	58.61	58.37	58.52	599841
2019-09-17	58.47	58.57	58.29	58.57	401297
2019-09-18	58.40	58.61	58.14	58.57	366843
2019-09-19	58.67	58.80	58.38	58.46	582976
2019-09-20	58.63	58.69	58.16	58.22	459668
2019-09-23	58.00	58.41	57.97	58.29	501162
2019-09-24	58.08	58.14	57.27	57.47	560728
2019-09-25	57.50	57.92	57.31	57.80	309376
2019-09-26	57.85	57.85	57.39	57.59	662647
2019-09-27	57.80	57.86	57.20	57.46	711790
2019-09-30	57.64	57.90	57.61	57.80	362680
2019-10-01	57.95	58.13	56.93	56.94	404162
2019-10-02	56.61	56.61	55.74	55.95	471223
2019-10-03	55.90	56.30	55.26	56.30	401435
2019-10-04	56.47	57.08	56.43	57.05	384977
2019-10-07	56.95	57.26	56.76	56.83	596646
2019-10-08	56.45	56.50	55.93	55.96	452897
2019-10-09	56.36	56.59	56.17	56.37	528118
2019-10-10	56.38	57.06	56.38	56.85	388926
2019-10-11	57.52	58.07	57.52	57.65	466821
2019-10-14	57.53	57.65	57.44	57.56	367340
2019-10-15	57.80	58.31	57.72	58.12	264448
2019-10-16	58.08	58.22	57.96	58.01	361583
2019-10-17	58.26	58.38	58.06	58.22	387106
2019-10-18	58.13	58.37	58.00	58.25	473772
2019-10-21	58.50	58.72	58.40	58.71	359443
2019-10-22	58.83	59.15	58.68	58.82	380937
2019-10-23	58.82	59.00	58.70	58.95	476202
2019-10-24	59.16	59.20	58.70	58.89	335891
2019-10-25	58.89	59.30	58.89	59.23	550678
2019-10-28	59.46	59.67	59.46	59.48	409743
2019-10-29	59.40	59.62	59.25	59.43	389816
2019-10-30	59.49	59.50	59.14	59.42	340607
2019-10-31	59.43	59.43	58.90	59.23	370343
2019-11-01	59.55	60.06	59.55	60.05	508382
2019-11-04	60.41	60.54	60.38	60.53	400509
2019-11-05	60.59	60.76	60.50	60.63	691216
2019-11-06	60.59	60.65	60.38	60.56	455084
2019-11-07	60.96	61.10	60.77	60.88	440936
2019-11-08	60.83	61.01	60.57	61.01	415308
2019-11-11	60.75	60.90	60.68	60.89	377463
2019-11-12	60.95	61.13	60.77	60.87	539917
2019-11-13	60.67	60.99	60.58	60.88	416241
2019-11-14	60.85	60.98	60.68	60.92	305702
2019-11-15	61.22	61.35	61.05	61.35	363710
2019-11-18	61.25	61.44	61.20	61.42	451891
2019-11-19	61.47	61.47	61.10	61.21	450066
2019-11-20	60.99	61.10	60.58	60.92	423047
2019-11-21	60.98	60.98	60.70	60.86	547698
2019-11-22	61.05	61.12	60.86	61.07	422812
2019-11-25	61.20	61.52	61.20	61.50	438074
2019-11-26	61.54	61.54	61.38	61.50	358475
2019-11-27	61.67	61.77	61.54	61.72	1606876
2019-11-29	61.66	61.67	61.46	61.51	192047
2019-12-02	61.57	61.65	61.05	61.12	1939091
2019-12-03	60.54	60.54	60.12	60.47	673226
2019-12-04	60.77	61.14	60.64	60.96	486900
2019-12-05	61.18	61.21	60.87	61.14	475727
2019-12-06	61.65	61.91	61.62	61.81	475966
2019-12-09	61.74	61.83	61.60	61.61	486025
2019-12-10	61.62	61.74	61.36	61.55	806846
2019-12-11	61.64	61.80	61.60	61.73	488120
2019-12-12	61.73	62.56	61.68	62.42	537636
2019-12-13	62.46	62.76	62.12	62.34	583910
2019-12-16	62.37	62.64	62.37	62.45	682107
2019-12-17	62.55	62.64	62.48	62.54	502830
2019-12-18	62.62	62.63	62.46	62.47	439163
2019-12-19	62.58	62.70	62.53	62.61	514848
2019-12-20	62.90	63.10	62.84	62.95	472418
2019-12-23	63.06	63.06	62.91	62.99	545049
2019-12-24	63.04	63.04	62.89	62.90	292008
2019-12-26	63.04	63.11	62.93	63.07	453379
2019-12-27	63.22	63.22	62.98	63.08	305201
2019-12-30	63.13	63.16	62.74	62.83	624207
2019-12-31	62.74	63.05	62.63	63.02	338141
2020-01-02	63.25	63.26	62.88	63.22	857230
2020-01-03	62.67	62.95	62.65	62.78	666428
2020-01-06	62.41	62.88	62.38	62.87	710695
2020-01-07	62.74	62.74	62.52	62.65	455359
2020-01-08	62.67	63.08	62.61	62.84	392367
2020-01-09	63.06	63.10	62.88	63.04	482762
2020-01-10	63.19	63.19	62.77	62.82	520591
2020-01-13	62.94	63.10	62.78	63.10	709742
2020-01-14	63.04	63.32	62.91	63.18	409321
2020-01-15	63.12	63.45	63.09	63.25	3241792
2020-01-16	63.53	63.74	63.49	63.73	656654
2020-01-17	63.88	63.88	63.73	63.83	450696
2020-01-21	63.64	63.74	63.48	63.53	407648
2020-01-22	63.66	63.77	63.51	63.59	407717
2020-01-23	63.38	63.61	63.07	63.61	460667
2020-01-24	63.67	63.67	62.65	62.92	646570
2020-01-27	62.09	62.35	62.00	62.05	587475
2020-01-28	62.29	62.68	62.22	62.50	433948
2020-01-29	62.62	62.70	62.17	62.17	617568
2020-01-30	61.80	62.45	61.59	62.41	557196
2020-01-31	62.09	62.12	61.07	61.25	481925
2020-02-03	61.58	62.00	61.46	61.48	574687
2020-02-04	62.21	62.51	62.21	62.23	362247
2020-02-05	62.71	63.40	62.71	63.35	756345
2020-02-06	63.56	63.61	63.29	63.33	369395
2020-02-07	63.21	63.23	62.89	63.01	583468
2020-02-10	62.82	63.18	62.82	63.18	346800
2020-02-11	63.47	63.65	63.37	63.46	287942
2020-02-12	63.76	63.93	63.63	63.79	479764
2020-02-13	63.54	63.82	63.41	63.72	338951
2020-02-14	63.76	63.76	63.40	63.66	407397
2020-02-18	63.54	63.58	63.10	63.36	314535
2020-02-19	63.54	63.69	63.47	63.57	478828
2020-02-20	63.47	63.69	63.04	63.52	427585
2020-02-21	63.33	63.34	63.00	63.20	466413
2020-02-24	61.62	61.88	61.14	61.33	604878
2020-02-25	61.46	61.55	59.14	59.38	794313
2020-02-26	59.62	60.06	58.73	58.73	996722
2020-02-27	57.78	58.51	56.25	56.25	1010709
2020-02-28	54.46	55.51	53.88	55.51	1960897
2020-03-02	55.78	57.81	55.08	57.81	1304574
2020-03-03	57.97	58.68	55.77	56.30	791796
2020-03-04	57.45	58.65	56.90	58.64	870382
2020-03-05	57.18	57.57	56.11	56.67	700801
2020-03-06	54.71	55.87	54.44	55.60	1470793
2020-03-09	52.54	52.75	49.54	51.08	1754828
2020-03-10	52.98	53.36	50.62	53.34	1884619
2020-03-11	51.86	52.08	49.97	50.50	1787804
2020-03-12	47.31	48.49	44.17	45.40	2176771
2020-03-13	47.90	49.60	45.71	49.48	1861188
2020-03-16	43.00	46.91	42.22	44.04	2237094
2020-03-17	44.69	46.76	43.63	46.28	1332082
2020-03-18	43.76	44.84	41.42	43.56	1381985
2020-03-19	43.22	44.33	41.87	43.45	4274888
2020-03-20	44.02	44.20	41.43	41.67	1562024
2020-03-23	41.46	41.46	39.21	39.87	1882076
2020-03-24	42.13	43.76	41.86	43.72	1688982
2020-03-25	43.70	46.00	42.65	44.35	1695492
2020-03-26	44.83	47.32	44.71	47.13	1504398
2020-03-27	45.72	47.06	45.11	45.87	1310082
2020-03-30	46.17	47.23	45.56	47.09	1770436
2020-03-31	46.88	47.20	45.95	46.18	1487711
2020-04-01	44.68	44.92	43.65	44.04	1167072
2020-04-02	44.01	45.46	43.86	45.16	1073102
2020-04-03	44.92	45.43	43.89	44.34	1126232
2020-04-06	46.06	47.57	45.98	47.28	1437364
2020-04-07	49.00	49.22	47.47	47.48	1165964
2020-04-08	48.04	49.67	47.61	49.42	1190270
2020-04-09	50.21	51.28	49.96	50.50	941837
2020-04-13	50.55	50.55	49.02	49.62	1466159
2020-04-14	50.60	50.89	50.01	50.60	791366
2020-04-15	49.43	49.47	48.70	49.11	791574
2020-04-16	49.30	49.30	48.49	49.07	1354956
2020-04-17	50.24	50.99	50.00	50.81	1035638
2020-04-20	49.89	50.70	49.74	49.82	953954
2020-04-21	48.76	49.20	48.34	48.54	743829
2020-04-22	49.43	49.49	48.96	49.13	810583
2020-04-23	49.49	50.07	49.20	49.26	906597
2020-04-24	49.52	50.07	49.12	49.92	828443
2020-04-27	50.17	51.23	50.17	51.06	940755
2020-04-28	51.76	52.04	51.11	51.33	575452
2020-04-29	52.24	52.75	51.95	52.28	844972
2020-04-30	51.79	51.79	51.05	51.26	1313126
2020-05-01	50.38	50.45	49.57	49.83	2126562
2020-05-04	49.40	49.77	49.00	49.69	677891
2020-05-05	50.22	50.62	49.95	49.95	400142
2020-05-06	50.25	50.37	49.18	49.18	582099
2020-05-07	49.73	50.30	49.64	49.66	611659
2020-05-08	50.36	50.93	50.28	50.86	616125
2020-05-11	50.37	50.81	50.10	50.47	1026507
2020-05-12	50.70	50.76	49.36	49.36	514876
2020-05-13	49.23	49.23	47.87	48.25	919783
2020-05-14	47.67	48.89	47.16	48.87	816696
2020-05-15	48.67	49.06	48.31	48.99	640966
2020-05-18	50.25	51.32	50.22	50.97	596418
2020-05-19	50.89	50.95	50.21	50.22	599147
2020-05-20	50.88	51.22	50.75	50.93	306023
2020-05-21	50.82	51.10	50.51	50.65	809405
2020-05-22	50.71	50.74	50.28	50.73	364578
2020-05-26	51.97	52.42	51.94	52.05	936284
2020-05-27	52.96	53.30	52.25	53.26	895015
2020-05-28	53.67	53.86	52.87	52.99	596551
2020-05-29	52.67	53.05	52.10	53.00	528266
2020-06-01	52.77	53.34	52.72	53.14	516861
2020-06-02	53.49	53.67	53.28	53.66	1370158
2020-06-03	54.34	54.97	54.33	54.81	511515
2020-06-04	54.60	55.09	54.45	55.03	421410
2020-06-05	56.74	57.33	56.53	56.78	755300
2020-06-08	57.19	57.88	57.12	57.88	580983
2020-06-09	56.97	57.04	56.52	56.70	499504
2020-06-10	56.65	56.65	55.53	55.53	430878
2020-06-11	53.57	53.96	51.70	51.79	619612
2020-06-12	53.40	53.61	51.66	52.67	689892
2020-06-15	51.05	53.08	50.84	52.87	742161
2020-06-16	54.55	54.55	52.98	53.71	405887
2020-06-17	53.89	53.93	53.11	53.25	472207
2020-06-18	52.78	53.38	52.71	53.19	386294
2020-06-19	53.97	53.97	52.54	52.79	465147
2020-06-22	52.58	52.85	52.25	52.74	441341
2020-06-23	53.23	53.33	52.78	52.82	435960
2020-06-24	52.25	52.48	50.92	51.32	680790
2020-06-25	51.13	51.90	50.84	51.82	479501
2020-06-26	51.56	51.57	50.48	50.75	459316
2020-06-29	51.09	51.60	50.83	51.57	540473
2020-06-30	51.46	52.47	51.46	52.23	482822
2020-07-01	52.34	52.69	52.01	52.13	505030
2020-07-02	52.93	53.17	52.28	52.40	398034
2020-07-06	53.04	53.26	52.68	52.86	556813
2020-07-07	52.47	52.58	52.09	52.14	553192
2020-07-08	52.28	52.46	51.86	52.27	391492
2020-07-09	52.23	52.25	51.01	51.46	627319
2020-07-10	51.41	52.40	51.41	52.40	380535
2020-07-13	52.78	53.25	52.34	52.42	517912
2020-07-14	52.22	53.30	52.11	53.26	539384
2020-07-15	53.92	54.18	53.67	54.00	383652
2020-07-16	53.82	54.27	53.55	54.01	716547
2020-07-17	54.16	54.35	54.00	54.12	396920
2020-07-20	54.05	54.12	53.65	53.74	360699
2020-07-21	54.04	54.70	54.04	54.38	416789
2020-07-22	54.29	54.74	54.24	54.72	452518
2020-07-23	54.75	55.07	54.46	54.69	564990
2020-07-24	54.57	54.74	54.12	54.28	397357
2020-07-27	54.23	54.34	53.92	54.33	716638
2020-07-28	54.19	54.56	54.14	54.24	506695
2020-07-29	54.38	55.00	54.30	54.87	394321
2020-07-30	54.33	54.41	53.75	54.29	487057
2020-07-31	54.14	54.15	53.41	54.15	360217
2020-08-03	54.20	54.43	53.99	54.32	406490
2020-08-04	54.15	54.61	54.15	54.57	379895
2020-08-05	54.89	55.04	54.83	54.96	332487
2020-08-06	54.85	55.03	54.70	54.93	388599
2020-08-07	54.74	55.60	54.74	55.58	574380
2020-08-10	55.76	56.17	55.74	56.12	543960
2020-08-11	56.65	56.98	55.88	55.99	437596
2020-08-12	56.49	56.59	56.22	56.41	386417
2020-08-13	56.12	56.17	55.82	56.00	1305428
2020-08-14	55.79	56.26	55.74	56.08	278664
2020-08-17	56.09	56.14	55.91	55.97	506494
2020-08-18	55.99	56.01	55.66	55.72	614317
2020-08-19	55.81	55.97	55.39	55.51	651570
2020-08-20	55.22	55.36	55.02	55.22	679215
2020-08-21	55.10	55.22	54.94	55.14	694980
2020-08-24	55.49	55.92	55.27	55.92	401519
2020-08-25	56.11	56.29	55.65	55.89	291936
2020-08-26	55.81	55.83	55.48	55.71	337621
2020-08-27	55.82	56.32	55.82	56.10	303077
2020-08-28	56.28	56.55	56.01	56.54	329144
2020-08-31	56.37	56.47	56.01	56.01	983213
2020-09-01	55.85	56.08	55.74	56.07	1956512
2020-09-02	56.16	57.19	56.09	57.08	569179
2020-09-03	57.16	57.52	55.58	56.00	744130
2020-09-04	56.40	56.53	55.25	55.89	463549
2020-09-08	55.57	55.57	54.77	54.86	475330
2020-09-09	55.26	55.95	55.26	55.49	494566
2020-09-10	55.65	55.79	54.60	54.69	411035
2020-09-11	54.95	55.20	54.56	54.98	455314
2020-09-14	55.30	55.94	55.30	55.75	262428
2020-09-15	55.90	56.09	55.54	55.57	975051
2020-09-16	55.82	56.56	55.79	55.98	360102
2020-09-17	55.37	55.92	55.26	55.72	340423
2020-09-18	55.74	55.83	55.02	55.23	477942
2020-09-21	54.40	54.40	53.39	53.98	530641
2020-09-22	54.00	54.40	53.73	54.04	380569
2020-09-23	53.82	54.01	52.61	52.67	404357
2020-09-24	52.49	53.22	52.08	52.67	666597
2020-09-25	52.45	53.43	52.36	53.26	498512
2020-09-28	53.85	54.43	53.85	54.18	694927
2020-09-29	54.19	54.19	53.53	53.71	315884
2020-09-30	53.88	54.72	53.88	54.29	649118
2020-10-01	54.44	54.63	53.95	54.33	579594
2020-10-02	53.47	54.75	53.47	54.48	553569
2020-10-05	54.84	55.39	54.84	55.35	318924
2020-10-06	55.47	55.98	54.77	54.88	307810
2020-10-07	55.33	55.89	55.33	55.69	463681
2020-10-08	56.00	56.43	55.96	56.43	289050
2020-10-09	56.76	56.81	56.32	56.47	338156
2020-10-12	56.71	57.05	56.55	56.93	350706
2020-10-13	56.70	56.80	56.18	56.29	236453
2020-10-14	56.31	56.58	55.98	55.99	318378
2020-10-15	55.48	56.26	55.46	56.20	478573
2020-10-16	56.35	56.64	56.22	56.32	1069847
2020-10-19	56.44	56.60	55.50	55.57	585164
2020-10-20	55.82	56.36	55.71	55.82	345771
2020-10-21	55.80	56.07	55.66	55.67	381127
2020-10-22	55.77	56.48	55.68	56.41	517341
2020-10-23	56.63	56.74	56.18	56.51	365718
2020-10-26	55.95	55.95	54.92	55.42	485068
2020-10-27	55.42	55.42	54.70	54.70	730808
2020-10-28	53.91	54.14	53.10	53.17	895586
2020-10-29	52.97	53.88	52.61	53.38	861986
2020-10-30	53.16	53.47	52.67	53.42	492618
2020-11-02	54.07	54.52	53.64	54.45	573071
2020-11-03	55.07	55.74	55.07	55.40	380151
2020-11-04	55.54	56.49	55.11	55.46	477548
2020-11-05	56.20	56.77	56.14	56.41	2968617
2020-11-06	56.52	56.60	56.03	56.13	315680
2020-11-09	59.18	59.89	58.46	58.46	920076
2020-11-10	58.66	59.44	58.55	59.38	518531
2020-11-11	59.68	59.68	58.86	59.13	719962
2020-11-12	58.78	58.83	57.95	58.40	431117
2020-11-13	58.70	59.65	58.70	59.52	505502
2020-11-16	60.66	60.66	59.95	60.55	1591654
2020-11-17	60.04	60.51	59.70	60.27	459360
2020-11-18	60.49	60.62	59.54	59.54	612812
2020-11-19	59.42	59.69	59.06	59.68	3857050
2020-11-20	59.62	59.73	59.25	59.37	480617
2020-11-23	59.69	60.29	59.69	60.20	943569
2020-11-24	60.95	61.61	60.79	61.45	404609
2020-11-25	61.32	61.32	60.84	61.09	359168
2020-11-27	61.25	61.26	60.90	61.12	228992
2020-11-30	60.93	60.93	60.27	60.39	628682
2020-12-01	61.16	61.52	60.89	60.96	1044448
2020-12-02	60.86	61.37	60.69	61.30	502827
2020-12-03	61.37	61.72	61.25	61.47	540620
2020-12-04	61.66	62.21	61.66	62.18	408132
2020-12-07	62.03	62.20	61.65	61.88	1170913
2020-12-08	61.56	62.22	61.50	62.10	419955
2020-12-09	62.49	62.49	61.77	62.12	753464
2020-12-10	61.87	62.05	61.69	61.93	417799
2020-12-11	61.66	61.84	61.32	61.75	681745
2020-12-14	61.91	61.95	60.68	60.70	782589
2020-12-15	61.12	61.63	60.85	61.60	662074
2020-12-16	61.65	61.65	61.26	61.38	561732
2020-12-17	61.70	61.79	61.48	61.73	483503
2020-12-18	61.81	61.81	61.10	61.45	479504
2020-12-21	60.79	61.29	60.25	61.13	473996
2020-12-22	61.07	61.07	60.67	60.68	409917
2020-12-23	60.98	61.42	60.98	61.15	396449
2020-12-24	61.25	61.36	60.99	61.36	213231
2020-12-28	61.61	61.97	61.52	61.59	483409
2020-12-29	61.85	61.90	61.28	61.45	1922703
2020-12-30	61.54	61.90	61.54	61.68	309566
2020-12-31	61.62	62.26	61.50	62.19	992511
2021-01-04	62.40	62.40	60.84	61.28	756082
2021-01-05	61.28	62.09	61.22	61.77	469867
2021-01-06	62.00	63.72	62.00	63.27	540399
2021-01-07	63.72	64.04	63.56	63.75	660407
2021-01-08	63.81	63.95	63.17	63.80	570296
2021-01-11	63.25	63.90	63.18	63.78	853332
2021-01-12	63.91	64.21	63.70	64.13	522914
2021-01-13	64.09	64.28	63.87	64.03	2757872
2021-01-14	64.16	64.67	64.16	64.29	577141
2021-01-15	63.73	63.95	63.27	63.69	508606
2021-01-19	64.11	64.17	63.81	63.95	629923
2021-01-20	64.12	64.32	63.88	64.25	441707
2021-01-21	64.26	64.26	63.77	63.83	617873
2021-01-22	63.41	63.62	63.13	63.44	519693
2021-01-25	63.23	63.41	62.75	63.38	527036
2021-01-26	63.62	63.69	63.12	63.18	655924
2021-01-27	62.41	62.43	61.47	61.75	586731
2021-01-28	61.92	62.97	61.92	62.49	639728
2021-01-29	62.29	62.39	61.08	61.32	1835511
2021-02-01	61.77	62.11	61.40	61.85	667555
2021-02-02	62.50	63.09	62.38	62.78	505016
2021-02-03	62.75	63.10	62.58	62.98	530055
2021-02-04	63.10	63.88	63.08	63.87	619180
2021-02-05	64.27	64.41	64.04	64.18	358546
2021-02-08	64.43	64.82	64.31	64.82	617708
2021-02-09	64.75	64.94	64.51	64.83	635395
2021-02-10	65.09	65.15	64.59	64.90	406513
2021-02-11	65.08	65.17	64.46	64.89	421859
2021-02-12	64.81	65.26	64.73	65.24	284183
2021-02-16	65.48	65.52	65.20	65.38	456628
2021-02-17	65.16	65.58	64.94	65.56	676436
2021-02-18	65.23	65.37	64.94	65.21	276276
2021-02-19	65.40	65.68	65.40	65.49	413797
2021-02-22	65.14	66.17	65.14	65.94	390829
2021-02-23	65.92	66.41	65.56	66.23	613365
2021-02-24	66.16	67.34	66.16	67.23	815760
2021-02-25	67.32	67.32	65.68	65.90	559348
2021-02-26	65.95	65.95	64.87	65.10	377699
2021-03-01	66.04	66.90	66.00	66.54	499212
2021-03-02	66.51	66.73	66.20	66.33	492318
2021-03-03	66.35	66.99	66.29	66.33	607293
2021-03-04	66.32	66.69	64.76	65.57	588320
2021-03-05	66.31	67.25	65.35	67.06	990592
2021-03-08	67.40	68.60	67.26	67.87	584679
2021-03-09	68.17	68.41	67.64	67.70	631980
2021-03-10	67.99	68.80	67.99	68.54	807331
2021-03-11	68.78	69.15	68.47	68.64	412652
2021-03-12	69.11	69.35	68.92	69.29	341600
2021-03-15	69.50	69.68	68.95	69.60	451742
2021-03-16	69.53	69.55	68.98	69.10	631307
2021-03-17	69.24	69.48	68.82	69.43	391737
2021-03-18	69.48	69.98	68.92	69.01	468726
2021-03-19	69.02	69.08	68.23	68.74	367621
2021-03-22	68.72	68.82	68.34	68.60	524585
2021-03-23	68.53	68.53	67.49	67.70	664664
2021-03-24	68.08	68.60	67.74	67.76	586021
2021-03-25	67.24	68.39	66.84	68.25	470302
2021-03-26	68.74	69.44	68.49	69.37	597934
2021-03-29	69.03	69.46	68.73	69.19	505804
2021-03-30	69.17	69.38	69.00	69.20	582472
2021-03-31	69.23	69.33	68.90	68.90	769321
2021-04-01	69.13	69.42	68.82	69.41	1095773
2021-04-05	69.88	70.17	69.80	70.02	605297
2021-04-06	69.97	70.24	69.86	69.99	464111
2021-04-07	70.24	70.24	69.70	69.88	684582
2021-04-08	69.92	69.93	69.56	69.91	582352
2021-04-09	70.07	70.31	69.86	70.23	449555
2021-04-12	70.33	70.41	70.12	70.32	448682
2021-04-13	70.15	70.19	69.70	70.06	901870
2021-04-14	70.02	70.66	70.02	70.30	827488
2021-04-15	70.50	70.72	70.28	70.68	486331
2021-04-16	71.23	71.23	70.89	71.11	588030
2021-04-19	71.08	71.08	70.69	70.86	542409
2021-04-20	70.61	70.61	69.97	70.24	462772
2021-04-21	70.11	71.08	70.10	71.05	484157
2021-04-22	71.11	71.16	70.35	70.46	365269
2021-04-23	70.55	71.35	70.38	71.13	575135
2021-04-26	71.33	71.47	71.01	71.11	362572
2021-04-27	71.07	71.31	70.93	71.28	361992
2021-04-28	71.37	71.49	71.23	71.29	373933
2021-04-29	71.69	72.02	71.45	72.01	326051
2021-04-30	71.56	71.76	71.34	71.51	293565
2021-05-03	72.00	72.33	71.86	72.08	425535
2021-05-04	71.89	72.16	71.47	72.16	535985
2021-05-05	72.27	72.55	72.01	72.37	427496
2021-05-06	72.43	73.01	72.10	72.97	317485
2021-05-07	72.83	73.64	72.73	73.59	501404
2021-05-10	73.90	74.36	73.53	73.56	402104
2021-05-11	73.05	73.16	72.15	72.57	370858
2021-05-12	72.55	72.60	71.18	71.28	635918
2021-05-13	71.29	72.60	71.29	72.28	479913
2021-05-14	72.68	73.30	72.60	73.15	436097
2021-05-17	73.03	73.27	72.81	73.10	427491
2021-05-18	73.15	73.24	72.44	72.48	420412
2021-05-19	71.55	72.01	71.06	71.96	459830
2021-05-20	72.07	72.63	71.86	72.31	280551
2021-05-21	72.68	73.08	72.50	72.65	248719
2021-05-24	73.01	73.20	72.76	73.02	678572
2021-05-25	73.16	73.22	72.47	72.59	414350
2021-05-26	72.70	72.80	72.43	72.75	534732
2021-05-27	73.10	73.30	72.95	73.16	592823
2021-05-28	73.37	73.37	73.02	73.23	4481163
2021-06-01	73.78	73.83	73.28	73.49	423910
2021-06-02	73.66	73.69	73.30	73.58	790797
2021-06-03	73.20	73.71	73.08	73.59	564241
2021-06-04	73.84	73.92	73.57	73.87	592550
2021-06-07	73.95	74.00	73.55	73.65	345893
2021-06-08	73.57	73.68	73.22	73.63	408943
2021-06-09	73.60	73.64	73.27	73.34	430116
2021-06-10	73.40	73.53	72.93	73.05	556851
2021-06-11	73.16	73.24	72.90	73.16	333152
2021-06-14	73.20	73.21	72.42	72.74	309596
2021-06-15	72.88	73.01	72.56	72.90	807586
2021-06-16	72.89	72.89	72.04	72.38	376000
2021-06-17	72.44	72.46	71.02	71.38	508780
2021-06-18	70.52	70.74	70.06	70.07	416019
2021-06-21	70.55	71.44	70.50	71.44	311561
2021-06-22	71.42	71.68	71.07	71.51	654707
2021-06-23	71.45	71.61	71.31	71.36	455444
2021-06-24	71.63	71.90	71.48	71.78	351238
2021-06-25	71.99	72.44	71.93	72.39	250915
2021-06-28	72.27	72.36	71.61	71.89	544716
2021-06-29	72.07	72.25	71.58	71.68	352636
2021-06-30	71.61	72.05	71.61	71.96	376593
2021-07-01	72.21	72.53	72.10	72.41	354006
2021-07-02	72.50	72.65	72.33	72.61	246493
2021-07-06	72.45	72.45	71.36	71.86	524523
2021-07-07	71.57	72.01	71.46	71.93	533044
2021-07-08	71.05	71.53	70.77	71.23	1581183
2021-07-09	71.76	72.46	71.76	72.43	385159
2021-07-12	72.02	72.74	72.02	72.72	763534
2021-07-13	72.58	72.60	72.12	72.19	520167
2021-07-14	72.31	72.64	71.83	72.09	300467
2021-07-15	71.75	72.22	71.69	72.04	528725
2021-07-16	72.26	72.26	71.30	71.42	429983
2021-07-19	70.46	70.47	69.47	69.93	536030
2021-07-20	70.11	71.47	70.03	71.20	544120
2021-07-21	71.49	72.07	71.49	72.00	303372
2021-07-22	71.88	71.88	71.36	71.61	190358
2021-07-23	71.85	72.08	71.66	72.04	271198
2021-07-26	72.00	72.34	71.99	72.30	329698
2021-07-27	72.04	72.40	71.81	72.39	253798
2021-07-28	72.44	72.56	71.95	72.29	333756
2021-07-29	72.80	73.03	72.59	72.74	258826
2021-07-30	72.61	72.95	72.36	72.44	3972969
2021-08-02	72.66	73.28	72.21	72.23	529964
2021-08-03	72.45	72.89	71.84	72.86	513268
2021-08-04	72.37	72.68	72.12	72.13	344870
2021-08-05	72.35	72.64	72.35	72.64	281809
2021-08-06	72.95	73.23	72.87	73.16	334319
2021-08-09	73.06	73.15	72.75	73.05	269892
2021-08-10	73.12	73.59	72.99	73.57	242506
2021-08-11	73.65	74.00	73.51	74.00	220382
2021-08-12	73.96	74.00	73.63	73.96	553839
2021-08-13	74.04	74.11	73.83	73.99	1018315
2021-08-16	73.73	73.99	73.29	73.94	356259
2021-08-17	73.61	73.81	73.01	73.56	312676
2021-08-18	73.31	73.67	72.73	72.81	431882
2021-08-19	72.19	72.75	72.02	72.44	331226
2021-08-20	72.36	72.97	72.29	72.80	453761
2021-08-23	73.21	73.53	73.21	73.37	388842
2021-08-24	73.50	73.70	73.45	73.54	430184
2021-08-25	73.53	74.09	73.40	73.92	688194
2021-08-26	73.85	73.85	73.31	73.37	300506
2021-08-27	73.59	74.12	73.56	74.07	338489
2021-08-30	74.07	74.16	73.75	73.79	253438
2021-08-31	73.78	73.95	73.61	73.75	711865
2021-09-01	73.86	73.87	73.43	73.68	466393
2021-09-02	73.89	74.13	73.82	74.13	302827
2021-09-03	73.94	74.03	73.69	73.84	326533
2021-09-07	73.64	73.66	73.19	73.27	353028
2021-09-08	73.05	73.37	72.92	73.23	275404
2021-09-09	73.11	73.56	72.97	73.02	262165
2021-09-10	73.39	73.39	72.42	72.49	853155
2021-09-13	72.95	73.13	72.55	72.96	837361
2021-09-14	73.16	73.16	72.07	72.25	2237263
2021-09-15	72.45	73.03	72.20	72.94	741920
2021-09-16	72.96	73.10	72.30	72.69	462694
2021-09-17	72.53	72.73	72.10	72.16	455787
2021-09-20	71.04	71.34	70.27	71.05	465991
2021-09-21	71.49	71.66	70.84	70.84	351804
2021-09-22	71.31	72.05	71.31	71.65	312966
2021-09-23	72.00	73.03	71.95	72.71	237145
2021-09-24	72.07	72.60	72.07	72.39	212039
2021-09-27	72.53	73.12	72.53	72.72	333870
2021-09-28	72.67	72.75	71.77	71.91	1127267
2021-09-29	71.96	72.41	71.83	72.09	284935
2021-09-30	72.34	72.34	70.86	70.88	480553
2021-10-01	71.24	72.26	70.76	71.88	597026
2021-10-04	71.78	72.40	71.30	71.57	404002
2021-10-05	71.82	72.48	71.65	72.01	287250
2021-10-06	71.52	72.16	71.05	72.06	389362
2021-10-07	72.58	73.20	72.56	72.69	266240
2021-10-08	72.83	72.98	72.64	72.72	269933
2021-10-11	72.82	73.11	72.15	72.15	258463
2021-10-12	72.15	72.40	71.87	72.03	204874
2021-10-13	72.07	72.09	71.30	72.03	339224
2021-10-14	72.57	73.16	72.50	73.12	521523
2021-10-15	73.58	73.91	73.56	73.62	311406
2021-10-18	73.25	73.69	73.04	73.37	663358
2021-10-19	73.73	73.92	73.52	73.92	318999
2021-10-20	73.89	74.62	73.89	74.57	309176
2021-10-21	74.54	74.54	74.17	74.44	316638
2021-10-22	74.52	74.79	74.34	74.67	279147
2021-10-25	74.71	74.97	74.62	74.76	286782
2021-10-26	74.94	75.09	74.76	74.82	346512
2021-10-27	74.67	74.67	73.70	73.70	368907
2021-10-28	74.04	74.32	73.87	74.25	351585
2021-10-29	74.09	74.41	73.94	74.08	325342
2021-11-01	74.38	74.62	74.27	74.60	349526
2021-11-02	74.66	74.92	74.50	74.78	630345
2021-11-03	74.55	75.30	74.55	75.24	318011
2021-11-04	75.26	75.26	74.55	74.86	294007
2021-11-05	75.48	75.83	75.28	75.54	381820
2021-11-08	75.92	75.92	75.47	75.58	312787
2021-11-09	75.63	75.63	75.17	75.47	1242270
2021-11-10	75.45	75.74	75.17	75.29	517783
2021-11-11	75.34	75.34	75.15	75.23	308744
2021-11-12	75.37	75.50	75.12	75.38	242841
2021-11-15	75.65	75.65	75.38	75.48	304975
2021-11-16	75.51	75.71	75.35	75.38	298299
2021-11-17	75.23	75.23	74.83	75.00	338982
2021-11-18	74.98	75.02	74.39	74.73	925635
2021-11-19	74.37	74.55	74.02	74.08	2238339
2021-11-22	74.33	75.10	74.30	74.54	468876
2021-11-23	74.63	75.17	74.60	75.08	365011
2021-11-24	74.88	75.15	74.78	75.07	331384
2021-11-26	73.50	73.53	72.80	73.16	569433
2021-11-29	74.05	74.05	73.11	73.49	430861
2021-11-30	72.94	72.96	71.69	71.77	570311
2021-12-01	72.74	73.32	71.13	71.13	631491
2021-12-02	71.39	73.05	71.37	72.71	746909
2021-12-03	73.08	73.16	71.96	72.55	627864
2021-12-06	73.12	74.12	73.12	73.66	475051
2021-12-07	74.32	74.90	74.22	74.56	565869
2021-12-08	74.73	74.82	74.32	74.57	436597
2021-12-09	74.26	74.64	74.15	74.33	760821
2021-12-10	74.76	74.89	74.33	74.82	492519
2021-12-13	74.30	74.42	73.80	73.99	460722
2021-12-14	73.78	74.36	73.76	73.89	1257916
2021-12-15	74.05	74.62	73.56	74.56	986430
2021-12-16	74.88	75.54	74.77	74.97	570727
2021-12-17	74.69	74.69	73.86	73.99	845698
2021-12-20	73.10	73.25	72.53	73.19	910558
2021-12-21	73.71	74.43	73.68	74.33	805679
2021-12-22	74.31	74.84	74.15	74.80	430998
2021-12-23	75.11	75.48	75.04	75.24	342345
2021-12-27	75.40	76.03	75.24	76.02	433694
2021-12-28	75.94	76.45	75.94	76.25	702969
2021-12-29	76.30	76.61	76.21	76.45	430524
2021-12-30	76.62	76.85	76.32	76.35	462992
2021-12-31	76.33	76.65	76.25	76.34	319816
2022-01-03	76.35	76.74	76.15	76.69	973856
2022-01-04	77.03	77.70	77.03	77.49	495926
2022-01-05	77.66	78.18	76.89	76.89	644697
2022-01-06	77.02	77.40	76.77	77.02	576521
2022-01-07	77.01	77.41	76.89	77.18	622073
2022-01-10	77.34	77.34	76.11	76.90	1651211
2022-01-11	77.01	77.47	76.41	77.47	544146
2022-01-12	77.48	77.74	77.18	77.48	512859
2022-01-13	77.65	78.03	77.18	77.38	1034644
2022-01-14	76.92	77.32	76.52	77.27	662439
2022-01-18	76.90	76.90	76.02	76.30	1003424
2022-01-19	76.53	76.58	75.57	75.62	811806
2022-01-20	75.72	76.55	74.80	74.86	858514
2022-01-21	74.79	75.15	73.76	73.90	1351002
2022-01-24	73.12	74.17	71.63	74.03	1283822
2022-01-25	73.23	74.34	72.12	73.73	776659
2022-01-26	74.33	74.79	72.65	73.27	925771
2022-01-27	73.82	74.58	72.73	73.11	606818
2022-01-28	73.05	74.20	72.35	74.19	780038
2022-01-31	73.86	75.00	73.70	74.91	732337
2022-02-01	75.07	75.63	74.74	75.52	606873
2022-02-02	75.46	76.11	75.23	75.91	719499
2022-02-03	75.62	75.87	75.14	75.19	1329079
2022-02-04	74.97	75.58	74.38	75.03	565078
2022-02-07	75.15	75.60	74.89	75.13	404297
2022-02-08	75.26	75.83	75.03	75.70	2173653
2022-02-09	76.29	76.64	76.25	76.45	495365
2022-02-10	75.90	76.79	75.21	75.53	399357
2022-02-11	75.62	76.06	74.51	74.74	404281
2022-02-14	74.78	74.78	73.76	74.22	516851
2022-02-15	74.80	75.23	74.77	75.13	385190
2022-02-16	74.94	75.51	74.75	75.31	344967
2022-02-17	74.83	74.90	74.10	74.19	385248
2022-02-18	74.11	74.58	73.64	73.91	393638
2022-02-22	73.71	74.10	72.86	73.36	647983
2022-02-23	73.74	73.78	72.32	72.36	402463
2022-02-24	70.83	72.54	70.67	72.39	899201
2022-02-25	72.83	74.55	72.78	74.41	687245
2022-02-28	73.40	74.24	73.15	74.01	766825
2022-03-01	73.84	74.08	72.44	72.89	1636333
2022-03-02	73.32	74.64	73.28	74.26	1486943
2022-03-03	74.64	74.88	73.87	74.30	427896
2022-03-04	73.69	74.10	73.25	74.08	372452
2022-03-07	73.82	73.88	72.36	72.41	586271
2022-03-08	72.65	73.43	71.81	71.81	568772
2022-03-09	72.92	73.42	72.78	72.96	444595
2022-03-10	72.32	73.01	72.18	72.91	515343
2022-03-11	73.29	73.51	72.31	72.37	435121
2022-03-14	72.66	73.19	72.01	72.30	452453
2022-03-15	72.60	73.39	72.42	73.27	721901
2022-03-16	73.83	74.36	72.99	74.36	528017
2022-03-17	74.19	75.15	74.08	75.10	352471
2022-03-18	74.96	75.47	74.63	75.44	637584
2022-03-21	75.52	75.91	75.11	75.52	499196
2022-03-22	76.04	76.14	75.75	75.94	580053
2022-03-23	75.82	75.82	75.12	75.12	349692
2022-03-24	75.01	75.56	74.86	75.56	383597
2022-03-25	75.73	76.29	75.67	76.26	674040
2022-03-28	76.23	76.28	75.61	76.28	539753
2022-03-29	76.78	77.10	76.43	77.06	580717
2022-03-30	77.10	77.21	76.52	76.85	525244
2022-03-31	76.77	76.95	75.78	75.87	564767
2022-04-01	76.18	76.21	75.55	76.20	665475
2022-04-04	76.10	76.12	75.56	76.10	816097
2022-04-05	75.94	76.52	75.39	75.56	582053
2022-04-06	75.23	75.74	75.03	75.62	1273890
2022-04-07	75.56	76.11	75.04	75.85	543887
2022-04-08	76.00	76.55	75.76	76.25	593737
2022-04-11	76.01	76.30	75.49	75.60	545870
2022-04-12	75.90	76.27	75.18	75.41	466759
2022-04-13	75.33	76.09	75.33	76.00	429048
2022-04-14	76.02	76.41	75.70	75.75	422793
2022-04-18	75.66	76.07	75.32	75.60	471331
2022-04-19	75.68	76.76	75.68	76.67	621371
2022-04-20	76.90	77.50	76.90	77.18	423066
2022-04-21	77.55	77.79	76.20	76.31	391008
2022-04-22	76.05	76.05	74.27	74.36	398227
2022-04-25	73.90	74.56	72.81	74.44	630548
2022-04-26	73.97	74.32	72.92	72.95	474244
2022-04-27	72.98	73.82	72.68	73.04	612331
2022-04-28	73.62	74.47	72.85	74.21	467323
2022-04-29	73.91	73.97	71.90	72.03	414470
2022-05-02	72.16	72.55	70.69	71.99	810109
2022-05-03	72.18	72.97	71.96	72.44	1004310
2022-05-04	72.52	74.49	72.38	74.40	553255
2022-05-05	73.88	74.04	72.00	72.62	553280
2022-05-06	72.38	72.64	71.53	72.42	739899
2022-05-09	71.44	71.69	70.32	70.61	828034
2022-05-10	71.32	71.54	69.60	70.27	993131
2022-05-11	70.34	71.51	69.82	69.88	731256
2022-05-12	69.54	70.20	68.90	70.00	865347
2022-05-13	70.63	71.32	70.48	71.15	2576319
2022-05-16	70.92	71.74	70.72	71.26	528649
2022-05-17	72.13	72.44	71.72	72.41	450820
2022-05-18	71.96	71.96	69.80	70.03	627124
2022-05-19	69.40	70.26	69.05	69.59	800636
2022-05-20	70.01	70.08	68.27	69.65	1035999
2022-05-23	70.39	71.09	70.02	70.88	517853
2022-05-24	70.55	71.11	69.72	70.95	572946
2022-05-25	70.87	71.74	70.77	71.52	497112
2022-05-26	72.00	72.88	72.00	72.60	501666
2022-05-27	72.73	73.82	72.73	73.77	397331
2022-05-31	73.41	73.79	72.88	73.30	477698
2022-06-01	73.67	73.67	72.08	72.60	389314
2022-06-02	72.81	73.54	72.07	73.50	466316
2022-06-03	73.06	73.30	72.75	72.84	460118
2022-06-06	73.48	73.61	72.87	72.98	520898
2022-06-07	72.60	73.80	72.59	73.77	420856
2022-06-08	73.41	73.56	72.70	72.83	351239
2022-06-09	72.22	72.49	70.95	70.95	443726
2022-06-10	70.07	70.09	69.36	69.45	679646
2022-06-13	68.04	68.14	66.66	67.05	1481611
2022-06-14	67.28	67.45	65.97	66.56	1098201
2022-06-15	67.09	67.73	65.97	66.93	949400
2022-06-16	65.57	65.65	64.63	65.09	906651
2022-06-17	65.17	65.55	64.35	64.88	782512
2022-06-21	65.75	66.54	65.68	66.35	874331
2022-06-22	65.57	66.76	65.39	66.13	770479
2022-06-23	66.43	66.64	65.62	66.37	1255952
2022-06-24	66.93	68.21	66.84	68.21	671003
2022-06-27	68.48	68.64	68.07	68.26	984235
2022-06-28	68.62	69.23	67.44	67.51	630548
2022-06-29	67.66	67.66	66.95	67.23	652355
2022-06-30	66.56	67.32	66.20	66.88	4381694
2022-07-01	66.85	67.83	66.37	67.66	611366
2022-07-05	66.84	67.09	65.80	67.09	693016
2022-07-06	67.16	67.49	66.56	67.13	522343
2022-07-07	67.48	67.97	67.47	67.83	604574
2022-07-08	67.84	68.04	67.40	67.67	618972
2022-07-11	67.36	67.57	67.12	67.29	563113
2022-07-12	67.03	67.65	66.73	66.96	913083
2022-07-13	66.36	67.01	66.01	66.59	561353
2022-07-14	65.65	66.17	65.21	66.08	2342307
2022-07-15	66.83	67.35	66.57	67.32	864336
2022-07-18	67.81	67.95	66.72	66.88	1004319
2022-07-19	67.49	68.61	67.49	68.49	524398
2022-07-20	68.45	68.74	68.11	68.53	587366
2022-07-21	68.25	68.81	67.84	68.81	435558
2022-07-22	68.97	69.16	68.19	68.56	597948
2022-07-25	68.84	69.13	68.48	69.01	693811
2022-07-26	68.82	68.99	68.55	68.66	443527
2022-07-27	68.95	69.86	68.72	69.62	414517
2022-07-28	69.84	70.45	69.25	70.41	665576
2022-07-29	70.33	71.09	70.28	70.97	417021
2022-08-01	70.60	70.96	70.35	70.75	615485
2022-08-02	70.74	71.03	70.22	70.28	448345
2022-08-03	70.57	71.03	70.31	70.78	485070
2022-08-04	70.72	70.82	70.41	70.45	451559
2022-08-05	70.07	70.62	69.89	70.61	624822
2022-08-08	70.97	71.23	70.60	70.75	576469
2022-08-09	70.82	70.94	70.49	70.67	648859
2022-08-10	71.65	71.82	71.45	71.76	378785
2022-08-11	72.27	72.69	71.97	72.13	1154121
2022-08-12	72.37	73.10	72.22	73.04	463694
2022-08-15	72.66	73.35	72.54	73.29	710471
2022-08-16	73.21	73.90	73.15	73.64	561044
2022-08-17	73.12	73.51	72.81	73.08	469646
2022-08-18	73.28	73.48	73.04	73.39	440338
2022-08-19	73.13	73.13	72.61	72.78	429322
2022-08-22	72.06	72.23	71.35	71.52	472385
2022-08-23	71.53	71.79	71.26	71.33	413701
2022-08-24	71.37	71.74	71.22	71.58	769418
2022-08-25	71.82	72.46	71.62	72.45	343660
2022-08-26	72.57	72.57	70.46	70.49	425272
2022-08-29	70.15	70.75	69.91	70.23	604144
2022-08-30	70.39	70.39	69.21	69.42	444650
2022-08-31	69.59	69.78	68.94	68.95	552900
2022-09-01	68.53	69.17	68.19	69.13	685010
2022-09-02	69.80	70.04	68.28	68.61	481437
2022-09-06	68.77	68.88	68.07	68.27	604825
2022-09-07	68.19	69.57	68.16	69.46	530576
2022-09-08	69.21	69.99	68.89	69.99	425694
2022-09-09	70.37	70.97	70.25	70.80	552386
2022-09-12	71.26	71.67	71.14	71.39	423128
2022-09-13	70.21	70.41	68.72	68.95	478082
2022-09-14	69.15	69.31	68.55	69.08	334771
2022-09-15	68.90	69.37	68.45	68.59	1167743
2022-09-16	68.01	68.20	67.58	68.09	498487
2022-09-19	67.49	68.56	67.45	68.56	456594
2022-09-20	67.99	67.99	67.21	67.70	498654
2022-09-21	68.09	68.32	66.54	66.59	379437
2022-09-22	66.65	66.65	65.99	66.03	895684
2022-09-23	65.44	65.44	64.00	64.77	952775
2022-09-26	64.01	64.40	63.16	63.48	1101011
2022-09-27	64.05	64.33	62.79	63.19	1961729
2022-09-28	63.57	64.75	63.26	64.46	1100291
2022-09-29	64.01	64.06	63.00	63.44	798984
2022-09-30	63.41	63.84	62.55	62.61	840957
2022-10-03	63.37	64.64	63.11	64.37	1112831
2022-10-04	65.22	66.27	65.16	66.20	926613
2022-10-05	65.67	66.45	65.23	66.10	864136
2022-10-06	65.89	66.17	65.14	65.22	619488
2022-10-07	64.70	64.82	63.59	63.96	1386269
2022-10-10	64.10	64.31	63.30	63.59	783949
2022-10-11	63.41	64.25	63.10	63.53	907242
2022-10-12	63.53	63.82	63.19	63.23	1824407
2022-10-13	62.36	65.17	62.05	64.87	897932
2022-10-14	65.35	65.71	63.73	63.85	1037857
2022-10-17	64.75	65.34	64.75	65.08	1782593
2022-10-18	66.15	66.38	65.29	65.95	667739
2022-10-19	65.66	66.00	65.00	65.45	639947
2022-10-20	65.55	66.03	64.73	64.84	756251
2022-10-21	64.93	66.45	64.67	66.34	776559
2022-10-24	66.75	67.31	66.47	67.14	1172335
2022-10-25	67.14	68.05	67.02	68.00	907117
2022-10-26	68.15	68.98	68.12	68.34	511630
2022-10-27	68.80	69.31	68.49	68.61	816491
2022-10-28	68.83	70.11	68.78	70.08	925362
2022-10-31	69.75	70.17	69.59	69.77	1111117
2022-11-01	70.38	70.38	69.55	69.90	589387
2022-11-02	69.81	70.65	68.61	68.63	579461
2022-11-03	68.05	68.77	67.71	68.42	1103797
2022-11-04	69.27	69.75	68.35	69.30	604401
2022-11-07	69.64	70.00	69.25	69.91	1079761
2022-11-08	69.96	70.71	69.61	70.30	569782
2022-11-09	69.79	70.14	68.92	68.99	496547
2022-11-10	70.79	71.80	70.55	71.71	788784
2022-11-11	71.93	72.15	71.44	71.97	646165
2022-11-14	71.78	72.46	71.50	71.54	1352353
2022-11-15	72.29	72.54	71.37	71.95	868161
2022-11-16	71.82	71.97	71.43	71.58	648382
2022-11-17	70.78	71.39	70.64	71.36	641602
2022-11-18	71.89	72.08	71.48	71.95	486274
2022-11-21	71.79	72.15	71.61	72.07	715560
2022-11-22	72.39	73.00	72.39	72.97	605148
2022-11-23	72.86	73.24	72.69	73.15	565522
2022-11-25	73.17	73.48	73.17	73.36	308717
2022-11-28	72.80	73.09	72.20	72.37	662558
2022-11-29	72.41	72.65	72.15	72.56	746150
2022-11-30	72.55	73.97	71.98	73.93	563986
2022-12-01	74.14	74.39	73.55	73.86	2598843
2022-12-02	73.17	74.01	73.10	73.91	714623
2022-12-05	73.53	73.53	72.38	72.63	1045236
2022-12-06	72.71	72.77	71.46	71.90	654559
2022-12-07	71.76	72.24	71.68	71.86	918213
2022-12-08	72.26	72.45	71.97	72.16	691712
2022-12-09	72.04	72.30	71.63	71.69	879374
2022-12-12	71.75	72.74	71.67	72.74	1424603
2022-12-13	73.89	73.89	72.13	72.56	773430
2022-12-14	72.56	73.08	71.73	72.20	1065015
2022-12-15	71.56	71.56	70.46	70.77	1060948
2022-12-16	70.09	70.30	69.57	70.13	1039954
2022-12-19	70.10	70.19	69.13	69.51	1564865
2022-12-20	69.38	69.94	69.21	69.68	1207113
2022-12-21	70.24	70.93	70.22	70.72	1133328
2022-12-22	70.12	70.18	68.82	69.98	1119097
2022-12-23	69.77	70.46	69.59	70.46	665322
2022-12-27	70.40	70.71	70.01	70.39	1082186
2022-12-28	70.47	70.74	69.59	69.62	937895
2022-12-29	70.16	70.97	70.03	70.87	828696
2022-12-30	70.27	70.63	69.94	70.63	758834
2023-01-03	71.21	71.61	70.31	70.90	1678496
2023-01-04	71.41	72.19	71.16	71.80	847774
2023-01-05	71.41	71.45	70.87	71.14	634646
2023-01-06	71.73	72.95	71.25	72.68	580914
2023-01-09	73.10	73.63	72.67	72.67	1177716
2023-01-10	72.63	73.28	72.49	73.27	506251
2023-01-11	73.58	74.15	73.45	74.11	450275
2023-01-12	74.38	74.75	73.75	74.52	668945
2023-01-13	73.96	74.86	73.72	74.70	657368
2023-01-17	74.69	74.84	74.30	74.36	1573694
2023-01-18	74.46	74.67	73.08	73.12	853224
2023-01-19	72.54	72.81	72.13	72.39	1306853
2023-01-20	72.61	73.67	72.28	73.63	3046435
2023-01-23	73.65	74.87	73.62	74.50	1640597
2023-01-24	74.24	74.64	73.99	74.42	396126
2023-01-25	73.71	74.60	73.36	74.56	429098
2023-01-26	74.83	75.21	74.38	75.19	607020
2023-01-27	74.93	75.76	74.93	75.34	718434
2023-01-30	74.78	75.34	74.57	74.61	1298436
2023-01-31	74.81	75.77	74.64	75.77	463505
2023-02-01	75.45	77.04	75.04	76.52	1769931
2023-02-02	77.35	78.25	77.10	77.86	1208438
2023-02-03	76.90	77.51	76.56	76.79	506006
2023-02-06	76.28	76.42	75.91	76.26	469006
2023-02-07	76.01	77.19	75.71	76.98	528273
2023-02-08	76.63	76.87	76.10	76.22	474285
2023-02-09	76.80	76.91	75.17	75.38	349352
2023-02-10	75.15	75.59	74.95	75.50	507150
2023-02-13	75.69	76.49	75.60	76.49	621654
2023-02-14	76.40	76.87	75.67	76.33	603720
2023-02-15	75.82	76.63	75.82	76.63	362093
2023-02-16	75.76	76.46	75.55	75.76	342119
2023-02-17	75.32	75.73	75.02	75.68	439383
2023-02-21	74.97	75.02	73.91	74.07	495024
2023-02-22	74.07	74.36	73.63	73.89	344940
2023-02-23	74.22	74.42	73.29	74.10	377919
2023-02-24	73.19	73.62	72.91	73.46	304222
2023-02-27	74.17	74.34	73.42	73.62	424714
2023-02-28	73.70	73.96	73.43	73.44	567559
2023-03-01	73.17	73.50	72.93	73.18	436514
2023-03-02	72.87	73.84	72.79	73.73	296489
2023-03-03	74.16	74.93	73.95	74.87	403797
2023-03-06	75.00	75.33	74.59	74.65	442535
2023-03-07	74.58	74.71	73.30	73.41	416060
2023-03-08	73.31	73.64	73.08	73.49	768156
2023-03-09	73.62	73.81	71.79	71.94	373899
2023-03-10	71.72	72.14	70.37	70.75	395644
2023-03-13	69.84	71.13	69.38	70.21	615112
2023-03-14	71.35	71.78	70.56	71.35	527749
2023-03-15	70.28	70.68	69.64	70.66	538524
2023-03-16	70.20	71.94	70.08	71.81	1616378
2023-03-17	71.48	71.48	70.36	70.62	424671
2023-03-20	70.81	71.51	70.81	71.31	595838
2023-03-21	71.97	72.30	71.74	72.16	712302
2023-03-22	72.13	72.58	70.70	70.71	534813
2023-03-23	70.82	71.52	69.85	70.29	521810
2023-03-24	69.96	70.89	69.61	70.88	521800
2023-03-27	71.55	71.60	71.02	71.24	667806
2023-03-28	71.06	71.46	70.92	71.27	545980
2023-03-29	71.99	72.41	71.86	72.33	1551946
2023-03-30	72.96	73.00	72.41	72.77	770649
2023-03-31	73.03	73.80	73.02	73.78	350488
2023-04-03	73.60	74.04	73.44	73.79	1526256
2023-04-04	73.94	73.94	72.96	73.29	994556
2023-04-05	73.04	73.31	72.82	73.08	631593
2023-04-06	72.89	73.33	72.79	73.31	486636
2023-04-10	72.98	73.62	72.86	73.62	445902
2023-04-11	73.63	73.99	73.58	73.75	546460
2023-04-12	74.06	74.22	73.30	73.45	562718
2023-04-13	73.60	74.21	73.34	74.18	407058
2023-04-14	74.23	74.58	73.64	74.03	364161
2023-04-17	74.10	74.56	74.00	74.55	1482050
2023-04-18	74.79	74.83	74.30	74.61	358541
2023-04-19	74.19	74.77	74.19	74.65	358651
2023-04-20	74.11	74.51	73.94	74.18	346167
2023-04-21	74.24	74.37	73.90	74.30	488627
2023-04-24	74.25	74.44	74.00	74.30	390078
2023-04-25	73.83	73.92	73.05	73.07	477043
2023-04-26	73.24	73.32	72.54	72.66	560710
2023-04-27	73.25	74.32	73.25	74.27	327984
2023-04-28	74.18	74.92	74.18	74.91	468783
2023-05-01	74.97	75.24	74.74	74.77	755972
2023-05-02	74.64	74.64	73.25	73.86	373829
2023-05-03	73.90	74.32	73.26	73.31	455580
2023-05-04	73.14	73.17	72.38	72.65	364661
2023-05-05	73.30	74.01	73.25	73.82	287102
2023-05-08	73.88	74.02	73.59	73.81	442029
2023-05-09	73.41	73.73	73.30	73.50	341018
2023-05-10	74.01	74.16	72.97	73.65	324060
2023-05-11	73.30	73.39	73.00	73.37	1858083
2023-05-12	73.49	73.55	72.72	73.20	339361
2023-05-15	73.30	73.72	73.05	73.60	409999
2023-05-16	73.36	73.47	72.85	72.87	383906
2023-05-17	73.31	74.03	73.06	73.94	800556
2023-05-18	73.79	74.64	73.75	74.58	466955
2023-05-19	74.66	74.74	74.04	74.29	421357
2023-05-22	74.33	74.63	74.05	74.34	466980
2023-05-23	74.04	74.41	73.53	73.53	382503
2023-05-24	73.20	73.23	72.73	72.91	416480
2023-05-25	73.05	73.15	72.48	72.94	368985
2023-05-26	73.02	73.99	73.02	73.90	422346
2023-05-30	74.13	74.30	73.62	73.84	488327
2023-05-31	73.62	73.62	73.05	73.38	428180
2023-06-01	73.52	74.24	73.24	74.04	983918
2023-06-02	74.59	75.58	74.41	75.42	508824
2023-06-05	75.47	75.47	75.02	75.12	562836
2023-06-06	75.02	75.71	75.02	75.63	355891
2023-06-07	75.54	75.65	75.33	75.60	378560
2023-06-08	75.47	75.83	75.26	75.77	540386
2023-06-09	75.82	76.05	75.56	75.77	346259
2023-06-12	75.97	76.36	75.80	76.29	416866
2023-06-13	76.67	77.01	76.54	76.91	630895
2023-06-14	77.04	77.50	76.47	76.98	334322
2023-06-15	76.80	78.15	76.78	78.00	464060
2023-06-16	78.27	78.36	77.70	77.76	442727
2023-06-20	77.43	77.43	76.83	77.16	416518
2023-06-21	77.03	77.13	76.71	76.82	393381
2023-06-22	76.63	76.78	76.43	76.68	394911
2023-06-23	76.08	76.42	75.99	76.16	305474
2023-06-26	76.08	76.51	76.08	76.25	435949
2023-06-27	76.45	77.26	76.39	77.15	392244
2023-06-28	77.01	77.22	76.78	77.10	480140
2023-06-29	77.00	77.55	76.97	77.54	391927
2023-06-30	77.95	78.43	77.95	78.26	563479
2023-07-03	78.22	78.53	78.12	78.50	899918
2023-07-05	78.19	78.49	78.07	78.29	721162
2023-07-06	77.60	77.68	77.14	77.63	462849
2023-07-07	77.55	78.32	77.51	77.64	392520
2023-07-10	77.69	78.13	77.54	78.12	364020
2023-07-11	78.21	78.97	78.21	78.91	291800
2023-07-12	79.49	79.71	79.35	79.46	449828
2023-07-13	79.73	80.10	79.69	79.98	360059
2023-07-14	80.11	80.18	79.47	79.60	1051018
2023-07-17	79.47	79.86	79.31	79.66	332083
2023-07-18	79.69	80.38	79.56	80.30	716740
2023-07-19	80.41	80.82	80.41	80.70	462418
2023-07-20	80.61	80.67	80.34	80.45	387136
2023-07-21	80.76	80.76	80.36	80.40	1303482
2023-07-24	80.55	80.81	80.45	80.64	327484
2023-07-25	80.53	80.93	80.50	80.73	484905
2023-07-26	80.59	80.96	80.43	80.77	358202
2023-07-27	81.27	81.44	80.08	80.23	390859
2023-07-28	80.79	81.03	80.56	80.86	472227
2023-07-31	81.05	81.15	80.72	81.04	491518
2023-08-01	80.72	80.92	80.63	80.81	398038
2023-08-02	80.31	80.35	79.75	79.88	451003
2023-08-03	79.51	79.83	79.25	79.52	305637
2023-08-04	80.00	80.48	79.40	79.51	409543
2023-08-07	79.81	80.38	79.81	80.34	311442
2023-08-08	79.62	79.91	79.12	79.84	333943
2023-08-09	79.90	79.90	79.19	79.30	308890
2023-08-10	79.73	80.27	79.15	79.33	302715
2023-08-11	78.98	79.48	78.90	79.31	319390
2023-08-14	79.19	79.43	78.96	79.43	338438
2023-08-15	79.02	79.05	78.30	78.41	398555
2023-08-16	78.24	78.59	77.78	77.79	331356
2023-08-17	77.94	78.06	77.03	77.08	345067
2023-08-18	76.56	77.31	76.42	77.11	417942
2023-08-21	77.17	77.38	76.61	77.23	523414
2023-08-22	77.40	77.51	76.84	76.94	312008
2023-08-23	77.07	77.77	77.03	77.66	370627
2023-08-24	77.72	78.14	76.80	76.80	317324
2023-08-25	77.13	77.51	76.44	77.23	311885
2023-08-28	77.55	77.95	77.50	77.76	587126
2023-08-29	77.70	78.74	77.70	78.70	546617
2023-08-30	78.78	79.04	78.56	78.85	970170
2023-08-31	79.07	79.18	78.72	78.72	326466
2023-09-01	79.15	79.33	78.75	78.97	286089
2023-09-05	78.93	78.95	78.25	78.26	294530
2023-09-06	78.16	78.27	77.64	78.08	315754
2023-09-07	77.79	78.10	77.77	77.93	275179
2023-09-08	77.99	78.23	77.89	78.05	740487
2023-09-11	78.51	78.51	78.51	78.51	163
2023-09-12	78.26	78.69	78.19	78.27	327607
2023-09-13	78.36	78.47	77.98	78.20	309161
2023-09-14	78.72	79.13	78.59	79.02	456281
2023-09-15	78.78	78.78	78.12	78.19	889225
2023-09-18	78.16	78.34	77.94	78.10	415067
2023-09-19	78.07	78.09	77.47	77.89	1346288
2023-09-20	78.14	78.35	77.36	77.38	579174
2023-09-21	76.96	76.96	76.10	76.13	1198258
2023-09-22	76.21	76.39	75.77	75.81	871567
2023-09-25	75.60	76.08	75.52	76.08	460101
2023-09-26	75.15	75.23	74.33	74.45	586779
2023-09-27	74.59	74.72	73.77	74.38	763422
2023-09-28	74.21	75.09	74.21	74.81	586071
2023-09-29	75.40	75.43	74.38	74.62	541767
2023-10-02	74.49	74.56	73.72	74.13	822018
2023-10-03	73.79	74.01	72.88	73.13	1100263
2023-10-04	73.30	73.67	72.81	73.55	563838
2023-10-05	73.47	73.56	72.89	73.40	576335
2023-10-06	73.06	74.54	72.63	74.22	522303
2023-10-09	73.87	74.72	73.75	74.62	441781
2023-10-10	74.91	75.62	74.74	75.19	461879
2023-10-11	75.47	75.58	74.91	75.46	436377
2023-10-12	75.56	75.56	74.28	74.71	397330
2023-10-13	74.87	75.14	74.02	74.30	359191
2023-10-16	74.92	75.41	74.70	75.18	960704
2023-10-17	74.79	75.83	74.79	75.45	452429
2023-10-18	75.16	75.21	74.14	74.26	369142
2023-10-19	74.61	74.94	73.62	73.70	1439829
2023-10-20	73.57	73.75	72.86	72.87	718231
2023-10-23	72.73	73.42	72.39	72.64	998350
2023-10-24	73.24	73.47	72.85	73.23	686188
2023-10-25	73.16	73.21	72.34	72.41	594727
2023-10-26	72.34	72.56	71.79	71.94	880827
2023-10-27	72.24	72.27	71.27	71.48	738713
2023-10-30	72.01	72.66	71.80	72.46	956687
2023-10-31	72.57	73.15	72.40	73.09	776609
2023-11-01	73.16	73.84	73.03	73.72	934108
2023-11-02	74.29	75.16	74.29	75.14	757003
2023-11-03	75.80	76.49	75.80	76.11	620293
2023-11-06	76.29	76.29	75.71	75.97	733403
2023-11-07	76.02	76.24	75.73	76.03	559918
2023-11-08	76.13	76.19	75.63	75.96	479000
2023-11-09	76.23	76.23	75.34	75.39	952593
2023-11-10	75.65	76.50	75.46	76.45	959794
2023-11-13	76.13	76.53	76.07	76.28	779787
2023-11-14	77.33	78.38	77.33	78.16	632704
2023-11-15	78.44	78.81	78.38	78.52	453634
2023-11-16	78.25	78.52	78.15	78.48	641517
2023-11-17	78.72	78.80	78.51	78.74	590222
2023-11-20	78.64	79.39	78.64	79.21	759655
2023-11-21	78.95	79.08	78.80	78.97	1731490
2023-11-22	79.27	79.61	79.21	79.41	590909
2023-11-24	79.45	79.58	79.33	79.54	394559
2023-11-27	79.47	79.60	79.33	79.44	864137
2023-11-28	79.37	79.75	79.23	79.48	740885
2023-11-29	79.84	80.17	79.53	79.59	528316
2023-11-30	79.84	80.15	79.56	80.08	609714
2023-12-01	80.02	80.92	79.99	80.89	630585
2023-12-04	80.26	80.77	80.26	80.71	1268659
2023-12-05	80.35	80.46	80.09	80.28	548968
2023-12-06	80.61	80.86	80.05	80.14	604109
2023-12-07	80.28	80.75	80.26	80.62	691658
2023-12-08	80.58	81.13	80.49	81.01	517397
2023-12-11	81.07	81.58	81.03	81.52	1368787
2023-12-12	81.49	81.93	81.30	81.87	592784
2023-12-13	81.98	83.26	81.80	83.22	697509
2023-12-14	83.68	84.28	83.59	83.97	858306
2023-12-15	83.77	84.01	83.48	83.69	807873
2023-12-18	83.95	84.10	83.84	83.86	868490
2023-12-19	84.05	84.52	83.99	84.48	572627
2023-12-20	83.89	84.10	82.70	82.72	576580
2023-12-21	83.20	83.56	82.86	83.51	561137
2023-12-22	83.67	84.18	83.55	83.83	791859
2023-12-26	83.86	84.50	83.86	84.32	468374
2023-12-27	84.33	84.50	84.11	84.48	520465
2023-12-28	84.32	84.68	84.32	84.61	480835
2023-12-29	84.52	84.60	84.10	84.33	430589
2024-01-02	84.10	85.03	83.99	84.85	1519382
2024-01-03	84.50	84.64	83.98	84.05	548843
2024-01-04	84.18	84.53	83.98	84.00	507908
2024-01-05	83.92	84.60	83.87	84.19	729636
2024-01-08	84.00	84.80	83.86	84.77	833407
2024-01-09	84.30	84.47	84.14	84.32	431041
2024-01-10	84.28	84.48	84.01	84.33	402529
2024-01-11	84.37	84.37	83.52	83.98	1022293
2024-01-12	84.28	84.53	83.77	84.01	498028
2024-01-16	83.67	83.67	83.16	83.38	815486
2024-01-17	82.90	83.35	82.55	82.87	422655
2024-01-18	82.88	83.16	82.41	83.08	1060853
2024-01-19	83.31	83.93	82.86	83.78	471415
2024-01-22	83.97	84.28	83.85	84.02	704400
2024-01-23	84.23	84.34	83.96	84.21	495825
2024-01-24	84.46	84.57	83.77	83.78	436274
2024-01-25	84.28	84.56	83.93	84.56	533075
2024-01-26	84.50	84.76	84.45	84.64	558138
2024-01-29	84.51	85.01	84.41	85.00	786182
2024-01-30	84.91	85.38	84.74	85.27	522064
2024-01-31	85.26	85.37	84.37	84.42	1692272
2024-02-01	84.55	85.19	84.05	85.18	783417
2024-02-02	84.86	85.40	84.43	84.99	561981
2024-02-05	84.70	84.70	84.03	84.20	499227
2024-02-06	84.41	84.87	84.23	84.78	520682
2024-02-07	85.08	85.14	84.71	84.95	495426
2024-02-08	84.85	85.05	84.60	85.02	546010
2024-02-09	85.05	85.05	84.62	85.04	588937
2024-02-12	85.08	85.78	85.04	85.60	440493
2024-02-13	84.77	85.02	83.74	84.35	455542
2024-02-14	84.72	84.91	84.34	84.85	394629
2024-02-15	85.15	86.10	85.14	85.97	2202172
2024-02-16	85.88	86.19	85.53	85.77	529416
2024-02-20	85.69	86.01	85.52	85.70	464598
2024-02-21	85.75	86.11	85.56	86.07	513284
2024-02-22	86.31	86.84	86.07	86.67	500452
2024-02-23	86.83	87.15	86.70	86.96	447096
2024-02-26	87.02	87.14	86.44	86.50	597415
2024-02-27	86.68	86.79	86.47	86.72	581576
2024-02-28	86.55	86.98	86.50	86.76	567929
2024-02-29	87.03	87.22	86.65	86.81	662858
2024-03-01	87.00	87.24	86.58	87.19	567363
2024-03-04	87.14	87.59	87.12	87.40	1742360
2024-03-05	87.31	87.77	86.95	87.23	497675
2024-03-06	87.60	88.05	87.46	87.71	645627
2024-03-07	88.15	88.35	87.99	88.08	587849
2024-03-08	88.27	88.53	88.06	88.09	493750
2024-03-11	88.03	88.48	87.80	88.46	748314
2024-03-12	88.57	88.80	88.19	88.59	439509
2024-03-13	88.66	89.04	88.47	88.72	379006
2024-03-14	88.80	88.80	87.60	88.13	675248
2024-03-15	87.68	88.24	87.68	88.01	403814
2024-03-18	88.15	88.47	87.91	88.18	462425
2024-03-19	88.19	88.69	88.16	88.64	442619
2024-03-20	88.61	89.35	88.42	89.26	561734
2024-03-21	89.10	89.63	89.04	89.36	400248
2024-03-22	89.36	89.58	88.82	88.82	433346
2024-03-25	88.94	89.09	88.68	88.70	451712
2024-03-26	88.78	88.95	88.66	88.69	441447
2024-03-27	89.19	90.11	89.19	90.11	444398
2024-03-28	90.23	90.64	90.15	90.44	564655
2024-04-01	90.54	90.54	89.83	89.92	824626
2024-04-02	89.53	89.53	89.04	89.30	547819
2024-04-03	89.26	89.44	88.93	89.14	441733
2024-04-04	89.69	89.83	88.16	88.31	625436
2024-04-05	88.41	89.04	88.21	88.83	702334
2024-04-08	88.83	89.16	88.82	88.95	446239
2024-04-09	89.04	89.29	88.51	89.20	413968
2024-04-10	88.18	88.39	87.53	87.92	2487642
2024-04-11	88.20	88.20	87.24	87.71	728200
2024-04-12	87.26	87.40	86.17	86.42	504241
2024-04-15	87.17	87.42	85.68	85.90	937418
2024-04-16	86.15	86.15	85.34	85.50	588790
2024-04-17	85.85	85.96	85.17	85.39	501414
2024-04-18	85.75	86.07	85.34	85.58	407675
2024-04-19	85.73	86.36	85.73	86.26	766348
2024-04-22	86.53	87.38	86.19	86.92	415676
2024-04-23	87.14	87.71	87.07	87.52	363447
2024-04-24	87.40	87.66	87.09	87.56	463021
2024-04-25	87.14	87.44	86.58	87.29	432245
2024-04-26	87.05	87.41	86.85	87.12	403145
2024-04-29	87.33	87.64	87.18	87.53	602346
2024-04-30	87.28	87.33	86.48	86.51	590060
2024-05-01	86.35	87.29	86.15	86.26	668583
2024-05-02	86.81	86.97	86.16	86.83	417296
2024-05-03	87.42	87.50	86.85	87.28	342518
2024-05-06	87.80	87.88	87.51	87.84	470346
2024-05-07	87.93	88.27	87.93	88.11	425668
2024-05-08	87.89	88.30	87.87	88.20	416333
2024-05-09	88.27	89.00	88.18	89.00	384458
2024-05-10	89.21	89.31	89.06	89.21	337478
2024-05-13	89.53	89.77	89.13	89.20	376505
2024-05-14	89.41	89.64	89.08	89.44	342927
2024-05-15	89.94	90.17	89.76	90.09	480869
2024-05-16	90.19	90.42	90.07	90.15	396254
2024-05-17	90.21	90.42	90.03	90.42	406027
2024-05-20	90.40	90.44	89.87	89.92	354579
2024-05-21	89.92	90.05	89.75	89.99	373299
2024-05-22	89.88	90.09	89.52	89.71	359380
2024-05-23	89.81	89.81	88.39	88.43	366595
2024-05-24	88.68	89.00	88.65	88.79	437160
2024-05-28	88.73	88.74	87.87	88.14	402847
2024-05-29	87.50	87.50	87.14	87.22	300986
2024-05-30	87.23	87.79	87.20	87.70	327472
2024-05-31	87.80	89.22	87.78	89.21	445619
2024-06-03	89.31	89.31	88.15	88.77	592719
2024-06-04	88.52	88.80	88.19	88.60	356535
2024-06-05	88.88	88.90	88.26	88.90	401668
2024-06-06	88.86	89.09	88.58	88.84	364348
2024-06-07	88.63	89.24	88.42	88.66	404237
2024-06-10	88.54	88.84	88.21	88.82	342989
2024-06-11	88.05	88.05	87.42	87.82	286194
2024-06-12	88.74	88.74	87.64	87.80	356172
2024-06-13	87.79	87.79	87.06	87.61	513912
2024-06-14	87.21	87.32	86.68	87.24	617574
2024-06-17	87.09	87.79	86.87	87.72	536874
2024-06-18	87.79	88.22	87.72	88.02	970797
2024-06-20	87.93	88.50	87.80	88.34	552198
2024-06-21	88.38	88.46	88.04	88.29	468998
2024-06-24	88.57	89.43	88.49	89.04	397819
2024-06-25	89.01	89.01	88.06	88.29	647682
2024-06-26	88.05	88.10	87.71	87.98	500080
2024-06-27	87.92	88.00	87.56	87.94	598579
2024-06-28	88.09	88.50	87.68	88.13	422209
2024-07-01	88.20	88.60	87.44	87.56	883860
2024-07-02	87.55	87.93	87.46	87.93	567748
2024-07-03	88.02	88.16	87.73	87.81	300874
2024-07-05	87.81	87.87	87.32	87.81	381817
2024-07-08	88.00	88.29	87.66	87.86	426510
2024-07-09	87.82	88.31	87.58	87.86	390957
2024-07-10	88.01	88.65	87.88	88.58	339336
2024-07-11	88.82	89.61	88.82	89.51	498874
2024-07-12	89.83	90.50	89.70	90.06	368721
2024-07-15	90.41	90.72	90.12	90.34	493745
2024-07-16	90.60	91.76	90.47	91.75	484338
2024-07-17	91.39	92.43	91.39	92.16	459371
2024-07-18	91.92	92.71	91.16	91.24	416060
2024-07-19	91.30	91.30	90.56	90.69	767863
2024-07-22	90.92	91.10	90.34	91.10	492224
2024-07-23	90.98	91.11	90.67	90.76	359885
2024-07-24	90.59	90.93	90.27	90.35	356402
2024-07-25	90.37	91.63	90.35	90.64	375835
2024-07-26	91.03	92.07	91.03	91.82	337497
2024-07-29	91.97	91.97	91.30	91.77	503683
2024-07-30	91.93	92.45	91.85	92.22	399529
2024-07-31	92.66	93.08	92.20	92.41	354906
2024-08-01	92.46	92.82	91.26	91.70	835662
2024-08-02	90.97	91.34	89.49	90.38	476380
2024-08-05	88.51	88.92	87.91	88.19	1130783
2024-08-06	88.38	89.88	88.13	88.86	675616
2024-08-07	89.54	90.10	88.42	88.46	444241
2024-08-08	88.82	89.88	88.71	89.85	418008
2024-08-09	89.75	90.13	89.25	89.89	369325
2024-08-12	90.10	90.10	89.35	89.57	468475
2024-08-13	89.91	90.41	89.51	90.34	428770
2024-08-14	90.34	90.96	90.34	90.73	374574
2024-08-15	91.49	91.86	91.30	91.76	689878
2024-08-16	91.74	92.12	91.63	92.07	313215
2024-08-19	92.18	92.69	92.16	92.66	368406
2024-08-20	92.63	92.63	92.22	92.37	386875
2024-08-21	92.72	92.81	92.36	92.76	361028
2024-08-22	92.92	93.08	92.40	92.65	338221
2024-08-23	93.08	93.75	92.90	93.68	370385
2024-08-26	94.02	94.37	93.77	93.89	451946
2024-08-27	93.75	93.96	93.66	93.89	282014
2024-08-28	93.76	94.28	93.41	93.79	372710
2024-08-29	94.10	94.61	93.53	94.23	420674
2024-08-30	94.47	95.04	93.99	94.93	355893
2024-09-03	94.50	94.85	93.78	94.07	501688
2024-09-04	94.13	94.60	93.73	94.02	522087
2024-09-05	94.24	94.27	92.96	93.34	1037387
2024-09-06	93.24	93.74	92.26	92.41	472894
2024-09-09	92.80	93.75	92.75	93.30	418824
2024-09-10	93.46	93.70	92.54	93.20	385032
2024-09-11	92.80	93.04	91.28	92.89	422092
2024-09-12	93.05	93.34	92.44	93.31	619313
2024-09-13	93.59	94.16	93.50	93.98	315344
2024-09-16	94.36	94.84	94.27	94.75	877590
2024-09-17	94.91	95.28	94.47	94.78	383726
2024-09-18	94.66	95.62	94.41	94.49	476355
2024-09-19	95.43	95.55	94.89	95.23	422447
2024-09-20	95.03	95.09	94.60	94.97	427745
2024-09-23	95.20	95.50	95.15	95.49	759627
2024-09-24	95.44	95.66	95.24	95.41	499656
2024-09-25	94.85	95.05	94.10	94.18	423707
2024-09-26	94.54	94.87	94.54	94.82	461918
2024-09-27	95.01	95.66	95.01	95.13	397344
2024-09-30	95.10	95.53	94.62	95.49	599008
2024-10-01	95.41	95.41	94.74	95.15	666168
2024-10-02	95.05	95.22	94.68	94.98	530995
2024-10-03	94.71	94.79	94.21	94.56	415646
2024-10-04	95.08	95.23	94.51	95.13	353569
2024-10-07	95.04	95.04	94.16	94.53	536086
2024-10-08	94.67	94.74	94.30	94.65	478794
2024-10-09	94.55	95.42	94.43	95.31	566223
2024-10-10	95.31	95.31	94.78	94.94	992549
2024-10-11	95.17	96.14	95.17	96.11	1330620
2024-10-14	96.16	96.77	95.92	96.68	352228
2024-10-15	96.61	97.26	96.36	96.43	270174
2024-10-16	96.66	97.32	96.56	97.25	364084
2024-10-17	97.30	97.32	96.94	97.12	773753
2024-10-18	97.06	97.33	96.75	97.25	299021
2024-10-21	97.18	97.21	96.22	96.40	378655
2024-10-22	95.92	96.27	95.63	96.14	353904
2024-10-23	95.94	96.23	95.55	96.02	389550
2024-10-24	95.96	96.13	95.47	95.75	361418
2024-10-25	96.03	96.08	94.99	95.08	310388
2024-10-28	95.23	95.71	95.23	95.57	733349
2024-10-29	95.21	95.51	94.94	95.08	367257
2024-10-30	94.86	95.45	94.78	94.97	401334
2024-10-31	94.75	95.08	94.28	94.30	492085
2024-11-01	94.78	95.13	94.31	94.34	873491
2024-11-04	94.49	94.64	93.91	94.22	527223
2024-11-05	94.29	95.18	94.11	95.16	589939
2024-11-06	97.82	97.87	96.80	97.61	598623
2024-11-07	97.67	97.82	97.16	97.33	529276
2024-11-08	97.57	98.21	97.40	97.99	476610
2024-11-11	98.30	98.84	98.25	98.32	463389
2024-11-12	98.31	98.31	97.41	97.55	362980
2024-11-13	97.78	98.01	97.47	97.74	389551
2024-11-14	97.93	97.94	97.03	97.08	549606
2024-11-15	96.93	97.20	96.57	96.76	808400
2024-11-18	96.77	97.36	96.73	97.16	525930
2024-11-19	96.66	97.02	96.19	96.81	456083
2024-11-20	96.88	97.06	96.38	97.03	514992
2024-11-21	97.30	98.34	97.00	98.15	407150
2024-11-22	98.31	99.03	98.29	98.97	490375
2024-11-25	99.57	100.02	99.39	99.68	537814
2024-11-26	99.60	99.77	99.09	99.69	380155
2024-11-27	99.92	100.28	99.71	99.76	449194
2024-11-29	99.99	100.29	99.86	100.02	287447
2024-12-02	100.00	100.02	99.12	99.43	626720
2024-12-03	99.48	99.72	98.84	98.87	395527
2024-12-04	98.80	98.80	98.23	98.58	471828
2024-12-05	98.58	98.78	98.28	98.29	589832
2024-12-06	98.39	98.62	97.93	98.04	457640
2024-12-09	98.16	98.27	97.47	97.49	534536
2024-12-10	97.56	97.56	96.78	97.11	516625
2024-12-11	97.31	97.31	96.80	96.84	569970
2024-12-12	96.78	96.94	96.46	96.49	723320
2024-12-13	96.41	96.50	95.99	96.18	739196
2024-12-16	96.16	96.41	95.59	95.69	1779747
2024-12-17	94.64	94.96	94.36	94.57	1003723
2024-12-18	94.57	94.84	92.16	92.26	1047459
2024-12-19	92.71	93.09	91.89	91.94	2090210
2024-12-20	91.78	93.57	91.68	93.02	1715902
2024-12-23	92.78	93.29	92.46	93.23	1605283
2024-12-24	93.31	93.99	93.18	93.99	731005
2024-12-26	93.77	94.22	93.61	94.13	848044
2024-12-27	93.70	94.07	93.02	93.51	1607997
2024-12-30	92.84	92.86	91.95	92.51	1209181
2024-12-31	92.83	93.03	92.27	92.59	1445631
2025-01-02	93.26	93.26	91.78	92.19	1205366
2025-01-03	92.49	93.02	92.20	92.85	733116
2025-01-06	93.32	93.87	92.80	92.93	1214320
2025-01-07	93.30	93.61	92.43	92.68	784544
2025-01-08	92.48	92.81	92.05	92.81	613627
2025-01-10	92.28	92.28	91.16	91.26	1103757
2025-01-13	91.02	92.00	91.02	91.96	1284105
2025-01-14	92.31	92.51	91.75	92.43	549163
2025-01-15	93.67	93.86	93.28	93.56	464487
2025-01-16	93.58	93.81	93.24	93.63	1679204
2025-01-17	94.42	94.53	94.15	94.30	877076
2025-01-21	94.64	95.03	94.43	95.01	2018293
2025-01-22	95.11	95.12	94.80	94.83	591061
2025-01-23	94.87	95.44	94.83	95.41	847600
2025-01-24	95.26	95.52	95.15	95.25	644624
2025-01-27	94.75	96.15	94.75	96.12	2004351
2025-01-28	96.10	96.39	95.80	95.90	620537
2025-01-29	95.78	96.20	95.49	95.61	757508
2025-01-30	95.72	96.19	95.41	95.87	979209
2025-01-31	96.21	96.26	95.17	95.35	1046401
2025-02-03	94.21	95.11	93.72	94.80	822660
2025-02-04	94.55	95.14	94.32	94.95	555175
2025-02-05	94.91	95.41	94.56	95.35	701183
2025-02-06	95.69	95.69	94.86	95.27	1094517
2025-02-07	95.34	95.36	94.34	94.35	638880
2025-02-10	94.92	94.92	94.43	94.79	598226
2025-02-11	94.58	95.24	94.58	95.19	657926
2025-02-12	94.46	95.01	94.34	94.89	672947
2025-02-13	94.95	95.65	94.86	95.58	513148
2025-02-14	95.63	96.01	95.39	95.39	416829
2025-02-18	95.45	95.94	95.28	95.89	615809
2025-02-19	95.79	96.38	95.61	96.32	643894
2025-02-20	96.07	96.29	95.80	96.25	466337
2025-02-21	96.06	96.15	95.16	95.27	490426
2025-02-24	95.35	95.74	95.17	95.33	557995
2025-02-25	95.46	95.75	94.96	95.43	836253
2025-02-26	95.48	95.57	94.60	94.81	523075
2025-02-27	95.00	95.46	94.30	94.38	603839
2025-02-28	94.51	95.59	94.04	95.49	581726
2025-03-03	95.69	96.10	94.10	94.64	4188304
2025-03-04	94.18	94.34	92.92	93.13	863955
2025-03-05	93.14	94.18	92.57	93.85	843856
2025-03-06	93.08	93.80	92.71	93.29	734578
2025-03-07	93.00	94.26	92.95	94.05	495791
2025-03-10	93.22	93.61	91.85	92.63	707609
2025-03-11	92.27	92.48	90.79	91.28	778726

Explore More About IUSV

Coins representing dividend payouts and trends

IUSV 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

IUSV 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

IUSV 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