Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares S&P 500 (IVE) Historical Prices: Free Download & Interactive Data Table 2025

IVE Historical Prices

Summary

Key Stock Metrics

165.45

(April 7, 2025)

52-Week Low

210.37

(October 24, 2025)

52-Week High

210.37

(October 24, 2025)

All-Time High

209.86

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-26	59.61	59.61	59.31	59.31	2900
2000-05-30	59.91	60.22	59.91	60.22	1800
2000-05-31	60.19	60.80	60.19	60.67	12200
2000-06-01	60.78	61.42	60.69	61.42	25400
2000-06-02	62.47	62.59	62.28	62.28	10000
2000-06-05	62.34	62.34	61.92	62.00	15500
2000-06-06	61.86	61.92	61.86	61.92	4100
2000-06-07	61.70	62.08	61.70	62.00	4800
2000-06-08	61.88	61.88	61.31	61.44	16000
2000-06-09	61.80	61.80	61.16	61.16	7100
2000-06-12	61.56	61.56	61.48	61.50	1800
2000-06-13	61.22	61.22	61.05	61.05	4300
2000-06-14	61.69	61.98	61.69	61.80	4500
2000-06-15	61.59	61.59	60.89	61.08	5000
2000-06-16	61.58	61.63	59.95	60.05	25400
2000-06-19	60.25	60.59	60.13	60.50	12300
2000-06-20	60.38	60.38	59.88	60.16	40900
2000-06-21	59.91	59.95	59.66	59.78	5800
2000-06-22	59.83	59.83	59.19	59.34	4900
2000-06-23	59.61	59.61	59.02	59.02	20100
2000-06-26	59.53	59.53	59.16	59.41	11900
2000-06-27	59.66	59.66	59.31	59.31	13800
2000-06-28	59.53	59.86	59.17	59.30	12200
2000-06-29	59.00	59.16	58.73	58.73	11000
2000-06-30	59.00	59.06	58.50	58.52	27000
2000-07-03	58.38	59.14	58.38	59.14	2500
2000-07-05	59.38	59.63	59.05	59.05	6100
2000-07-06	59.33	59.42	58.98	59.16	5300
2000-07-07	59.47	60.14	59.47	60.03	28100
2000-07-10	60.30	60.33	60.08	60.08	22900
2000-07-11	60.16	60.77	60.16	60.56	8400
2000-07-12	61.06	61.09	60.69	60.69	29600
2000-07-13	60.92	61.11	60.89	60.95	3800
2000-07-14	61.22	61.22	61.13	61.16	3000
2000-07-17	60.88	60.91	60.41	60.41	38800
2000-07-18	60.38	60.38	60.25	60.31	19800
2000-07-19	60.52	60.69	60.25	60.25	29100
2000-07-20	60.47	60.75	60.47	60.50	3300
2000-07-21	60.63	60.70	60.08	60.08	28900
2000-07-24	60.20	60.20	59.75	59.75	2300
2000-07-25	60.19	60.33	59.92	59.92	46500
2000-07-26	60.13	60.13	59.44	59.44	26500
2000-07-27	59.81	60.05	59.39	59.75	58100
2000-07-28	59.70	59.70	58.72	58.72	7800
2000-07-31	59.19	59.59	59.09	59.30	30200
2000-08-01	59.38	59.98	59.38	59.72	47800
2000-08-02	59.95	60.44	59.95	60.44	31700
2000-08-03	60.41	60.92	60.41	60.67	102300
2000-08-04	61.06	61.41	60.94	61.41	5200
2000-08-07	61.42	62.03	61.42	62.00	21100
2000-08-08	61.80	62.08	61.64	62.00	53400
2000-08-09	61.97	61.97	61.33	61.69	63500
2000-08-10	61.83	61.83	61.58	61.58	8100
2000-08-11	61.77	62.30	61.70	62.08	6800
2000-08-14	62.22	62.91	62.11	62.88	54000
2000-08-15	62.75	62.75	62.39	62.55	43000
2000-08-16	62.56	62.56	62.14	62.25	8100
2000-08-17	62.58	62.86	62.58	62.86	400
2000-08-18	62.72	62.72	62.30	62.61	34200
2000-08-21	62.69	62.81	62.50	62.81	29500
2000-08-22	62.89	63.06	62.89	63.00	3900
2000-08-23	62.80	62.91	62.69	62.91	26000
2000-08-24	62.81	62.81	62.48	62.56	2500
2000-08-25	62.78	62.78	62.61	62.72	21100
2000-08-28	62.66	63.33	62.66	63.11	22100
2000-08-29	62.75	62.95	62.66	62.75	25800
2000-08-30	62.84	62.84	62.55	62.64	39100
2000-08-31	63.06	63.59	63.06	63.11	126300
2000-09-01	63.38	63.48	63.38	63.41	90700
2000-09-05	63.36	63.59	63.31	63.53	8400
2000-09-06	63.84	63.88	63.70	63.70	57600
2000-09-07	63.80	63.80	63.50	63.50	10800
2000-09-08	63.50	63.75	63.38	63.75	5700
2000-09-11	63.86	64.52	63.86	64.38	26500
2000-09-12	64.38	64.38	64.09	64.20	900
2000-09-13	63.86	64.13	63.72	63.81	57300
2000-09-14	63.91	63.91	63.45	63.64	75100
2000-09-15	63.73	63.78	63.00	63.00	37000
2000-09-18	63.22	63.22	62.20	62.20	20000
2000-09-19	62.45	62.45	62.14	62.19	28200
2000-09-20	61.80	61.80	60.86	61.19	6200
2000-09-21	60.98	61.08	60.67	60.84	8000
2000-09-22	61.00	61.75	61.00	61.75	33100
2000-09-25	61.80	62.02	61.72	61.84	9200
2000-09-26	62.03	62.03	61.53	61.53	4300
2000-09-27	61.86	61.86	61.55	61.78	10600
2000-09-28	62.17	63.44	62.17	63.39	9800
2000-09-29	63.13	63.56	62.95	63.09	9100
2000-10-02	63.03	63.42	62.56	63.42	15500
2000-10-03	63.41	64.03	63.39	63.58	55000
2000-10-04	63.38	63.77	63.23	63.23	8700
2000-10-05	63.30	63.39	63.25	63.36	25900
2000-10-06	62.80	62.80	61.78	61.98	9400
2000-10-09	62.13	62.13	61.75	61.98	7700
2000-10-10	61.75	61.81	61.48	61.52	16700
2000-10-11	61.00	61.27	60.33	60.69	47100
2000-10-12	60.31	60.31	59.08	59.25	114100
2000-10-13	59.16	60.31	59.16	60.09	178100
2000-10-16	60.13	60.41	60.13	60.22	176100
2000-10-17	60.63	60.63	59.09	59.75	186700
2000-10-18	58.50	59.78	58.25	59.13	214600
2000-10-19	59.88	60.75	59.88	60.38	182200
2000-10-20	60.56	61.16	60.56	61.13	26800
2000-10-23	61.00	61.44	60.84	61.44	23000
2000-10-24	61.63	62.13	61.50	61.75	10800
2000-10-25	61.38	61.73	60.56	60.56	30300
2000-10-26	61.13	61.19	60.25	60.59	18400
2000-10-27	60.63	61.47	60.63	61.44	18100
2000-10-30	62.16	63.69	62.16	63.69	44000
2000-10-31	63.75	64.28	63.44	64.22	33700
2000-11-01	64.00	64.09	63.47	64.09	63900
2000-11-02	63.97	64.00	63.63	63.66	9500
2000-11-03	63.63	63.75	63.38	63.72	58900
2000-11-06	63.75	64.16	63.63	64.13	53500
2000-11-07	64.06	64.06	63.77	64.03	29700
2000-11-08	64.13	64.13	63.38	63.38	41400
2000-11-09	63.50	63.72	62.66	63.31	116100
2000-11-10	63.34	63.41	62.75	62.75	6200
2000-11-13	62.13	62.56	61.63	62.13	131000
2000-11-14	62.50	63.00	62.50	62.75	13100
2000-11-15	62.75	62.84	62.41	62.63	15500
2000-11-16	62.69	62.88	62.34	62.34	114100
2000-11-17	62.44	62.63	61.81	61.95	490200
2000-11-20	61.88	61.88	61.00	61.00	58100
2000-11-21	61.19	61.41	60.72	61.39	30100
2000-11-22	61.00	61.03	60.50	60.56	26500
2000-11-24	60.81	61.22	60.81	61.00	5200
2000-11-27	61.44	61.53	61.22	61.53	12100
2000-11-28	61.19	61.63	61.19	61.19	23400
2000-11-29	61.50	61.75	61.38	61.63	33500
2000-11-30	61.44	61.44	60.00	60.56	18300
2000-12-01	61.13	61.53	60.91	61.03	53100
2000-12-04	61.00	61.50	61.00	61.47	5600
2000-12-05	61.75	62.72	61.69	62.72	93000
2000-12-06	62.75	62.88	61.75	61.75	23200
2000-12-07	62.06	62.25	61.84	61.91	12300
2000-12-08	62.38	63.00	62.00	62.00	66900
2000-12-11	62.56	63.00	62.38	62.88	110500
2000-12-12	62.63	63.06	62.63	62.94	41600
2000-12-13	63.06	63.06	62.34	62.34	74200
2000-12-14	61.81	61.91	61.38	61.38	52000
2000-12-15	61.41	61.41	60.88	60.88	17400
2000-12-18	61.63	62.38	61.56	62.16	21200
2000-12-19	62.13	62.72	61.47	61.47	238300
2000-12-20	60.75	61.16	60.33	60.50	75400
2000-12-21	60.63	61.16	60.31	61.03	138500
2000-12-22	61.38	61.84	61.38	61.84	49400
2000-12-26	62.31	63.08	62.31	63.08	40000
2000-12-27	63.06	63.88	63.00	63.63	323900
2000-12-28	63.75	64.25	63.63	64.25	168000
2000-12-29	64.38	64.38	63.38	63.38	509700
2001-01-02	63.48	63.78	62.61	62.61	136400
2001-01-03	63.06	66.03	62.52	65.19	102800
2001-01-04	65.25	65.72	64.95	65.19	80700
2001-01-05	65.28	65.28	63.61	63.70	71800
2001-01-08	63.50	63.67	63.00	63.53	36700
2001-01-09	63.75	63.91	63.33	63.63	34300
2001-01-10	63.25	64.27	63.25	64.22	27300
2001-01-11	64.44	64.78	64.38	64.56	86100
2001-01-12	64.44	64.50	63.88	64.27	236500
2001-01-16	64.19	64.63	64.06	64.47	21500
2001-01-17	65.31	65.36	64.66	64.94	53800
2001-01-18	64.69	65.28	64.31	65.19	25400
2001-01-19	65.19	65.19	64.50	64.75	127400
2001-01-22	64.56	65.11	64.25	64.81	35400
2001-01-23	64.50	65.44	64.50	65.30	39300
2001-01-24	65.19	65.78	65.19	65.48	28800
2001-01-25	65.19	65.63	65.13	65.50	51600
2001-01-26	65.25	65.34	64.66	65.06	25600
2001-01-29	65.30	66.01	65.30	65.70	84300
2001-01-30	65.90	66.58	65.50	66.58	25100
2001-01-31	66.58	67.00	66.24	66.26	54700
2001-02-01	66.40	66.78	66.05	66.78	41000
2001-02-02	66.72	66.80	65.66	65.66	20500
2001-02-05	65.80	66.16	65.78	66.08	19200
2001-02-06	65.98	66.36	65.95	65.97	59000
2001-02-07	65.95	65.98	65.37	65.55	29500
2001-02-08	65.78	66.02	65.48	65.48	13900
2001-02-09	65.50	65.59	64.86	65.05	440700
2001-02-12	65.25	65.76	65.08	65.66	523300
2001-02-13	65.66	65.81	65.30	65.33	429000
2001-02-14	65.40	65.40	64.56	64.56	43900
2001-02-15	65.04	65.35	64.97	65.22	24700
2001-02-16	64.26	64.51	64.05	64.24	46600
2001-02-20	64.29	64.29	63.25	63.25	17500
2001-02-21	63.25	63.42	61.86	61.86	146500
2001-02-22	62.20	62.42	61.10	62.22	20100
2001-02-23	62.02	62.02	60.44	61.61	51100
2001-02-26	62.01	62.94	61.78	62.92	60600
2001-02-27	62.97	63.35	62.57	62.78	32600
2001-02-28	63.07	63.12	61.50	61.88	18100
2001-03-01	61.68	61.87	60.93	61.69	28200
2001-03-02	61.45	62.86	61.28	62.35	54200
2001-03-05	62.42	62.68	62.37	62.61	23600
2001-03-06	63.17	63.75	63.17	63.26	57400
2001-03-07	63.57	63.95	63.42	63.95	82900
2001-03-08	63.97	64.38	63.77	64.20	22500
2001-03-09	63.77	63.77	63.10	63.11	102400
2001-03-12	62.51	62.51	60.42	60.50	90200
2001-03-13	60.65	60.98	59.98	60.98	36000
2001-03-14	59.62	60.28	58.85	59.62	203400
2001-03-15	59.95	60.18	59.72	59.90	71500
2001-03-16	59.80	59.97	58.83	58.84	55900
2001-03-19	59.12	60.26	58.99	60.12	112900
2001-03-20	60.31	60.60	58.61	58.81	22300
2001-03-21	58.77	58.94	57.52	57.65	138000
2001-03-22	57.28	57.28	55.00	56.70	86400
2001-03-23	57.21	58.24	56.79	58.24	310600
2001-03-26	58.57	59.06	58.52	58.94	152300
2001-03-27	58.76	60.22	58.76	60.03	21400
2001-03-28	59.47	59.47	58.40	58.68	120600
2001-03-29	58.38	59.05	58.10	58.38	1156300
2001-03-30	58.92	59.38	58.57	59.37	40100
2001-04-02	59.37	59.90	58.38	58.56	166100
2001-04-03	58.14	58.40	56.50	56.92	146500
2001-04-04	56.85	57.34	56.36	56.73	162800
2001-04-05	57.82	58.97	57.82	58.97	95300
2001-04-06	58.49	58.49	57.38	57.65	88200
2001-04-09	58.05	58.73	58.01	58.45	50700
2001-04-10	58.92	60.16	58.92	59.86	31900
2001-04-11	60.48	60.50	59.45	59.69	34900
2001-04-12	59.30	60.38	59.30	60.38	43400
2001-04-16	60.40	60.50	59.77	60.30	489300
2001-04-17	59.80	60.92	59.80	60.90	59500
2001-04-18	61.52	63.89	61.25	62.81	41500
2001-04-19	62.84	63.16	62.46	63.16	37000
2001-04-20	62.82	63.06	62.18	62.50	63300
2001-04-23	62.44	62.44	61.76	61.90	31800
2001-04-24	62.02	62.58	61.65	61.72	169300
2001-04-25	61.65	62.66	61.50	62.47	111200
2001-04-26	62.63	63.49	62.60	62.99	154000
2001-04-27	63.36	63.75	63.26	63.75	31400
2001-04-30	64.00	64.36	63.08	63.42	40900
2001-05-01	63.12	63.92	63.06	63.92	65800
2001-05-02	63.86	63.94	63.38	63.67	42400
2001-05-03	63.24	63.24	62.45	62.96	28500
2001-05-04	62.35	63.65	62.19	63.65	87600
2001-05-07	63.62	63.74	63.14	63.39	157300
2001-05-08	63.49	63.49	62.95	63.19	11800
2001-05-09	62.80	63.17	62.62	63.12	21700
2001-05-10	63.68	63.69	63.12	63.31	59100
2001-05-11	63.45	63.52	62.47	62.81	42400
2001-05-14	62.85	63.15	62.74	63.10	13200
2001-05-15	63.05	63.65	63.05	63.25	30000
2001-05-16	63.16	64.95	63.11	64.84	34400
2001-05-17	64.70	65.31	64.70	64.90	187400
2001-05-18	64.81	65.30	64.81	65.30	26500
2001-05-21	65.32	65.88	65.07	65.88	26400
2001-05-22	65.95	66.14	65.74	65.92	33500
2001-05-23	65.70	65.71	65.00	65.00	23300
2001-05-24	64.90	65.30	64.79	65.11	51700
2001-05-25	65.10	65.10	64.26	64.26	38400
2001-05-29	64.61	64.61	63.50	64.30	18900
2001-05-30	63.90	64.17	63.24	63.44	39400
2001-05-31	63.52	64.15	63.52	63.75	64200
2001-06-01	63.92	64.22	63.26	64.00	55500
2001-06-04	64.25	64.34	63.90	64.32	15500
2001-06-05	64.55	65.00	64.26	64.93	390600
2001-06-06	64.57	64.57	64.06	64.14	224900
2001-06-07	64.07	64.22	63.66	64.16	20500
2001-06-08	64.07	64.09	63.31	63.85	122800
2001-06-11	63.37	63.56	62.91	63.20	133000
2001-06-12	62.77	63.34	62.30	62.98	30800
2001-06-13	63.17	63.38	62.62	62.66	94400
2001-06-14	62.20	62.20	61.18	61.18	57600
2001-06-15	60.69	61.62	60.56	61.22	543800
2001-06-18	61.30	61.38	60.78	60.78	28900
2001-06-19	61.22	61.52	60.79	60.94	123400
2001-06-20	60.87	61.42	60.72	60.99	37700
2001-06-21	60.97	61.78	60.97	61.64	80500
2001-06-22	61.71	61.73	61.14	61.50	75300
2001-06-25	61.57	61.57	60.83	60.96	47600
2001-06-26	60.20	61.05	60.20	60.92	88600
2001-06-27	60.82	61.25	60.62	60.64	106800
2001-06-28	60.82	61.71	60.82	61.14	761500
2001-06-29	61.13	61.86	61.13	61.82	290900
2001-07-02	61.76	62.22	61.60	62.18	35400
2001-07-03	62.10	62.10	61.63	61.97	43200
2001-07-05	61.83	61.90	61.45	61.45	18000
2001-07-06	61.28	61.30	60.12	60.30	87600
2001-07-09	60.32	60.68	60.23	60.65	22200
2001-07-10	60.67	60.82	59.78	59.81	20600
2001-07-11	59.65	59.84	59.06	59.69	214200
2001-07-12	60.12	61.02	60.00	60.82	43100
2001-07-13	60.76	61.23	60.70	61.15	502200
2001-07-16	61.27	61.41	60.51	60.66	20800
2001-07-17	60.42	60.99	60.28	60.95	20600
2001-07-18	60.25	60.57	60.09	60.52	39600
2001-07-19	61.16	61.17	60.41	60.72	37900
2001-07-20	60.59	60.75	60.35	60.48	27300
2001-07-23	60.58	60.66	59.50	59.50	80800
2001-07-24	59.57	59.57	58.15	58.32	53900
2001-07-25	58.60	59.45	58.45	59.45	38500
2001-07-26	59.52	60.46	59.38	60.46	34900
2001-07-27	60.52	60.74	60.01	60.63	33200
2001-07-30	60.73	60.73	60.38	60.42	13400
2001-07-31	60.50	61.18	60.50	60.64	22200
2001-08-01	60.86	61.39	60.77	60.90	41200
2001-08-02	61.30	61.42	61.00	61.24	41300
2001-08-03	61.15	61.15	60.45	60.96	36200
2001-08-06	60.80	60.87	60.09	60.10	21700
2001-08-07	60.28	60.60	60.10	60.32	22900
2001-08-08	60.11	60.46	59.27	59.27	10900
2001-08-09	59.30	59.37	58.93	59.28	100400
2001-08-10	59.28	59.73	58.75	59.72	114800
2001-08-13	59.75	59.75	59.31	59.65	17300
2001-08-14	59.70	59.89	59.34	59.34	34800
2001-08-15	59.55	59.55	58.82	59.10	84300
2001-08-16	58.90	59.17	58.48	59.12	14900
2001-08-17	58.87	58.87	58.07	58.21	32900
2001-08-20	58.42	58.56	58.23	58.56	115100
2001-08-21	58.67	59.16	57.99	58.09	57500
2001-08-22	58.42	58.55	58.11	58.32	15900
2001-08-23	58.40	58.59	58.15	58.25	26200
2001-08-24	58.45	59.29	58.42	59.26	33000
2001-08-27	59.29	59.29	58.85	58.96	274500
2001-08-28	58.69	58.95	58.21	58.30	82500
2001-08-29	58.46	58.46	57.51	57.51	51200
2001-08-30	57.67	57.86	56.50	56.87	111700
2001-08-31	56.72	57.46	56.72	57.03	55600
2001-09-04	57.16	58.00	56.76	57.15	70700
2001-09-05	56.50	56.95	55.91	56.48	57900
2001-09-06	56.16	56.23	55.34	55.49	79100
2001-09-07	55.08	55.30	54.21	54.30	57400
2001-09-10	53.96	54.62	53.64	54.48	27100
2001-09-17	51.00	52.35	51.00	51.55	71000
2001-09-18	51.55	51.80	50.75	51.05	88700
2001-09-19	51.20	51.50	48.65	50.21	83900
2001-09-20	49.80	49.80	48.30	48.80	74700
2001-09-21	46.50	48.45	46.30	48.15	87900
2001-09-24	49.35	50.03	49.03	49.69	150200
2001-09-25	50.00	50.25	49.35	50.10	53400
2001-09-26	50.75	50.75	49.45	49.63	57700
2001-09-27	50.10	50.40	49.22	50.10	41800
2001-09-28	51.00	51.70	50.95	51.65	64300
2001-10-01	51.46	51.54	50.70	51.45	56400
2001-10-02	51.29	51.90	51.10	51.80	151000
2001-10-03	51.66	53.04	51.59	52.91	106000
2001-10-04	53.17	53.49	52.70	52.80	86900
2001-10-05	52.99	52.99	52.01	52.57	38400
2001-10-08	52.24	52.28	51.64	51.86	19100
2001-10-09	51.90	52.10	51.66	51.75	70100
2001-10-10	51.91	53.19	51.91	53.19	37400
2001-10-11	53.40	54.16	53.40	53.83	47900
2001-10-12	53.63	53.77	52.64	53.65	50000
2001-10-15	53.05	53.54	52.90	53.45	33700
2001-10-16	53.56	54.00	53.42	53.92	45500
2001-10-17	54.20	54.30	52.94	52.95	30100
2001-10-18	52.70	52.88	51.91	52.08	44100
2001-10-19	52.09	52.26	51.34	52.26	47500
2001-10-22	52.07	53.02	52.04	52.82	113000
2001-10-23	53.05	53.45	52.71	52.88	47700
2001-10-24	52.95	52.95	52.37	52.57	25300
2001-10-25	52.25	53.34	51.80	53.34	78000
2001-10-26	53.12	54.01	53.12	53.63	28000
2001-10-29	53.70	53.70	52.48	52.55	63700
2001-10-30	52.15	52.15	51.25	51.64	38300
2001-10-31	51.94	52.24	51.34	51.46	24100
2001-11-01	51.50	52.60	51.16	52.53	24700
2001-11-02	52.26	52.73	52.03	52.60	38600
2001-11-05	53.32	53.54	53.08	53.31	51200
2001-11-06	53.21	54.01	52.94	53.84	42700
2001-11-07	53.83	54.27	53.67	53.72	59600
2001-11-08	54.11	54.79	53.95	54.30	69000
2001-11-09	53.88	54.36	53.66	54.24	55800
2001-11-12	53.15	54.16	53.07	54.03	80700
2001-11-13	54.74	55.16	54.54	55.02	159500
2001-11-14	55.59	55.59	54.76	55.12	60800
2001-11-15	55.08	55.17	54.60	54.78	65500
2001-11-16	54.85	55.03	54.45	54.89	87500
2001-11-19	55.00	55.41	54.90	55.40	70900
2001-11-20	55.34	55.59	55.04	55.17	45800
2001-11-21	55.12	55.12	54.44	54.73	71600
2001-11-23	54.50	55.52	54.50	55.44	47000
2001-11-26	55.56	55.73	55.06	55.60	51100
2001-11-27	55.48	55.99	55.10	55.33	53600
2001-11-28	55.30	55.30	54.25	54.36	77400
2001-11-29	54.57	54.85	54.12	54.81	104300
2001-11-30	54.70	54.95	54.45	54.52	83900
2001-12-03	54.10	54.49	53.88	54.27	64800
2001-12-04	54.25	55.00	54.10	54.82	88400
2001-12-05	55.30	56.56	55.30	56.45	111600
2001-12-06	56.35	56.60	56.10	56.29	121100
2001-12-07	56.06	56.21	55.51	55.93	82000
2001-12-10	55.65	55.76	54.72	54.87	70700
2001-12-11	55.01	55.32	54.54	54.56	81500
2001-12-12	54.89	54.92	54.29	54.76	56000
2001-12-13	54.11	54.28	53.75	53.75	77900
2001-12-14	53.86	54.10	53.46	53.77	115100
2001-12-17	53.83	54.26	53.65	54.05	111300
2001-12-18	54.34	54.57	54.11	54.42	102500
2001-12-19	54.00	54.93	54.00	54.77	99800
2001-12-20	54.66	55.00	54.41	54.51	137500
2001-12-21	54.56	54.83	54.30	54.39	147100
2001-12-24	54.41	54.74	54.41	54.70	93400
2001-12-26	54.47	55.27	54.47	54.96	228600
2001-12-27	54.96	55.39	54.86	55.27	92500
2001-12-28	55.59	55.85	55.44	55.62	84300
2001-12-31	55.55	55.85	55.28	55.28	120600
2002-01-02	55.36	55.49	54.65	55.49	121700
2002-01-03	55.49	55.91	55.39	55.90	61400
2002-01-04	56.07	56.60	56.00	56.60	82500
2002-01-07	56.40	56.77	56.28	56.42	80700
2002-01-08	56.48	56.48	55.66	55.84	92000
2002-01-09	56.05	56.40	55.35	55.49	99800
2002-01-10	55.62	55.78	55.37	55.59	64500
2002-01-11	55.50	55.65	54.85	54.90	58200
2002-01-14	54.66	54.83	54.33	54.40	100300
2002-01-15	54.63	55.02	54.37	54.88	69500
2002-01-16	54.61	54.61	53.72	53.80	67200
2002-01-17	54.09	54.25	53.90	54.06	58600
2002-01-18	54.00	54.14	53.72	53.93	54300
2002-01-22	54.26	54.28	53.35	53.52	58900
2002-01-23	53.65	54.13	53.27	53.97	32800
2002-01-24	53.95	54.58	53.95	54.25	58100
2002-01-25	54.21	54.67	54.21	54.39	32800
2002-01-28	54.55	54.61	54.00	54.27	77400
2002-01-29	54.30	54.46	52.35	52.35	271400
2002-01-30	52.33	52.95	51.02	52.73	123200
2002-01-31	53.15	53.75	53.05	53.72	68400
2002-02-01	53.69	53.71	53.21	53.41	76600
2002-02-04	52.80	52.88	51.60	51.70	79700
2002-02-05	51.60	51.74	50.90	51.23	81500
2002-02-06	51.11	51.49	50.60	50.90	129000
2002-02-07	50.83	51.66	50.83	51.18	51600
2002-02-08	51.54	52.18	51.49	52.18	59000
2002-02-11	52.01	52.96	51.95	52.96	297900
2002-02-12	52.66	52.87	52.40	52.64	28900
2002-02-13	52.61	53.23	52.59	53.08	51600
2002-02-14	53.25	53.39	52.79	53.03	30000
2002-02-15	53.08	53.10	52.49	52.49	42700
2002-02-19	52.14	52.17	51.48	51.49	29400
2002-02-20	51.64	52.18	50.95	52.18	29900
2002-02-21	51.80	52.34	51.56	51.57	34600
2002-02-22	51.33	51.98	51.14	51.89	25000
2002-02-25	52.34	53.09	52.18	52.96	81700
2002-02-26	53.04	53.27	52.70	53.00	33500
2002-02-27	53.34	53.78	52.92	53.23	56600
2002-02-28	53.50	53.93	53.29	53.35	48900
2002-03-01	53.55	54.32	53.44	54.25	40600
2002-03-04	54.64	55.81	54.58	55.67	168300
2002-03-05	55.52	55.92	55.35	55.52	178800
2002-03-06	55.58	56.63	55.53	56.54	56300
2002-03-07	56.66	56.68	55.83	56.18	117600
2002-03-08	56.72	56.87	56.20	56.37	65700
2002-03-11	56.22	56.77	55.95	56.58	55400
2002-03-12	56.05	56.46	55.78	56.38	51100
2002-03-13	56.15	56.23	55.64	55.87	51000
2002-03-14	55.98	56.02	55.64	55.87	118300
2002-03-15	56.14	56.53	56.12	56.38	34600
2002-03-18	56.59	56.84	56.15	56.56	65000
2002-03-19	56.86	56.94	56.53	56.79	59200
2002-03-20	56.41	56.60	56.09	56.11	319400
2002-03-21	55.90	56.12	55.42	55.91	90100
2002-03-22	55.79	56.08	55.50	55.56	49600
2002-03-25	55.70	55.74	54.85	54.85	51400
2002-03-26	54.89	55.66	54.89	55.24	82600
2002-03-27	55.33	55.85	55.26	55.77	105900
2002-03-28	55.75	56.30	55.75	55.93	79000
2002-04-01	55.52	55.78	55.03	55.66	50700
2002-04-02	55.41	55.77	55.29	55.50	53200
2002-04-03	55.50	55.61	54.70	54.96	42000
2002-04-04	55.00	55.30	54.68	55.03	66800
2002-04-05	55.28	55.41	54.80	55.07	54400
2002-04-08	54.80	55.29	54.75	55.26	44900
2002-04-09	55.28	55.45	54.92	55.04	73600
2002-04-10	55.00	55.55	54.99	55.41	77900
2002-04-11	55.30	55.30	54.08	54.22	45500
2002-04-12	54.34	54.56	54.07	54.33	542300
2002-04-15	54.48	54.60	54.02	54.11	330900
2002-04-16	54.66	55.56	54.66	55.51	295300
2002-04-17	55.51	55.89	55.51	55.67	409300
2002-04-18	55.71	55.71	54.55	55.45	425900
2002-04-19	55.45	55.48	55.19	55.38	413200
2002-04-22	55.00	55.01	54.37	54.50	250600
2002-04-23	54.42	54.65	54.11	54.19	286700
2002-04-24	54.28	54.54	53.75	53.75	267300
2002-04-25	53.43	53.66	53.20	53.65	64900
2002-04-26	53.73	53.87	52.90	52.90	64900
2002-04-29	53.00	53.14	52.21	52.21	421400
2002-04-30	52.56	53.41	52.35	53.05	343800
2002-05-01	53.06	53.72	52.59	53.59	64000
2002-05-02	53.52	53.84	53.51	53.76	89300
2002-05-03	53.70	53.70	53.18	53.57	77600
2002-05-06	53.38	53.58	52.26	52.26	67300
2002-05-07	52.70	52.85	52.15	52.15	80800
2002-05-08	53.13	53.85	53.13	53.68	79600
2002-05-09	53.56	53.68	53.11	53.22	94600
2002-05-10	53.34	53.34	52.33	52.38	63700
2002-05-13	52.44	53.32	52.38	53.20	47600
2002-05-14	53.95	54.28	53.74	54.25	45300
2002-05-15	54.00	54.63	53.99	54.10	65600
2002-05-16	54.25	54.55	54.19	54.40	48800
2002-05-17	54.60	54.62	54.19	54.62	88000
2002-05-20	54.26	54.28	53.89	54.06	158600
2002-05-21	54.25	54.50	53.56	53.67	98800
2002-05-22	53.56	53.91	53.39	53.91	64900
2002-05-23	54.08	54.57	53.72	54.57	116200
2002-05-24	54.53	54.57	53.92	53.98	236000
2002-05-28	54.12	54.12	53.40	53.68	157500
2002-05-29	53.39	53.53	53.11	53.34	88900
2002-05-30	52.94	53.32	52.51	53.10	185400
2002-05-31	53.12	53.77	53.12	53.16	47100
2002-06-03	53.26	53.35	51.81	51.81	158900
2002-06-04	51.65	52.04	51.41	51.75	212100
2002-06-05	51.66	52.22	51.66	52.05	82800
2002-06-06	52.14	52.15	50.92	51.00	97900
2002-06-07	50.51	51.47	50.45	51.17	78300
2002-06-10	51.30	51.57	50.92	51.16	58700
2002-06-11	51.43	51.69	50.41	50.54	112600
2002-06-12	50.50	50.81	49.93	50.78	130100
2002-06-13	50.40	50.90	50.09	50.16	136400
2002-06-14	49.46	50.09	48.66	49.97	205000
2002-06-17	50.28	51.47	50.28	51.47	179200
2002-06-18	51.31	51.71	51.20	51.62	121900
2002-06-19	51.37	51.55	50.60	50.76	105100
2002-06-20	50.88	51.02	50.03	50.06	172200
2002-06-21	49.78	50.22	49.41	49.80	277600
2002-06-24	49.60	50.10	48.67	49.49	480500
2002-06-25	50.10	50.19	48.85	49.09	688200
2002-06-26	47.65	48.45	47.52	48.29	757300
2002-06-27	48.75	49.06	47.80	49.06	737700
2002-06-28	48.93	49.89	48.93	49.60	130500
2002-07-01	49.75	49.82	48.62	48.69	94500
2002-07-02	48.47	48.55	47.33	47.63	98900
2002-07-03	47.49	47.80	46.95	47.73	84700
2002-07-05	48.15	49.34	48.15	49.34	23100
2002-07-08	49.50	49.50	48.79	49.00	65200
2002-07-09	48.75	49.20	47.82	47.92	98000
2002-07-10	48.15	48.24	46.01	46.01	202900
2002-07-11	46.05	46.60	45.25	46.57	144800
2002-07-12	46.70	46.70	45.58	45.87	53700
2002-07-15	45.25	45.75	43.71	45.72	416600
2002-07-16	45.30	45.69	44.48	44.90	112600
2002-07-17	46.12	46.12	44.38	44.76	86900
2002-07-18	44.85	44.92	43.61	43.66	61800
2002-07-19	42.94	43.34	41.65	42.00	512500
2002-07-22	41.45	42.00	39.75	40.20	258800
2002-07-23	40.25	40.59	38.38	38.38	297200
2002-07-24	37.07	40.88	37.07	40.88	180800
2002-07-25	40.22	41.34	39.52	40.64	96800
2002-07-26	40.90	41.30	40.46	41.30	167700
2002-07-29	42.35	43.65	42.09	43.61	150600
2002-07-30	43.20	44.17	42.80	43.70	159300
2002-07-31	43.82	44.31	43.36	44.20	108100
2002-08-01	44.15	44.16	42.85	42.85	142500
2002-08-02	42.90	42.90	41.40	41.86	91300
2002-08-05	41.70	41.84	40.21	40.29	74400
2002-08-06	41.00	42.37	41.00	41.67	224600
2002-08-07	42.60	42.61	41.14	42.16	87000
2002-08-08	42.40	43.94	42.34	43.94	140200
2002-08-09	43.20	44.41	43.01	44.11	101500
2002-08-12	43.27	44.07	43.17	43.83	115800
2002-08-13	43.68	44.14	42.75	42.75	146700
2002-08-14	43.08	44.55	42.43	44.48	145000
2002-08-15	44.75	45.16	44.44	45.12	111000
2002-08-16	44.70	45.27	44.42	44.99	118800
2002-08-19	45.05	46.20	44.98	46.11	100000
2002-08-20	45.90	45.90	45.00	45.44	327000
2002-08-21	45.80	46.12	45.08	46.02	127300
2002-08-22	46.25	46.85	45.80	46.58	80300
2002-08-23	46.40	46.85	45.42	45.58	58400
2002-08-26	45.75	46.28	45.12	46.02	66400
2002-08-27	46.61	46.61	45.35	45.66	86400
2002-08-28	45.27	45.32	44.35	44.63	126200
2002-08-29	44.14	44.90	43.88	44.53	45200
2002-08-30	44.34	45.24	44.28	44.64	51500
2002-09-03	43.88	43.88	42.44	42.44	99500
2002-09-04	42.80	43.51	42.53	43.25	112200
2002-09-05	42.70	43.11	42.17	42.75	49500
2002-09-06	43.50	43.73	43.13	43.51	83500
2002-09-09	43.30	44.10	42.75	43.98	42100
2002-09-10	44.15	44.15	43.68	44.05	53300
2002-09-11	44.98	44.99	44.06	44.11	63300
2002-09-12	43.98	43.98	42.98	43.15	49700
2002-09-13	42.90	43.31	42.51	43.02	50700
2002-09-16	42.77	42.90	42.21	42.84	40600
2002-09-17	43.40	43.40	41.86	41.98	55400
2002-09-18	41.72	42.19	41.08	41.81	68400
2002-09-19	40.80	41.28	40.38	40.39	110300
2002-09-20	40.35	40.57	40.08	40.55	72600
2002-09-23	40.00	40.22	39.48	40.05	207800
2002-09-24	39.35	39.94	39.00	39.05	101600
2002-09-25	39.85	40.27	38.90	39.95	135300
2002-09-26	40.50	41.04	40.31	40.98	133200
2002-09-27	40.77	41.05	39.66	39.79	89900
2002-09-30	38.90	39.78	38.41	39.42	151200
2002-10-01	39.80	40.93	39.14	40.93	78500
2002-10-02	40.50	40.90	39.56	39.75	58100
2002-10-03	39.92	40.31	39.06	39.18	50100
2002-10-04	39.40	39.40	37.84	38.28	99800
2002-10-07	38.15	38.32	37.01	37.20	72000
2002-10-08	37.55	38.11	36.61	37.64	50400
2002-10-09	36.75	37.24	36.15	36.28	72100
2002-10-10	36.53	38.14	35.91	38.04	102300
2002-10-11	38.90	40.19	38.82	39.51	132000
2002-10-14	39.45	39.87	39.20	39.69	75200
2002-10-15	41.20	41.90	41.05	41.90	121500
2002-10-16	41.40	41.70	40.71	40.99	118100
2002-10-17	42.35	42.35	41.64	41.95	92200
2002-10-18	41.54	42.22	41.14	41.80	170700
2002-10-21	41.80	42.99	41.54	42.93	99700
2002-10-22	42.47	42.99	42.29	42.62	97900
2002-10-23	42.35	42.99	41.70	42.99	95000
2002-10-24	43.49	43.49	42.20	42.33	127500
2002-10-25	42.15	43.19	42.00	43.19	145700
2002-10-28	43.65	43.69	42.73	42.78	389500
2002-10-29	42.65	42.72	41.59	42.34	226300
2002-10-30	42.47	43.08	42.24	42.80	76900
2002-10-31	43.18	43.34	42.27	42.59	84000
2002-11-01	42.35	43.63	42.23	43.46	99800
2002-11-04	44.10	44.75	43.75	43.90	179800
2002-11-05	43.93	44.34	43.77	44.31	127100
2002-11-06	44.47	44.80	43.70	44.80	223400
2002-11-07	44.40	44.40	43.10	43.37	438700
2002-11-08	43.45	43.84	42.80	42.93	312600
2002-11-11	42.95	42.95	41.85	42.19	155800
2002-11-12	42.51	42.96	42.21	42.50	212700
2002-11-13	42.30	42.81	41.76	42.26	169300
2002-11-14	43.09	43.31	42.81	43.30	183900
2002-11-15	43.15	43.83	42.89	43.80	101100
2002-11-18	44.15	44.17	43.18	43.21	159400
2002-11-19	43.30	43.64	43.00	43.10	101300
2002-11-20	43.22	44.19	43.22	44.05	121900
2002-11-21	44.44	45.39	44.44	45.28	181900
2002-11-22	44.86	45.54	44.86	45.15	113400
2002-11-25	45.15	45.59	44.76	45.34	112100
2002-11-26	44.74	45.07	44.18	44.26	208100
2002-11-27	44.35	45.70	44.35	45.67	141800
2002-11-29	45.80	45.80	45.31	45.31	64500
2002-12-02	46.30	46.44	45.10	45.41	233100
2002-12-03	45.16	45.17	44.50	44.55	85800
2002-12-04	44.01	44.78	44.01	44.41	124900
2002-12-05	44.50	44.50	43.71	44.02	414200
2002-12-06	43.17	44.42	43.16	44.20	102900
2002-12-09	43.75	44.08	43.10	43.10	247300
2002-12-10	43.45	43.84	43.08	43.69	147400
2002-12-11	43.52	44.04	43.44	43.75	392600
2002-12-12	43.85	44.11	43.50	43.84	133200
2002-12-13	43.60	43.72	43.10	43.20	294300
2002-12-16	43.15	44.22	43.15	44.05	872300
2002-12-17	43.97	44.45	43.87	44.06	137200
2002-12-18	43.80	43.80	43.18	43.30	141100
2002-12-19	43.16	43.79	42.77	43.05	403600
2002-12-20	43.28	43.86	43.28	43.67	548900
2002-12-23	43.65	44.09	43.42	43.76	440300
2002-12-24	43.76	43.76	43.29	43.29	104000
2002-12-26	43.78	44.14	43.23	43.39	201900
2002-12-27	43.22	43.46	42.55	42.67	120200
2002-12-30	42.57	42.97	42.31	42.80	257800
2002-12-31	42.81	43.08	42.27	43.03	277600
2003-01-02	43.30	44.54	43.19	44.20	325700
2003-01-03	44.30	44.46	44.01	44.33	118100
2003-01-06	44.52	45.79	44.52	45.50	397000
2003-01-07	45.19	45.60	44.91	45.15	241100
2003-01-08	44.90	45.01	44.41	44.41	138800
2003-01-09	44.70	45.53	44.70	45.37	125400
2003-01-10	44.80	45.75	44.80	45.35	179500
2003-01-13	45.38	45.82	45.09	45.38	523200
2003-01-14	45.35	45.68	45.08	45.67	94700
2003-01-15	45.54	45.54	44.83	45.06	105200
2003-01-16	45.05	45.49	44.70	44.78	97100
2003-01-17	44.37	44.77	44.18	44.44	261800
2003-01-21	44.40	44.57	43.46	43.58	153000
2003-01-22	43.15	43.56	42.87	42.95	186700
2003-01-23	43.04	43.58	42.80	43.49	124200
2003-01-24	43.00	43.16	42.00	42.10	169300
2003-01-27	41.64	42.18	41.10	41.24	208400
2003-01-28	41.50	41.94	41.32	41.55	423300
2003-01-29	41.33	42.42	41.24	42.11	237100
2003-01-30	42.12	42.31	41.06	41.22	68800
2003-01-31	40.82	41.97	40.82	41.75	164000
2003-02-03	41.72	42.17	41.72	41.95	170300
2003-02-04	41.59	41.59	40.93	41.24	87700
2003-02-05	41.39	41.92	40.97	40.97	97500
2003-02-06	40.80	41.00	40.51	40.74	43900
2003-02-07	41.16	41.16	40.08	40.33	59400
2003-02-10	40.33	40.62	39.90	40.59	66200
2003-02-11	40.64	40.88	39.92	40.23	54100
2003-02-12	39.98	40.29	39.40	39.41	523500
2003-02-13	39.59	39.80	38.92	39.46	90800
2003-02-14	39.70	40.29	39.41	40.12	104600
2003-02-18	40.66	41.25	40.66	41.21	130900
2003-02-19	41.07	41.10	40.43	40.83	109700
2003-02-20	41.04	41.04	40.31	40.49	236400
2003-02-21	40.49	41.19	40.23	41.01	97600
2003-02-24	40.78	40.78	40.06	40.18	84900
2003-02-25	39.65	40.49	39.53	40.49	138500
2003-02-26	40.31	40.39	39.81	39.85	1122900
2003-02-27	40.21	40.69	40.00	40.26	180200
2003-02-28	40.65	40.97	40.41	40.75	308100
2003-03-03	41.09	41.13	40.24	40.32	61500
2003-03-04	40.51	40.51	39.66	39.78	157900
2003-03-05	39.53	40.19	39.53	40.14	192600
2003-03-06	39.89	40.02	39.50	39.58	229900
2003-03-07	39.02	40.09	39.02	39.90	161300
2003-03-10	39.39	39.64	38.60	38.71	56500
2003-03-11	38.74	39.03	38.13	38.25	61600
2003-03-12	38.04	38.21	37.44	38.10	326800
2003-03-13	39.04	39.56	38.45	39.44	224700
2003-03-14	39.77	40.11	39.41	39.78	172900
2003-03-17	39.40	41.11	39.40	40.94	257200
2003-03-18	41.00	41.37	40.78	41.25	96000
2003-03-19	41.32	41.64	40.97	41.62	183200
2003-03-20	41.17	41.89	40.80	41.65	165800
2003-03-21	42.14	42.69	41.74	42.53	454200
2003-03-24	41.83	41.94	40.92	41.11	136000
2003-03-25	41.11	41.89	41.03	41.50	147300
2003-03-26	41.46	41.69	41.16	41.40	346500
2003-03-27	41.01	41.61	40.88	41.22	93500
2003-03-28	41.10	41.47	40.98	41.24	240900
2003-03-31	40.51	40.86	40.15	40.26	141400
2003-04-01	40.65	41.21	40.38	40.93	94000
2003-04-02	41.85	42.34	41.66	42.12	223600
2003-04-03	42.27	42.29	41.77	41.77	75700
2003-04-04	41.88	42.13	41.63	42.02	58400
2003-04-07	43.09	43.31	42.04	42.13	254100
2003-04-08	41.95	42.24	41.76	42.01	172200
2003-04-09	42.14	42.54	41.54	41.54	57500
2003-04-10	41.60	41.84	41.34	41.73	50300
2003-04-11	42.28	42.41	41.46	41.60	230300
2003-04-14	42.01	42.52	41.71	42.40	321300
2003-04-15	42.44	42.89	42.30	42.89	88400
2003-04-16	43.18	43.21	42.25	42.31	428800
2003-04-17	42.45	43.01	42.22	42.84	71500
2003-04-21	43.15	43.15	42.78	42.98	138700
2003-04-22	42.70	44.06	42.62	44.02	104600
2003-04-23	44.10	44.57	43.88	44.36	116500
2003-04-24	44.10	44.34	43.81	43.88	78400
2003-04-25	44.00	44.00	43.24	43.37	69600
2003-04-28	43.59	44.34	43.45	44.20	217900
2003-04-29	44.37	44.58	43.94	44.32	61300
2003-04-30	44.17	44.61	43.96	44.38	163700
2003-05-01	44.35	44.50	43.64	44.17	76900
2003-05-02	44.21	45.12	44.21	45.03	126800
2003-05-05	45.16	45.23	44.65	44.92	162800
2003-05-06	45.01	45.57	44.86	45.30	91400
2003-05-07	45.15	45.45	44.80	45.11	103800
2003-05-08	44.57	45.02	44.47	44.55	115200
2003-05-09	44.89	45.23	44.60	45.16	108000
2003-05-12	45.09	45.89	45.03	45.70	98400
2003-05-13	45.70	45.99	45.46	45.73	113800
2003-05-14	45.99	45.99	45.40	45.60	92800
2003-05-15	45.84	46.06	45.55	46.06	123900
2003-05-16	46.02	46.26	45.65	46.16	82100
2003-05-19	45.93	45.93	45.00	45.00	90100
2003-05-20	45.16	45.44	44.65	45.02	102000
2003-05-21	44.99	45.40	44.81	45.30	97000
2003-05-22	45.46	45.94	45.30	45.64	141800
2003-05-23	45.75	46.18	45.60	45.89	95100
2003-05-27	45.85	47.11	45.69	46.90	131100
2003-05-28	47.12	47.43	46.98	47.16	296700
2003-05-29	46.98	47.48	46.63	46.80	88400
2003-05-30	47.19	47.74	47.18	47.74	61900
2003-06-02	48.10	48.68	47.92	48.01	986900
2003-06-03	48.16	48.27	47.79	48.22	143700
2003-06-04	48.20	49.01	48.12	48.83	154400
2003-06-05	48.79	49.25	48.52	49.11	132200
2003-06-06	49.69	50.01	48.99	49.12	140500
2003-06-09	48.76	48.84	48.04	48.38	297700
2003-06-10	48.31	48.70	48.25	48.68	160200
2003-06-11	48.61	49.50	48.61	49.49	77700
2003-06-12	49.80	49.84	49.21	49.55	110200
2003-06-13	49.72	49.72	48.76	49.14	158600
2003-06-16	49.20	49.92	49.04	49.92	72300
2003-06-17	49.97	49.99	49.44	49.81	95600
2003-06-18	49.64	49.81	49.27	49.60	159300
2003-06-19	49.59	49.59	48.52	48.74	615600
2003-06-20	49.08	49.16	48.61	48.61	344200
2003-06-23	48.58	48.58	47.84	48.01	117900
2003-06-24	48.11	48.35	47.81	48.22	112600
2003-06-25	48.10	48.61	47.71	47.71	169200
2003-06-26	47.73	48.34	47.63	48.33	564200
2003-06-27	48.25	48.45	47.67	47.77	66400
2003-06-30	47.93	48.22	47.60	47.70	149400
2003-07-01	47.62	48.16	47.11	47.98	288900
2003-07-02	48.03	48.64	47.98	48.59	768900
2003-07-03	48.40	48.66	48.17	48.32	123700
2003-07-07	48.69	49.26	48.56	49.19	143400
2003-07-08	49.10	49.44	48.81	49.38	75600
2003-07-09	49.38	49.53	48.93	49.27	108400
2003-07-10	48.75	48.80	48.14	48.48	360100
2003-07-11	48.60	49.04	48.50	48.98	881400
2003-07-14	49.38	49.85	49.13	49.18	176100
2003-07-15	49.63	49.63	48.92	49.23	630300
2003-07-16	49.29	49.32	48.44	48.78	200800
2003-07-17	48.35	48.57	47.89	48.13	109700
2003-07-18	48.40	48.82	48.06	48.78	88900
2003-07-21	48.49	48.65	47.89	48.16	292900
2003-07-22	48.45	48.83	48.00	48.76	137400
2003-07-23	48.76	48.76	48.16	48.67	116700
2003-07-24	48.92	49.13	48.21	48.23	91900
2003-07-25	48.25	49.18	48.16	49.10	71800
2003-07-28	49.00	49.41	48.94	49.10	127600
2003-07-29	49.30	49.33	48.62	48.91	66700
2003-07-30	48.93	49.01	48.69	48.70	82600
2003-07-31	49.08	49.48	48.50	48.84	251900
2003-08-01	48.62	48.80	48.20	48.34	92800
2003-08-04	48.14	48.53	47.51	48.44	96000
2003-08-05	48.15	48.35	47.32	47.32	115500
2003-08-06	47.48	48.19	47.38	47.78	105800
2003-08-07	47.65	48.10	47.58	48.08	73000
2003-08-08	48.37	48.40	48.07	48.32	58700
2003-08-11	48.42	48.71	48.14	48.49	62500
2003-08-12	48.47	49.09	48.42	49.09	109400
2003-08-13	49.13	49.13	48.56	48.81	64900
2003-08-14	48.85	49.24	48.64	49.03	107200
2003-08-15	49.20	49.36	48.85	49.09	29600
2003-08-18	49.17	49.52	49.14	49.52	109800
2003-08-19	49.68	49.77	49.30	49.66	165200
2003-08-20	49.37	49.78	49.37	49.63	109500
2003-08-21	49.85	50.15	49.62	49.80	107900
2003-08-22	50.18	50.18	49.02	49.16	108900
2003-08-25	49.13	49.13	48.64	49.09	71200
2003-08-26	48.71	49.28	48.52	49.23	118200
2003-08-27	49.01	49.25	49.00	49.14	124200
2003-08-28	49.37	49.60	48.80	49.49	117900
2003-08-29	49.30	49.96	49.30	49.76	86500
2003-09-02	50.11	50.52	49.64	50.48	96200
2003-09-03	50.68	50.81	50.48	50.75	594600
2003-09-04	50.75	50.78	50.44	50.60	219500
2003-09-05	50.59	50.76	50.14	50.24	172600
2003-09-08	50.59	50.86	50.59	50.75	121800
2003-09-09	50.50	50.66	50.30	50.43	97200
2003-09-10	50.32	52.32	49.56	49.68	74200
2003-09-11	50.00	50.11	49.68	49.91	176200
2003-09-12	49.84	50.03	49.41	50.02	85000
2003-09-15	49.78	49.78	49.35	49.53	84700
2003-09-16	49.68	50.20	49.56	50.19	94400
2003-09-17	50.10	50.25	49.83	50.08	99700
2003-09-18	49.98	50.82	49.98	50.81	97900
2003-09-19	50.55	50.77	50.33	50.52	135900
2003-09-22	50.20	50.22	49.70	50.05	135700
2003-09-23	50.15	50.26	49.80	50.13	515300
2003-09-24	50.26	50.26	49.26	49.36	127600
2003-09-25	49.53	49.65	48.75	48.75	138800
2003-09-26	48.92	48.96	48.55	48.71	182100
2003-09-29	48.88	49.12	48.49	48.97	127500
2003-09-30	48.78	49.06	48.35	48.66	136200
2003-10-01	48.87	49.81	48.87	49.72	299900
2003-10-02	49.79	50.03	49.60	50.02	408100
2003-10-03	50.73	50.90	50.34	50.46	169500
2003-10-06	50.59	50.85	50.40	50.82	65300
2003-10-07	50.57	51.01	50.29	50.87	102400
2003-10-08	51.00	51.06	50.54	50.95	156700
2003-10-09	51.32	51.50	50.82	51.08	113800
2003-10-10	51.08	51.23	50.94	51.13	96000
2003-10-13	51.46	51.74	51.40	51.50	459200
2003-10-14	51.59	51.84	51.31	51.73	115300
2003-10-15	52.03	52.03	51.40	51.53	124700
2003-10-16	51.63	52.04	51.51	51.80	110700
2003-10-17	51.92	51.95	51.11	51.36	525800
2003-10-20	51.19	51.51	51.11	51.34	98500
2003-10-21	51.49	51.57	51.25	51.43	90600
2003-10-22	51.07	51.08	50.55	50.82	218600
2003-10-23	50.45	51.04	50.40	50.74	161400
2003-10-24	50.56	51.00	50.31	51.00	137400
2003-10-27	51.16	51.33	50.82	51.09	196500
2003-10-28	51.25	51.62	51.12	51.62	364400
2003-10-29	51.55	51.92	51.49	51.80	205600
2003-10-30	52.11	52.13	51.59	52.00	236700
2003-10-31	52.10	52.25	51.87	52.07	554900
2003-11-03	52.37	52.63	52.24	52.38	217900
2003-11-04	52.38	52.54	52.16	52.24	148800
2003-11-05	52.05	52.32	51.74	52.25	290900
2003-11-06	52.19	52.52	51.86	52.52	276500
2003-11-07	52.50	52.60	52.18	52.21	270900
2003-11-10	52.28	52.28	51.87	52.00	206300
2003-11-11	51.76	52.01	51.75	51.93	211100
2003-11-12	52.03	52.45	51.89	52.40	476400
2003-11-13	52.34	52.44	52.10	52.43	113200
2003-11-14	52.47	52.56	51.75	51.88	98700
2003-11-17	51.66	51.68	51.12	51.64	254400
2003-11-18	51.74	51.77	50.94	50.94	108100
2003-11-19	50.90	51.44	50.90	51.39	63400
2003-11-20	50.93	51.57	50.81	51.01	103700
2003-11-21	51.22	51.29	50.89	51.24	47300
2003-11-24	51.60	51.99	51.55	51.99	108400
2003-11-25	51.97	52.41	51.88	52.28	200300
2003-11-26	52.49	52.55	52.08	52.55	139500
2003-11-28	52.55	52.63	52.43	52.58	50900
2003-12-01	52.77	53.14	52.60	53.14	148200
2003-12-02	53.04	53.16	52.82	53.06	136500
2003-12-03	53.23	53.46	52.87	53.00	388500
2003-12-04	53.00	53.22	52.88	53.22	281000
2003-12-05	53.10	53.14	52.68	52.84	162700
2003-12-08	52.66	53.22	52.66	53.10	224100
2003-12-09	53.35	53.35	52.72	52.88	175900
2003-12-10	52.88	52.94	52.45	52.74	102700
2003-12-11	52.70	53.47	52.70	53.43	220200
2003-12-12	53.49	53.64	53.16	53.63	200500
2003-12-15	53.83	53.83	52.95	53.05	255700
2003-12-16	53.20	53.40	53.00	53.39	172100
2003-12-17	53.39	53.47	53.06	53.47	140600
2003-12-18	53.54	54.18	53.41	54.02	296300
2003-12-19	54.02	54.29	53.92	54.01	328000
2003-12-22	54.15	54.55	54.02	54.54	180800
2003-12-23	54.59	54.68	54.33	54.66	480100
2003-12-24	54.54	54.64	54.33	54.43	174300
2003-12-26	54.51	54.74	54.51	54.65	107900
2003-12-29	54.84	55.32	54.75	55.30	170800
2003-12-30	55.30	55.42	55.12	55.41	213900
2003-12-31	55.47	55.57	55.17	55.33	207000
2004-01-02	55.65	55.86	55.04	55.30	449100
2004-01-05	55.68	55.99	55.52	55.99	164700
2004-01-06	55.96	56.07	55.74	56.06	304800
2004-01-07	55.82	56.10	55.58	56.10	376500
2004-01-08	56.04	56.44	56.04	56.39	289500
2004-01-09	56.25	56.44	55.88	56.11	264300
2004-01-12	55.93	56.39	55.93	56.39	317100
2004-01-13	56.39	56.40	55.65	56.11	259800
2004-01-14	56.20	56.52	56.13	56.51	214300
2004-01-15	56.68	56.85	56.35	56.66	415200
2004-01-16	56.80	56.93	56.64	56.90	289000
2004-01-20	56.90	57.15	56.67	57.10	703500
2004-01-21	57.03	57.60	56.73	57.53	321800
2004-01-22	57.61	57.70	57.31	57.51	373500
2004-01-23	57.43	57.67	56.92	57.25	242200
2004-01-26	57.22	57.74	57.02	57.74	338100
2004-01-27	57.75	57.78	57.13	57.23	272000
2004-01-28	57.35	57.43	56.18	56.39	191800
2004-01-29	56.54	56.64	55.92	56.58	255200
2004-01-30	56.43	56.54	56.17	56.53	145300
2004-02-02	56.36	57.04	56.20	56.70	159900
2004-02-03	56.55	56.71	56.30	56.46	177400
2004-02-04	56.34	56.38	55.87	56.10	135800
2004-02-05	56.00	56.28	55.92	56.17	168000
2004-02-06	56.29	56.92	56.13	56.91	385100
2004-02-09	56.95	57.08	56.68	56.87	206800
2004-02-10	56.89	57.29	56.85	57.28	160900
2004-02-11	57.22	58.07	57.04	57.99	189800
2004-02-12	57.89	57.96	57.62	57.77	121600
2004-02-13	57.85	58.01	57.31	57.51	126900
2004-02-17	57.91	58.18	57.80	58.12	262000
2004-02-18	57.92	58.10	57.56	57.84	186100
2004-02-19	58.10	58.11	57.50	57.58	280300
2004-02-20	57.70	57.72	57.01	57.37	199900
2004-02-23	57.52	57.55	57.03	57.23	278900
2004-02-24	57.18	57.34	56.84	57.00	318100
2004-02-25	57.15	57.53	57.02	57.44	1136800
2004-02-26	57.36	57.70	57.20	57.46	175800
2004-02-27	57.68	57.95	57.44	57.61	120500
2004-03-01	57.98	58.36	57.93	58.28	173900
2004-03-02	58.20	58.29	57.85	58.09	215300
2004-03-03	58.01	58.30	57.76	58.21	155700
2004-03-04	58.26	58.41	58.12	58.38	242800
2004-03-05	58.17	58.88	58.11	58.68	181800
2004-03-08	58.68	58.77	58.10	58.11	201800
2004-03-09	58.15	58.15	57.62	57.87	162200
2004-03-10	57.87	57.90	56.70	56.70	157900
2004-03-11	56.50	57.02	55.90	55.93	403400
2004-03-12	56.17	56.89	56.17	56.80	484600
2004-03-15	56.73	56.73	55.88	56.09	336900
2004-03-16	56.32	56.53	56.04	56.48	243500
2004-03-17	56.72	57.30	56.61	57.20	212900
2004-03-18	56.88	57.40	56.69	57.28	160800
2004-03-19	57.23	57.25	56.58	56.70	210300
2004-03-22	56.16	56.28	55.50	55.82	376700
2004-03-23	55.80	56.07	55.54	55.77	1125200
2004-03-24	55.62	55.80	55.18	55.37	316900
2004-03-25	55.56	56.28	55.55	56.10	206800
2004-03-26	56.10	56.56	55.92	56.17	155100
2004-03-29	56.18	56.85	56.18	56.60	298400
2004-03-30	56.67	57.10	56.50	57.06	164400
2004-03-31	57.08	57.31	56.80	57.08	125700
2004-04-01	57.24	57.62	57.16	57.33	571700
2004-04-02	57.90	57.95	57.32	57.71	130100
2004-04-05	57.78	58.08	57.61	58.08	166600
2004-04-06	57.95	58.09	57.79	58.08	170900
2004-04-07	58.10	58.10	57.52	57.81	182900
2004-04-08	57.92	58.08	57.33	57.71	229400
2004-04-12	57.84	58.12	57.75	57.96	267100
2004-04-13	58.06	58.08	56.84	56.90	143300
2004-04-14	56.72	57.01	56.29	56.76	203600
2004-04-15	56.75	56.97	56.09	56.66	211300
2004-04-16	56.57	57.04	56.57	56.95	99900
2004-04-19	56.94	56.98	56.60	56.85	163900
2004-04-20	57.04	57.19	55.97	56.00	176400
2004-04-21	56.18	56.49	55.85	56.32	293200
2004-04-22	56.39	57.50	56.28	57.30	400800
2004-04-23	57.28	57.28	56.81	57.20	324200
2004-04-26	57.29	57.48	56.78	57.10	162900
2004-04-27	57.02	57.59	57.02	57.26	148400
2004-04-28	57.07	57.07	56.31	56.41	146200
2004-04-29	56.40	56.79	55.64	56.00	159100
2004-04-30	56.23	56.25	55.44	55.59	163500
2004-05-03	55.65	56.18	55.62	56.18	374800
2004-05-04	56.18	56.72	55.91	56.19	780200
2004-05-05	56.28	56.55	56.19	56.49	188700
2004-05-06	56.16	56.16	55.42	55.90	271300
2004-05-07	55.40	55.88	54.60	54.60	261700
2004-05-10	54.22	54.30	53.44	53.73	475600
2004-05-11	54.10	54.45	53.93	54.34	272300
2004-05-12	54.28	54.88	53.60	54.88	182000
2004-05-13	54.60	55.15	54.50	54.73	90100
2004-05-14	54.93	55.14	54.45	54.83	97800
2004-05-17	54.41	54.52	54.03	54.24	173000
2004-05-18	54.54	54.72	54.33	54.66	108800
2004-05-19	55.02	55.38	54.39	54.39	838400
2004-05-20	54.60	54.79	54.48	54.69	139100
2004-05-21	54.81	55.17	54.63	54.74	111600
2004-05-24	55.05	55.31	54.85	55.09	360700
2004-05-25	55.14	56.08	54.91	56.08	601800
2004-05-26	56.02	56.20	55.85	56.04	210300
2004-05-27	56.36	56.52	55.88	56.34	252600
2004-05-28	56.34	56.36	56.11	56.36	126600
2004-06-01	56.31	56.39	55.90	56.23	354000
2004-06-02	56.49	56.68	56.20	56.57	154300
2004-06-03	56.46	56.46	55.95	55.95	95600
2004-06-04	56.42	56.67	56.29	56.44	215200
2004-06-07	56.52	57.37	56.52	57.37	180800
2004-06-08	57.20	57.33	57.02	57.33	643300
2004-06-09	57.19	57.20	56.75	56.75	230200
2004-06-10	56.99	57.12	56.91	57.11	178600
2004-06-14	56.95	56.95	56.32	56.35	207300
2004-06-15	56.70	57.05	56.57	56.86	173900
2004-06-16	56.74	56.97	56.70	56.88	589200
2004-06-17	56.86	57.00	56.60	56.93	88100
2004-06-18	56.93	57.30	56.80	57.04	136800
2004-06-21	57.19	57.26	56.81	56.88	170200
2004-06-22	56.88	57.14	56.63	57.14	173600
2004-06-23	57.15	57.62	56.95	57.50	252200
2004-06-24	57.42	57.71	56.50	57.52	187900
2004-06-25	57.52	57.81	57.30	57.40	104600
2004-06-28	57.37	57.41	56.79	56.79	135300
2004-06-29	56.86	57.08	56.79	56.97	120800
2004-06-30	57.04	57.39	56.86	57.28	737800
2004-07-01	57.28	57.31	56.45	56.82	249900
2004-07-02	56.77	56.87	56.50	56.72	125400
2004-07-06	56.48	56.54	56.05	56.24	148500
2004-07-07	56.29	56.51	56.15	56.39	334900
2004-07-08	56.29	56.32	55.84	55.91	180100
2004-07-09	56.16	56.21	55.87	56.08	139100
2004-07-12	56.20	56.29	55.81	56.21	446500
2004-07-13	56.17	56.29	56.03	56.15	126700
2004-07-14	55.89	56.47	55.89	56.14	76800
2004-07-15	56.14	56.25	55.76	55.76	97000
2004-07-16	56.03	56.18	55.67	55.87	102600
2004-07-19	55.73	56.00	55.55	55.76	471900
2004-07-20	55.67	56.30	55.56	56.30	304200
2004-07-21	56.38	56.55	55.29	55.39	253100
2004-07-22	55.28	55.69	54.88	55.48	385400
2004-07-23	55.48	55.50	55.09	55.14	178100
2004-07-26	55.26	55.47	54.89	55.13	380900
2004-07-27	55.33	55.83	55.30	55.69	151500
2004-07-28	55.69	55.94	55.24	55.85	266700
2004-07-29	56.09	56.31	55.92	56.20	348300
2004-07-30	56.17	56.20	55.90	56.15	132200
2004-08-02	56.11	56.50	55.90	56.33	116900
2004-08-03	56.26	56.48	56.14	56.21	189700
2004-08-04	56.03	56.26	55.75	56.06	94300
2004-08-05	56.03	56.14	55.17	55.19	278700
2004-08-06	54.85	55.08	54.30	54.49	278600
2004-08-09	54.46	54.74	54.46	54.57	261400
2004-08-10	54.73	55.18	54.65	55.18	260100
2004-08-11	54.90	55.12	54.57	54.99	131100
2004-08-12	54.95	54.95	54.33	54.44	183600
2004-08-13	54.58	54.60	54.17	54.55	624500
2004-08-16	54.38	55.33	54.38	55.11	337900
2004-08-17	55.45	55.62	55.26	55.49	69700
2004-08-18	55.37	56.04	55.29	56.04	100100
2004-08-19	55.93	56.02	55.61	55.92	81300
2004-08-20	55.83	56.41	55.83	56.25	337600
2004-08-23	56.40	56.42	56.01	56.10	381200
2004-08-24	56.36	56.36	55.95	56.10	109800
2004-08-25	56.24	56.65	56.04	56.47	293500
2004-08-26	56.41	56.71	56.39	56.60	1285000
2004-08-27	56.74	56.85	56.53	56.72	484700
2004-08-30	56.65	56.74	56.33	56.39	225800
2004-08-31	56.55	56.79	56.23	56.79	112100
2004-09-01	56.82	57.00	56.53	56.85	887000
2004-09-02	56.92	57.49	56.71	57.49	1412400
2004-09-03	57.54	57.59	57.23	57.37	1488700
2004-09-07	56.30	57.86	56.30	57.84	380200
2004-09-08	57.73	57.79	57.40	57.43	184100
2004-09-09	57.64	57.66	57.28	57.48	138600
2004-09-10	57.48	57.85	57.35	57.71	135800
2004-09-13	57.84	57.99	57.71	57.81	602800
2004-09-14	57.84	57.98	57.70	57.93	477800
2004-09-15	57.89	57.89	57.51	57.61	236000
2004-09-16	57.53	57.97	57.53	57.91	174200
2004-09-17	58.15	58.25	57.90	58.05	741300
2004-09-20	57.84	58.04	57.70	57.82	168600
2004-09-21	58.02	58.42	57.87	58.29	398400
2004-09-22	57.94	57.94	57.54	57.60	289900
2004-09-23	57.60	57.61	57.21	57.28	117300
2004-09-24	57.35	57.70	57.25	57.62	167500
2004-09-27	57.08	57.17	56.89	57.03	125700
2004-09-28	57.12	57.33	56.87	57.30	233000
2004-09-29	57.20	57.39	56.97	57.39	196300
2004-09-30	57.36	57.70	57.20	57.56	207000
2004-10-01	57.78	58.45	57.77	58.45	750000
2004-10-04	58.72	58.82	58.58	58.58	260100
2004-10-05	58.66	58.74	58.41	58.67	115800
2004-10-06	58.55	59.06	58.51	59.06	221700
2004-10-07	59.00	59.06	58.64	58.70	171700
2004-10-08	58.68	58.82	58.27	58.35	157600
2004-10-11	58.62	58.62	58.35	58.40	317900
2004-10-12	58.19	58.43	58.00	58.28	168900
2004-10-13	58.49	58.49	57.51	57.78	150600
2004-10-14	57.83	57.85	56.99	57.12	644700
2004-10-15	57.18	57.61	57.02	57.42	246700
2004-10-18	57.16	57.58	57.12	57.56	138800
2004-10-19	57.59	57.62	56.75	56.84	266200
2004-10-20	56.65	56.78	56.20	56.78	386400
2004-10-21	56.73	56.99	56.45	56.79	412400
2004-10-22	56.90	57.00	56.40	56.40	404700
2004-10-25	56.35	56.67	56.20	56.60	114900
2004-10-26	56.67	57.53	56.67	57.53	188600
2004-10-27	57.40	58.04	57.29	58.00	1082000
2004-10-28	57.97	58.35	57.75	58.12	190000
2004-10-29	58.29	58.44	58.05	58.44	352500
2004-11-01	58.38	58.67	58.36	58.58	137000
2004-11-02	58.64	58.99	58.33	58.45	189000
2004-11-03	59.30	59.40	58.89	59.12	463600
2004-11-04	59.12	60.18	59.05	60.15	245900
2004-11-05	60.29	60.60	60.04	60.32	202800
2004-11-08	60.25	60.39	60.07	60.15	142600
2004-11-09	60.31	60.44	60.11	60.18	129700
2004-11-10	60.29	60.55	60.13	60.32	219700
2004-11-11	60.40	60.84	60.32	60.74	171800
2004-11-12	60.78	61.33	60.63	61.20	152200
2004-11-15	61.23	61.32	60.99	61.21	733100
2004-11-16	61.18	61.21	60.71	60.71	212800
2004-11-17	61.10	61.48	60.92	61.06	238400
2004-11-18	61.23	61.25	60.99	61.19	741300
2004-11-19	61.25	61.25	60.50	60.60	171300
2004-11-22	60.51	61.14	60.48	61.12	545200
2004-11-23	61.17	61.40	60.95	61.40	133200
2004-11-24	61.49	61.60	61.32	61.58	144200
2004-11-26	61.68	61.86	61.58	61.58	154500
2004-11-29	61.87	61.91	61.10	61.32	136600
2004-11-30	61.42	61.46	61.12	61.33	158500
2004-12-01	61.47	62.08	61.36	61.92	210700
2004-12-02	61.95	62.03	61.62	61.66	231200
2004-12-03	61.67	61.98	61.47	61.71	129400
2004-12-06	61.71	61.91	61.44	61.84	226600
2004-12-07	61.83	61.86	61.14	61.14	129300
2004-12-08	61.23	61.39	61.01	61.33	182200
2004-12-09	61.18	61.70	60.87	61.59	120100
2004-12-10	61.58	61.85	61.46	61.64	208900
2004-12-13	62.04	62.28	61.76	62.28	162400
2004-12-14	62.33	62.55	62.17	62.49	160800
2004-12-15	62.47	62.70	62.38	62.66	123600
2004-12-16	62.36	62.66	62.11	62.42	177100
2004-12-17	62.29	62.46	62.06	62.12	156700
2004-12-20	62.29	62.56	62.01	62.15	231700
2004-12-21	62.38	62.79	62.20	62.74	191400
2004-12-22	62.87	63.10	62.71	63.04	257400
2004-12-23	63.10	63.20	62.98	63.03	258700
2004-12-27	62.89	62.91	62.44	62.56	407700
2004-12-28	62.66	62.95	62.66	62.95	170700
2004-12-29	62.95	63.10	62.80	63.10	381400
2004-12-30	63.09	63.13	62.87	62.87	204300
2004-12-31	62.93	63.23	62.88	62.88	156700
2005-01-03	63.24	63.26	62.22	62.49	457500
2005-01-04	62.54	62.56	61.43	61.70	184300
2005-01-05	61.77	61.86	61.29	61.39	209200
2005-01-06	61.41	61.88	61.41	61.66	171300
2005-01-07	61.80	61.89	61.34	61.54	245400
2005-01-10	61.35	61.87	61.30	61.73	321000
2005-01-11	61.49	61.51	61.10	61.21	198800
2005-01-12	61.34	61.45	60.84	61.38	299300
2005-01-13	61.32	61.49	60.87	61.02	233400
2005-01-14	61.01	61.37	60.97	61.34	212600
2005-01-18	61.24	62.07	61.07	61.99	192400
2005-01-19	61.99	62.02	61.39	61.47	159800
2005-01-20	61.15	61.24	60.82	61.00	197800
2005-01-21	61.10	61.14	60.42	60.55	330300
2005-01-24	60.68	60.95	60.38	60.56	184600
2005-01-25	60.60	60.90	60.44	60.55	396100
2005-01-26	60.78	61.02	60.59	60.95	355600
2005-01-27	60.71	61.12	60.69	61.02	155900
2005-01-28	60.81	60.93	60.45	60.82	206000
2005-01-31	61.29	61.43	61.11	61.38	275500
2005-02-01	61.53	61.88	61.36	61.63	233500
2005-02-02	61.80	62.04	61.72	61.99	215000
2005-02-03	61.84	61.85	61.56	61.73	198600
2005-02-04	61.83	62.60	61.75	62.60	162000
2005-02-07	62.41	62.72	62.41	62.50	237700
2005-02-08	62.49	62.76	62.45	62.51	309600
2005-02-09	62.65	62.71	62.09	62.20	156200
2005-02-10	62.35	62.52	62.13	62.45	211700
2005-02-11	62.35	63.05	62.25	62.84	192200
2005-02-14	62.87	62.97	62.73	62.91	407300
2005-02-15	62.94	63.11	62.81	63.07	140000
2005-02-16	62.81	63.14	62.71	63.06	111300
2005-02-17	63.04	63.04	62.50	62.58	127200
2005-02-18	62.41	62.55	62.21	62.48	338900
2005-02-22	62.24	62.50	61.54	61.63	212900
2005-02-23	61.83	62.08	61.67	62.05	148000
2005-02-24	62.02	62.41	61.80	62.41	197400
2005-02-25	62.36	63.10	62.30	63.00	170500
2005-02-28	62.88	62.90	62.20	62.53	938000
2005-03-01	62.55	63.00	62.55	62.92	189100
2005-03-02	62.64	63.15	62.55	62.89	164100
2005-03-03	63.07	63.18	62.53	62.91	123400
2005-03-04	63.19	63.75	63.12	63.48	192200
2005-03-07	63.64	63.97	63.59	63.79	120200
2005-03-08	63.77	63.79	63.41	63.41	113200
2005-03-09	63.38	63.41	62.72	62.72	186100
2005-03-10	62.95	63.01	62.48	62.93	115200
2005-03-11	62.87	63.08	62.31	62.46	125900
2005-03-14	62.63	62.87	62.46	62.80	92800
2005-03-15	63.08	63.12	62.40	62.40	329100
2005-03-16	62.24	62.27	61.78	61.98	206700
2005-03-17	62.11	62.23	61.80	62.05	312600
2005-03-18	62.15	62.15	61.57	61.86	142500
2005-03-21	61.95	61.95	61.35	61.46	124700
2005-03-22	61.64	61.83	60.76	60.89	184300
2005-03-23	60.80	60.96	60.54	60.77	3131300
2005-03-24	60.89	61.23	60.67	60.67	255200
2005-03-28	60.41	60.69	60.32	60.35	195000
2005-03-29	60.34	60.77	59.84	60.03	760600
2005-03-30	60.10	60.84	60.10	60.73	387100
2005-03-31	60.90	61.14	60.81	60.95	212300
2005-04-01	61.36	61.54	60.33	60.60	341900
2005-04-04	60.55	60.85	60.11	60.68	132600
2005-04-05	60.90	61.10	60.80	60.80	221500
2005-04-06	61.15	61.38	61.00	61.14	285600
2005-04-07	61.11	61.55	61.10	61.47	162100
2005-04-08	61.47	61.56	60.82	60.82	221400
2005-04-11	61.06	61.06	60.73	60.95	65400
2005-04-12	60.79	61.50	60.37	61.24	181700
2005-04-13	61.27	61.28	60.40	60.57	101100
2005-04-14	60.46	60.50	59.71	59.71	286800
2005-04-15	59.50	59.75	58.54	58.66	417000
2005-04-18	58.70	59.14	58.37	58.95	770400
2005-04-19	59.27	59.54	59.19	59.50	294300
2005-04-20	59.44	59.49	58.53	58.55	128300
2005-04-21	59.16	59.59	58.67	59.59	246900
2005-04-22	59.40	59.65	58.76	59.31	262400
2005-04-25	59.50	59.93	59.30	59.78	181900
2005-04-26	59.63	60.00	59.27	59.30	151300
2005-04-27	59.20	59.74	58.82	59.62	343400
2005-04-28	59.55	59.57	58.90	58.90	325300
2005-04-29	59.28	59.79	58.65	59.63	241200
2005-05-02	59.85	60.01	59.49	60.00	171900
2005-05-03	59.87	60.15	59.57	60.00	127700
2005-05-04	60.08	60.81	59.94	60.59	222700
2005-05-05	60.76	60.94	60.14	60.46	196100
2005-05-06	60.82	60.86	60.35	60.41	208300
2005-05-09	60.45	60.96	60.41	60.96	711400
2005-05-10	60.60	60.60	60.03	60.20	257600
2005-05-11	60.30	60.50	59.85	60.44	172500
2005-05-12	60.47	60.60	59.60	59.73	144600
2005-05-13	59.71	59.88	58.84	59.45	119300
2005-05-16	59.36	60.00	59.36	59.92	96200
2005-05-17	59.80	60.54	59.68	60.50	178200
2005-05-18	60.74	61.27	60.73	61.09	265400
2005-05-19	61.05	61.45	61.00	61.45	236000
2005-05-20	61.35	61.40	61.04	61.40	173200
2005-05-23	61.40	61.73	61.25	61.40	305000
2005-05-24	61.36	61.61	61.28	61.46	200900
2005-05-25	61.41	61.47	61.09	61.38	166500
2005-05-26	61.55	61.84	61.51	61.73	150900
2005-05-27	61.82	61.93	61.65	61.80	218000
2005-05-31	62.75	62.75	61.53	61.63	246200
2005-06-01	61.63	62.35	61.47	62.08	210300
2005-06-02	61.87	62.22	61.87	62.21	202900
2005-06-03	62.13	62.22	61.75	61.86	225800
2005-06-06	61.94	62.01	61.63	61.90	246900
2005-06-07	62.10	62.52	61.84	61.84	222700
2005-06-08	62.10	62.23	61.76	61.90	218700
2005-06-09	61.80	62.23	61.63	62.21	703800
2005-06-10	62.28	62.32	61.90	62.23	215000
2005-06-13	62.08	62.62	61.97	62.45	228800
2005-06-14	62.43	62.77	62.40	62.56	209600
2005-06-15	62.81	62.84	62.38	62.82	210300
2005-06-16	62.82	63.12	62.65	63.08	132300
2005-06-17	63.39	63.54	63.20	63.47	189300
2005-06-20	63.26	63.55	63.12	63.45	221500
2005-06-21	63.25	63.33	63.01	63.18	186500
2005-06-22	63.44	63.54	63.08	63.40	278100
2005-06-23	63.24	63.33	62.57	62.57	248900
2005-06-24	62.62	62.62	62.05	62.17	227500
2005-06-27	62.17	62.32	61.97	62.25	238100
2005-06-28	62.39	62.70	62.25	62.52	312400
2005-06-29	62.72	62.80	62.52	62.66	176100
2005-06-30	62.72	62.86	62.18	62.34	410100
2005-07-01	62.45	62.58	62.34	62.58	382900
2005-07-05	62.35	62.97	62.20	62.88	886200
2005-07-06	62.93	63.00	62.43	62.44	165400
2005-07-07	61.91	62.73	61.82	62.67	195100
2005-07-08	62.50	63.33	62.48	63.33	172700
2005-07-11	63.20	63.64	63.20	63.55	245800
2005-07-12	63.52	63.85	63.41	63.60	263200
2005-07-13	63.62	63.83	63.55	63.76	251000
2005-07-14	64.07	64.30	63.73	63.93	203600
2005-07-15	63.93	64.05	63.70	63.93	215400
2005-07-18	63.91	64.80	63.60	63.64	234500
2005-07-19	63.80	63.95	63.66	63.90	229900
2005-07-20	63.83	64.27	63.60	64.08	173200
2005-07-21	64.05	64.08	63.55	63.60	213600
2005-07-22	63.67	64.14	63.65	64.14	186200
2005-07-25	64.19	64.32	63.78	63.82	147000
2005-07-26	64.01	64.13	63.81	64.09	169200
2005-07-27	64.04	64.29	63.86	64.29	304000
2005-07-28	64.48	64.71	64.20	64.68	162500
2005-07-29	64.56	64.74	64.15	64.28	165700
2005-08-01	64.34	64.45	64.15	64.27	183800
2005-08-02	64.40	64.69	64.32	64.55	176800
2005-08-03	64.55	64.75	64.41	64.72	133200
2005-08-04	64.55	64.60	64.28	64.29	209500
2005-08-05	64.27	64.27	63.68	63.76	117100
2005-08-08	63.98	64.08	63.54	63.65	163700
2005-08-09	63.80	64.10	63.80	64.10	135600
2005-08-10	64.45	64.66	63.86	64.20	197800
2005-08-11	64.03	64.46	63.98	64.40	256300
2005-08-12	64.28	64.35	63.83	64.04	168700
2005-08-15	64.20	64.43	63.88	64.31	140500
2005-08-16	64.29	64.32	63.62	63.67	184100
2005-08-17	63.73	63.96	63.55	63.58	154000
2005-08-18	63.50	63.67	63.38	63.49	245300
2005-08-19	63.78	63.86	63.59	63.62	120300
2005-08-22	63.92	64.12	63.53	63.80	298800
2005-08-23	63.83	63.85	63.39	63.59	166600
2005-08-24	63.46	63.78	63.02	63.02	187900
2005-08-25	63.10	63.31	63.10	63.21	224500
2005-08-26	63.30	63.35	62.79	62.86	125700
2005-08-29	62.60	63.25	62.51	63.15	384400
2005-08-30	63.02	63.07	62.62	63.07	215500
2005-08-31	63.12	63.75	62.90	63.65	290300
2005-09-01	63.80	64.14	63.52	63.90	345200
2005-09-02	64.10	64.10	63.66	63.67	171100
2005-09-06	63.99	64.41	63.92	64.33	199300
2005-09-07	64.43	64.60	64.32	64.60	174800
2005-09-08	64.43	64.49	64.18	64.30	827700
2005-09-09	64.40	64.94	64.39	64.80	178800
2005-09-12	64.81	65.00	64.69	64.82	150200
2005-09-13	64.65	64.76	64.30	64.40	231400
2005-09-14	64.47	64.56	64.16	64.20	406300
2005-09-15	64.44	64.47	64.12	64.22	239600
2005-09-16	64.59	64.97	64.48	64.85	216100
2005-09-19	63.83	64.82	63.83	64.63	165900
2005-09-20	64.56	64.85	63.95	64.03	345000
2005-09-21	63.91	63.91	63.29	63.41	186600
2005-09-22	63.27	63.60	63.00	63.52	343000
2005-09-23	63.35	63.75	63.25	63.57	245700
2005-09-26	63.70	63.74	63.18	63.34	340500
2005-09-27	63.25	63.51	63.05	63.24	320900
2005-09-28	63.30	63.64	63.21	63.21	400700
2005-09-29	63.25	64.15	63.15	63.96	234700
2005-09-30	64.09	64.20	63.95	64.13	568200
2005-10-03	64.30	64.31	63.90	64.05	163400
2005-10-04	64.30	64.30	63.31	63.31	199200
2005-10-05	63.30	63.33	62.24	62.24	278200
2005-10-06	62.25	62.58	61.54	62.00	495000
2005-10-07	62.38	62.44	62.05	62.30	132000
2005-10-10	62.17	62.27	61.69	61.69	178100
2005-10-11	61.92	62.06	61.46	61.61	346800
2005-10-12	61.50	61.90	60.88	61.03	279900
2005-10-13	60.90	61.11	60.40	60.80	266800
2005-10-14	60.95	61.54	60.87	61.52	184900
2005-10-17	61.41	61.80	61.33	61.68	465100
2005-10-18	61.55	61.64	61.04	61.04	216300
2005-10-19	60.70	61.92	60.51	61.89	254700
2005-10-20	61.85	61.90	60.60	60.81	313500
2005-10-21	60.94	61.40	60.75	61.16	180100
2005-10-24	61.04	62.25	61.04	62.24	153000
2005-10-25	62.15	62.43	61.76	62.08	258400
2005-10-26	61.85	62.57	61.85	62.05	246600
2005-10-27	62.10	62.10	61.35	61.41	133300
2005-10-28	61.85	62.56	61.47	62.56	167700
2005-10-31	62.80	63.23	62.78	62.78	218600
2005-11-01	62.96	63.05	62.68	62.91	209100
2005-11-02	62.94	63.63	62.83	63.63	841400
2005-11-03	63.95	63.96	63.43	63.71	241100
2005-11-04	63.75	63.79	63.28	63.56	135800
2005-11-07	63.88	63.88	63.47	63.66	261300
2005-11-08	63.55	63.70	63.37	63.57	187600
2005-11-09	63.48	64.02	63.41	63.74	468500
2005-11-10	63.78	64.34	63.37	64.25	220700
2005-11-11	64.35	64.59	64.20	64.53	103900
2005-11-14	64.42	64.61	64.32	64.39	343400
2005-11-15	64.43	64.66	63.95	64.14	186000
2005-11-16	64.31	64.31	63.92	64.15	132000
2005-11-17	64.15	64.90	64.15	64.86	368300
2005-11-18	65.02	65.26	64.63	65.10	207800
2005-11-21	65.07	65.50	65.01	65.45	154900
2005-11-22	65.40	65.92	65.25	65.78	273100
2005-11-23	65.90	66.49	65.83	66.15	142400
2005-11-25	66.18	66.37	66.15	66.35	161700
2005-11-28	66.42	66.42	65.70	65.77	145700
2005-11-29	66.09	66.23	65.79	65.90	376100
2005-11-30	65.93	65.95	65.25	65.25	145200
2005-12-01	65.35	66.21	65.25	66.07	811800
2005-12-02	66.00	66.20	65.90	66.05	978700
2005-12-05	66.12	66.14	65.70	65.99	228400
2005-12-06	66.30	66.56	65.98	66.10	215800
2005-12-07	66.09	66.18	65.42	65.66	142000
2005-12-08	65.80	66.09	65.49	65.69	176700
2005-12-09	65.80	66.17	65.65	65.92	189900
2005-12-12	66.20	66.21	65.64	65.97	239800
2005-12-13	66.00	66.64	65.82	66.43	162500
2005-12-14	66.48	66.84	66.42	66.73	358700
2005-12-15	66.67	66.79	66.35	66.45	352800
2005-12-16	66.60	66.78	66.25	66.37	764600
2005-12-19	66.54	66.65	65.76	65.86	251500
2005-12-20	65.86	66.05	65.70	65.87	263200
2005-12-21	66.13	66.40	65.90	66.08	210600
2005-12-22	66.20	66.39	66.06	66.33	422200
2005-12-23	65.90	66.14	65.90	66.05	183100
2005-12-27	66.00	66.28	65.49	65.61	201800
2005-12-28	65.68	65.70	65.47	65.50	134400
2005-12-29	65.50	65.72	65.35	65.37	174000
2005-12-30	64.80	65.31	64.80	65.05	274000
2006-01-03	65.25	66.19	64.96	66.15	548400
2006-01-04	66.20	66.52	66.15	66.40	370200
2006-01-05	66.40	66.50	66.16	66.40	305000
2006-01-06	66.60	67.06	66.43	66.90	363400
2006-01-09	66.81	67.28	66.81	67.28	304700
2006-01-10	67.15	67.27	66.85	67.20	380900
2006-01-11	67.10	67.53	67.10	67.39	251500
2006-01-12	67.35	67.40	66.97	67.00	174200
2006-01-13	66.88	67.19	66.82	67.10	280400
2006-01-17	66.84	66.93	66.00	66.89	463700
2006-01-18	66.35	66.84	66.31	66.63	187400
2006-01-19	66.55	67.12	66.55	66.86	291700
2006-01-20	66.90	66.90	65.72	65.78	209600
2006-01-23	65.80	66.21	65.80	65.96	341200
2006-01-24	66.14	66.46	66.05	66.18	217300
2006-01-25	66.50	66.50	65.96	66.22	168500
2006-01-26	66.52	66.95	66.46	66.86	128800
2006-01-27	66.75	67.39	66.75	67.18	157300
2006-01-30	67.20	67.42	67.15	67.33	215900
2006-01-31	67.13	67.36	66.90	66.90	228400
2006-02-01	66.90	67.29	66.88	67.25	185900
2006-02-02	67.10	67.15	66.41	66.60	281600
2006-02-03	66.20	66.70	66.08	66.19	397000
2006-02-06	66.44	66.55	66.28	66.45	148400
2006-02-07	66.60	66.60	65.91	66.02	186300
2006-02-08	66.20	66.56	65.94	66.56	179200
2006-02-09	66.50	66.91	66.34	66.48	202400
2006-02-10	66.45	66.78	65.95	66.73	301400
2006-02-13	66.70	66.70	66.22	66.53	181400
2006-02-14	66.30	67.42	66.30	67.23	1305500
2006-02-15	67.50	67.62	67.03	67.50	387800
2006-02-16	67.45	68.02	67.45	67.97	506400
2006-02-17	68.00	68.14	67.82	68.01	394400
2006-02-21	68.45	68.45	67.74	67.87	592100
2006-02-22	68.15	68.46	67.96	68.37	133000
2006-02-23	68.25	68.47	67.96	68.13	92800
2006-02-24	68.15	68.41	68.05	68.27	155900
2006-02-27	68.40	68.60	68.28	68.40	143500
2006-02-28	68.18	68.25	67.65	67.65	287600
2006-03-01	68.07	68.46	67.91	68.33	239900
2006-03-02	68.20	68.36	67.95	68.35	328200
2006-03-03	68.15	68.68	67.97	68.08	569500
2006-03-06	68.30	68.30	67.51	67.64	284000
2006-03-07	67.65	67.65	67.25	67.50	116000
2006-03-08	67.55	67.75	67.06	67.66	242400
2006-03-09	67.75	67.89	67.32	67.40	110000
2006-03-10	67.50	68.07	67.35	67.95	104300
2006-03-13	68.35	68.35	68.00	68.19	171500
2006-03-14	68.15	68.95	68.02	68.85	104200
2006-03-15	68.80	69.34	68.77	69.25	103200
2006-03-16	69.40	69.72	69.30	69.42	144200
2006-03-17	69.45	69.66	69.40	69.44	114700
2006-03-20	69.61	69.63	69.22	69.27	186600
2006-03-21	69.35	69.52	68.73	68.85	112000
2006-03-22	68.65	69.36	68.65	69.36	111400
2006-03-23	69.35	69.35	68.96	69.11	134800
2006-03-24	69.20	69.43	68.98	69.30	137600
2006-03-27	68.70	69.05	68.70	68.90	145400
2006-03-28	68.80	69.22	68.38	68.49	193800
2006-03-29	68.65	69.19	68.48	69.01	265000
2006-03-30	68.75	69.40	68.63	68.85	206600
2006-03-31	68.70	68.99	68.52	68.76	292100
2006-04-03	69.30	69.48	68.75	68.85	478600
2006-04-04	68.76	69.46	68.70	69.37	159300
2006-04-05	69.28	69.81	69.28	69.74	157600
2006-04-06	69.60	69.78	69.22	69.58	95900
2006-04-07	69.55	69.92	68.85	68.94	177900
2006-04-10	68.95	69.25	68.77	68.94	94200
2006-04-11	69.10	69.22	68.24	68.39	269100
2006-04-12	68.54	68.70	68.44	68.62	293000
2006-04-13	68.50	68.75	68.31	68.64	240400
2006-04-17	68.70	68.83	68.24	68.47	136700
2006-04-18	68.85	69.93	68.79	69.82	1221500
2006-04-19	69.80	70.00	69.54	69.93	1430100
2006-04-20	69.86	70.50	69.83	70.05	276000
2006-04-21	70.28	70.43	69.84	70.10	113600
2006-04-24	70.09	70.09	69.70	69.94	405100
2006-04-25	70.10	70.10	69.42	69.57	278600
2006-04-26	69.80	70.06	69.67	69.85	185000
2006-04-27	69.25	70.42	69.24	70.17	199900
2006-04-28	70.20	70.74	70.09	70.62	144800
2006-05-01	70.65	70.81	70.07	70.09	253800
2006-05-02	70.50	70.77	70.32	70.77	213400
2006-05-03	70.70	70.81	70.34	70.64	110200
2006-05-04	70.78	71.00	70.69	70.91	178000
2006-05-05	71.20	71.72	71.11	71.62	152500
2006-05-08	71.70	71.71	71.48	71.61	276600
2006-05-09	71.55	71.73	71.49	71.70	188000
2006-05-10	71.48	71.81	71.38	71.70	98600
2006-05-11	71.79	71.79	70.68	70.91	165800
2006-05-12	70.80	70.80	69.84	69.85	326200
2006-05-15	69.54	70.04	69.45	69.95	478500
2006-05-16	70.09	70.21	69.60	69.76	169000
2006-05-17	69.55	69.59	68.36	68.40	279200
2006-05-18	68.45	68.85	67.94	67.94	216900
2006-05-19	68.22	68.71	67.84	68.43	288700
2006-05-22	68.20	68.50	67.55	68.10	283100
2006-05-23	68.56	68.79	67.67	67.72	306300
2006-05-24	67.87	68.24	67.16	67.76	246500
2006-05-25	68.40	68.63	68.03	68.63	257500
2006-05-26	68.98	69.18	68.69	69.16	138200
2006-05-30	69.00	69.09	68.06	68.10	137800
2006-05-31	68.15	68.76	68.15	68.75	146600
2006-06-01	69.00	69.68	68.75	69.55	248200
2006-06-02	69.14	70.04	69.14	69.86	273800
2006-06-05	69.77	69.79	68.56	68.70	447700
2006-06-06	68.88	68.93	67.96	68.44	324600
2006-06-07	68.50	68.91	68.00	68.02	168300
2006-06-08	67.70	68.17	66.72	67.97	557800
2006-06-09	68.08	68.32	67.66	67.73	178100
2006-06-12	67.85	68.05	66.85	66.85	126200
2006-06-13	66.65	67.30	65.90	66.08	423200
2006-06-14	66.20	66.40	65.64	66.22	502100
2006-06-15	66.80	68.06	66.67	67.86	239500
2006-06-16	67.75	67.86	67.30	67.50	174700
2006-06-19	67.83	67.86	66.83	66.90	189700
2006-06-20	67.00	67.50	66.89	66.99	144500
2006-06-21	67.15	68.03	67.15	67.67	205200
2006-06-22	67.70	67.70	67.18	67.32	178800
2006-06-23	66.83	67.47	66.78	67.07	118900
2006-06-26	67.11	67.43	66.98	67.42	143900
2006-06-27	67.48	67.58	66.78	66.78	262100
2006-06-28	67.10	67.28	66.75	67.26	122000
2006-06-29	67.70	68.75	67.56	68.66	169400
2006-06-30	68.91	68.94	68.60	68.71	1148700
2006-07-03	68.61	69.26	68.61	69.20	139400
2006-07-05	68.95	68.96	68.48	68.78	649400
2006-07-06	68.73	69.14	68.70	68.93	272600
2006-07-07	68.70	69.04	68.35	68.55	160100
2006-07-10	68.55	68.99	68.47	68.56	124200
2006-07-11	68.40	69.02	68.23	68.93	132700
2006-07-12	68.90	69.04	68.16	68.29	172700
2006-07-13	67.97	68.02	67.14	67.14	159300
2006-07-14	67.23	67.23	66.38	66.75	340600
2006-07-17	66.77	67.04	66.54	66.66	258400
2006-07-18	66.75	67.10	66.26	66.95	100200
2006-07-19	67.14	68.40	67.14	68.15	356100
2006-07-20	68.41	68.50	67.62	67.65	150600
2006-07-21	67.85	67.85	67.01	67.01	141300
2006-07-24	67.37	68.33	67.37	68.33	139600
2006-07-25	68.27	68.94	68.12	68.77	162400
2006-07-26	68.59	69.05	68.37	68.83	247700
2006-07-27	69.10	69.19	68.47	68.65	706700
2006-07-28	68.90	69.50	68.86	69.44	340200
2006-07-31	69.40	69.44	69.09	69.33	267000
2006-08-01	69.18	69.18	68.71	69.00	1090600
2006-08-02	69.35	69.67	69.13	69.44	547700
2006-08-03	68.80	69.79	68.80	69.61	417100
2006-08-04	70.04	70.40	69.21	69.59	333000
2006-08-07	69.40	69.53	69.16	69.36	140000
2006-08-08	69.45	69.71	68.87	69.06	178100
2006-08-09	69.60	69.65	68.51	68.55	230400
2006-08-10	68.40	68.92	68.28	68.80	151700
2006-08-11	68.75	68.78	68.32	68.55	179500
2006-08-14	69.10	69.27	68.54	68.69	655900
2006-08-15	69.25	69.68	69.14	69.60	514500
2006-08-16	69.94	70.22	69.79	70.10	402500
2006-08-17	70.14	70.42	70.03	70.21	1542500
2006-08-18	70.35	70.43	70.06	70.42	173400
2006-08-21	70.35	70.35	70.09	70.33	225800
2006-08-22	70.20	70.42	70.03	70.19	223900
2006-08-23	70.34	70.46	69.76	69.98	142900
2006-08-24	70.20	70.27	69.83	70.03	183700
2006-08-25	69.95	70.12	69.82	69.98	82200
2006-08-28	69.95	70.47	69.86	70.26	688000
2006-08-29	70.35	70.40	69.87	70.34	247500
2006-08-30	70.45	70.48	70.23	70.24	188800
2006-08-31	70.39	70.50	70.21	70.30	233400
2006-09-01	70.66	70.84	70.44	70.70	1585200
2006-09-05	70.72	71.03	70.65	70.96	702100
2006-09-06	70.63	70.72	70.20	70.27	231700
2006-09-07	70.14	70.24	69.79	69.92	284900
2006-09-08	70.00	70.23	69.84	70.08	134600
2006-09-11	69.90	70.26	69.66	70.07	163900
2006-09-12	70.03	70.79	70.03	70.66	189100
2006-09-13	70.68	71.23	70.62	71.14	121900
2006-09-14	70.99	71.14	70.85	71.07	196500
2006-09-15	71.69	71.69	71.08	71.10	421000
2006-09-18	71.23	71.36	70.96	71.33	463500
2006-09-19	71.31	71.31	70.78	71.19	113200
2006-09-20	71.61	71.69	71.22	71.47	144900
2006-09-21	71.53	71.63	70.89	71.15	193100
2006-09-22	71.14	71.25	70.76	70.93	130300
2006-09-25	71.29	71.87	70.95	71.63	202700
2006-09-26	71.70	72.29	71.60	72.21	186900
2006-09-27	71.70	72.08	71.67	71.89	161500
2006-09-28	72.05	72.10	71.69	72.04	138200
2006-09-29	72.08	72.11	71.78	71.81	270500
2006-10-02	71.93	72.09	71.63	71.78	180700
2006-10-03	71.75	72.16	71.51	71.97	257900
2006-10-04	71.91	72.72	71.80	72.71	420100
2006-10-05	72.70	72.90	72.51	72.86	1502400
2006-10-06	72.77	72.77	72.35	72.68	186800
2006-10-09	72.25	72.87	72.25	72.68	279900
2006-10-10	72.84	72.98	72.68	72.85	94000
2006-10-11	72.63	73.04	72.57	72.85	239800
2006-10-12	72.93	73.61	72.93	73.55	138400
2006-10-13	73.52	73.85	73.41	73.80	493200
2006-10-16	73.80	73.97	73.66	73.88	188700
2006-10-17	73.67	73.75	73.22	73.70	168200
2006-10-18	74.15	74.15	73.37	73.66	213500
2006-10-19	73.55	73.76	73.41	73.76	893400
2006-10-20	73.80	73.80	73.45	73.68	1147700
2006-10-23	73.52	74.17	73.47	74.08	942200
2006-10-24	73.97	74.35	73.80	74.35	374000
2006-10-25	74.28	74.57	74.14	74.50	795000
2006-10-26	74.77	74.89	74.37	74.77	495200
2006-10-27	74.65	74.75	74.20	74.35	708200
2006-10-30	74.10	74.44	74.05	74.30	179000
2006-10-31	74.47	74.48	74.00	74.20	210700
2006-11-01	74.46	74.52	73.65	73.67	224600
2006-11-02	73.61	73.77	73.43	73.55	180100
2006-11-03	73.89	73.97	73.31	73.44	423500
2006-11-06	73.80	74.40	73.70	74.32	161300
2006-11-07	74.45	74.76	74.27	74.48	161900
2006-11-08	74.30	74.90	74.18	74.76	198000
2006-11-09	75.00	75.00	74.34	74.34	588800
2006-11-10	74.50	74.62	74.27	74.54	183500
2006-11-13	74.42	75.01	74.42	74.81	183200
2006-11-14	75.05	75.30	74.47	75.24	327100
2006-11-15	75.24	75.50	75.13	75.34	442700
2006-11-16	75.64	75.68	75.45	75.50	175600
2006-11-17	75.37	75.55	75.19	75.55	187100
2006-11-20	75.30	75.74	75.30	75.46	1527300
2006-11-21	75.51	75.78	75.40	75.42	291400
2006-11-22	75.70	75.82	75.55	75.70	196200
2006-11-24	75.50	75.75	75.41	75.51	556800
2006-11-27	75.36	75.51	74.43	74.50	274100
2006-11-28	74.25	74.78	74.19	74.74	203300
2006-11-29	75.00	75.56	74.98	75.55	201300
2006-11-30	75.60	75.85	75.12	75.65	197400
2006-12-01	75.60	75.64	74.74	75.26	246400
2006-12-04	75.31	76.25	75.31	76.08	186900
2006-12-05	76.33	76.54	76.06	76.48	458600
2006-12-06	76.55	76.63	76.36	76.50	211200
2006-12-07	76.70	76.83	76.20	76.26	213000
2006-12-08	76.06	76.62	76.03	76.31	197000
2006-12-11	76.35	76.77	76.35	76.68	159400
2006-12-12	76.65	76.74	76.21	76.74	196800
2006-12-13	77.05	77.05	76.61	76.76	232800
2006-12-14	76.70	77.45	76.70	77.37	712500
2006-12-15	77.55	77.68	77.33	77.33	276600
2006-12-18	77.45	77.72	77.26	77.34	215900
2006-12-19	77.14	77.57	77.01	77.41	200000
2006-12-20	77.50	77.76	77.46	77.46	370700
2006-12-21	77.25	77.40	76.72	76.80	280600
2006-12-22	76.66	76.81	76.33	76.35	631000
2006-12-26	76.28	76.90	76.28	76.84	218800
2006-12-27	77.30	77.51	77.09	77.51	349200
2006-12-28	77.30	77.45	77.16	77.30	185300
2006-12-29	77.25	77.41	76.86	76.89	145200
2007-01-03	77.40	77.58	76.45	76.96	562400
2007-01-04	76.85	77.07	76.37	76.91	208700
2007-01-05	76.76	76.76	76.01	76.21	278700
2007-01-08	76.25	76.59	75.94	76.45	302800
2007-01-09	76.48	76.66	75.97	76.45	336900
2007-01-10	76.10	76.66	76.00	76.55	257700
2007-01-11	76.52	77.13	76.52	77.00	370000
2007-01-12	77.04	77.42	76.97	77.35	365900
2007-01-16	77.35	77.57	77.32	77.54	388500
2007-01-17	77.44	77.63	77.26	77.33	229100
2007-01-18	77.53	77.62	77.20	77.27	274400
2007-01-19	77.20	77.54	77.20	77.52	305200
2007-01-22	77.60	77.60	77.04	77.15	234000
2007-01-23	77.25	77.71	77.13	77.47	210000
2007-01-24	77.76	78.18	77.66	78.11	806100
2007-01-25	78.25	78.25	77.20	77.20	218300
2007-01-26	77.40	77.46	76.94	77.31	346300
2007-01-29	77.31	77.52	77.12	77.20	360400
2007-01-30	77.35	77.95	77.28	77.61	211200
2007-01-31	77.56	78.41	77.49	78.34	197000
2007-02-01	78.53	78.74	78.34	78.71	167300
2007-02-02	78.84	78.88	78.63	78.82	222200
2007-02-05	78.83	78.96	78.59	78.86	354900
2007-02-06	78.98	79.01	78.72	78.90	362800
2007-02-07	79.17	79.18	78.88	79.14	474000
2007-02-08	79.10	79.10	78.64	78.91	163600
2007-02-09	79.08	79.18	78.09	78.43	309000
2007-02-12	78.32	78.51	78.05	78.15	196752
2007-02-13	78.30	78.97	78.30	78.88	408429
2007-02-14	79.12	79.69	79.09	79.59	210581
2007-02-15	79.60	79.61	79.39	79.56	187400
2007-02-16	79.39	79.52	79.24	79.48	289400
2007-02-20	79.45	79.80	79.22	79.76	321300
2007-02-21	79.47	79.72	79.32	79.60	196100
2007-02-22	79.77	79.87	79.27	79.58	254400
2007-02-23	79.52	79.52	78.99	79.25	450100
2007-02-26	79.61	79.65	79.00	79.17	183947
2007-02-27	78.70	78.70	75.67	76.27	583400
2007-02-28	76.77	77.35	76.31	76.87	662700
2007-03-01	75.95	77.12	75.37	76.80	671715
2007-03-02	76.60	76.73	75.72	75.72	536300
2007-03-05	74.80	76.02	74.80	74.86	525900
2007-03-06	75.92	76.39	75.43	76.20	459900
2007-03-07	76.24	76.54	75.96	76.05	253700
2007-03-08	76.82	76.99	76.47	76.59	391700
2007-03-09	77.20	77.20	76.47	76.79	498900
2007-03-12	76.68	77.22	76.54	77.07	233300
2007-03-13	76.60	76.82	75.37	75.43	301300
2007-03-14	75.62	75.87	74.44	75.76	1168300
2007-03-15	75.66	76.45	75.66	76.17	194900
2007-03-16	76.20	76.61	75.75	75.91	278100
2007-03-19	76.30	76.85	76.24	76.77	250300
2007-03-20	76.65	77.30	76.65	77.30	148600
2007-03-21	77.25	78.86	77.22	78.64	223200
2007-03-22	78.85	78.85	78.33	78.54	173400
2007-03-23	78.50	78.85	78.49	78.63	277600
2007-03-26	78.10	78.35	77.51	78.10	259800
2007-03-27	78.05	78.10	77.69	77.87	213700
2007-03-28	77.56	77.65	77.07	77.21	325900
2007-03-29	77.85	77.85	77.07	77.55	231200
2007-03-30	77.50	77.95	76.86	77.60	199900
2007-04-02	77.66	77.90	77.17	77.51	463300
2007-04-03	78.20	78.47	77.97	78.38	142300
2007-04-04	78.34	78.38	78.15	78.24	181800
2007-04-05	78.12	78.67	78.12	78.53	165200
2007-04-09	78.68	78.86	78.61	78.64	150800
2007-04-10	78.70	78.91	78.61	78.88	143400
2007-04-11	78.98	78.98	78.20	78.40	194000
2007-04-12	78.30	78.77	78.00	78.77	134300
2007-04-13	79.00	79.09	78.00	79.05	153200
2007-04-16	79.40	79.95	79.40	79.91	403400
2007-04-17	79.94	80.14	79.71	79.89	324600
2007-04-18	79.93	80.45	79.84	80.29	160400
2007-04-19	79.80	80.36	79.75	80.15	213800
2007-04-20	80.96	80.96	80.50	80.83	230700
2007-04-23	81.00	81.05	80.61	80.61	295300
2007-04-24	81.03	81.03	80.24	80.65	254600
2007-04-25	81.00	81.54	80.76	81.45	529900
2007-04-26	81.45	81.55	81.20	81.50	237400
2007-04-27	81.23	81.50	81.04	81.32	300700
2007-04-30	81.52	81.60	80.76	80.86	228300
2007-05-01	80.81	81.02	79.89	80.87	451200
2007-05-02	81.13	81.65	81.01	81.46	397500
2007-05-03	81.80	81.96	81.58	81.85	767300
2007-05-04	82.00	82.38	81.95	82.14	388100
2007-05-07	82.21	82.51	82.19	82.37	308100
2007-05-08	82.05	82.33	81.94	82.18	265800
2007-05-09	82.21	82.75	82.17	82.69	240800
2007-05-10	82.25	82.44	81.62	81.64	639500
2007-05-11	82.00	82.43	81.88	82.42	223400
2007-05-14	82.54	82.67	82.00	82.25	200900
2007-05-15	82.35	83.03	82.24	82.35	227000
2007-05-16	82.64	83.01	82.41	83.01	317200
2007-05-17	82.86	83.18	82.74	82.98	508200
2007-05-18	83.35	83.42	83.09	83.41	384000
2007-05-21	83.65	83.83	83.38	83.52	525300
2007-05-22	83.75	83.81	83.42	83.49	344200
2007-05-23	83.75	83.98	83.42	83.57	222400
2007-05-24	83.33	83.78	82.47	82.62	241200
2007-05-25	82.75	83.13	82.71	83.06	150400
2007-05-29	83.13	83.38	82.84	83.26	266900
2007-05-30	82.88	83.87	82.84	83.82	270600
2007-05-31	83.92	84.15	83.70	83.78	225000
2007-06-01	83.99	84.32	83.80	84.12	331200
2007-06-04	83.83	84.21	83.81	84.14	228600
2007-06-05	83.95	83.95	83.29	83.57	217800
2007-06-06	83.30	83.31	82.65	82.78	243754
2007-06-07	82.89	82.89	81.40	81.47	358874
2007-06-08	81.24	82.40	81.24	82.29	343600
2007-06-11	82.15	82.87	82.15	82.61	227300
2007-06-12	82.10	82.62	81.50	81.50	221500
2007-06-13	81.88	82.94	81.88	82.94	370000
2007-06-14	83.10	83.59	82.96	83.25	234800
2007-06-15	83.95	84.19	83.73	83.78	715900
2007-06-18	84.02	84.10	83.58	83.62	163700
2007-06-19	83.47	84.00	83.43	83.97	268500
2007-06-20	84.01	84.20	82.64	82.64	234300
2007-06-21	82.75	83.21	82.13	83.14	356300
2007-06-22	82.97	83.02	81.98	82.16	305300
2007-06-25	82.25	82.80	81.50	81.81	245000
2007-06-26	82.18	82.27	81.18	81.18	421900
2007-06-27	80.90	82.26	80.85	82.25	526700
2007-06-28	82.29	82.72	82.13	82.25	457145
2007-06-29	82.12	82.47	81.09	81.70	615400
2007-07-02	82.21	82.70	81.95	82.70	621822
2007-07-03	82.90	83.14	82.80	83.04	308500
2007-07-05	82.97	83.04	82.50	82.74	409700
2007-07-06	82.80	83.17	82.56	83.05	145900
2007-07-09	83.20	83.23	82.85	83.12	183700
2007-07-10	82.70	82.71	81.73	81.86	245800
2007-07-11	81.61	82.33	81.58	82.29	370100
2007-07-12	82.71	83.95	82.69	83.95	296900
2007-07-13	83.83	84.40	83.79	84.17	385237
2007-07-16	84.07	84.49	83.97	84.07	381000
2007-07-17	84.25	84.42	84.00	84.04	166500
2007-07-18	83.70	83.90	82.93	83.63	459344
2007-07-19	84.11	84.24	83.69	83.94	360400
2007-07-20	83.74	83.79	82.52	82.85	321700
2007-07-23	83.36	83.58	83.15	83.20	133500
2007-07-24	82.54	82.83	81.22	81.54	346300
2007-07-25	82.08	82.25	80.88	81.70	314900
2007-07-26	80.60	81.00	78.67	79.72	652000
2007-07-27	79.62	80.15	78.19	78.27	681000
2007-07-30	78.69	79.60	78.25	79.34	607700
2007-07-31	79.96	80.34	78.36	78.55	444100
2007-08-01	78.49	79.05	77.42	78.82	2185500
2007-08-02	79.29	79.55	78.72	79.46	404700
2007-08-03	79.37	79.52	76.96	77.14	611300
2007-08-06	77.56	78.98	76.32	78.98	1297500
2007-08-07	78.43	80.26	78.34	79.49	664900
2007-08-08	79.73	81.05	79.44	80.65	339800
2007-08-09	78.98	79.91	77.82	78.07	861200
2007-08-10	77.00	78.60	76.61	78.07	315400
2007-08-13	78.92	78.99	78.10	78.10	210300
2007-08-14	78.43	78.43	76.61	76.61	227700
2007-08-15	76.50	77.53	75.38	75.60	892500
2007-08-16	74.72	76.80	73.67	76.62	811500
2007-08-17	78.90	79.00	76.81	78.30	578100
2007-08-20	78.60	78.60	77.34	78.05	831500
2007-08-21	77.90	78.96	77.90	78.42	846200
2007-08-22	79.20	79.47	78.61	79.37	338500
2007-08-23	79.92	79.92	78.81	79.27	341100
2007-08-24	79.26	80.17	79.12	80.17	355200
2007-08-27	79.89	79.96	79.30	79.40	264400
2007-08-28	78.85	78.85	77.19	77.42	495300
2007-08-29	77.89	79.08	77.46	78.92	392800
2007-08-30	78.26	79.13	78.19	78.52	991900
2007-08-31	79.44	79.96	78.96	79.46	318700
2007-09-04	79.30	80.72	79.29	80.15	1726000
2007-09-05	79.52	79.69	78.88	79.19	344700
2007-09-06	79.35	79.67	78.84	79.61	208300
2007-09-07	78.52	78.88	77.95	78.26	258800
2007-09-10	78.54	78.68	77.38	78.22	339400
2007-09-11	78.41	79.18	78.41	79.11	250500
2007-09-12	78.88	79.42	78.72	79.17	196600
2007-09-13	79.35	82.15	79.35	79.81	451400
2007-09-14	79.30	79.95	79.21	79.95	254100
2007-09-17	79.58	79.69	79.16	79.39	278300
2007-09-18	79.86	81.99	79.56	81.90	1023900
2007-09-19	82.52	83.04	82.12	82.40	213000
2007-09-20	82.43	82.49	81.62	81.75	195200
2007-09-21	82.25	82.39	82.00	82.03	263500
2007-09-24	82.07	82.37	81.55	81.80	253100
2007-09-25	81.12	81.60	80.98	81.55	346600
2007-09-26	81.35	81.77	81.14	81.52	294700
2007-09-27	81.72	81.89	81.46	81.80	239900
2007-09-28	81.76	81.88	81.28	81.46	171600
2007-10-01	81.80	82.78	80.00	82.71	262500
2007-10-02	82.75	82.81	82.42	82.80	384800
2007-10-03	82.55	82.81	82.30	82.42	376100
2007-10-04	82.62	82.83	82.51	82.73	489400
2007-10-05	83.31	83.86	83.09	83.57	167700
2007-10-08	83.49	83.52	83.05	83.19	132300
2007-10-09	83.40	83.83	83.03	83.76	165400
2007-10-10	83.75	83.75	83.13	83.47	341300
2007-10-11	83.95	84.29	82.76	83.17	565800
2007-10-12	83.04	83.52	83.03	83.48	211800
2007-10-15	83.67	83.97	82.21	82.68	255300
2007-10-16	82.50	82.50	81.79	81.90	278000
2007-10-17	82.78	82.78	81.28	81.95	246500
2007-10-18	81.65	82.06	81.45	81.76	304900
2007-10-19	81.44	81.45	79.63	79.63	357200
2007-10-22	79.10	80.25	79.10	80.05	389400
2007-10-23	80.67	80.79	79.90	80.79	664400
2007-10-24	80.33	80.59	78.96	80.39	415500
2007-10-25	80.46	80.83	79.61	80.65	429800
2007-10-26	81.54	81.83	80.76	81.80	530700
2007-10-29	81.85	82.19	81.70	81.91	289900
2007-10-30	81.73	81.77	81.30	81.36	343400
2007-10-31	81.79	82.56	81.28	82.32	307000
2007-11-01	81.41	81.45	79.89	80.00	486200
2007-11-02	80.05	80.09	78.88	79.91	444000
2007-11-05	79.56	79.71	78.53	79.06	465483
2007-11-06	79.36	80.12	78.94	80.10	392505
2007-11-07	78.48	79.48	77.57	77.60	391700
2007-11-08	77.52	78.20	76.36	77.76	744102
2007-11-09	76.90	78.19	76.55	77.00	1269300
2007-11-12	77.22	77.78	76.22	76.26	531127
2007-11-13	76.96	78.69	76.96	78.64	386100
2007-11-14	79.70	79.70	77.88	78.07	318510
2007-11-15	77.67	78.15	76.44	76.91	396351
2007-11-16	76.77	77.36	76.31	77.06	288702
2007-11-19	76.63	76.63	75.28	75.45	632700
2007-11-20	76.07	76.28	74.42	75.50	527370
2007-11-21	74.85	75.42	74.18	74.39	559211
2007-11-23	75.07	75.76	74.88	75.64	131000
2007-11-26	75.43	75.92	73.60	73.65	518798
2007-11-27	74.79	74.99	73.79	74.75	640980
2007-11-28	75.79	77.45	75.67	77.31	337287
2007-11-29	77.10	77.54	76.65	77.30	462130
2007-11-30	78.50	78.84	77.82	78.55	578600
2007-12-03	77.89	78.38	77.72	77.95	295331
2007-12-04	77.63	77.70	77.10	77.35	464365
2007-12-05	77.93	78.61	77.87	78.61	413300
2007-12-06	78.41	79.77	78.35	79.52	541515
2007-12-07	80.01	80.01	79.40	79.40	394778
2007-12-10	79.81	80.50	79.61	80.40	685900
2007-12-11	80.75	80.90	77.95	78.08	713800
2007-12-12	80.09	80.22	77.29	78.30	1169400
2007-12-13	77.78	78.60	77.30	77.85	989326
2007-12-14	77.66	78.44	77.28	77.35	531200
2007-12-17	76.90	77.18	76.06	76.50	869800
2007-12-18	76.83	76.96	75.60	76.57	1297100
2007-12-19	76.76	77.17	76.00	76.46	780645
2007-12-20	77.12	77.12	75.92	76.63	854127
2007-12-21	77.87	78.12	77.34	77.98	691083
2007-12-24	78.24	78.80	78.19	78.80	346900
2007-12-26	78.42	78.72	78.20	78.56	676577
2007-12-27	77.68	77.96	76.95	77.24	700705
2007-12-28	77.71	77.71	76.69	77.02	533052
2007-12-31	76.82	77.00	76.33	76.36	749190
2008-01-02	76.39	76.72	75.10	75.35	819278
2008-01-03	75.51	75.76	75.10	75.18	567200
2008-01-04	74.50	74.68	73.58	73.59	546042
2008-01-07	73.98	74.51	73.33	74.10	1226726
2008-01-08	74.28	74.87	72.40	72.52	586264
2008-01-09	72.72	73.41	71.71	73.36	633069
2008-01-10	72.72	74.77	72.59	74.17	1078517
2008-01-11	73.57	74.32	73.07	73.42	914839
2008-01-14	73.95	74.21	73.47	74.09	787325
2008-01-15	73.10	73.35	72.15	72.15	586670
2008-01-16	72.05	73.42	71.61	72.43	853548
2008-01-17	72.43	72.56	69.90	70.20	1282894
2008-01-18	70.68	70.86	68.67	69.23	1428048
2008-01-22	66.17	69.80	49.65	69.23	2587188
2008-01-23	67.44	71.48	67.08	71.33	1739533
2008-01-24	71.49	71.98	70.94	71.68	1072264
2008-01-25	72.36	72.58	70.35	70.65	1026651
2008-01-28	70.61	72.13	70.14	72.12	693096
2008-01-29	72.72	73.02	72.02	72.81	628812
2008-01-30	72.73	74.31	72.33	72.40	608899
2008-01-31	71.38	74.48	71.29	73.72	999251
2008-02-01	74.10	75.12	73.94	75.02	582545
2008-02-04	75.01	75.01	74.03	74.18	722400
2008-02-05	73.09	73.16	71.64	71.64	1534650
2008-02-06	72.02	72.62	71.16	71.25	763456
2008-02-07	70.83	72.27	70.75	71.84	567321
2008-02-08	71.34	71.76	70.52	71.10	856800
2008-02-11	71.09	71.35	70.23	71.14	621807
2008-02-12	71.76	72.52	71.34	71.76	3010223
2008-02-13	72.59	72.90	71.89	72.79	862800
2008-02-14	72.71	72.84	71.61	71.65	1468985
2008-02-15	71.43	71.96	71.15	71.93	1100200
2008-02-19	72.72	72.80	71.40	71.62	1426060
2008-02-20	71.09	72.30	70.78	72.04	1431167
2008-02-21	72.49	72.62	71.04	71.24	1828950
2008-02-22	71.51	72.11	70.33	72.01	1742131
2008-02-25	71.86	73.04	71.39	72.93	2717634
2008-02-26	72.50	73.65	72.37	73.31	2183129
2008-02-27	72.78	73.76	72.74	73.26	1775168
2008-02-28	72.73	72.78	71.97	72.13	1095285
2008-02-29	71.47	71.47	69.83	70.22	801274
2008-03-03	69.93	70.20	69.40	70.07	1382119
2008-03-04	69.29	70.05	68.80	69.79	672204
2008-03-05	69.98	70.71	69.33	70.01	1114888
2008-03-06	69.66	69.75	68.29	68.34	641027
2008-03-07	67.72	69.01	67.34	68.00	830864
2008-03-10	68.15	68.15	66.71	66.90	625493
2008-03-11	67.75	69.52	67.59	69.52	687956
2008-03-12	69.62	70.46	68.83	68.91	947292
2008-03-13	67.80	69.40	67.17	68.92	1214073
2008-03-14	69.34	69.56	66.68	67.44	1112736
2008-03-17	65.84	67.53	65.00	66.97	1303253
2008-03-18	68.43	70.04	68.13	69.97	1005248
2008-03-19	70.52	70.92	68.64	68.64	739615
2008-03-20	68.94	71.02	68.82	70.97	859145
2008-03-24	71.27	72.34	71.24	71.83	2602134
2008-03-25	71.25	71.61	70.66	71.26	654577
2008-03-26	70.94	70.94	70.02	70.25	465015
2008-03-27	70.78	70.78	69.46	69.56	911535
2008-03-28	69.69	69.96	68.77	68.84	851155
2008-03-31	68.85	69.74	68.59	69.24	526248
2008-04-01	70.43	72.18	70.24	72.07	1630278
2008-04-02	72.35	72.60	71.56	71.84	549217
2008-04-03	71.58	72.37	71.30	72.03	856293
2008-04-04	72.24	72.34	71.47	71.86	581685
2008-04-07	72.23	72.74	71.83	72.04	500416
2008-04-08	71.65	71.78	71.19	71.46	374690
2008-04-09	71.45	71.64	70.46	70.58	395502
2008-04-10	70.59	71.33	70.26	70.77	751765
2008-04-11	69.69	70.24	69.11	69.27	733762
2008-04-14	69.03	69.10	68.50	68.70	915873
2008-04-15	69.18	69.23	68.47	69.05	875731
2008-04-16	69.74	70.64	69.70	70.58	396022
2008-04-17	70.27	70.90	70.14	70.69	1595941
2008-04-18	72.04	72.28	71.57	71.85	451462
2008-04-21	71.49	71.49	70.92	71.38	357399
2008-04-22	71.02	71.17	70.41	70.79	345181
2008-04-23	71.03	71.32	70.37	70.85	388161
2008-04-24	71.06	72.28	70.68	71.80	399784
2008-04-25	72.12	72.59	71.45	72.57	271070
2008-04-28	72.67	72.81	72.27	72.43	330678
2008-04-29	72.46	72.55	71.88	72.20	270633
2008-04-30	72.35	73.04	71.72	71.79	536040
2008-05-01	72.00	73.61	71.90	73.60	557857
2008-05-02	74.39	74.40	73.40	73.75	374268
2008-05-05	73.68	73.70	73.01	73.30	289301
2008-05-06	72.94	73.87	72.50	73.77	361255
2008-05-07	73.62	73.78	72.12	72.15	683422
2008-05-08	72.56	72.68	71.83	72.26	417205
2008-05-09	71.86	72.25	71.55	71.74	447534
2008-05-12	71.87	72.73	71.83	72.69	351320
2008-05-13	73.02	73.02	72.24	72.53	275015
2008-05-14	72.93	73.49	72.78	73.00	274968
2008-05-15	73.14	73.78	72.81	73.70	316255
2008-05-16	73.96	73.96	73.04	73.47	228245
2008-05-19	73.69	74.36	73.40	73.65	250126
2008-05-20	73.41	73.48	72.44	72.71	483814
2008-05-21	72.65	72.90	71.36	71.48	723279
2008-05-22	71.40	72.09	71.36	71.76	1602702
2008-05-23	71.44	71.45	70.58	70.62	1298348
2008-05-27	70.55	71.29	70.48	71.14	274612
2008-05-28	71.48	71.55	70.67	71.35	748290
2008-05-29	71.30	72.36	71.22	72.00	420425
2008-05-30	72.11	72.21	71.75	71.81	467460
2008-06-02	71.76	71.76	70.56	71.07	401862
2008-06-03	71.39	71.39	70.13	70.59	743298
2008-06-04	70.38	71.14	70.21	70.58	804042
2008-06-05	70.85	71.75	70.62	71.72	381775
2008-06-06	70.80	71.15	69.23	69.25	400613
2008-06-09	69.51	69.75	68.54	68.95	527489
2008-06-10	68.63	69.42	68.29	68.91	614895
2008-06-11	68.80	68.80	67.44	67.47	398237
2008-06-12	67.62	68.64	67.34	67.80	381460
2008-06-13	68.38	68.83	67.80	68.78	349741
2008-06-16	68.28	69.08	68.19	68.79	444281
2008-06-17	69.13	69.20	67.94	67.94	373451
2008-06-18	67.60	67.77	66.95	67.29	467837
2008-06-19	67.10	67.72	66.76	67.53	593479
2008-06-20	66.78	67.03	66.05	66.23	497521
2008-06-23	66.44	66.57	65.69	65.82	432272
2008-06-24	65.25	66.06	64.70	65.50	585849
2008-06-25	65.87	66.76	65.76	65.90	957269
2008-06-26	65.26	65.26	63.74	63.74	542616
2008-06-27	63.94	64.11	63.04	63.43	696542
2008-06-30	63.36	63.91	63.00	63.40	1196988
2008-07-01	62.80	63.71	62.33	63.66	1896915
2008-07-02	63.73	64.09	62.58	62.61	1003372
2008-07-03	62.97	63.08	62.09	62.60	1932288
2008-07-07	63.02	63.26	61.30	61.84	1389529
2008-07-08	61.98	63.64	61.69	63.62	1756000
2008-07-09	63.85	63.90	62.00	62.10	1067279
2008-07-10	62.13	62.63	61.47	62.27	1298440
2008-07-11	61.43	62.42	60.68	61.35	4049384
2008-07-14	62.20	62.38	60.28	60.38	2081157
2008-07-15	59.74	60.79	58.73	59.60	3164848
2008-07-16	60.00	62.11	59.67	62.10	1945901
2008-07-17	62.68	63.53	61.94	63.27	3396450
2008-07-18	63.52	63.81	62.92	63.61	1924275
2008-07-21	63.83	64.14	63.17	63.32	1293061
2008-07-22	63.19	64.90	62.64	64.86	1939722
2008-07-23	65.22	66.12	64.83	65.45	2033833
2008-07-24	65.59	65.59	63.43	63.57	2369480
2008-07-25	63.82	64.07	63.11	63.41	1970342
2008-07-28	63.04	63.63	61.95	61.97	1429592
2008-07-29	62.25	63.94	61.97	63.89	1622162
2008-07-30	64.28	65.10	63.95	64.94	2025861
2008-07-31	64.48	65.24	64.18	64.26	1985214
2008-08-01	64.35	64.76	63.47	63.99	1203233
2008-08-04	63.88	64.31	63.27	63.68	750147
2008-08-05	64.41	65.68	64.22	65.62	936078
2008-08-06	65.33	65.73	64.92	65.52	762376
2008-08-07	64.80	65.18	63.91	64.13	669128
2008-08-08	64.10	66.12	63.94	65.90	1077200
2008-08-11	65.84	67.25	65.64	66.59	1162681
2008-08-12	66.40	66.41	65.03	65.36	708077
2008-08-13	64.98	65.25	64.07	64.72	1280873
2008-08-14	64.33	65.78	64.19	65.33	757564
2008-08-15	65.65	66.11	65.39	65.84	504015
2008-08-18	66.00	66.00	64.47	64.74	719613
2008-08-19	64.28	64.30	63.39	63.67	453194
2008-08-20	63.83	64.16	63.03	64.05	541376
2008-08-21	63.43	64.19	63.20	64.02	684595
2008-08-22	64.47	65.06	64.41	65.01	304812
2008-08-25	64.70	64.70	63.61	63.69	737770
2008-08-26	63.59	64.11	63.34	63.86	393234
2008-08-27	63.98	64.60	63.67	64.42	314114
2008-08-28	64.91	65.83	64.81	65.78	403146
2008-08-29	65.50	65.83	65.12	65.17	718256
2008-09-02	66.10	66.66	64.96	65.38	710054
2008-09-03	65.30	65.63	64.84	65.47	711029
2008-09-04	64.86	65.11	63.27	63.28	874480
2008-09-05	62.93	64.00	62.31	63.91	815106
2008-09-08	66.54	67.23	64.55	65.87	1342938
2008-09-09	65.46	66.87	63.48	63.52	1137090
2008-09-10	63.98	64.25	62.90	63.47	1169094
2008-09-11	62.65	64.45	62.20	64.45	1479299
2008-09-12	63.66	64.60	63.39	64.30	1026066
2008-09-15	62.02	63.41	61.00	61.04	2022531
2008-09-16	59.35	62.18	59.23	62.18	3339901
2008-09-17	60.82	61.17	58.57	58.66	2938700
2008-09-18	59.57	62.38	57.30	61.63	5085145
2008-09-19	64.77	64.62	63.86	64.62	827251
2008-09-22	64.30	64.76	62.02	62.19	1237254
2008-09-23	62.00	62.84	60.93	61.07	2105500
2008-09-24	61.78	61.87	60.52	60.91	1987729
2008-09-25	60.60	62.36	60.60	61.81	1550436
2008-09-26	61.12	62.38	60.30	62.04	1355186
2008-09-29	61.06	61.53	56.79	57.85	3584109
2008-09-30	59.23	59.96	57.66	59.85	1012466
2008-10-01	59.41	60.35	58.45	59.99	2362587
2008-10-02	59.71	59.71	57.41	57.62	1549250
2008-10-03	58.75	59.65	56.55	56.67	1946865
2008-10-06	54.86	55.43	51.91	54.79	3328805
2008-10-07	54.67	55.36	50.39	50.70	3626116
2008-10-08	49.14	51.95	48.81	49.90	4447235
2008-10-09	50.47	50.90	45.71	46.25	3886492
2008-10-10	43.40	47.76	41.98	46.74	5370982
2008-10-13	48.20	51.13	47.51	51.13	2169008
2008-10-14	54.24	54.75	49.82	51.25	3185075
2008-10-15	50.52	50.52	46.84	46.89	1664074
2008-10-16	47.71	48.69	44.72	48.47	2807797
2008-10-17	47.61	50.36	46.67	48.16	2555339
2008-10-20	49.06	50.22	48.19	50.18	1867392
2008-10-21	49.91	50.40	48.80	48.87	2246458
2008-10-22	47.53	48.25	44.83	46.24	2620575
2008-10-23	46.30	47.27	43.93	46.56	4284888
2008-10-24	42.34	45.87	42.34	44.70	2870006
2008-10-27	43.75	45.68	43.23	43.44	1895460
2008-10-28	45.00	48.26	43.14	48.09	2956494
2008-10-29	47.93	49.58	46.95	46.98	2976327
2008-10-30	49.00	49.45	47.27	48.64	1781129
2008-10-31	48.64	50.27	48.18	49.67	1900821
2008-11-03	49.61	49.97	49.21	49.66	1164398
2008-11-04	50.99	51.84	50.45	51.64	2446999
2008-11-05	50.85	51.45	48.50	48.74	1939623
2008-11-06	47.98	48.77	45.87	46.26	2535296
2008-11-07	46.65	47.43	46.18	47.35	4992585
2008-11-10	48.50	48.70	45.96	46.70	1694555
2008-11-11	45.76	46.57	44.82	45.63	1730802
2008-11-12	44.58	45.11	43.04	43.28	2885674
2008-11-13	43.30	46.23	41.35	46.23	4035349
2008-11-14	45.17	46.35	43.84	44.10	2401279
2008-11-17	43.38	44.41	42.65	42.72	2068445
2008-11-18	42.54	43.49	41.32	43.00	3250554
2008-11-19	42.83	43.16	39.90	39.98	2735183
2008-11-20	39.61	40.69	36.77	37.25	4080212
2008-11-21	37.88	39.31	36.18	39.21	6102654
2008-11-24	40.19	42.99	39.78	41.80	7638383
2008-11-25	43.15	43.47	41.52	42.82	3914113
2008-11-26	41.89	44.37	41.82	44.27	3650465
2008-11-28	44.04	45.13	44.03	45.07	1130950
2008-12-01	43.83	43.91	40.70	40.89	3982970
2008-12-02	41.53	42.87	40.85	42.59	4719587
2008-12-03	41.69	44.30	41.60	44.06	4034718
2008-12-04	43.39	44.57	42.29	42.97	2725961
2008-12-05	42.25	44.95	41.66	44.81	3472211
2008-12-08	45.95	46.99	45.56	46.40	3332515
2008-12-09	45.98	46.64	44.92	45.13	4004742
2008-12-10	45.63	45.88	44.68	45.37	3079245
2008-12-11	44.83	45.42	43.51	43.81	2879471
2008-12-12	42.60	44.36	42.52	44.23	2454578
2008-12-15	44.42	44.46	42.81	43.44	2453899
2008-12-16	43.95	46.01	43.84	45.95	3336233
2008-12-17	45.27	46.32	44.96	45.50	4982053
2008-12-18	45.85	45.95	44.13	44.65	2260306
2008-12-19	44.99	45.58	44.38	44.52	3086628
2008-12-22	44.77	44.77	43.10	43.22	2030969
2008-12-23	44.20	44.30	43.20	43.38	1803426
2008-12-24	43.11	43.30	42.83	43.18	847072
2008-12-26	43.44	43.55	43.06	43.35	801861
2008-12-29	43.39	43.44	42.49	43.26	1398671
2008-12-30	43.55	44.37	43.35	44.34	1540393
2008-12-31	44.41	45.42	44.26	45.18	3382543
2009-01-02	45.17	46.52	44.79	46.24	1529768
2009-01-05	45.94	46.42	45.55	45.95	4446255
2009-01-06	46.40	46.78	45.90	46.36	2392601
2009-01-07	45.70	45.70	44.70	44.89	1356727
2009-01-08	44.55	45.01	44.39	45.01	2012492
2009-01-09	45.04	45.19	43.92	44.04	1679274
2009-01-12	43.92	43.97	42.59	42.86	2583327
2009-01-13	42.72	43.13	42.36	42.84	2494143
2009-01-14	42.00	42.02	41.07	41.42	2437489
2009-01-15	41.28	41.71	39.82	41.11	2802532
2009-01-16	41.82	41.98	40.17	41.20	2607928
2009-01-20	40.75	40.85	38.67	38.75	2592098
2009-01-21	39.44	40.67	38.62	40.57	2788570
2009-01-22	39.69	40.57	39.07	39.96	3066488
2009-01-23	38.85	40.41	38.73	40.12	1774871
2009-01-26	40.29	41.14	39.80	40.17	2103865
2009-01-27	40.40	40.96	40.14	40.72	1585191
2009-01-28	41.83	42.55	41.63	42.28	1597162
2009-01-29	41.66	41.68	40.63	40.70	1377055
2009-01-30	40.84	41.00	39.31	39.69	1772850
2009-02-02	39.02	39.82	38.87	39.56	1454116
2009-02-03	39.84	40.25	39.31	39.97	1744860
2009-02-04	40.15	40.68	39.42	39.56	1534880
2009-02-05	39.30	40.36	38.77	39.95	1644887
2009-02-06	40.19	41.45	40.13	41.26	1683117
2009-02-09	41.36	41.76	40.98	41.49	1629442
2009-02-10	40.90	41.28	38.92	39.14	1993372
2009-02-11	39.52	39.88	39.12	39.70	2288906
2009-02-12	39.06	39.64	38.21	39.58	1848461
2009-02-13	39.51	39.72	38.92	38.93	2771998
2009-02-17	37.59	37.79	37.03	37.09	1257695
2009-02-18	37.38	37.38	36.50	36.87	1445708
2009-02-19	37.22	37.39	36.20	36.28	1345328
2009-02-20	35.61	36.25	34.81	35.79	2535494
2009-02-23	36.28	36.38	34.60	34.71	1719829
2009-02-24	35.01	36.34	34.63	36.18	1942969
2009-02-25	35.96	36.71	35.18	35.94	1597140
2009-02-26	36.50	36.79	35.35	35.45	1200035
2009-02-27	34.59	35.26	34.42	34.48	1302495
2009-03-02	33.89	33.89	32.66	32.74	1969444
2009-03-03	33.20	33.31	32.08	32.25	2342037
2009-03-04	32.76	33.47	32.23	32.85	1295646
2009-03-05	32.00	32.43	31.09	31.42	1991258
2009-03-06	31.83	32.30	30.62	31.52	2283296
2009-03-09	31.00	32.10	31.00	31.16	1916404
2009-03-10	31.97	33.49	31.94	33.43	1527498
2009-03-11	33.89	34.26	33.18	33.51	1226834
2009-03-12	33.61	35.42	33.25	35.25	1128397
2009-03-13	35.69	35.87	34.94	35.69	1403466
2009-03-16	36.25	36.90	35.61	35.63	1574943
2009-03-17	35.82	36.88	35.39	36.85	1538262
2009-03-18	36.72	38.50	36.41	38.06	2472126
2009-03-19	38.68	38.68	37.11	37.15	2368425
2009-03-20	37.35	37.41	36.21	36.32	1585679
2009-03-23	37.49	39.23	37.30	39.21	1573228
2009-03-24	38.62	39.36	38.30	38.33	1533527
2009-03-25	38.34	39.10	37.16	38.23	1835363
2009-03-26	38.95	39.29	38.28	39.21	1501020
2009-03-27	38.72	38.97	38.32	38.48	1335227
2009-03-30	37.52	37.52	36.50	36.84	1309915
2009-03-31	37.34	38.04	36.96	37.20	1490042
2009-04-01	36.99	38.31	36.78	38.09	1150446
2009-04-02	39.20	39.77	38.96	39.24	1282565
2009-04-03	39.38	39.72	38.87	39.71	2260637
2009-04-06	39.25	39.53	38.82	39.41	1357675
2009-04-07	38.64	38.93	38.37	38.41	1157451
2009-04-08	38.68	38.97	38.33	38.81	1165525
2009-04-09	40.08	40.85	39.92	40.82	1271859
2009-04-13	40.51	41.48	40.25	41.19	1219468
2009-04-14	40.78	41.03	40.00	40.06	1809188
2009-04-15	39.89	40.94	39.71	40.87	1348605
2009-04-16	41.22	41.84	40.57	41.49	1242674
2009-04-17	41.62	42.22	41.31	41.92	1971982
2009-04-20	41.10	41.10	39.65	39.72	1012958
2009-04-21	39.34	40.63	39.06	40.60	2108812
2009-04-22	40.17	41.29	40.07	40.19	1821262
2009-04-23	40.42	40.82	39.86	40.75	1367586
2009-04-24	41.04	41.62	40.78	41.27	1291956
2009-04-27	40.84	41.43	40.67	40.86	1046942
2009-04-28	40.39	41.10	40.25	40.58	3528853
2009-04-29	41.11	41.96	40.99	41.49	1124778
2009-04-30	42.14	42.38	41.43	41.56	1038338
2009-05-01	41.75	41.89	41.29	41.71	1106530
2009-05-04	42.21	43.63	42.05	43.62	1069843
2009-05-05	43.41	43.73	43.14	43.41	1273358
2009-05-06	44.08	44.60	43.67	44.54	2116937
2009-05-07	45.29	45.29	43.70	44.00	1327426
2009-05-08	44.68	45.35	44.37	45.31	1576421
2009-05-11	44.54	44.74	44.06	44.08	1044333
2009-05-12	44.38	44.41	43.27	43.89	1252277
2009-05-13	43.17	43.36	42.49	42.63	777406
2009-05-14	42.55	43.38	42.47	43.08	818380
2009-05-15	43.11	43.31	42.27	42.56	988010
2009-05-18	43.09	43.92	42.97	43.87	1027468
2009-05-19	43.85	44.25	43.70	43.75	893661
2009-05-20	44.15	44.60	43.31	43.31	1643977
2009-05-21	42.87	43.06	42.35	42.85	1109646
2009-05-22	42.95	43.15	42.60	42.74	714556
2009-05-26	42.41	43.92	42.39	43.84	1140508
2009-05-27	43.92	43.95	42.81	42.87	1158186
2009-05-28	43.22	43.63	42.57	43.49	712691
2009-05-29	43.78	44.27	43.35	44.26	915713
2009-06-01	44.93	45.46	44.69	45.18	842653
2009-06-02	44.91	45.32	44.88	45.12	826755
2009-06-03	44.76	44.83	44.05	44.45	766586
2009-06-04	44.64	45.01	44.29	44.98	724969
2009-06-05	45.53	45.55	44.59	44.81	782149
2009-06-08	44.51	45.19	44.22	44.71	583492
2009-06-09	44.96	45.09	44.56	44.87	1468219
2009-06-10	45.29	45.29	44.13	44.67	840967
2009-06-11	44.84	45.62	44.84	44.96	1060950
2009-06-12	44.78	45.24	44.72	45.23	686978
2009-06-15	44.72	44.72	43.86	44.10	618045
2009-06-16	44.27	44.27	43.34	43.38	782830
2009-06-17	43.33	43.63	42.88	43.15	627070
2009-06-18	43.26	43.93	43.11	43.72	820967
2009-06-19	44.18	44.18	43.67	43.88	663444
2009-06-22	43.52	43.54	42.54	42.54	937965
2009-06-23	42.44	42.61	42.11	42.41	973594
2009-06-24	42.79	43.21	42.50	42.75	667214
2009-06-25	42.62	43.69	42.49	43.67	829281
2009-06-26	43.61	43.80	43.25	43.62	553305
2009-06-29	43.75	44.13	43.44	44.08	382077
2009-06-30	44.15	44.17	43.38	43.66	676197
2009-07-01	43.84	44.27	43.84	43.90	1037459
2009-07-02	43.27	43.30	42.57	42.65	581072
2009-07-06	42.16	42.71	42.10	42.68	732695
2009-07-07	42.58	42.68	41.88	41.91	550660
2009-07-08	42.19	42.23	41.16	41.71	1083635
2009-07-09	42.00	42.13	41.61	41.81	503062
2009-07-10	41.56	41.88	41.35	41.59	500502
2009-07-13	41.77	42.88	41.60	42.86	454098
2009-07-14	43.03	43.13	42.68	43.12	621668
2009-07-15	43.66	44.53	43.59	44.39	649687
2009-07-16	44.23	44.88	44.07	44.71	549641
2009-07-17	44.67	44.67	44.31	44.55	1016401
2009-07-20	44.87	45.11	44.57	45.02	965563
2009-07-21	45.42	45.44	44.65	45.11	646718
2009-07-22	44.80	45.48	44.76	45.20	578345
2009-07-23	45.30	46.51	45.24	46.24	601526
2009-07-24	46.16	46.55	45.85	46.52	495277
2009-07-27	46.54	46.81	46.30	46.81	596575
2009-07-28	46.43	46.85	46.26	46.68	769675
2009-07-29	46.46	46.73	46.23	46.50	526117
2009-07-30	47.21	47.74	47.11	47.24	658940
2009-07-31	47.26	47.64	47.09	47.34	463174
2009-08-03	47.88	48.24	47.61	48.19	587686
2009-08-04	48.03	48.54	47.84	48.43	769850
2009-08-05	48.56	48.80	48.00	48.59	1135969
2009-08-06	48.98	49.02	48.16	48.42	630702
2009-08-07	49.03	49.76	48.76	49.31	1083216
2009-08-10	49.04	49.30	48.79	49.17	654507
2009-08-11	48.92	48.94	48.21	48.32	541805
2009-08-12	48.21	49.23	48.21	48.88	607763
2009-08-13	49.16	49.35	48.64	49.34	813255
2009-08-14	49.37	49.37	48.42	48.98	588995
2009-08-17	47.95	48.05	47.62	47.72	670634
2009-08-18	47.91	48.34	47.76	48.20	2410263
2009-08-19	47.73	48.67	47.73	48.54	595636
2009-08-20	48.65	49.17	48.50	49.09	514637
2009-08-21	49.55	50.22	49.46	50.11	577329
2009-08-24	50.41	50.65	49.82	49.98	716444
2009-08-25	50.24	50.69	50.14	50.18	905657
2009-08-26	50.14	50.47	49.85	50.19	618065
2009-08-27	50.14	50.55	49.66	50.39	749431
2009-08-28	50.73	50.78	49.99	50.37	432209
2009-08-31	49.82	49.98	49.59	49.97	847632
2009-09-01	49.76	50.26	48.46	48.57	1413377
2009-09-02	48.32	48.62	48.20	48.32	784977
2009-09-03	48.68	48.88	48.26	48.80	531239
2009-09-04	48.97	49.49	48.79	49.45	573107
2009-09-08	50.02	50.02	49.56	49.85	591179
2009-09-09	49.83	50.45	49.77	50.32	536859
2009-09-10	50.30	50.80	49.92	50.79	591805
2009-09-11	50.82	50.98	50.49	50.65	625697
2009-09-14	50.21	51.19	50.21	51.15	802743
2009-09-15	51.24	51.57	50.81	51.32	1554565
2009-09-16	51.56	52.22	51.33	52.21	979188
2009-09-17	52.24	52.65	51.72	52.07	933656
2009-09-18	52.30	52.30	51.90	52.06	589408
2009-09-21	51.75	52.03	51.52	51.87	598853
2009-09-22	52.29	52.45	52.05	52.30	457967
2009-09-23	52.20	52.51	51.48	51.50	616930
2009-09-24	51.72	51.80	50.65	50.88	559544
2009-09-25	50.78	50.95	50.38	50.58	513398
2009-09-28	50.79	51.60	50.71	51.54	819203
2009-09-29	51.72	51.96	51.37	51.49	492227
2009-09-30	51.69	51.69	50.78	51.19	468250
2009-10-01	51.09	51.09	49.78	49.79	986252
2009-10-02	49.24	49.81	49.19	49.51	921827
2009-10-05	49.82	50.59	49.65	50.47	488068
2009-10-06	50.93	51.49	50.75	51.10	345651
2009-10-07	51.09	51.32	50.88	51.25	550003
2009-10-08	51.68	51.87	51.43	51.59	395167
2009-10-09	51.58	51.88	51.47	51.88	327340
2009-10-12	52.22	52.23	51.93	52.15	317072
2009-10-13	51.93	52.04	51.61	51.97	369894
2009-10-14	52.66	53.02	52.37	52.99	513092
2009-10-15	52.65	53.06	52.64	52.99	400569
2009-10-16	52.49	52.66	52.18	52.48	503073
2009-10-19	52.61	53.05	52.40	52.85	345428
2009-10-20	52.88	52.98	52.37	52.53	543909
2009-10-21	52.43	52.97	51.79	51.81	684465
2009-10-22	51.87	52.62	51.54	52.47	530321
2009-10-23	52.51	52.56	51.48	51.73	552485
2009-10-26	51.71	52.15	50.76	50.89	654884
2009-10-27	50.95	51.12	50.54	50.62	571890
2009-10-28	50.50	50.64	49.65	49.69	630274
2009-10-29	50.03	50.95	49.99	50.86	522394
2009-10-30	50.70	50.77	49.18	49.33	821145
2009-11-02	49.63	50.19	48.93	49.64	1194160
2009-11-03	49.27	49.86	49.23	49.84	1521574
2009-11-04	50.27	50.60	49.69	49.75	749923
2009-11-05	50.18	50.74	50.07	50.71	511365
2009-11-06	50.37	50.96	50.31	50.87	429184
2009-11-09	51.25	52.20	51.25	52.20	309433
2009-11-10	52.08	52.35	51.91	52.20	401868
2009-11-11	52.64	52.88	52.26	52.50	378245
2009-11-12	52.49	52.70	51.82	51.96	546029
2009-11-13	52.14	52.38	51.80	52.16	377034
2009-11-16	52.52	53.19	52.51	52.90	413123
2009-11-17	52.70	52.98	52.56	52.93	314338
2009-11-18	52.96	53.08	52.66	53.03	248256
2009-11-19	52.76	52.76	52.03	52.33	365436
2009-11-20	52.00	52.33	51.99	52.25	241657
2009-11-23	52.93	53.21	52.73	52.88	570944
2009-11-24	52.93	52.97	52.49	52.87	781697
2009-11-25	52.93	53.10	52.80	53.04	238137
2009-11-27	51.44	52.57	51.42	52.15	237031
2009-11-30	52.09	52.52	51.95	52.44	352082
2009-12-01	52.87	53.20	52.76	53.06	819455
2009-12-02	53.05	53.42	52.91	53.16	443912
2009-12-03	53.25	53.66	52.54	52.54	571869
2009-12-04	53.43	53.69	52.66	53.10	508748
2009-12-07	53.05	53.44	52.95	53.06	505930
2009-12-08	52.66	52.78	52.36	52.50	436770
2009-12-09	52.53	52.74	52.27	52.67	278552
2009-12-10	53.06	53.17	52.75	52.86	414075
2009-12-11	53.05	53.32	52.93	53.25	298649
2009-12-14	53.68	53.72	53.39	53.70	416027
2009-12-15	53.53	53.60	53.17	53.33	528649
2009-12-16	53.60	53.68	53.30	53.41	264942
2009-12-17	53.02	53.11	52.74	52.76	359900
2009-12-18	53.03	53.06	52.56	53.05	380349
2009-12-21	53.24	53.73	53.22	53.58	329940
2009-12-22	53.63	53.81	53.57	53.62	284506
2009-12-23	53.82	53.82	53.47	53.60	475738
2009-12-24	53.41	53.55	53.39	53.53	127540
2009-12-28	53.76	53.76	53.33	53.53	523179
2009-12-29	53.65	53.68	53.44	53.46	1241226
2009-12-30	53.26	53.49	53.26	53.46	248830
2009-12-31	53.50	53.59	52.98	53.01	282217
2010-01-04	53.47	53.95	53.39	53.86	904033
2010-01-05	53.93	54.18	53.75	54.15	682233
2010-01-06	54.12	54.40	54.07	54.28	675551
2010-01-07	54.27	54.84	54.13	54.75	591750
2010-01-08	54.68	54.86	54.54	54.85	351326
2010-01-11	55.07	55.18	54.80	55.05	435994
2010-01-12	54.61	54.76	54.29	54.49	467182
2010-01-13	54.71	55.11	54.40	54.97	298701
2010-01-14	54.95	55.17	54.85	55.06	431266
2010-01-15	54.96	54.96	54.19	54.43	405347
2010-01-19	54.45	55.14	54.34	55.13	296228
2010-01-20	54.71	54.83	54.29	54.74	331084
2010-01-21	54.71	54.86	53.49	53.55	522890
2010-01-22	53.40	53.59	52.39	52.49	538131
2010-01-25	53.04	53.06	52.55	52.72	320266
2010-01-26	52.56	53.01	52.38	52.42	385445
2010-01-27	52.38	52.82	51.96	52.71	407008
2010-01-28	53.00	53.05	51.96	52.24	376718
2010-01-29	52.53	52.89	51.84	51.91	298922
2010-02-01	52.22	52.64	52.20	52.63	247760
2010-02-02	52.80	53.46	52.59	53.40	855229
2010-02-03	53.15	53.35	52.84	52.98	462026
2010-02-04	52.55	52.55	51.27	51.28	503348
2010-02-05	51.27	51.45	50.24	51.34	645396
2010-02-08	51.41	51.62	50.84	50.86	348685
2010-02-09	51.51	51.87	50.96	51.43	613505
2010-02-10	51.31	51.69	50.99	51.40	309306
2010-02-11	51.37	51.90	51.03	51.79	363539
2010-02-12	51.24	51.76	51.07	51.68	618266
2010-02-16	52.09	52.70	51.97	52.61	434252
2010-02-17	52.88	52.97	52.65	52.85	375158
2010-02-18	52.72	53.24	52.72	53.18	326435
2010-02-19	52.98	53.50	52.92	53.32	378323
2010-02-22	53.57	53.64	53.28	53.43	382871
2010-02-23	53.27	53.53	52.69	52.78	479820
2010-02-24	53.00	53.43	52.85	53.40	562574
2010-02-25	52.66	53.29	52.49	53.26	442167
2010-02-26	53.36	53.50	53.02	53.26	342511
2010-03-01	53.56	53.81	53.50	53.78	348090
2010-03-02	54.00	54.16	53.82	53.88	387100
2010-03-03	53.97	54.28	53.81	53.88	459352
2010-03-04	54.07	54.19	53.87	54.15	691424
2010-03-05	54.56	54.96	54.34	54.95	416259
2010-03-08	54.99	55.11	54.88	54.88	300825
2010-03-09	54.71	55.26	54.71	55.03	376245
2010-03-10	55.13	55.49	55.06	55.31	323192
2010-03-11	55.23	55.58	55.00	55.58	344226
2010-03-12	55.83	55.83	55.35	55.48	248775
2010-03-15	55.45	55.64	55.13	55.62	247714
2010-03-16	55.85	56.18	55.66	56.15	411237
2010-03-17	56.35	56.69	56.26	56.53	305515
2010-03-18	56.51	56.61	56.23	56.50	225129
2010-03-19	56.58	56.68	55.98	56.17	292008
2010-03-22	55.82	56.55	55.80	56.50	540579
2010-03-23	56.61	56.99	56.44	56.97	380516
2010-03-24	56.68	56.98	56.62	56.73	377384
2010-03-25	56.91	57.11	56.32	56.40	418298
2010-03-26	56.56	56.84	56.18	56.40	407618
2010-03-29	56.73	56.80	56.48	56.71	498837
2010-03-30	56.79	56.90	56.48	56.68	354630
2010-03-31	56.46	56.71	56.25	56.46	299034
2010-04-01	56.91	57.06	56.61	56.97	699588
2010-04-05	57.20	57.39	56.99	57.39	568463
2010-04-06	57.18	57.65	57.18	57.59	684430
2010-04-07	57.50	57.61	57.01	57.28	953115
2010-04-08	57.09	57.61	56.90	57.53	362563
2010-04-09	57.69	57.88	57.52	57.88	420657
2010-04-12	57.97	58.15	57.89	58.02	224156
2010-04-13	57.90	58.11	57.65	58.03	256129
2010-04-14	58.29	58.78	58.17	58.78	246597
2010-04-15	58.71	58.96	58.65	58.81	325951
2010-04-16	58.60	58.67	57.41	57.72	485207
2010-04-19	57.50	58.06	57.31	58.00	302073
2010-04-20	58.42	58.61	58.23	58.58	306986
2010-04-21	58.65	58.75	58.02	58.38	206240
2010-04-22	57.97	58.62	57.68	58.56	524537
2010-04-23	58.46	58.97	58.31	58.97	761818
2010-04-26	59.01	59.04	58.54	58.59	1015249
2010-04-27	58.29	58.53	56.99	57.12	780384
2010-04-28	57.42	57.81	57.16	57.67	472165
2010-04-29	58.05	58.63	58.02	58.50	310180
2010-04-30	58.46	58.59	57.51	57.56	353855
2010-05-03	57.87	58.47	57.78	58.35	514392
2010-05-04	57.70	57.71	56.74	57.01	687229
2010-05-05	56.49	57.19	56.26	56.71	777643
2010-05-06	56.46	56.70	0.11	54.68	1516850
2010-05-07	54.78	55.21	53.26	54.02	1563220
2010-05-10	56.51	57.39	55.67	56.28	1008932
2010-05-11	55.70	56.99	55.70	56.26	1446264
2010-05-12	56.49	56.96	56.31	56.85	348428
2010-05-13	56.82	56.95	56.16	56.20	428955
2010-05-14	55.75	55.88	54.72	55.18	492510
2010-05-17	55.35	55.45	54.16	55.26	1504431
2010-05-18	55.77	55.80	54.19	54.41	816598
2010-05-19	54.00	54.59	53.47	54.20	1060228
2010-05-20	53.07	53.25	51.97	52.01	1490292
2010-05-21	51.29	52.95	51.08	52.87	1362726
2010-05-24	52.69	52.94	52.01	52.11	789679
2010-05-25	50.69	52.20	50.44	52.20	996039
2010-05-26	52.65	52.92	51.79	51.95	978174
2010-05-27	52.86	53.71	52.68	53.70	497100
2010-05-28	53.66	53.66	52.78	53.00	457167
2010-06-01	52.61	53.22	51.98	52.04	906065
2010-06-02	52.40	53.38	52.14	53.35	603508
2010-06-03	53.60	53.71	52.99	53.45	317744
2010-06-04	52.36	52.68	51.40	51.56	546595
2010-06-07	51.75	51.85	50.83	50.87	590354
2010-06-08	50.95	51.58	50.48	51.50	804355
2010-06-09	51.77	52.24	51.06	51.25	481436
2010-06-10	52.18	52.79	52.03	52.75	738691
2010-06-11	52.29	52.90	52.23	52.87	450022
2010-06-14	53.20	53.56	52.74	52.80	385366
2010-06-15	53.12	53.98	53.05	53.95	427729
2010-06-16	53.70	54.08	53.52	53.86	300877
2010-06-17	54.07	54.07	53.42	53.97	278626
2010-06-18	54.04	54.18	53.86	54.04	295229
2010-06-21	54.75	54.75	53.60	53.85	363444
2010-06-22	53.83	54.05	52.90	52.95	526294
2010-06-23	52.71	52.85	52.22	52.49	376455
2010-06-24	52.19	52.25	51.47	51.60	429524
2010-06-25	51.79	52.10	51.34	51.89	384807
2010-06-28	51.99	52.08	51.58	51.72	419477
2010-06-29	51.07	51.07	49.92	50.22	488936
2010-06-30	50.05	50.52	49.55	49.66	584494
2010-07-01	49.67	49.82	48.65	49.46	1254260
2010-07-02	49.62	49.77	48.85	49.11	444121
2010-07-06	49.86	50.15	48.98	49.43	750640
2010-07-07	49.61	51.08	49.53	51.01	430370
2010-07-08	51.40	51.59	50.94	51.52	411917
2010-07-09	51.55	51.96	51.42	51.94	243141
2010-07-12	51.84	52.05	51.57	52.01	387600
2010-07-13	52.56	53.12	52.54	52.90	675485
2010-07-14	52.75	52.96	52.40	52.80	710875
2010-07-15	52.78	52.96	52.05	52.83	645523
2010-07-16	52.49	52.50	51.17	51.26	642956
2010-07-19	51.53	51.73	51.00	51.54	446385
2010-07-20	50.81	52.07	50.81	52.05	510946
2010-07-21	52.39	52.40	51.17	51.35	921711
2010-07-22	51.99	52.72	51.94	52.50	559908
2010-07-23	52.48	53.08	52.25	52.96	705374
2010-07-26	53.15	53.71	52.98	53.69	879512
2010-07-27	54.03	54.14	53.58	53.74	884058
2010-07-28	53.57	53.77	53.22	53.36	1176504
2010-07-29	53.80	53.92	52.74	53.15	688585
2010-07-30	52.68	53.44	52.55	53.19	507204
2010-08-02	54.10	54.43	53.77	54.37	719433
2010-08-03	54.19	54.38	53.94	54.09	487655
2010-08-04	54.24	54.40	54.01	54.37	441262
2010-08-05	54.05	54.33	53.90	54.27	481828
2010-08-06	53.73	54.14	53.38	54.01	687252
2010-08-09	54.35	54.42	53.99	54.33	352324
2010-08-10	53.85	54.32	53.56	54.04	599922
2010-08-11	53.18	53.21	52.40	52.46	321936
2010-08-12	51.69	52.46	51.69	52.27	582571
2010-08-13	52.15	52.49	52.09	52.13	367337
2010-08-16	51.84	52.22	51.60	52.09	321229
2010-08-17	52.57	53.05	52.36	52.68	707889
2010-08-18	52.65	53.05	52.37	52.80	701788
2010-08-19	52.47	52.58	51.59	51.78	587734
2010-08-20	51.66	51.67	51.18	51.57	628856
2010-08-23	51.88	52.05	51.40	51.43	774209
2010-08-24	50.83	51.09	50.46	50.76	623301
2010-08-25	50.47	51.09	50.09	50.91	578016
2010-08-26	51.18	51.23	50.42	50.55	340702
2010-08-27	50.87	51.45	50.24	51.41	530909
2010-08-30	51.29	51.35	50.57	50.57	527997
2010-08-31	50.40	50.98	50.24	50.73	1285262
2010-09-01	51.38	52.31	51.33	52.24	887954
2010-09-02	52.42	52.75	52.27	52.72	725478
2010-09-03	53.29	53.49	52.94	53.39	408362
2010-09-07	53.16	53.16	52.63	52.69	540535
2010-09-08	52.79	53.25	52.76	53.03	379770
2010-09-09	53.63	53.66	53.24	53.39	294516
2010-09-10	53.52	53.69	53.39	53.62	438986
2010-09-13	54.13	54.34	53.95	54.22	454579
2010-09-14	54.05	54.35	53.81	54.09	782928
2010-09-15	53.91	54.33	53.72	54.26	674139
2010-09-16	54.04	54.20	53.83	54.17	614424
2010-09-17	54.39	54.47	54.01	54.08	520579
2010-09-20	54.22	55.06	54.15	54.96	475590
2010-09-21	54.97	55.23	54.62	54.79	911150
2010-09-22	54.66	55.01	54.33	54.45	807097
2010-09-23	53.99	54.45	53.72	53.84	628261
2010-09-24	54.06	54.64	54.00	54.61	268080
2010-09-27	54.70	54.70	54.25	54.28	834520
2010-09-28	54.42	54.68	53.86	54.57	1046639
2010-09-29	54.41	54.59	54.17	54.36	637684
2010-09-30	54.71	55.04	54.04	54.25	2211405
2010-10-01	54.68	54.71	54.20	54.57	950798
2010-10-04	54.53	54.73	53.96	54.21	1474445
2010-10-05	54.70	55.43	54.61	55.29	1053755
2010-10-06	55.33	55.47	55.16	55.36	373183
2010-10-07	55.60	55.68	55.01	55.32	319640
2010-10-08	55.41	55.69	55.22	55.54	223239
2010-10-11	55.59	55.72	55.42	55.57	218032
2010-10-12	55.40	55.89	55.15	55.76	334692
2010-10-13	56.12	56.37	55.87	56.03	337936
2010-10-14	55.99	55.99	55.30	55.70	450892
2010-10-15	56.05	56.05	55.05	55.39	484993
2010-10-18	55.39	55.92	55.31	55.86	393769
2010-10-19	55.29	55.71	54.81	55.09	675768
2010-10-20	55.15	55.93	55.15	55.70	410291
2010-10-21	55.85	56.25	55.39	55.77	772075
2010-10-22	55.81	55.92	55.66	55.82	257771
2010-10-25	56.14	56.42	55.83	55.88	607559
2010-10-26	55.62	55.92	55.51	55.87	445789
2010-10-27	55.50	55.71	55.18	55.65	462639
2010-10-28	56.03	56.03	55.45	55.74	617348
2010-10-29	55.65	55.73	55.47	55.67	554117
2010-11-01	55.98	56.22	55.26	55.58	540489
2010-11-02	55.98	56.06	55.77	55.91	437479
2010-11-03	56.05	56.22	55.52	56.21	905507
2010-11-04	56.78	57.43	56.74	57.41	759046
2010-11-05	57.46	57.90	57.38	57.79	745646
2010-11-08	57.57	57.66	57.28	57.58	517565
2010-11-09	57.72	57.76	56.83	57.05	381537
2010-11-10	57.08	57.30	56.57	57.29	384986
2010-11-11	56.88	57.22	56.76	57.13	616023
2010-11-12	56.74	57.00	56.30	56.53	758976
2010-11-15	56.69	57.05	56.51	56.53	482041
2010-11-16	56.24	56.28	55.43	55.73	549198
2010-11-17	55.77	55.88	55.50	55.64	944810
2010-11-18	56.19	56.56	56.16	56.35	934531
2010-11-19	56.27	56.48	55.98	56.47	316262
2010-11-22	56.20	56.32	55.64	56.19	525809
2010-11-23	55.57	55.66	55.31	55.44	1765034
2010-11-24	55.77	56.16	55.72	56.14	484046
2010-11-26	55.71	55.94	55.50	55.50	147108
2010-11-29	55.33	55.83	55.03	55.70	777879
2010-11-30	55.14	55.71	55.14	55.39	862360
2010-12-01	56.15	56.64	56.12	56.58	528961
2010-12-02	56.69	57.44	56.62	57.41	374707
2010-12-03	57.15	57.61	57.11	57.55	335089
2010-12-06	57.36	57.62	57.36	57.46	392679
2010-12-07	58.00	58.04	57.58	57.59	878922
2010-12-08	57.62	57.96	57.44	57.93	575871
2010-12-09	58.22	58.35	57.96	58.29	286437
2010-12-10	58.43	58.75	58.32	58.68	272439
2010-12-13	59.00	59.00	58.70	58.70	441247
2010-12-14	58.74	59.04	58.59	58.77	286800
2010-12-15	58.62	58.86	58.36	58.44	259918
2010-12-16	58.47	58.87	58.37	58.84	1683857
2010-12-17	58.69	58.93	58.61	58.89	560705
2010-12-20	59.07	59.18	58.77	59.02	677082
2010-12-21	59.18	59.53	59.18	59.48	1178211
2010-12-22	59.56	59.87	59.55	59.86	289229
2010-12-23	59.45	59.48	59.26	59.42	323926
2010-12-27	59.19	59.55	59.13	59.52	230877
2010-12-28	59.58	59.69	59.48	59.64	435331
2010-12-29	59.70	59.77	59.64	59.65	318040
2010-12-30	59.62	59.71	59.45	59.56	383060
2010-12-31	59.47	59.68	59.40	59.59	325384
2011-01-03	60.02	60.53	60.01	60.32	966157
2011-01-04	60.43	60.50	60.01	60.44	2482283
2011-01-05	60.18	60.80	60.18	60.73	1051268
2011-01-06	60.77	60.82	60.42	60.59	363438
2011-01-07	60.73	60.79	59.96	60.43	911819
2011-01-10	60.14	60.41	59.97	60.33	1124807
2011-01-11	60.58	60.77	60.35	60.60	742835
2011-01-12	60.98	61.31	60.91	61.22	730907
2011-01-13	61.29	61.29	60.94	61.10	463205
2011-01-14	60.97	61.67	60.97	61.62	655563
2011-01-18	61.62	61.72	61.49	61.64	838181
2011-01-19	61.56	61.56	60.74	60.90	764588
2011-01-20	60.80	61.14	60.53	61.03	825566
2011-01-21	61.42	61.61	61.24	61.41	692971
2011-01-24	61.42	61.72	61.39	61.63	583954
2011-01-25	61.50	61.72	61.13	61.64	1567544
2011-01-26	61.81	62.00	61.69	61.81	864811
2011-01-27	61.80	62.10	61.73	62.05	678169
2011-01-28	62.15	62.28	60.98	61.05	1471944
2011-01-31	61.24	61.56	61.14	61.49	863282
2011-02-01	61.92	62.75	61.90	62.68	2952019
2011-02-02	62.51	62.68	62.38	62.43	1292324
2011-02-03	62.37	62.72	62.00	62.62	1044210
2011-02-04	62.63	62.72	62.24	62.69	517974
2011-02-07	62.83	63.28	62.82	63.15	531505
2011-02-08	63.26	63.42	62.98	63.41	1077203
2011-02-09	63.19	63.32	62.80	63.16	3171263
2011-02-10	62.78	63.21	62.67	63.14	1121129
2011-02-11	62.97	63.62	62.83	63.53	1580450
2011-02-14	63.47	63.77	63.37	63.71	546667
2011-02-15	63.50	63.58	63.29	63.45	2026299
2011-02-16	63.62	63.96	63.58	63.88	480612
2011-02-17	63.73	64.24	63.70	64.15	622060
2011-02-18	64.20	64.39	64.13	64.37	420520
2011-02-22	63.76	64.13	62.96	63.15	1144217
2011-02-23	63.09	63.29	62.49	62.90	975904
2011-02-24	62.77	62.96	62.13	62.73	1099201
2011-02-25	63.00	63.34	62.93	63.28	290228
2011-02-28	63.59	63.85	63.43	63.77	449975
2011-03-01	64.03	64.03	62.71	62.71	559010
2011-03-02	62.60	63.04	62.46	62.71	494022
2011-03-03	63.38	63.85	63.33	63.75	315603
2011-03-04	63.77	63.77	62.81	63.23	562292
2011-03-07	63.42	63.59	62.54	62.82	423094
2011-03-08	62.92	63.69	62.75	63.50	372356
2011-03-09	63.35	63.70	63.09	63.55	630694
2011-03-10	62.96	62.96	62.22	62.29	685865
2011-03-11	62.00	62.95	61.94	62.71	768385
2011-03-14	62.29	62.46	61.83	62.36	485637
2011-03-15	60.62	61.98	60.60	61.63	956769
2011-03-16	61.45	61.63	60.08	60.51	3222192
2011-03-17	61.47	61.54	60.92	61.36	907939
2011-03-18	62.20	62.23	61.63	61.77	554990
2011-03-21	62.46	62.74	62.44	62.58	540037
2011-03-22	62.64	62.65	62.32	62.34	297368
2011-03-23	62.21	62.57	61.85	62.43	637359
2011-03-24	62.74	62.99	62.37	62.92	451438
2011-03-25	62.76	63.06	62.60	62.81	504431
2011-03-28	62.99	63.11	62.63	62.63	628646
2011-03-29	62.62	63.02	62.38	62.98	1154716
2011-03-30	63.38	63.69	63.29	63.50	391301
2011-03-31	63.43	63.52	63.28	63.31	802492
2011-04-01	63.79	63.91	63.50	63.65	964416
2011-04-04	63.76	63.90	63.57	63.74	901156
2011-04-05	63.56	64.01	63.56	63.75	376300
2011-04-06	64.02	64.12	63.81	64.05	436727
2011-04-07	63.98	64.20	63.62	63.91	307107
2011-04-08	64.19	64.20	63.40	63.63	339531
2011-04-11	63.71	63.89	63.29	63.41	442369
2011-04-12	63.04	63.14	62.65	62.94	334237
2011-04-13	63.18	63.27	62.58	62.77	294468
2011-04-14	62.44	62.89	62.18	62.76	321720
2011-04-15	62.94	63.21	62.82	63.07	387192
2011-04-18	62.32	62.43	61.86	62.25	784284
2011-04-19	62.42	62.65	62.25	62.59	557658
2011-04-20	63.41	63.54	63.23	63.35	597183
2011-04-21	63.62	63.68	63.32	63.51	346805
2011-04-25	63.44	63.58	63.29	63.44	334391
2011-04-26	63.57	64.14	63.57	64.03	614336
2011-04-27	64.24	64.59	63.95	64.46	522318
2011-04-28	64.44	64.78	64.41	64.75	329514
2011-04-29	64.74	64.90	64.64	64.88	291529
2011-05-02	65.16	65.26	64.57	64.71	551408
2011-05-03	64.48	64.69	64.15	64.49	474517
2011-05-04	64.43	64.46	63.76	64.00	472102
2011-05-05	63.61	63.94	63.00	63.32	582827
2011-05-06	63.94	64.27	63.35	63.62	494883
2011-05-09	63.64	64.00	63.48	63.82	396991
2011-05-10	64.01	64.52	63.96	64.37	251089
2011-05-11	64.29	64.29	63.40	63.62	308801
2011-05-12	63.41	63.94	63.05	63.81	559590
2011-05-13	63.90	63.92	63.05	63.30	265322
2011-05-16	63.10	63.64	62.95	63.06	306501
2011-05-17	62.83	63.17	62.65	63.08	283704
2011-05-18	63.07	63.66	62.98	63.58	314580
2011-05-19	63.85	63.91	63.42	63.70	340960
2011-05-20	63.54	63.59	63.08	63.15	205585
2011-05-23	62.39	62.63	62.25	62.43	265058
2011-05-24	62.58	62.75	62.24	62.39	305811
2011-05-25	62.11	62.82	62.09	62.57	331475
2011-05-26	62.36	62.90	62.16	62.76	397868
2011-05-27	62.95	63.26	62.95	63.05	205017
2011-05-31	63.72	63.76	63.23	63.70	402411
2011-06-01	63.47	63.53	62.12	62.17	477202
2011-06-02	62.25	62.34	61.69	62.04	572397
2011-06-03	61.27	62.01	61.25	61.54	422848
2011-06-06	61.35	61.39	60.66	60.78	335274
2011-06-07	61.05	61.26	60.67	60.67	217645
2011-06-08	60.65	60.91	60.39	60.49	352726
2011-06-09	60.61	61.27	60.53	61.00	242068
2011-06-10	60.71	60.79	59.97	60.22	520941
2011-06-13	60.34	60.62	60.04	60.35	323676
2011-06-14	60.89	61.29	60.89	61.03	372139
2011-06-15	60.49	60.67	59.76	59.92	631094
2011-06-16	59.88	60.49	59.76	60.18	435107
2011-06-17	60.80	60.84	60.22	60.45	269090
2011-06-20	60.27	60.88	60.21	60.75	184395
2011-06-21	61.08	61.60	60.98	61.45	258878
2011-06-22	61.29	61.65	61.07	61.10	449417
2011-06-23	60.13	60.48	59.57	60.45	473996
2011-06-24	60.51	60.54	59.70	59.75	324816
2011-06-27	59.76	60.44	59.72	60.23	353820
2011-06-28	60.48	60.87	60.34	60.84	191351
2011-06-29	61.20	61.57	60.99	61.47	310526
2011-06-30	61.71	62.09	61.53	62.00	234808
2011-07-01	62.08	62.99	61.94	62.89	361290
2011-07-05	62.85	62.85	62.48	62.62	382429
2011-07-06	62.48	62.64	62.26	62.57	382129
2011-07-07	63.13	63.37	63.00	63.24	330768
2011-07-08	62.49	62.68	62.25	62.66	262116
2011-07-11	61.84	61.95	61.32	61.49	217606
2011-07-12	61.29	61.95	61.27	61.28	406113
2011-07-13	61.54	62.11	61.34	61.49	380482
2011-07-14	61.75	61.92	61.00	61.08	1568353
2011-07-15	61.39	61.46	60.85	61.25	231792
2011-07-18	60.95	60.96	60.20	60.63	342633
2011-07-19	60.90	61.47	60.81	61.39	288605
2011-07-20	61.56	61.77	61.41	61.53	192627
2011-07-21	61.94	62.73	61.92	62.60	398317
2011-07-22	62.59	62.65	62.18	62.43	210745
2011-07-25	61.76	62.35	61.75	62.04	243954
2011-07-26	62.00	62.06	61.62	61.72	214766
2011-07-27	61.36	61.41	60.50	60.58	1419348
2011-07-28	60.55	61.01	60.18	60.26	427460
2011-07-29	59.60	60.38	59.41	59.78	726274
2011-08-01	60.63	60.71	59.06	59.62	683442
2011-08-02	59.18	59.42	58.08	58.08	409163
2011-08-03	58.13	58.30	57.18	58.26	1005850
2011-08-04	57.47	57.49	55.35	55.43	904103
2011-08-05	56.13	56.29	53.89	55.34	1292793
2011-08-08	53.64	54.46	51.24	51.32	2041504
2011-08-09	52.24	53.95	50.42	53.95	960960
2011-08-10	52.87	53.24	51.17	51.35	857876
2011-08-11	51.78	54.51	51.66	53.78	896853
2011-08-12	54.37	54.79	53.71	54.00	407981
2011-08-15	54.52	55.43	54.52	55.42	475095
2011-08-16	54.88	55.43	54.36	54.90	589638
2011-08-17	55.29	55.73	54.66	55.05	382883
2011-08-18	53.59	53.59	52.29	52.81	573249
2011-08-19	52.00	53.38	51.90	51.96	625879
2011-08-22	53.15	53.21	51.71	51.84	414972
2011-08-23	52.02	53.46	51.66	53.46	559004
2011-08-24	53.35	54.36	53.20	54.31	349402
2011-08-25	54.88	55.15	53.27	53.55	530727
2011-08-26	53.16	54.40	52.33	54.10	448062
2011-08-29	54.86	55.77	54.84	55.72	282378
2011-08-30	55.43	56.10	55.00	55.74	331457
2011-08-31	56.19	56.62	55.66	56.08	354465
2011-09-01	56.16	56.54	55.37	55.43	293109
2011-09-02	54.27	54.46	53.75	53.86	379495
2011-09-06	52.20	53.35	52.16	53.28	443790
2011-09-07	54.09	55.00	53.98	54.99	560196
2011-09-08	54.63	55.17	54.18	54.28	368592
2011-09-09	53.64	53.81	52.60	52.84	253275
2011-09-12	52.08	53.20	51.98	53.20	248302
2011-09-13	53.34	53.81	52.94	53.60	357278
2011-09-14	53.92	54.95	53.10	54.34	323369
2011-09-15	54.89	55.36	54.49	55.36	324930
2011-09-16	55.53	55.87	55.04	55.56	360039
2011-09-19	54.63	55.08	54.22	54.79	305808
2011-09-20	54.98	55.57	54.66	54.74	439588
2011-09-21	54.73	54.85	52.83	52.83	425885
2011-09-22	51.32	51.85	50.49	51.20	871733
2011-09-23	50.89	51.79	50.84	51.49	501260
2011-09-26	51.72	52.71	51.13	52.66	420734
2011-09-27	53.86	54.19	52.88	53.20	505480
2011-09-28	53.32	53.62	51.98	52.04	368032
2011-09-29	53.01	53.33	51.88	52.90	481164
2011-09-30	52.13	52.60	51.58	51.58	1032938
2011-10-03	51.22	51.94	49.94	49.94	1682164
2011-10-04	49.23	51.27	48.73	51.12	1044298
2011-10-05	51.38	52.23	50.86	52.09	788402
2011-10-06	51.98	53.13	51.58	53.06	444830
2011-10-07	53.37	53.39	52.28	52.55	751530
2011-10-10	53.42	54.38	53.42	54.38	358200
2011-10-11	54.07	54.50	53.90	54.36	479399
2011-10-12	54.82	55.60	54.64	54.97	409437
2011-10-13	54.66	54.77	53.95	54.58	432598
2011-10-14	55.21	55.43	54.83	55.43	399708
2011-10-17	55.13	55.23	54.28	54.39	483563
2011-10-18	54.44	56.27	54.12	55.82	660706
2011-10-19	55.80	56.26	55.15	55.25	264757
2011-10-20	55.44	55.89	54.78	55.69	580352
2011-10-21	56.38	56.82	56.23	56.77	345569
2011-10-24	56.80	57.53	56.80	57.42	347743
2011-10-25	57.05	57.05	56.15	56.28	1108784
2011-10-26	56.99	57.27	56.11	57.08	556125
2011-10-27	58.71	59.58	58.23	58.98	690856
2011-10-28	58.93	59.19	58.69	59.11	271936
2011-10-31	58.32	58.35	57.35	57.36	357833
2011-11-01	55.63	56.45	55.40	55.63	482388
2011-11-02	56.50	56.88	56.17	56.68	564137
2011-11-03	57.33	57.80	56.46	57.69	300879
2011-11-04	57.18	57.35	56.60	57.30	206235
2011-11-07	57.26	57.75	56.77	57.69	261591
2011-11-08	57.98	58.53	57.46	58.47	344526
2011-11-09	57.09	57.33	56.14	56.24	447328
2011-11-10	57.04	57.17	56.32	56.86	346437
2011-11-11	57.57	58.15	57.56	57.91	164941
2011-11-14	57.64	57.69	56.97	57.26	409634
2011-11-15	57.05	57.68	56.83	57.37	267744
2011-11-16	56.80	57.42	56.27	56.36	264742
2011-11-17	56.21	56.49	55.19	55.60	455741
2011-11-18	55.81	55.97	55.40	55.62	255933
2011-11-21	54.78	54.85	54.13	54.54	440607
2011-11-22	54.46	54.64	53.96	54.17	1227990
2011-11-23	53.62	53.65	52.93	52.93	577148
2011-11-25	52.91	53.55	52.85	52.90	154979
2011-11-28	54.40	54.66	53.95	54.34	339516
2011-11-29	54.55	54.95	54.33	54.64	270750
2011-11-30	56.24	57.23	56.12	57.14	381911
2011-12-01	57.07	57.29	56.73	56.97	251990
2011-12-02	57.57	57.77	57.00	57.06	575790
2011-12-05	57.93	58.20	57.34	57.74	537506
2011-12-06	57.75	58.24	57.50	57.87	327717
2011-12-07	57.64	58.40	57.30	58.19	300066
2011-12-08	57.69	57.78	56.54	56.72	393326
2011-12-09	56.96	57.85	56.94	57.68	272397
2011-12-12	57.14	57.17	56.28	56.74	258462
2011-12-13	57.10	57.42	56.00	56.28	470008
2011-12-14	55.99	56.31	55.73	55.79	385484
2011-12-15	56.31	56.54	55.98	56.07	378309
2011-12-16	56.52	56.74	56.06	56.21	601844
2011-12-19	56.36	56.48	55.20	55.33	321789
2011-12-20	56.21	57.26	56.21	57.15	395307
2011-12-21	57.17	57.55	56.73	57.46	531258
2011-12-22	57.24	57.88	57.24	57.82	470319
2011-12-23	58.07	58.32	57.87	58.29	409267
2011-12-27	58.21	58.48	58.11	58.22	271222
2011-12-28	58.25	58.25	57.35	57.45	410663
2011-12-29	57.57	58.14	57.53	58.10	608851
2011-12-30	57.98	58.13	57.83	57.83	333920
2012-01-03	58.95	59.30	58.88	58.93	386919
2012-01-04	58.65	59.10	58.51	59.02	2494510
2012-01-05	58.63	59.36	58.32	59.28	559524
2012-01-06	59.32	59.33	58.83	59.11	302631
2012-01-09	59.18	59.40	59.02	59.32	835815
2012-01-10	59.99	60.17	59.89	59.99	1910084
2012-01-11	59.82	60.24	59.68	60.16	293992
2012-01-12	60.36	60.49	59.85	60.37	300326
2012-01-13	59.79	60.01	59.36	60.00	244286
2012-01-17	60.51	60.62	59.87	59.99	593471
2012-01-18	60.00	60.79	59.85	60.79	406803
2012-01-19	60.96	61.17	60.78	61.10	1768178
2012-01-20	60.92	61.27	60.87	61.25	394244
2012-01-23	61.23	61.68	61.02	61.31	300187
2012-01-24	60.91	61.22	60.70	61.18	350485
2012-01-25	60.97	61.66	60.65	61.58	1166591
2012-01-26	61.82	61.89	60.84	61.07	464849
2012-01-27	60.79	61.17	60.67	60.99	393430
2012-01-30	60.37	60.81	60.13	60.73	353463
2012-01-31	61.06	61.13	60.39	60.67	1395228
2012-02-01	61.23	61.72	61.22	61.33	481901
2012-02-02	61.44	61.64	61.26	61.47	338232
2012-02-03	62.14	62.54	62.11	62.51	1035929
2012-02-06	62.20	62.47	62.15	62.45	469328
2012-02-07	62.29	62.66	62.00	62.55	1219458
2012-02-08	62.61	62.84	62.40	62.81	220064
2012-02-09	62.91	63.00	62.44	62.74	655224
2012-02-10	62.20	62.28	61.96	62.24	450760
2012-02-13	62.69	62.77	62.42	62.65	433232
2012-02-14	62.50	62.51	61.97	62.45	571827
2012-02-15	62.72	62.72	62.09	62.20	642587
2012-02-16	62.20	63.12	62.17	63.06	260072
2012-02-17	63.37	63.43	63.14	63.35	296568
2012-02-21	63.48	63.68	63.19	63.36	313152
2012-02-22	63.22	63.32	62.89	62.95	288671
2012-02-23	62.93	63.26	62.65	63.22	331165
2012-02-24	63.32	63.43	63.11	63.19	446072
2012-02-27	62.80	63.55	62.67	63.42	432164
2012-02-28	63.47	63.60	63.25	63.55	336560
2012-02-29	63.65	63.87	63.15	63.18	474173
2012-03-01	63.44	63.80	63.38	63.71	354926
2012-03-02	63.70	63.73	63.29	63.41	315120
2012-03-05	63.29	63.29	62.91	63.13	244602
2012-03-06	62.41	62.46	61.88	62.04	358089
2012-03-07	62.22	62.70	62.14	62.60	305711
2012-03-08	63.02	63.36	62.84	63.20	182597
2012-03-09	63.39	63.77	63.28	63.55	349224
2012-03-12	63.55	63.59	63.25	63.50	303767
2012-03-13	63.82	64.92	63.78	64.89	854278
2012-03-14	64.90	65.03	64.50	64.72	462134
2012-03-15	64.80	65.28	64.60	65.22	257258
2012-03-16	65.45	65.49	65.23	65.35	267426
2012-03-19	65.32	65.86	65.22	65.55	287839
2012-03-20	65.11	65.51	64.95	65.39	218920
2012-03-21	65.51	65.55	65.11	65.26	193231
2012-03-22	64.79	64.88	64.41	64.65	397671
2012-03-23	64.68	65.04	64.37	64.98	307972
2012-03-26	65.20	65.53	63.32	65.53	518933
2012-03-27	65.58	65.69	65.17	65.19	435232
2012-03-28	65.17	65.21	64.45	64.87	294526
2012-03-29	64.41	64.73	64.04	64.65	256407
2012-03-30	65.01	65.06	64.63	64.93	207285
2012-04-02	64.89	65.60	64.71	65.35	573451
2012-04-03	65.25	65.29	64.52	64.97	713334
2012-04-04	64.37	64.49	64.02	64.19	571938
2012-04-05	63.98	64.32	63.85	63.99	420075
2012-04-09	63.10	63.41	62.97	63.15	1582632
2012-04-10	63.04	63.25	61.96	61.99	512325
2012-04-11	62.67	62.84	62.51	62.58	322675
2012-04-12	62.71	63.65	62.69	63.59	294428
2012-04-13	63.40	63.40	62.65	62.69	259068
2012-04-16	63.01	63.23	62.62	62.88	399815
2012-04-17	63.37	63.91	63.18	63.79	274901
2012-04-18	63.47	63.69	63.38	63.47	194222
2012-04-19	63.57	63.76	62.90	63.25	292265
2012-04-20	63.52	63.68	63.26	63.27	241852
2012-04-23	62.52	62.82	62.32	62.72	426325
2012-04-24	62.84	63.28	62.84	63.21	205920
2012-04-25	63.68	63.84	63.40	63.72	249907
2012-04-26	63.54	64.33	63.53	64.26	235726
2012-04-27	64.47	64.47	63.99	64.30	209597
2012-04-30	64.20	64.20	63.88	64.07	262792
2012-05-01	64.11	65.00	64.03	64.60	830019
2012-05-02	64.21	64.32	63.92	64.18	2188283
2012-05-03	64.19	64.27	63.55	63.73	579929
2012-05-04	63.33	63.43	62.63	62.69	323771
2012-05-07	62.44	62.98	62.42	62.81	175442
2012-05-08	62.43	62.61	61.87	62.51	343488
2012-05-09	61.79	62.51	61.52	62.12	365800
2012-05-10	62.66	62.73	62.20	62.33	203406
2012-05-11	61.86	62.62	61.73	61.98	356145
2012-05-14	61.38	61.63	61.14	61.21	316173
2012-05-15	61.15	61.41	60.61	60.72	275273
2012-05-16	61.01	61.36	60.39	60.41	2323871
2012-05-17	60.48	60.48	59.56	59.56	507810
2012-05-18	59.78	59.84	58.99	59.14	656831
2012-05-21	59.30	59.87	59.11	59.85	434340
2012-05-22	60.04	60.56	59.69	60.03	269121
2012-05-23	59.53	60.07	58.91	59.97	328456
2012-05-24	60.16	60.24	59.61	60.16	566126
2012-05-25	60.12	60.39	59.91	60.05	275528
2012-05-29	60.57	60.86	60.37	60.81	259712
2012-05-30	60.32	60.32	59.69	59.83	226085
2012-05-31	59.83	60.26	59.22	59.83	475889
2012-06-01	58.81	58.96	58.23	58.25	461298
2012-06-04	58.36	58.45	57.66	58.05	594847
2012-06-05	57.92	58.67	57.92	58.55	284923
2012-06-06	59.03	60.05	58.99	60.04	461058
2012-06-07	60.75	60.83	59.97	60.08	364093
2012-06-08	59.91	60.62	59.73	60.60	213946
2012-06-11	61.09	61.20	59.75	59.83	381816
2012-06-12	60.00	60.62	59.75	60.57	410790
2012-06-13	60.41	60.81	59.99	60.18	741791
2012-06-14	60.35	61.22	60.18	60.96	395702
2012-06-15	61.22	61.64	61.10	61.57	291104
2012-06-18	61.37	61.70	61.21	61.51	327264
2012-06-19	61.57	62.12	61.40	61.84	487570
2012-06-20	61.90	62.14	61.35	61.81	562567
2012-06-21	61.92	62.05	60.43	60.50	316209
2012-06-22	60.86	61.05	60.57	60.92	238624
2012-06-25	60.22	60.22	59.60	59.80	244840
2012-06-26	60.03	60.39	59.68	60.16	649827
2012-06-27	60.33	60.94	60.33	60.80	241302
2012-06-28	60.33	60.83	59.97	60.78	379336
2012-06-29	61.94	62.29	61.76	62.28	260293
2012-07-02	62.46	62.53	61.93	62.38	599173
2012-07-03	62.38	62.82	62.30	62.75	193942
2012-07-05	62.52	62.55	62.05	62.20	307747
2012-07-06	61.54	61.76	61.39	61.67	301751
2012-07-09	61.62	61.67	61.21	61.48	396995
2012-07-10	61.77	61.90	60.71	60.97	257161
2012-07-11	61.02	61.28	60.79	61.12	377999
2012-07-12	60.69	60.94	60.35	60.69	293461
2012-07-13	60.88	61.88	60.82	61.79	471366
2012-07-16	61.69	61.80	61.38	61.68	172986
2012-07-17	61.95	62.26	61.30	62.18	252460
2012-07-18	62.03	62.70	61.96	62.55	208021
2012-07-19	62.62	62.72	62.28	62.43	377832
2012-07-20	62.07	62.17	61.82	61.85	305123
2012-07-23	60.93	61.44	60.77	61.33	177646
2012-07-24	61.37	61.37	60.32	60.77	354861
2012-07-25	61.08	61.18	60.66	60.91	392330
2012-07-26	61.84	62.10	61.59	61.94	194303
2012-07-27	62.32	63.32	62.21	63.11	424077
2012-07-30	63.03	63.34	62.85	63.03	259636
2012-07-31	62.93	63.18	62.80	62.80	411285
2012-08-01	63.16	63.16	62.61	62.63	584985
2012-08-02	62.17	62.55	61.62	62.16	372557
2012-08-03	63.13	63.55	63.01	63.46	296302
2012-08-06	63.64	63.87	63.57	63.58	222494
2012-08-07	63.87	64.28	63.84	63.92	326408
2012-08-08	63.80	64.17	63.74	64.12	254468
2012-08-09	63.99	64.35	63.99	64.23	217788
2012-08-10	63.98	64.33	63.81	64.29	209758
2012-08-13	64.20	64.29	63.90	64.19	300356
2012-08-14	64.49	64.51	63.96	64.16	225609
2012-08-15	64.09	64.33	64.03	64.18	197171
2012-08-16	64.32	64.79	64.18	64.68	157517
2012-08-17	64.79	64.79	64.61	64.73	1022321
2012-08-20	64.64	64.78	64.49	64.76	300291
2012-08-21	64.92	65.25	64.53	64.67	757464
2012-08-22	64.47	64.67	64.25	64.56	328364
2012-08-23	64.40	64.41	63.93	64.02	231417
2012-08-24	63.84	64.48	63.73	64.34	186307
2012-08-27	64.50	64.53	64.22	64.28	245958
2012-08-28	64.10	64.48	64.05	64.20	307157
2012-08-29	64.26	64.50	64.12	64.34	140722
2012-08-30	64.06	64.06	63.70	63.88	169529
2012-08-31	64.28	64.50	63.91	64.21	170865
2012-09-04	64.15	64.30	63.78	64.06	190935
2012-09-05	64.13	64.31	63.98	64.12	182424
2012-09-06	64.50	65.60	64.50	65.56	525988
2012-09-07	65.70	65.94	65.69	65.91	501230
2012-09-10	65.82	66.00	65.55	65.55	470120
2012-09-11	65.65	66.01	65.58	65.87	210030
2012-09-12	66.08	66.25	65.96	66.10	201063
2012-09-13	66.08	67.40	65.90	67.25	395912
2012-09-14	67.39	68.00	67.29	67.49	401932
2012-09-17	67.28	67.36	66.88	67.03	314350
2012-09-18	66.86	66.97	66.72	66.88	243037
2012-09-19	67.00	67.21	66.83	67.00	941660
2012-09-20	66.69	67.05	66.43	67.00	426930
2012-09-21	67.36	67.36	66.93	66.93	339321
2012-09-24	66.69	67.13	66.69	66.94	201074
2012-09-25	66.81	66.85	65.82	65.84	193322
2012-09-26	65.76	65.78	65.27	65.45	332918
2012-09-27	65.79	66.19	65.59	66.02	362080
2012-09-28	65.80	66.04	65.58	65.79	193735
2012-10-01	66.06	66.56	65.83	65.95	430205
2012-10-02	66.27	66.34	65.80	66.08	530323
2012-10-03	66.25	66.52	65.89	66.31	572755
2012-10-04	66.63	66.99	66.54	66.99	467554
2012-10-05	67.38	67.49	66.82	67.02	794728
2012-10-08	66.77	66.98	66.71	66.89	284618
2012-10-09	66.88	66.98	66.26	66.31	793566
2012-10-10	66.28	66.35	65.76	65.88	467962
2012-10-11	66.37	66.49	66.01	66.02	283949
2012-10-12	65.91	66.08	65.45	65.60	314431
2012-10-15	65.72	66.22	65.54	66.14	150289
2012-10-16	66.47	66.84	66.46	66.76	141938
2012-10-17	66.94	67.41	66.88	67.37	190014
2012-10-18	67.28	67.72	67.25	67.46	250515
2012-10-19	67.28	67.28	66.18	66.39	274427
2012-10-22	66.30	66.49	65.78	66.31	172110
2012-10-23	65.50	65.57	65.00	65.32	807028
2012-10-24	65.55	65.62	65.07	65.15	377881
2012-10-25	65.65	65.79	64.94	65.41	544098
2012-10-26	65.31	65.54	64.89	65.24	775894
2012-10-31	65.63	65.70	65.06	65.34	1922473
2012-11-01	65.52	66.09	65.45	66.09	379286
2012-11-02	66.44	66.48	65.48	65.54	384436
2012-11-05	65.42	65.74	65.14	65.60	473078
2012-11-06	65.83	66.45	65.79	66.26	319881
2012-11-07	65.57	65.59	64.26	64.54	682824
2012-11-08	64.59	64.96	63.87	63.87	455526
2012-11-09	63.59	64.45	63.53	63.85	661714
2012-11-12	63.99	64.07	63.70	63.85	279621
2012-11-13	63.47	64.26	63.37	63.57	453541
2012-11-14	63.81	63.89	62.48	62.64	626579
2012-11-15	62.62	62.94	62.33	62.54	554291
2012-11-16	62.67	62.93	62.11	62.84	307399
2012-11-19	63.61	64.03	63.55	64.03	331035
2012-11-20	63.91	64.24	63.61	64.14	704526
2012-11-21	64.22	64.29	64.05	64.27	414139
2012-11-23	64.54	65.11	64.52	65.09	172552
2012-11-26	64.78	64.96	64.55	64.95	616312
2012-11-27	64.89	65.10	64.51	64.59	428831
2012-11-28	64.31	65.13	63.90	65.09	406627
2012-11-29	65.37	65.59	65.03	65.39	1158340
2012-11-30	65.43	65.56	65.19	65.41	441369
2012-12-03	65.72	65.76	65.07	65.12	946981
2012-12-04	65.14	65.34	64.85	65.02	943931
2012-12-05	65.15	65.79	64.91	65.51	1208322
2012-12-06	65.61	65.72	65.35	65.70	386078
2012-12-07	65.97	66.05	65.63	66.04	584394
2012-12-10	65.97	66.20	65.91	66.10	670382
2012-12-11	66.34	66.71	66.24	66.42	686756
2012-12-12	66.70	67.09	66.52	66.60	797673
2012-12-13	66.59	66.77	66.08	66.24	666274
2012-12-14	66.18	66.31	66.03	66.14	510619
2012-12-17	66.25	67.03	66.25	67.03	610346
2012-12-18	67.18	67.86	67.02	67.81	688966
2012-12-19	67.44	67.44	66.79	66.79	861264
2012-12-20	66.86	67.36	66.75	67.36	865847
2012-12-21	66.40	66.80	66.22	66.62	933638
2012-12-24	66.43	66.48	66.29	66.43	258741
2012-12-26	66.55	66.60	66.04	66.16	408532
2012-12-27	66.23	66.31	65.32	66.04	1075263
2012-12-28	65.67	65.95	65.27	65.29	666314
2012-12-31	65.16	66.41	65.08	66.39	1772075
2013-01-02	67.70	68.00	67.43	67.99	1117417
2013-01-03	67.96	68.20	67.73	67.91	959138
2013-01-04	68.04	68.48	67.95	68.39	691863
2013-01-07	68.14	68.20	67.88	68.15	550156
2013-01-08	68.02	68.05	67.63	67.86	1302863
2013-01-09	68.04	68.24	67.89	68.05	845121
2013-01-10	68.42	68.65	68.15	68.62	423129
2013-01-11	68.62	68.65	68.37	68.59	598122
2013-01-14	68.62	68.71	68.37	68.67	464989
2013-01-15	68.36	68.94	68.34	68.84	740453
2013-01-16	68.70	68.90	68.62	68.82	555931
2013-01-17	69.02	69.42	68.97	69.19	1203497
2013-01-18	69.30	69.58	69.13	69.54	599510
2013-01-22	69.52	70.04	69.43	70.03	485844
2013-01-23	69.98	70.10	69.79	70.04	719876
2013-01-24	70.15	70.63	70.12	70.36	485385
2013-01-25	70.62	70.72	70.34	70.72	603969
2013-01-28	70.84	70.84	70.39	70.69	764441
2013-01-29	70.58	71.12	70.56	71.06	662848
2013-01-30	71.05	71.15	70.71	70.78	645361
2013-01-31	70.65	70.83	70.53	70.68	1479163
2013-02-01	71.12	71.45	70.98	71.37	730133
2013-02-04	70.95	71.03	70.60	70.68	991405
2013-02-05	71.09	71.50	71.06	71.28	533901
2013-02-06	71.01	71.37	70.91	71.36	426789
2013-02-07	71.39	71.45	70.76	71.20	534860
2013-02-08	71.31	71.54	71.30	71.49	418687
2013-02-11	71.51	71.57	71.35	71.50	480177
2013-02-12	71.60	71.90	71.49	71.82	348421
2013-02-13	71.95	72.05	71.69	71.87	417501
2013-02-14	71.62	72.01	71.50	71.93	1055745
2013-02-15	72.03	72.03	71.45	71.72	443760
2013-02-19	71.80	72.31	71.80	72.27	535029
2013-02-20	72.25	72.27	71.37	71.39	492723
2013-02-21	71.24	71.26	70.79	71.02	636611
2013-02-22	71.37	71.71	71.24	71.71	343901
2013-02-25	72.06	72.15	70.24	70.25	643495
2013-02-26	70.59	70.76	70.09	70.67	1185816
2013-02-27	70.62	71.79	70.57	71.66	663255
2013-02-28	71.62	72.09	71.45	71.48	737483
2013-03-01	71.25	71.83	70.90	71.71	958933
2013-03-04	71.55	72.03	71.40	72.03	681429
2013-03-05	72.43	72.86	72.38	72.64	724950
2013-03-06	72.92	73.01	72.65	72.84	563871
2013-03-07	72.95	73.08	72.89	72.99	459599
2013-03-08	73.34	73.48	73.01	73.39	1120061
2013-03-11	73.38	73.71	73.22	73.67	2168516
2013-03-12	73.57	73.76	73.33	73.54	803687
2013-03-13	73.58	73.75	73.39	73.69	1064883
2013-03-14	73.87	74.20	73.86	74.16	1421846
2013-03-15	74.00	74.16	73.80	74.05	614231
2013-03-18	73.32	73.93	73.26	73.60	848343
2013-03-19	73.70	73.83	72.93	73.41	1871754
2013-03-20	73.76	73.98	73.67	73.85	587750
2013-03-21	73.48	73.73	73.15	73.27	690124
2013-03-22	73.44	73.76	73.43	73.74	756667
2013-03-25	73.60	73.72	72.81	73.11	941407
2013-03-26	73.43	73.65	73.29	73.64	580839
2013-03-27	73.23	73.64	73.10	73.59	749126
2013-03-28	73.57	73.92	73.50	73.80	532594
2013-04-01	73.80	73.99	73.44	73.62	1400724
2013-04-02	73.91	74.11	73.69	73.87	721106
2013-04-03	73.94	73.95	72.87	73.05	708988
2013-04-04	73.16	73.54	73.08	73.47	604676
2013-04-05	72.60	73.39	72.52	73.33	385640
2013-04-08	73.35	73.77	73.06	73.74	367997
2013-04-09	73.94	74.36	73.69	74.09	543944
2013-04-10	74.33	74.95	74.21	74.83	346646
2013-04-11	74.91	75.32	74.77	75.11	519463
2013-04-12	74.78	74.95	74.43	74.82	549813
2013-04-15	74.42	74.42	73.04	73.08	637991
2013-04-16	73.60	74.05	73.33	74.02	700286
2013-04-17	73.56	73.56	72.54	72.95	760190
2013-04-18	73.13	73.13	72.37	72.64	793143
2013-04-19	72.84	73.16	72.55	73.11	363849
2013-04-22	73.31	73.49	72.70	73.33	435641
2013-04-23	73.65	74.13	73.32	74.11	960447
2013-04-24	74.17	74.48	74.07	74.36	886890
2013-04-25	74.63	75.04	74.44	74.63	514297
2013-04-26	74.61	74.69	74.26	74.50	472965
2013-04-29	74.75	75.14	74.56	74.97	394619
2013-04-30	74.97	75.15	74.62	75.11	707923
2013-05-01	74.98	75.03	74.34	74.42	751832
2013-05-02	74.62	75.03	74.52	74.98	481452
2013-05-03	75.66	76.04	75.60	75.74	810359
2013-05-06	75.80	76.05	75.78	75.91	310815
2013-05-07	76.04	76.38	75.92	76.36	984602
2013-05-08	76.28	76.75	76.25	76.72	436719
2013-05-09	76.66	76.77	76.19	76.37	702692
2013-05-10	76.41	76.63	76.15	76.63	379207
2013-05-13	76.54	76.67	76.24	76.60	341378
2013-05-14	76.73	77.54	76.70	77.53	450680
2013-05-15	77.39	78.15	77.31	77.96	483638
2013-05-16	77.78	78.10	77.50	77.59	472102
2013-05-17	77.88	78.52	77.84	78.50	299903
2013-05-20	78.40	78.85	78.36	78.59	318572
2013-05-21	78.65	78.96	78.43	78.71	404661
2013-05-22	78.75	79.50	77.73	78.04	881275
2013-05-23	77.18	78.02	77.10	77.86	469624
2013-05-24	77.46	77.78	77.18	77.75	465516
2013-05-28	78.57	78.91	78.04	78.27	499052
2013-05-29	77.88	78.18	77.45	77.93	484747
2013-05-30	77.98	78.55	77.88	78.21	535605
2013-05-31	78.02	78.41	76.96	76.96	759496
2013-06-03	77.23	77.50	76.66	77.49	535342
2013-06-04	77.50	77.78	76.67	77.10	662965
2013-06-05	76.91	76.96	75.95	76.06	507105
2013-06-06	76.02	76.76	75.61	76.73	392007
2013-06-07	77.27	77.84	76.98	77.77	385882
2013-06-10	77.99	78.05	77.56	77.82	383141
2013-06-11	77.05	77.64	76.85	76.99	584929
2013-06-12	77.55	77.64	76.33	76.44	347949
2013-06-13	76.40	77.77	76.26	77.65	369439
2013-06-14	77.61	77.83	76.94	77.05	520524
2013-06-17	77.56	78.03	77.25	77.73	770116
2013-06-18	77.77	78.39	77.73	78.26	347705
2013-06-19	78.17	78.35	77.16	77.18	1020393
2013-06-20	76.46	76.51	75.10	75.25	1278020
2013-06-21	75.94	75.96	74.84	75.56	1373793
2013-06-24	74.81	75.26	73.98	74.67	2002577
2013-06-25	75.33	75.70	74.85	75.41	1474588
2013-06-26	75.68	75.90	75.25	75.73	534102
2013-06-27	76.24	76.58	76.15	76.30	604975
2013-06-28	76.14	76.36	75.67	75.77	727513
2013-07-01	76.33	76.81	76.13	76.27	824059
2013-07-02	76.22	76.70	75.83	76.08	726986
2013-07-03	75.84	76.26	75.64	76.06	677697
2013-07-05	76.63	76.97	76.09	76.94	418259
2013-07-08	77.42	77.68	77.29	77.49	437624
2013-07-09	78.03	78.20	77.71	78.10	436967
2013-07-10	78.02	78.32	77.79	78.00	700316
2013-07-11	78.96	79.07	78.57	78.97	640285
2013-07-12	78.90	79.17	78.82	79.10	425365
2013-07-15	79.26	79.51	79.14	79.38	464876
2013-07-16	79.46	79.48	78.85	79.06	383546
2013-07-17	79.40	79.54	79.16	79.24	439610
2013-07-18	79.50	80.08	79.47	79.95	546170
2013-07-19	79.91	80.23	79.75	80.23	440960
2013-07-22	80.33	80.51	80.19	80.40	377184
2013-07-23	80.61	80.61	80.29	80.42	432598
2013-07-24	80.59	80.59	79.70	79.90	252427
2013-07-25	79.77	80.10	79.54	80.07	511564
2013-07-26	79.72	80.06	79.31	80.02	296505
2013-07-29	79.88	79.94	79.56	79.74	2188454
2013-07-30	79.99	80.13	79.47	79.67	456559
2013-07-31	79.82	80.37	79.71	79.74	419994
2013-08-01	80.44	80.81	80.38	80.74	1026084
2013-08-02	80.70	80.84	80.44	80.77	421171
2013-08-05	80.73	80.82	80.51	80.64	345912
2013-08-06	80.50	80.58	79.98	80.15	289263
2013-08-07	79.80	80.00	79.60	79.91	262294
2013-08-08	80.28	80.38	79.79	80.16	339220
2013-08-09	80.11	80.34	79.68	79.97	307022
2013-08-12	79.51	79.91	79.51	79.79	1669351
2013-08-13	79.98	80.18	79.54	79.97	882909
2013-08-14	79.96	80.06	79.56	79.57	262250
2013-08-15	78.91	79.00	78.38	78.51	345156
2013-08-16	78.44	78.63	78.05	78.25	438869
2013-08-19	78.18	78.25	77.53	77.53	358587
2013-08-20	77.67	78.20	77.49	77.96	391333
2013-08-21	77.78	78.01	77.20	77.36	389345
2013-08-22	77.56	78.16	77.54	78.01	291839
2013-08-23	78.26	78.45	77.92	78.36	4232717
2013-08-26	78.50	78.58	77.92	77.97	424831
2013-08-27	77.19	77.45	76.68	76.71	886672
2013-08-28	76.76	77.27	76.64	76.96	513567
2013-08-29	76.83	77.45	76.78	77.05	361859
2013-08-30	77.27	77.27	76.64	76.87	293207
2013-09-03	77.69	77.75	76.80	77.09	992968
2013-09-04	77.05	77.80	76.94	77.66	554641
2013-09-05	77.68	78.02	77.68	77.82	342980
2013-09-06	78.09	78.29	77.17	77.78	286953
2013-09-09	78.04	78.62	78.04	78.54	342594
2013-09-10	79.12	79.30	78.88	79.26	685037
2013-09-11	79.28	79.60	79.12	79.60	219549
2013-09-12	79.52	79.63	79.16	79.28	350262
2013-09-13	79.39	79.55	79.27	79.46	409386
2013-09-16	80.31	80.43	79.94	80.05	1045262
2013-09-17	80.06	80.41	80.06	80.38	268769
2013-09-18	80.38	81.49	80.10	81.26	402339
2013-09-19	81.50	81.50	80.87	80.96	431202
2013-09-20	81.10	81.10	80.19	80.23	347389
2013-09-23	79.96	80.06	79.61	79.86	794414
2013-09-24	79.36	79.69	79.09	79.17	441627
2013-09-25	79.25	79.49	79.03	79.10	385912
2013-09-26	79.28	79.58	78.93	79.21	307137
2013-09-27	78.82	78.95	78.71	78.81	488965
2013-09-30	78.19	78.58	77.97	78.32	640710
2013-10-01	78.31	78.96	78.29	78.85	1364410
2013-10-02	78.42	78.84	78.19	78.81	843326
2013-10-03	78.61	78.62	77.77	78.16	627623
2013-10-04	78.22	78.78	78.08	78.70	413246
2013-10-07	78.07	78.52	77.94	78.07	436790
2013-10-08	78.12	78.21	77.27	77.30	753523
2013-10-09	77.42	77.79	77.03	77.50	700876
2013-10-10	78.36	79.21	78.23	79.20	490572
2013-10-11	79.09	79.71	78.97	79.67	335187
2013-10-14	79.26	79.96	79.11	79.93	286828
2013-10-15	79.78	80.01	79.19	79.29	570540
2013-10-16	79.78	80.47	79.71	80.46	411512
2013-10-17	80.19	81.01	80.10	80.95	707339
2013-10-18	81.32	81.41	80.97	81.36	404153
2013-10-21	81.39	81.50	81.19	81.35	270673
2013-10-22	81.67	82.07	81.57	81.87	701660
2013-10-23	81.65	81.66	81.14	81.37	315003
2013-10-24	81.58	81.65	81.24	81.54	282107
2013-10-25	81.70	81.92	81.55	81.92	286920
2013-10-28	81.95	82.13	81.81	82.03	330053
2013-10-29	82.23	82.51	82.11	82.51	286730
2013-10-30	82.65	82.71	81.80	82.10	370429
2013-10-31	81.95	82.30	81.68	81.75	454544
2013-11-01	81.89	82.11	81.53	81.98	481786
2013-11-04	82.37	82.39	82.00	82.34	396941
2013-11-05	82.01	82.32	81.80	82.09	251447
2013-11-06	82.49	82.64	82.29	82.58	390325
2013-11-07	82.71	82.81	81.57	81.64	362613
2013-11-08	81.65	82.78	81.65	82.74	608309
2013-11-11	82.78	82.88	82.66	82.87	185500
2013-11-12	82.74	82.79	82.26	82.51	361143
2013-11-13	82.20	83.12	82.07	83.09	341118
2013-11-14	83.12	83.54	82.98	83.48	443393
2013-11-15	83.59	83.85	83.51	83.83	372365
2013-11-18	84.04	84.07	83.47	83.67	331094
2013-11-19	83.53	83.89	83.39	83.52	355337
2013-11-20	83.74	83.93	83.06	83.26	381761
2013-11-21	83.54	84.04	83.46	83.96	276454
2013-11-22	84.01	84.38	83.82	84.37	535679
2013-11-25	84.54	84.54	84.09	84.23	218762
2013-11-26	84.26	84.32	84.05	84.06	324113
2013-11-27	84.12	84.30	83.98	84.18	248013
2013-11-29	84.33	84.48	83.97	84.05	1303344
2013-12-02	84.08	84.29	83.70	83.82	631922
2013-12-03	83.58	83.77	83.18	83.51	446583
2013-12-04	83.20	83.82	82.81	83.45	721412
2013-12-05	83.24	83.30	82.79	82.82	417133
2013-12-06	83.61	83.90	83.50	83.84	546500
2013-12-09	84.13	84.25	83.99	84.12	330363
2013-12-10	83.89	84.10	83.79	83.79	319854
2013-12-11	83.79	83.79	82.64	82.74	341495
2013-12-12	82.67	82.84	82.32	82.56	1279413
2013-12-13	82.66	82.72	82.33	82.54	360681
2013-12-16	82.97	83.28	82.89	83.07	363143
2013-12-17	83.15	83.15	82.60	82.73	355887
2013-12-18	82.86	84.16	82.17	84.16	719172
2013-12-19	83.91	84.12	83.66	84.06	473601
2013-12-20	84.16	84.68	84.11	84.44	871511
2013-12-23	84.38	84.48	84.26	84.34	310717
2013-12-24	84.40	84.67	84.40	84.65	192299
2013-12-26	84.83	85.12	84.75	85.07	274545
2013-12-27	85.25	85.28	85.06	85.19	237542
2013-12-30	85.26	85.30	85.08	85.17	292592
2013-12-31	85.31	85.54	85.19	85.46	575891
2014-01-02	85.16	85.26	84.58	84.72	454878
2014-01-03	84.91	85.11	84.70	84.81	397946
2014-01-06	85.05	85.19	84.60	84.68	496901
2014-01-07	85.10	85.24	84.95	85.08	350063
2014-01-08	85.09	85.09	84.70	84.95	381587
2014-01-09	85.23	85.23	84.66	85.07	348821
2014-01-10	85.15	85.25	84.76	85.16	351281
2014-01-13	85.05	85.22	84.08	84.21	480519
2014-01-14	84.38	84.93	84.31	84.91	349894
2014-01-15	85.06	85.47	85.06	85.37	245146
2014-01-16	85.21	85.23	84.92	85.20	388461
2014-01-17	85.02	85.14	84.68	84.79	334734
2014-01-21	85.21	85.21	84.40	84.90	323898
2014-01-22	84.93	84.97	84.67	84.81	271439
2014-01-23	84.39	84.39	83.65	84.03	555730
2014-01-24	83.51	83.51	82.36	82.36	674865
2014-01-27	82.43	82.66	81.80	82.12	794584
2014-01-28	82.47	82.86	82.33	82.78	421053
2014-01-29	82.15	82.61	81.88	82.06	855257
2014-01-30	82.56	82.90	82.21	82.68	337429
2014-01-31	81.72	82.57	81.54	82.04	562436
2014-02-03	81.90	82.07	80.14	80.26	749799
2014-02-04	80.58	80.83	80.26	80.65	1046300
2014-02-05	80.42	80.71	80.03	80.55	504979
2014-02-06	80.77	81.58	80.77	81.55	312637
2014-02-07	81.93	82.46	81.62	82.41	377250
2014-02-10	82.37	82.40	82.08	82.35	226039
2014-02-11	82.50	83.53	82.40	83.32	338293
2014-02-12	83.49	83.72	83.17	83.31	361400
2014-02-13	82.80	83.73	82.69	83.70	306849
2014-02-14	83.60	84.42	83.53	84.28	385625
2014-02-18	84.33	84.43	84.11	84.29	350321
2014-02-19	84.08	84.69	83.73	83.81	341058
2014-02-20	83.83	84.44	83.68	84.30	260911
2014-02-21	84.47	84.51	84.07	84.07	251782
2014-02-24	84.30	85.17	84.30	84.60	319466
2014-02-25	84.57	84.83	84.29	84.48	343565
2014-02-26	84.69	84.79	84.31	84.58	451425
2014-02-27	84.52	84.89	84.28	84.89	252018
2014-02-28	84.83	85.52	84.68	85.14	445389
2014-03-03	84.41	84.82	84.13	84.54	614122
2014-03-04	85.30	85.87	85.30	85.75	552091
2014-03-05	85.71	85.93	85.57	85.76	472778
2014-03-06	86.00	86.24	85.94	86.09	384910
2014-03-07	86.37	86.47	85.92	86.26	471158
2014-03-10	86.16	86.29	85.76	86.27	304160
2014-03-11	86.38	86.40	85.56	85.71	496140
2014-03-12	85.37	85.83	85.27	85.80	477260
2014-03-13	86.03	86.10	84.83	84.98	606962
2014-03-14	84.90	85.33	84.71	84.83	969386
2014-03-17	85.18	85.68	85.14	85.53	478441
2014-03-18	85.73	86.16	85.59	86.09	469460
2014-03-19	86.10	86.23	85.17	85.69	629138
2014-03-20	85.52	86.42	85.48	86.39	431916
2014-03-21	86.83	87.09	86.23	86.23	863872
2014-03-24	86.56	86.73	85.88	86.15	553267
2014-03-25	86.09	86.28	85.78	86.18	471757
2014-03-26	86.53	86.65	85.75	85.77	910878
2014-03-27	85.63	85.99	85.47	85.72	1017243
2014-03-28	85.99	86.48	85.95	86.21	501258
2014-03-31	86.70	86.97	86.59	86.90	1249712
2014-04-01	87.09	87.27	86.89	87.24	2316294
2014-04-02	87.29	87.59	87.04	87.49	1444229
2014-04-03	87.56	87.68	87.38	87.59	747464
2014-04-04	88.02	88.13	86.87	86.97	1010362
2014-04-07	86.81	86.91	86.08	86.14	932319
2014-04-08	86.10	86.60	85.88	86.48	1072092
2014-04-09	86.74	87.10	86.38	87.10	742601
2014-04-10	87.00	87.19	85.58	85.65	958945
2014-04-11	85.23	85.73	84.94	84.99	1488674
2014-04-14	85.61	85.77	85.03	85.67	809403
2014-04-15	85.85	86.30	85.24	86.29	1200176
2014-04-16	86.77	86.99	86.44	86.98	2198838
2014-04-17	86.89	87.31	86.83	87.16	981969
2014-04-21	86.96	87.31	86.94	87.23	650350
2014-04-22	87.29	87.71	87.16	87.47	819394
2014-04-23	87.42	87.61	87.38	87.46	487201
2014-04-24	87.74	87.78	87.27	87.55	1337884
2014-04-25	87.20	87.46	86.90	87.09	876880
2014-04-28	87.40	87.57	86.61	87.34	2749551
2014-04-29	87.65	87.83	87.56	87.67	1251980
2014-04-30	87.50	87.97	87.50	87.93	1133257
2014-05-01	87.88	87.91	87.55	87.81	2413424
2014-05-02	87.80	88.17	87.55	87.62	1177765
2014-05-05	87.12	87.65	86.93	87.54	1177589
2014-05-06	87.34	87.40	86.87	86.89	457321
2014-05-07	87.21	87.72	86.91	87.67	720274
2014-05-08	87.53	88.08	87.37	87.61	779756
2014-05-09	87.56	87.71	87.23	87.63	554290
2014-05-12	88.04	88.33	87.97	88.28	590975
2014-05-13	88.40	88.50	88.29	88.39	968397
2014-05-14	88.30	88.41	87.93	88.04	695902
2014-05-15	87.89	87.89	86.96	87.31	863740
2014-05-16	87.35	87.49	87.03	87.46	2883117
2014-05-19	87.32	87.71	87.23	87.63	1658960
2014-05-20	87.62	87.62	86.89	87.05	579642
2014-05-21	87.34	87.74	87.34	87.68	644722
2014-05-22	87.71	87.96	87.57	87.84	367016
2014-05-23	87.91	88.13	87.87	88.08	689669
2014-05-27	88.35	88.52	88.29	88.45	454841
2014-05-28	88.48	88.65	88.33	88.45	476206
2014-05-29	88.67	88.83	88.39	88.79	855188
2014-05-30	88.72	89.04	88.65	89.00	884770
2014-06-02	89.15	89.15	88.78	89.08	472650
2014-06-03	88.86	89.17	88.86	89.10	397499
2014-06-04	89.00	89.27	88.92	89.16	822108
2014-06-05	89.41	89.85	89.05	89.78	679213
2014-06-06	89.96	90.28	89.90	90.23	418941
2014-06-09	90.22	90.55	90.19	90.32	455567
2014-06-10	90.13	90.38	90.10	90.36	401802
2014-06-11	90.06	90.11	89.82	89.95	728954
2014-06-12	89.87	89.95	89.32	89.46	557279
2014-06-13	89.67	89.93	89.54	89.89	367622
2014-06-16	89.84	90.12	89.65	89.96	306018
2014-06-17	89.84	90.27	89.72	90.22	365099
2014-06-18	90.24	90.92	90.08	90.87	493519
2014-06-19	90.97	91.09	90.77	91.08	351925
2014-06-20	91.34	91.34	91.18	91.30	358747
2014-06-23	91.32	91.39	91.16	91.32	285361
2014-06-24	90.66	91.04	90.18	90.28	548823
2014-06-25	90.10	90.49	90.04	90.44	316862
2014-06-26	90.44	90.44	89.75	90.34	302905
2014-06-27	90.08	90.43	89.99	90.38	477877
2014-06-30	90.39	90.55	90.24	90.28	531996
2014-07-01	90.46	91.03	90.46	90.76	745084
2014-07-02	90.80	90.95	90.69	90.80	431985
2014-07-03	91.05	91.31	91.03	91.24	282503
2014-07-07	91.08	91.10	90.81	90.95	377754
2014-07-08	90.83	90.83	90.41	90.55	671828
2014-07-09	90.77	90.96	90.60	90.88	392817
2014-07-10	90.11	90.73	90.04	90.55	746991
2014-07-11	90.46	90.61	90.23	90.54	347637
2014-07-14	91.01	91.08	90.83	90.88	617216
2014-07-15	90.99	91.20	90.60	90.94	689209
2014-07-16	91.30	91.47	91.14	91.45	448632
2014-07-17	91.17	91.52	90.40	90.46	892025
2014-07-18	90.78	91.29	90.65	91.22	468971
2014-07-21	90.93	91.14	90.64	91.08	357874
2014-07-22	91.30	91.56	91.29	91.41	541304
2014-07-23	91.42	91.58	91.28	91.52	652511
2014-07-24	91.58	91.74	91.50	91.57	262061
2014-07-25	91.41	91.43	91.05	91.21	376736
2014-07-28	91.21	91.39	90.75	91.31	384583
2014-07-29	91.50	91.57	90.88	90.88	549511
2014-07-30	91.18	91.25	90.36	90.76	684729
2014-07-31	90.10	90.30	88.95	88.98	784500
2014-08-01	88.79	89.22	88.28	88.72	905356
2014-08-04	88.79	89.45	88.46	89.31	503507
2014-08-05	89.02	89.13	88.05	88.32	867845
2014-08-06	87.88	88.81	87.88	88.45	884115
2014-08-07	88.90	88.95	87.77	87.96	770178
2014-08-08	88.12	89.09	88.00	89.02	624402
2014-08-11	89.44	89.61	89.19	89.20	1093285
2014-08-12	89.16	89.40	88.93	89.14	433288
2014-08-13	89.42	89.73	89.26	89.66	546114
2014-08-14	89.76	90.00	89.64	89.99	571286
2014-08-15	90.31	90.31	89.25	89.82	1011162
2014-08-18	90.31	90.52	90.20	90.48	433924
2014-08-19	90.69	90.95	90.58	90.87	414432
2014-08-20	90.78	91.21	90.73	91.11	361141
2014-08-21	91.24	91.72	91.21	91.59	333802
2014-08-22	91.50	91.60	91.11	91.24	387536
2014-08-25	91.67	91.91	91.59	91.74	441376
2014-08-26	91.74	92.10	91.74	91.83	381029
2014-08-27	91.85	91.98	91.73	91.92	454761
2014-08-28	91.53	91.88	91.51	91.86	498640
2014-08-29	91.98	92.17	91.75	92.15	399164
2014-09-02	92.20	92.23	91.60	91.94	372456
2014-09-03	92.33	92.42	92.03	92.16	336008
2014-09-04	92.22	92.59	91.74	92.05	611048
2014-09-05	91.94	92.45	91.69	92.44	294953
2014-09-08	92.33	92.38	91.85	92.06	1065427
2014-09-09	91.96	91.96	91.27	91.47	798941
2014-09-10	91.46	91.66	91.12	91.61	600043
2014-09-11	91.30	91.82	91.23	91.82	323010
2014-09-12	91.70	91.76	90.98	91.26	387128
2014-09-15	91.27	91.57	91.04	91.43	361593
2014-09-16	91.25	92.31	91.25	92.09	351067
2014-09-17	92.22	92.61	91.78	92.20	821541
2014-09-18	92.40	92.65	92.32	92.54	562754
2014-09-19	92.90	92.96	92.40	92.59	505081
2014-09-22	92.33	92.40	91.77	91.90	595029
2014-09-23	91.55	91.89	91.24	91.26	488699
2014-09-24	90.78	91.38	90.51	91.32	502306
2014-09-25	91.13	91.19	89.95	90.00	631856
2014-09-26	90.05	90.76	89.86	90.53	474344
2014-09-29	89.91	90.47	89.76	90.30	652463
2014-09-30	90.39	90.62	89.86	90.07	700877
2014-10-01	89.98	90.00	88.83	88.96	1901610
2014-10-02	88.87	89.27	88.14	88.97	1165747
2014-10-03	89.54	90.05	89.25	89.90	731807
2014-10-06	90.27	90.46	89.55	89.87	648225
2014-10-07	89.50	89.65	88.47	88.47	953277
2014-10-08	88.55	90.02	88.12	89.95	995901
2014-10-09	89.75	89.89	88.04	88.09	1608884
2014-10-10	88.00	88.61	87.36	87.38	1540133
2014-10-13	87.35	87.72	86.11	86.13	1428974
2014-10-14	86.57	87.24	85.96	86.28	2005996
2014-10-15	85.29	85.75	83.47	85.43	2453140
2014-10-16	84.30	86.02	83.95	85.43	1686465
2014-10-17	86.30	86.93	86.01	86.43	1637352
2014-10-20	86.18	87.13	86.18	87.09	1060606
2014-10-21	87.56	88.73	87.53	88.62	1131068
2014-10-22	88.83	89.10	88.06	88.11	747256
2014-10-23	88.91	89.41	88.67	88.83	882858
2014-10-24	89.00	89.52	88.62	89.46	849564
2014-10-27	89.13	89.47	88.88	89.29	490081
2014-10-28	89.60	90.26	89.48	90.24	657091
2014-10-29	90.41	90.69	89.57	90.23	995973
2014-10-30	89.88	90.93	89.81	90.69	800028
2014-10-31	91.66	91.78	91.17	91.68	749467
2014-11-03	91.75	92.02	91.45	91.63	739072
2014-11-04	91.43	91.61	90.97	91.42	448484
2014-11-05	91.99	92.20	91.69	92.20	473986
2014-11-06	92.15	92.54	91.75	92.53	410966
2014-11-07	92.50	92.81	92.33	92.72	467352
2014-11-10	92.81	92.96	92.60	92.93	513118
2014-11-11	92.96	93.06	92.82	92.98	883000
2014-11-12	92.57	92.86	92.52	92.77	629191
2014-11-13	92.84	93.05	92.82	93.00	108019
2014-11-14	92.78	92.97	92.65	92.84	442991
2014-11-17	92.70	93.18	92.64	93.12	346509
2014-11-18	93.19	93.71	93.17	93.53	363526
2014-11-19	93.45	93.56	93.03	93.43	352862
2014-11-20	93.02	93.62	92.99	93.62	385183
2014-11-21	94.54	94.58	93.85	94.15	375888
2014-11-24	94.36	94.46	94.09	94.25	397226
2014-11-25	94.33	94.37	93.87	94.11	517891
2014-11-26	94.08	94.30	94.01	94.27	320428
2014-11-28	93.98	94.16	93.70	93.85	272081
2014-12-01	93.45	93.69	93.21	93.50	1085442
2014-12-02	93.48	94.29	93.48	94.18	427418
2014-12-03	94.23	94.66	94.17	94.54	460151
2014-12-04	94.37	94.57	93.85	94.35	912235
2014-12-05	94.44	94.74	94.36	94.53	461076
2014-12-08	94.32	94.56	93.66	93.95	613940
2014-12-09	92.95	93.81	92.80	93.74	608532
2014-12-10	93.50	93.50	92.13	92.27	1032120
2014-12-11	92.57	93.62	92.49	92.69	689931
2014-12-12	92.01	92.41	90.99	91.03	894382
2014-12-15	91.57	91.76	90.09	90.44	1574031
2014-12-16	90.04	91.97	89.94	89.98	1813953
2014-12-17	90.31	91.97	90.19	91.80	1916721
2014-12-18	93.16	94.05	92.64	94.05	1045448
2014-12-19	94.22	94.84	94.06	94.57	1389253
2014-12-22	94.62	94.90	94.42	94.90	705186
2014-12-23	95.25	95.64	95.19	95.40	753053
2014-12-24	94.99	95.08	94.72	94.79	165789
2014-12-26	95.10	95.21	94.92	94.94	251552
2014-12-29	94.94	95.30	94.82	95.07	258207
2014-12-30	94.93	94.94	94.70	94.75	359498
2014-12-31	94.93	94.93	93.71	93.77	523532
2015-01-02	93.97	94.26	93.21	93.73	1778713
2015-01-05	93.19	93.24	91.61	91.80	1407881
2015-01-06	92.03	92.22	90.51	90.95	1066532
2015-01-07	91.53	92.07	91.28	91.86	1053311
2015-01-08	92.55	93.55	92.42	93.48	542119
2015-01-09	93.56	93.60	92.30	92.53	744152
2015-01-12	92.65	92.65	91.45	91.76	489485
2015-01-13	92.44	92.88	90.70	91.38	971191
2015-01-14	90.20	90.79	89.48	90.73	1333097
2015-01-15	90.86	91.19	89.90	89.95	1204228
2015-01-16	89.69	91.25	89.69	91.14	914082
2015-01-20	91.50	91.56	90.48	91.22	619994
2015-01-21	91.04	91.91	90.76	91.72	705936
2015-01-22	92.06	93.05	91.44	93.03	691010
2015-01-23	92.75	92.88	92.15	92.18	498473
2015-01-26	92.06	92.53	91.69	92.48	2059534
2015-01-27	91.56	92.09	91.16	91.62	503840
2015-01-28	92.02	92.02	89.91	89.99	706428
2015-01-29	90.06	90.90	89.24	90.77	715989
2015-01-30	89.95	90.81	89.50	89.57	1192504
2015-02-02	89.86	91.12	89.25	91.06	1875076
2015-02-03	91.59	92.76	91.59	92.74	1258979
2015-02-04	92.37	92.87	92.02	92.24	558861
2015-02-05	92.57	93.21	92.51	93.16	435037
2015-02-06	93.43	93.95	92.99	93.22	433789
2015-02-09	92.83	93.34	92.65	92.88	347808
2015-02-10	93.31	93.75	92.83	93.62	343143
2015-02-11	93.47	93.75	93.02	93.48	1070520
2015-02-12	93.90	94.41	93.85	94.36	788696
2015-02-13	94.44	94.80	94.31	94.70	397019
2015-02-17	94.53	94.91	94.31	94.87	375469
2015-02-18	94.54	94.78	94.42	94.63	479648
2015-02-19	94.31	94.63	94.03	94.40	415864
2015-02-20	94.23	94.87	93.70	94.86	550304
2015-02-23	94.59	94.66	94.36	94.64	310744
2015-02-24	94.65	95.25	94.63	95.17	359256
2015-02-25	95.09	95.25	94.86	95.04	305750
2015-02-26	95.03	95.03	94.38	94.72	307469
2015-02-27	94.63	94.82	94.46	94.48	670334
2015-03-02	94.44	94.81	94.31	94.78	495136
2015-03-03	94.62	94.78	94.16	94.53	383064
2015-03-04	94.17	94.25	93.58	94.03	387107
2015-03-05	94.24	94.25	93.90	94.17	355419
2015-03-06	93.77	93.99	92.68	92.86	621752
2015-03-09	93.04	93.42	92.97	93.18	340021
2015-03-10	92.49	92.49	91.66	91.68	1344711
2015-03-11	91.90	91.96	91.51	91.65	1255734
2015-03-12	92.12	92.89	92.12	92.85	1647899
2015-03-13	92.69	92.69	91.57	92.22	1187718
2015-03-16	92.54	93.46	92.54	93.41	701145
2015-03-17	92.99	93.20	92.59	92.98	691367
2015-03-18	92.74	94.55	92.52	94.21	760567
2015-03-19	93.76	93.86	93.17	93.37	408484
2015-03-20	93.69	94.51	93.69	94.25	1265559
2015-03-23	94.26	94.74	94.20	94.21	751385
2015-03-24	94.19	94.19	93.48	93.50	864672
2015-03-25	93.17	93.28	92.04	92.04	720255
2015-03-26	91.83	92.25	91.43	91.81	640910
2015-03-27	91.83	92.01	91.61	91.88	466565
2015-03-30	92.48	93.44	92.48	93.22	477219
2015-03-31	92.81	93.10	92.43	92.56	650113
2015-04-01	92.52	92.52	91.83	92.27	928322
2015-04-02	92.18	92.89	92.17	92.59	692013
2015-04-06	92.22	93.65	92.20	93.33	730544
2015-04-07	93.36	93.59	93.03	93.03	537385
2015-04-08	92.99	93.49	92.83	93.14	797265
2015-04-09	93.15	93.82	92.87	93.67	751704
2015-04-10	93.95	94.32	93.85	94.30	601509
2015-04-13	94.24	94.42	93.87	93.89	569714
2015-04-14	93.89	94.35	93.63	94.22	568482
2015-04-15	94.53	95.08	94.44	94.80	372234
2015-04-16	94.65	95.00	94.40	94.65	430942
2015-04-17	94.20	94.20	93.19	93.60	1139117
2015-04-20	94.03	94.61	94.03	94.27	483433
2015-04-21	94.45	94.64	93.67	93.85	430828
2015-04-22	94.05	94.43	93.55	94.27	539754
2015-04-23	94.15	94.91	94.12	94.60	794496
2015-04-24	94.60	94.60	94.34	94.50	318153
2015-04-27	94.69	94.81	94.08	94.17	446503
2015-04-28	94.16	94.68	93.72	94.67	493436
2015-04-29	94.26	94.85	94.17	94.58	561101
2015-04-30	94.38	94.55	93.56	93.89	710800
2015-05-01	94.26	94.72	94.13	94.66	592771
2015-05-04	94.90	95.28	94.85	95.14	511951
2015-05-05	95.00	95.30	94.09	94.12	633247
2015-05-06	94.54	94.70	93.26	93.83	566369
2015-05-07	93.74	94.21	93.43	93.98	442784
2015-05-08	94.91	95.22	94.74	95.16	371559
2015-05-11	95.21	95.22	94.63	94.65	802448
2015-05-12	94.32	94.66	93.93	94.42	527029
2015-05-13	94.64	94.86	94.32	94.48	689417
2015-05-14	94.86	95.22	94.86	95.18	469555
2015-05-15	95.21	95.31	95.00	95.31	365314
2015-05-18	95.18	95.65	95.18	95.52	398104
2015-05-19	95.50	95.69	95.27	95.53	541954
2015-05-20	95.60	95.86	95.37	95.55	500060
2015-05-21	95.48	95.92	95.39	95.84	521376
2015-05-22	95.62	95.75	95.50	95.52	354541
2015-05-26	95.22	95.22	94.33	94.57	604662
2015-05-27	94.72	95.30	94.57	95.14	549686
2015-05-28	95.00	95.15	94.66	95.09	355881
2015-05-29	95.08	95.11	94.41	94.55	623075
2015-06-01	94.92	95.01	94.36	94.62	828529
2015-06-02	94.43	94.98	94.21	94.64	578863
2015-06-03	94.96	95.32	94.64	94.97	557676
2015-06-04	94.72	94.83	93.98	94.12	642009
2015-06-05	94.02	94.49	93.81	94.03	518644
2015-06-08	94.04	94.11	93.58	93.63	493295
2015-06-09	93.71	94.06	93.48	93.72	432016
2015-06-10	94.23	95.09	94.23	94.84	1122206
2015-06-11	95.07	95.26	94.89	95.08	350653
2015-06-12	94.65	94.74	94.25	94.42	516677
2015-06-15	93.77	94.12	93.47	93.95	764142
2015-06-16	93.89	94.48	93.74	94.48	773650
2015-06-17	94.63	94.87	94.02	94.53	763323
2015-06-18	94.79	95.57	94.79	95.33	715932
2015-06-19	95.10	95.25	94.68	94.79	2305265
2015-06-22	95.28	95.54	95.14	95.24	547673
2015-06-23	95.30	95.61	95.21	95.43	494506
2015-06-24	94.73	94.85	94.18	94.19	559676
2015-06-25	94.47	94.47	93.75	93.75	438266
2015-06-26	93.91	94.08	93.65	93.92	553845
2015-06-29	93.02	93.41	92.04	92.06	1062575
2015-06-30	92.98	93.10	91.92	92.21	1061945
2015-07-01	93.09	93.11	92.48	92.85	675047
2015-07-02	93.17	93.24	92.55	92.73	622842
2015-07-06	92.08	92.75	91.86	92.34	458389
2015-07-07	92.47	93.03	91.20	92.94	1146070
2015-07-08	92.22	92.33	91.23	91.38	699442
2015-07-09	92.29	92.72	91.62	91.66	655222
2015-07-10	92.57	92.85	92.28	92.65	416726
2015-07-13	93.23	93.57	93.23	93.50	289448
2015-07-14	93.39	94.01	93.39	93.89	203403
2015-07-15	93.90	94.02	93.52	93.80	286421
2015-07-16	94.26	94.40	94.18	94.36	301632
2015-07-17	94.20	94.20	93.79	93.97	331121
2015-07-20	94.15	94.15	93.73	93.85	245742
2015-07-21	93.66	93.78	93.14	93.30	328101
2015-07-22	93.23	93.48	93.16	93.35	284688
2015-07-23	93.51	93.51	92.64	92.75	635333
2015-07-24	92.75	92.75	91.46	91.65	358849
2015-07-27	91.12	91.38	90.73	91.08	786976
2015-07-28	91.59	92.30	91.11	92.21	378305
2015-07-29	92.17	93.11	92.17	93.02	547848
2015-07-30	92.82	93.04	92.50	92.96	455083
2015-07-31	93.12	93.14	92.52	92.62	459278
2015-08-03	92.53	92.57	91.75	92.20	457480
2015-08-04	92.23	92.42	91.77	91.97	422684
2015-08-05	92.50	92.94	92.13	92.29	670404
2015-08-06	92.33	92.39	91.68	92.01	390103
2015-08-07	91.91	91.98	91.31	91.59	292523
2015-08-10	92.07	92.93	92.07	92.91	366895
2015-08-11	92.18	92.26	91.67	92.10	376821
2015-08-12	91.49	92.25	90.70	92.16	426098
2015-08-13	92.15	92.27	91.76	91.95	260186
2015-08-14	91.87	92.35	91.87	92.32	359637
2015-08-17	91.99	92.65	91.71	92.65	324304
2015-08-18	92.53	92.68	92.29	92.42	265922
2015-08-19	92.14	92.27	91.13	91.56	673893
2015-08-20	90.93	91.01	89.75	89.75	1121921
2015-08-21	88.88	89.33	87.19	87.20	2109485
2015-08-24	82.08	86.12	72.55	83.59	3026549
2015-08-25	84.42	86.43	82.17	82.21	1663473
2015-08-26	84.15	85.27	82.71	85.18	3032247
2015-08-27	86.03	87.45	85.69	87.35	2206736
2015-08-28	87.05	87.64	86.87	87.46	997844
2015-08-31	86.97	87.41	86.40	87.02	809572
2015-09-01	86.15	86.15	83.90	84.37	1961553
2015-09-02	85.68	85.70	84.50	85.67	1307596
2015-09-03	86.10	87.01	85.51	85.96	1128221
2015-09-04	85.11	85.11	84.13	84.54	847726
2015-09-08	85.95	86.70	85.65	86.67	746977
2015-09-09	87.50	87.56	85.27	85.43	705766
2015-09-10	85.42	86.36	85.15	85.79	934351
2015-09-11	85.55	86.08	85.21	86.08	560829
2015-09-14	86.06	86.06	85.48	85.72	520320
2015-09-15	86.01	87.08	85.91	86.88	724614
2015-09-16	87.13	87.84	86.95	87.72	602432
2015-09-17	87.63	88.66	87.08	87.25	1069910
2015-09-18	86.12	86.48	85.37	85.61	701666
2015-09-21	86.09	86.54	85.71	86.13	877228
2015-09-22	85.12	85.24	84.51	85.00	647898
2015-09-23	85.16	85.34	84.53	84.81	660399
2015-09-24	84.20	84.80	83.60	84.56	1050494
2015-09-25	84.78	85.01	83.92	84.34	1335235
2015-09-28	83.87	83.87	82.29	82.39	1341113
2015-09-29	82.60	82.98	82.18	82.61	1997310
2015-09-30	83.60	84.11	83.16	84.03	1029756
2015-10-01	84.31	84.50	83.17	84.05	1055011
2015-10-02	83.12	85.21	82.73	85.18	1202105
2015-10-05	85.84	87.13	85.84	87.01	1089035
2015-10-06	86.99	87.36	86.72	86.99	685884
2015-10-07	87.53	87.98	86.93	87.74	718017
2015-10-08	87.54	88.78	87.44	88.62	858879
2015-10-09	88.81	88.93	88.17	88.45	1249968
2015-10-12	88.50	88.50	88.17	88.45	522465
2015-10-13	88.02	88.64	87.82	87.90	480160
2015-10-14	87.87	88.10	87.26	87.44	460319
2015-10-15	87.69	88.79	87.53	88.79	496702
2015-10-16	89.02	89.17	88.55	89.13	457788
2015-10-19	88.73	88.93	88.58	88.85	290633
2015-10-20	88.74	89.24	88.63	88.94	786597
2015-10-21	89.14	89.28	88.32	88.40	798090
2015-10-22	88.85	90.12	88.79	89.99	554483
2015-10-23	90.51	90.60	89.97	90.47	590634
2015-10-26	90.38	90.47	89.96	90.03	859036
2015-10-27	89.70	89.81	89.29	89.61	496814
2015-10-28	89.79	90.85	89.67	90.83	836999
2015-10-29	90.57	90.81	90.33	90.64	875986
2015-10-30	90.78	90.90	90.20	90.23	463936
2015-11-02	90.36	91.61	90.36	91.48	801527
2015-11-03	91.35	92.07	91.20	91.81	640406
2015-11-04	91.97	92.00	91.17	91.39	480928
2015-11-05	91.43	91.64	90.92	91.33	713973
2015-11-06	91.26	91.49	90.63	91.40	524137
2015-11-09	91.22	91.22	90.10	90.52	430285
2015-11-10	90.38	90.89	90.23	90.82	465359
2015-11-11	91.02	91.02	90.41	90.45	312541
2015-11-12	89.86	89.97	88.98	89.03	739401
2015-11-13	88.75	89.00	88.17	88.28	655400
2015-11-16	88.12	89.76	88.12	89.74	647822
2015-11-17	89.87	90.28	89.33	89.51	622208
2015-11-18	89.68	90.96	89.68	90.86	1125889
2015-11-19	90.74	90.94	90.55	90.76	506681
2015-11-20	91.14	91.32	90.65	90.82	434182
2015-11-23	90.76	91.05	90.47	90.66	1122895
2015-11-24	90.20	91.22	90.09	90.98	391521
2015-11-25	91.02	91.04	90.70	90.83	599134
2015-11-27	90.79	91.03	90.64	90.94	224703
2015-11-30	91.07	91.11	90.69	90.74	559121
2015-12-01	91.06	91.67	90.93	91.63	605368
2015-12-02	91.57	91.61	90.28	90.42	947585
2015-12-03	90.68	90.68	88.92	89.22	1341305
2015-12-04	89.40	91.03	89.33	90.89	988342
2015-12-07	90.55	90.56	89.68	90.13	633945
2015-12-08	89.33	89.81	88.88	89.18	945824
2015-12-09	88.93	90.18	88.25	88.79	1668124
2015-12-10	88.87	89.70	88.68	88.97	911012
2015-12-11	87.95	88.20	87.12	87.25	1752145
2015-12-14	87.32	87.75	86.54	87.69	2137610
2015-12-15	88.45	89.27	88.43	88.91	1137135
2015-12-16	89.37	90.29	88.80	90.13	1415605
2015-12-17	90.27	90.27	88.68	88.72	1118338
2015-12-18	88.44	88.46	87.14	87.14	1401583
2015-12-21	87.77	87.98	87.20	87.90	1059005
2015-12-22	88.34	89.03	87.88	88.85	3263109
2015-12-23	89.31	90.32	89.31	90.32	858638
2015-12-24	89.61	89.81	89.37	89.51	399368
2015-12-28	89.05	89.15	88.64	89.09	830788
2015-12-29	89.59	90.04	89.59	89.89	716333
2015-12-30	89.77	89.82	89.17	89.25	750184
2015-12-31	88.94	89.28	88.52	88.53	921834
2016-01-04	87.26	87.51	86.42	87.48	2080409
2016-01-05	87.68	87.83	87.02	87.72	1183179
2016-01-06	86.47	86.94	85.89	86.41	1947647
2016-01-07	84.98	85.75	84.19	84.44	1644566
2016-01-08	85.12	85.15	83.26	83.37	1414340
2016-01-11	83.79	83.93	82.41	83.26	2024192
2016-01-12	84.05	84.25	82.70	83.77	1098074
2016-01-13	84.21	84.42	81.75	81.99	1312572
2016-01-14	82.35	83.87	81.71	83.32	1849932
2016-01-15	81.12	81.88	80.56	81.62	1823989
2016-01-19	82.33	82.50	80.81	81.50	2202668
2016-01-20	80.02	80.99	78.41	80.27	3264968
2016-01-21	80.38	81.71	79.87	80.78	2103111
2016-01-22	82.16	82.41	81.54	82.22	1512309
2016-01-25	81.91	82.01	80.64	80.72	1122314
2016-01-26	81.11	82.28	81.11	82.19	1226450
2016-01-27	81.97	83.22	81.29	81.82	1796335
2016-01-28	82.53	82.64	81.35	82.11	1218982
2016-01-29	82.51	84.17	82.50	84.15	1475847
2016-02-01	83.66	84.41	83.17	84.03	1780875
2016-02-02	82.99	83.10	82.06	82.34	1391850
2016-02-03	82.73	83.41	81.03	83.25	2077938
2016-02-04	83.04	84.19	82.95	83.67	1824621
2016-02-05	83.46	83.64	82.47	82.80	1570735
2016-02-08	81.79	82.20	80.91	81.93	2516150
2016-02-09	81.00	82.23	80.90	81.61	1929841
2016-02-10	81.95	82.61	81.25	81.29	1977025
2016-02-11	79.94	80.56	79.22	79.97	3143251
2016-02-12	80.88	81.91	80.60	81.89	1398727
2016-02-16	82.77	83.19	82.25	83.09	1078563
2016-02-17	83.81	84.63	83.66	84.43	1257842
2016-02-18	84.56	84.57	83.94	84.27	1085037
2016-02-19	83.89	84.07	83.40	84.07	724355
2016-02-22	84.85	85.36	84.82	85.31	716907
2016-02-23	84.97	85.00	84.05	84.18	913948
2016-02-24	83.39	84.61	82.82	84.50	1467218
2016-02-25	84.67	85.43	84.33	85.42	2074232
2016-02-26	85.95	86.00	85.26	85.32	1248341
2016-02-29	85.36	85.79	84.63	84.65	853034
2016-03-01	85.26	86.53	85.03	86.50	978576
2016-03-02	86.38	87.24	86.22	87.24	1704940
2016-03-03	87.24	87.24	87.24	87.83	984851
2016-03-04	87.87	88.62	87.52	88.22	1127201
2016-03-07	87.73	88.84	87.73	88.74	806236
2016-03-08	88.18	88.21	87.37	87.46	1351572
2016-03-09	87.93	88.25	87.58	87.89	751369
2016-03-10	87.89	87.89	87.89	87.92	1114192
2016-03-11	87.92	87.92	87.92	89.37	798145
2016-03-14	89.09	89.37	88.80	89.14	916612
2016-03-15	89.14	89.14	89.14	88.83	740630
2016-03-16	88.64	89.52	88.58	89.34	1050893
2016-03-17	89.42	90.43	89.08	90.14	1069454
2016-03-18	90.43	90.93	90.43	90.74	936258
2016-03-21	90.60	90.87	90.39	90.74	755447
2016-03-22	90.29	90.86	90.13	90.56	1235227
2016-03-23	89.80	89.80	89.17	89.28	733019
2016-03-24	89.28	89.28	89.28	89.14	838855
2016-03-28	89.33	89.43	88.87	89.19	581484
2016-03-29	88.94	89.77	88.63	89.77	989481
2016-03-30	90.24	90.50	89.91	90.12	833053
2016-03-31	90.09	90.30	89.80	89.93	921578
2016-04-01	89.26	90.34	89.05	90.27	876655
2016-04-04	90.22	90.32	89.73	89.89	703513
2016-04-05	89.89	89.89	89.89	88.98	1149642
2016-04-06	89.08	89.78	88.72	89.76	1272401
2016-04-07	89.18	89.36	88.30	88.72	1082348
2016-04-08	89.33	89.64	88.84	89.09	545671
2016-04-11	89.39	89.85	89.01	89.03	692553
2016-04-12	89.15	90.19	89.05	90.01	967010
2016-04-13	90.56	91.13	90.48	91.08	665148
2016-04-14	91.08	91.33	90.88	91.16	734735
2016-04-15	91.20	91.25	90.83	90.95	689736
2016-04-18	90.59	91.64	90.51	91.64	424730
2016-04-19	91.89	92.47	91.86	92.37	591974
2016-04-20	92.45	92.97	92.26	92.58	734888
2016-04-21	92.60	92.70	91.83	91.97	894311
2016-04-22	92.11	92.65	92.10	92.54	797916
2016-04-25	92.19	92.27	91.76	92.22	528617
2016-04-26	92.40	92.68	92.24	92.65	501279
2016-04-27	92.64	93.43	92.62	93.24	704748
2016-04-28	92.61	93.28	92.16	92.42	1258294
2016-04-29	92.09	92.19	91.17	91.72	707163
2016-05-02	92.07	92.47	91.73	92.37	677278
2016-05-03	91.63	91.63	90.98	91.42	1294526
2016-05-04	90.89	91.26	90.48	90.71	983018
2016-05-05	91.02	91.31	90.47	90.69	1106132
2016-05-06	90.39	91.00	90.19	90.92	716264
2016-05-09	90.85	91.02	90.44	90.74	798873
2016-05-10	91.05	91.88	91.05	91.87	837422
2016-05-11	91.64	91.87	91.18	91.18	844839
2016-05-12	91.50	91.73	90.77	91.24	601847
2016-05-13	91.09	91.30	90.07	90.23	885660
2016-05-16	90.27	91.29	90.27	91.06	502528
2016-05-17	90.89	91.16	90.14	90.42	1122280
2016-05-18	90.28	91.07	89.94	90.46	1087895
2016-05-19	90.09	90.40	89.59	90.24	673302
2016-05-20	90.68	91.02	90.56	90.76	1480632
2016-05-23	90.72	90.92	90.55	90.60	916330
2016-05-24	91.00	91.80	91.00	91.61	588151
2016-05-25	91.92	92.66	91.92	92.45	574168
2016-05-26	92.59	92.66	92.22	92.31	451500
2016-05-27	92.45	92.71	92.37	92.69	605465
2016-05-31	92.92	93.04	92.27	92.56	524740
2016-06-01	92.26	92.89	92.01	92.79	457842
2016-06-02	92.60	93.06	92.38	93.06	490678
2016-06-03	92.69	92.95	92.10	92.75	683925
2016-06-06	93.01	93.59	92.98	93.42	608763
2016-06-07	93.59	93.96	93.52	93.67	505269
2016-06-08	93.74	94.09	93.73	93.97	506393
2016-06-09	93.57	93.83	93.30	93.74	462939
2016-06-10	93.08	93.22	92.55	92.85	576464
2016-06-13	92.54	93.08	92.15	92.15	595580
2016-06-14	91.90	92.27	91.31	91.81	657044
2016-06-15	92.05	92.61	91.61	91.73	754797
2016-06-16	91.31	92.10	90.69	92.06	625305
2016-06-17	92.12	92.28	91.63	92.05	677438
2016-06-20	93.05	93.38	92.57	92.06	543777
2016-06-21	92.30	92.61	91.92	92.36	622429
2016-06-22	92.47	92.87	92.17	92.21	689170
2016-06-23	93.14	93.61	92.93	93.61	591041
2016-06-24	90.32	91.72	89.82	90.00	2882364
2016-06-27	89.24	89.33	87.88	88.27	1175437
2016-06-28	89.25	89.83	88.85	89.83	1009564
2016-06-29	90.65	91.57	90.49	91.47	931343
2016-06-30	91.72	92.90	91.44	92.90	935851
2016-07-01	92.88	93.19	92.76	92.92	735023
2016-07-05	92.47	92.56	91.70	91.99	1032074
2016-07-06	91.77	92.60	91.26	92.56	1333926
2016-07-07	92.70	93.07	91.97	92.36	673952
2016-07-08	93.12	93.94	93.04	93.80	791028
2016-07-11	94.07	94.39	93.90	94.14	578313
2016-07-12	94.61	95.18	94.61	95.04	646389
2016-07-13	95.16	95.23	94.68	95.15	618741
2016-07-14	95.75	95.97	95.48	95.66	572932
2016-07-15	95.99	95.99	95.25	95.51	809527
2016-07-18	95.54	95.79	95.36	95.66	448463
2016-07-19	95.58	95.63	95.36	95.57	605738
2016-07-20	95.73	95.86	95.39	95.74	495182
2016-07-21	95.67	95.94	95.24	95.40	546667
2016-07-22	95.48	95.93	95.43	95.93	619772
2016-07-25	95.81	95.81	95.27	95.52	665030
2016-07-26	95.52	95.82	95.23	95.74	553857
2016-07-27	95.68	95.74	95.01	95.37	896137
2016-07-28	95.18	95.43	94.85	95.29	636436
2016-07-29	95.01	95.52	94.84	95.37	561760
2016-08-01	95.42	95.42	94.72	94.89	464504
2016-08-02	94.85	94.87	93.88	94.31	694287
2016-08-03	94.30	94.80	94.19	94.79	739151
2016-08-04	94.77	94.99	94.64	94.77	633432
2016-08-05	95.26	95.73	95.17	95.72	386719
2016-08-08	95.82	96.03	95.67	95.78	1812341
2016-08-09	95.82	96.04	95.60	95.76	400565
2016-08-10	95.86	95.90	95.26	95.40	524636
2016-08-11	95.66	96.09	95.62	95.99	1040467
2016-08-12	95.87	96.05	95.73	95.91	644041
2016-08-15	96.15	96.40	95.90	96.24	346940
2016-08-16	95.99	96.10	95.67	95.83	394873
2016-08-17	95.79	96.14	95.47	96.08	830643
2016-08-18	96.10	96.48	96.08	96.48	1457322
2016-08-19	96.26	96.30	95.86	96.24	336319
2016-08-22	96.05	96.21	95.73	96.09	438487
2016-08-23	96.41	96.57	96.24	96.24	444163
2016-08-24	96.24	96.25	95.70	95.91	456604
2016-08-25	95.75	96.02	95.66	95.80	419341
2016-08-26	95.92	96.47	95.18	95.57	939617
2016-08-29	95.68	96.36	95.68	96.23	355708
2016-08-30	96.24	96.37	95.92	96.19	523966
2016-08-31	96.12	96.12	95.42	95.91	666370
2016-09-01	95.96	96.05	95.20	95.83	810865
2016-09-02	96.18	96.44	96.01	96.28	812473
2016-09-06	96.38	96.52	95.97	96.52	539726
2016-09-07	96.45	96.61	96.24	96.55	1019986
2016-09-08	96.43	96.74	96.29	96.61	586652
2016-09-09	95.98	95.98	94.33	94.35	1361409
2016-09-12	93.98	95.87	93.84	95.64	2325285
2016-09-13	94.89	94.92	93.71	93.99	1836922
2016-09-14	94.05	94.53	93.42	93.65	800216
2016-09-15	93.57	94.74	93.44	94.50	730542
2016-09-16	94.18	94.18	93.65	94.00	626441
2016-09-19	94.38	94.74	94.01	94.13	604516
2016-09-20	94.58	94.69	94.04	94.05	473225
2016-09-21	94.46	95.24	94.21	95.17	655216
2016-09-22	95.61	95.91	95.46	95.64	479418
2016-09-23	95.50	95.60	95.11	95.18	347480
2016-09-26	94.21	94.27	93.67	93.75	1215713
2016-09-27	93.66	94.29	93.46	94.20	845107
2016-09-28	94.39	95.04	93.80	94.98	470453
2016-09-29	94.89	95.09	93.78	94.10	874094
2016-09-30	94.60	95.32	94.51	94.96	513520
2016-10-03	94.79	94.81	94.39	94.66	500052
2016-10-04	94.78	94.83	93.85	94.14	719277
2016-10-05	94.48	95.04	94.26	94.78	674504
2016-10-06	94.73	94.92	94.33	94.87	615479
2016-10-07	95.00	95.09	94.19	94.57	636541
2016-10-10	94.94	95.31	94.94	95.02	405717
2016-10-11	94.83	94.83	93.48	93.86	667294
2016-10-12	93.92	94.14	93.62	93.90	772265
2016-10-13	93.28	93.83	92.76	93.57	929369
2016-10-14	94.16	94.36	93.57	93.60	544909
2016-10-17	93.59	93.78	93.19	93.31	589275
2016-10-18	94.04	94.10	93.57	93.81	573363
2016-10-19	93.97	94.38	93.80	94.16	664826
2016-10-20	94.03	94.32	93.67	94.02	548139
2016-10-21	93.51	93.82	93.28	93.76	607028
2016-10-24	94.08	94.26	93.74	93.93	382244
2016-10-25	93.88	94.20	93.73	93.83	844841
2016-10-26	93.52	94.14	93.43	93.94	588917
2016-10-27	94.29	94.31	93.67	93.84	650991
2016-10-28	93.72	94.11	93.05	93.47	872222
2016-10-31	93.66	93.87	93.51	93.53	1310542
2016-11-01	93.68	93.84	92.40	93.00	1322427
2016-11-02	92.82	92.95	92.25	92.51	1219783
2016-11-03	92.63	92.86	92.13	92.26	614311
2016-11-04	92.34	92.71	92.04	92.10	666114
2016-11-07	93.25	94.15	93.25	94.11	613363
2016-11-08	93.90	94.76	93.73	94.45	639159
2016-11-09	94.06	96.50	93.90	96.07	2834517
2016-11-10	96.55	97.52	96.23	97.09	2059191
2016-11-11	96.73	97.00	96.25	96.93	1627791
2016-11-14	97.22	97.83	97.18	97.66	3107229
2016-11-15	97.70	98.37	97.41	98.37	1727374
2016-11-16	98.08	98.13	97.53	97.76	976454
2016-11-17	97.85	98.18	97.76	98.07	776743
2016-11-18	98.16	98.16	97.81	97.94	803707
2016-11-21	98.37	98.64	98.16	98.62	1278487
2016-11-22	98.88	98.94	98.38	98.84	823646
2016-11-23	98.69	99.17	98.58	99.13	778535
2016-11-25	99.37	99.51	99.21	99.51	355086
2016-11-28	99.29	99.42	98.90	98.97	658539
2016-11-29	98.95	99.22	98.72	98.97	1199493
2016-11-30	99.60	99.83	99.42	99.42	1676718
2016-12-01	99.78	100.10	99.53	99.71	1878420
2016-12-02	99.77	99.91	99.42	99.57	901765
2016-12-05	100.03	100.35	99.91	100.14	863499
2016-12-06	100.27	100.65	99.93	100.63	1254684
2016-12-07	100.66	102.02	100.54	102.02	1258472
2016-12-08	102.03	102.66	101.83	102.31	1148004
2016-12-09	102.43	102.86	102.24	102.86	985711
2016-12-12	102.84	103.28	102.64	102.78	1627632
2016-12-13	103.17	103.53	102.77	103.30	1941675
2016-12-14	103.00	103.51	101.98	102.21	1988453
2016-12-15	102.40	103.20	102.22	102.75	1497620
2016-12-16	103.10	103.13	102.41	102.57	1039772
2016-12-19	102.70	102.84	102.41	102.71	731790
2016-12-20	103.05	103.27	102.91	102.54	1067168
2016-12-21	102.53	102.57	102.32	102.32	694175
2016-12-22	102.24	102.34	102.00	102.17	870226
2016-12-23	102.19	102.34	102.13	102.32	519645
2016-12-27	102.49	102.62	102.37	102.49	952356
2016-12-28	102.70	102.70	101.58	101.63	1311963
2016-12-29	101.72	101.85	101.30	101.53	2602760
2016-12-30	101.64	101.81	101.04	101.38	974528
2017-01-03	102.06	102.45	101.56	102.21	1625160
2017-01-04	102.50	102.92	102.49	102.83	4223950
2017-01-05	102.62	102.70	101.95	102.42	1224628
2017-01-06	102.48	102.81	102.12	102.64	874259
2017-01-09	102.42	102.42	101.92	101.92	727247
2017-01-10	101.97	102.50	101.77	102.01	831852
2017-01-11	102.00	102.34	101.65	102.32	986971
2017-01-12	102.18	102.18	101.35	102.03	795343
2017-01-13	102.07	102.52	101.97	102.18	3282748
2017-01-17	101.90	102.02	101.50	101.68	1112236
2017-01-18	101.79	101.90	101.45	101.89	722139
2017-01-19	101.93	101.96	101.10	101.37	1122824
2017-01-20	101.70	102.03	101.39	101.70	1159780
2017-01-23	101.60	101.73	100.97	101.27	1076629
2017-01-24	101.48	102.34	101.39	102.10	915446
2017-01-25	102.61	103.05	102.52	102.97	912772
2017-01-26	102.97	103.13	102.71	102.89	795573
2017-01-27	102.85	102.90	102.39	102.49	874781
2017-01-30	102.07	102.11	101.33	101.86	1125067
2017-01-31	101.62	101.98	101.35	101.97	1591276
2017-02-01	102.16	102.38	101.52	101.78	813703
2017-02-02	101.53	101.93	101.38	101.82	996442
2017-02-03	102.58	102.87	102.21	102.80	902236
2017-02-06	102.59	102.80	102.34	102.48	806400
2017-02-07	102.71	102.77	102.18	102.30	1095144
2017-02-08	102.06	102.39	101.91	102.34	1654668
2017-02-09	102.52	103.23	102.50	103.09	787752
2017-02-10	103.33	103.65	103.19	103.50	2793986
2017-02-13	103.79	104.31	103.77	104.08	1016484
2017-02-14	104.02	104.67	103.90	104.67	1019960
2017-02-15	104.60	105.30	104.50	105.17	693026
2017-02-16	105.23	105.30	104.69	105.07	753460
2017-02-17	104.70	105.19	104.59	105.19	1436539
2017-02-21	105.47	106.02	105.37	105.91	1011121
2017-02-22	105.69	105.93	105.58	105.76	994340
2017-02-23	106.11	106.17	105.61	105.98	781392
2017-02-24	105.42	105.95	105.42	105.94	876714
2017-02-27	105.89	106.22	105.79	106.13	711932
2017-02-28	105.86	105.99	105.58	105.83	959189
2017-03-01	106.83	107.75	106.71	107.43	1472057
2017-03-02	107.40	107.40	106.71	106.75	933056
2017-03-03	106.64	106.87	106.52	106.71	995809
2017-03-06	106.28	106.42	105.96	106.30	2572596
2017-03-07	106.14	106.14	105.71	105.80	588425
2017-03-08	105.96	106.15	105.38	105.43	695992
2017-03-09	105.44	105.78	105.08	105.61	1226625
2017-03-10	106.14	106.14	105.39	105.86	649297
2017-03-13	105.87	105.98	105.64	105.85	662738
2017-03-14	105.58	105.58	105.04	105.42	615751
2017-03-15	105.70	106.50	105.63	106.25	966467
2017-03-16	106.45	106.47	105.94	106.11	791240
2017-03-17	106.23	106.24	105.71	105.71	766422
2017-03-20	105.68	105.69	105.23	105.37	1315167
2017-03-21	105.71	105.71	103.78	103.88	2633475
2017-03-22	103.74	104.10	103.45	103.90	1250990
2017-03-23	103.79	104.62	103.72	103.36	1194679
2017-03-24	103.59	103.81	102.84	103.28	1072017
2017-03-27	102.26	103.19	102.11	103.08	952360
2017-03-28	102.94	104.16	102.94	103.93	870924
2017-03-29	103.85	104.16	103.61	103.92	802525
2017-03-30	103.99	104.55	103.84	104.46	651392
2017-03-31	104.32	104.42	104.00	104.04	722988
2017-04-03	104.06	104.16	103.07	103.79	854520
2017-04-04	103.57	103.87	103.37	103.87	550843
2017-04-05	104.31	104.82	103.38	103.46	1379980
2017-04-06	103.58	104.16	103.27	103.83	1248652
2017-04-07	103.71	104.08	103.46	103.66	558512
2017-04-10	103.81	104.21	103.51	103.79	683151
2017-04-11	103.55	103.71	102.92	103.71	2479960
2017-04-12	103.61	103.65	103.10	103.27	748969
2017-04-13	103.06	103.38	102.38	102.38	1545486
2017-04-17	102.58	103.28	102.41	103.24	745966
2017-04-18	102.87	103.11	102.45	102.84	570376
2017-04-19	103.08	103.29	102.37	102.52	596301
2017-04-20	102.63	103.59	102.63	103.31	678542
2017-04-21	103.22	103.26	102.65	102.83	695102
2017-04-24	103.95	104.15	103.75	103.97	788795
2017-04-25	104.39	104.77	104.30	104.59	747522
2017-04-26	104.58	105.18	104.55	104.57	559784
2017-04-27	104.66	104.66	104.06	104.38	533228
2017-04-28	104.53	104.53	103.89	103.94	417406
2017-05-01	104.12	104.24	103.76	103.94	876245
2017-05-02	104.00	104.07	103.64	103.83	591193
2017-05-03	103.74	104.06	103.60	103.95	542689
2017-05-04	104.14	104.22	103.61	103.96	652152
2017-05-05	104.14	104.42	103.99	104.42	559398
2017-05-08	104.42	104.49	104.17	104.30	453425
2017-05-09	104.42	104.46	103.81	103.99	619944
2017-05-10	103.89	104.22	103.85	104.21	657558
2017-05-11	104.00	104.09	103.43	103.93	693812
2017-05-12	103.75	103.75	103.40	103.57	441160
2017-05-15	103.86	104.31	103.81	104.17	383067
2017-05-16	104.28	104.34	103.83	103.94	2003457
2017-05-17	103.07	103.23	102.11	102.14	1604985
2017-05-18	101.93	102.72	101.78	102.22	798991
2017-05-19	102.57	103.39	102.49	103.00	1659900
2017-05-22	103.29	103.51	103.10	103.41	499969
2017-05-23	103.62	103.89	103.45	103.77	592555
2017-05-24	103.90	103.90	103.55	103.84	457102
2017-05-25	104.08	104.26	103.85	103.98	643897
2017-05-26	103.93	104.06	103.86	103.98	353009
2017-05-30	103.81	103.92	103.61	103.77	625236
2017-05-31	103.88	103.88	103.26	103.59	559293
2017-06-01	103.78	104.63	103.63	104.60	1102675
2017-06-02	104.55	104.70	104.30	104.52	524346
2017-06-05	104.45	104.64	104.38	104.42	307173
2017-06-06	104.14	104.39	103.95	104.16	443828
2017-06-07	104.28	104.42	103.99	104.28	413442
2017-06-08	104.30	104.89	104.30	104.54	677856
2017-06-09	104.64	105.60	104.64	105.52	2046577
2017-06-12	105.61	106.13	105.49	105.81	1169289
2017-06-13	106.04	106.15	105.77	106.12	655566
2017-06-14	106.17	106.17	105.57	106.04	620944
2017-06-15	105.49	105.86	105.41	105.83	427616
2017-06-16	105.89	105.89	105.27	105.78	406334
2017-06-19	106.10	106.41	105.96	106.34	501677
2017-06-20	106.08	106.13	105.62	105.65	375499
2017-06-21	105.75	105.75	104.95	105.14	449605
2017-06-22	105.19	105.38	104.99	105.03	580116
2017-06-23	105.10	105.24	104.80	104.96	489502
2017-06-26	105.24	105.63	105.15	104.75	515567
2017-06-27	104.83	105.09	104.34	104.34	491527
2017-06-28	104.79	105.42	104.79	105.17	954605
2017-06-29	105.59	105.81	104.30	104.83	868504
2017-06-30	105.27	105.37	104.84	104.96	788732
2017-07-03	105.43	106.26	105.43	105.80	614895
2017-07-05	105.94	105.94	105.29	105.58	1522009
2017-07-06	105.41	105.49	104.57	104.63	708357
2017-07-07	104.83	105.10	104.59	105.05	630027
2017-07-10	104.94	105.12	104.79	104.89	582171
2017-07-11	104.88	104.90	104.24	104.72	495470
2017-07-12	105.14	105.47	105.13	105.23	580128
2017-07-13	105.33	105.50	105.14	105.45	468557
2017-07-14	105.32	105.94	105.12	105.73	583259
2017-07-17	105.68	105.90	105.56	105.66	529989
2017-07-18	105.50	105.53	105.14	105.42	489999
2017-07-19	105.63	105.97	105.48	105.97	536896
2017-07-20	106.12	106.21	105.83	106.01	712757
2017-07-21	105.79	105.87	105.49	105.85	479867
2017-07-24	105.76	105.84	105.62	105.72	324552
2017-07-25	106.29	106.61	106.16	106.36	431975
2017-07-26	106.53	106.53	106.03	106.14	527517
2017-07-27	106.26	106.34	105.83	106.34	862820
2017-07-28	106.11	106.35	105.87	106.20	849259
2017-07-31	106.41	106.63	106.30	106.42	948408
2017-08-01	106.66	106.75	106.43	106.70	605143
2017-08-02	106.54	106.65	106.29	106.63	471882
2017-08-03	106.61	106.66	106.33	106.45	486650
2017-08-04	106.75	106.81	106.56	106.66	522729
2017-08-07	106.65	106.69	106.48	106.65	639092
2017-08-08	106.51	107.17	106.27	106.44	453300
2017-08-09	106.08	106.32	105.93	106.28	398936
2017-08-10	105.96	105.96	105.01	105.02	509275
2017-08-11	105.04	105.23	104.73	104.86	624622
2017-08-14	105.48	105.98	105.45	105.72	468231
2017-08-15	105.99	105.99	105.57	105.68	599937
2017-08-16	105.93	106.12	105.62	105.78	605698
2017-08-17	105.43	105.58	104.19	104.21	693730
2017-08-18	104.04	104.65	103.77	103.97	568659
2017-08-21	103.96	104.16	103.71	104.05	720831
2017-08-22	104.27	104.98	104.27	104.87	414984
2017-08-23	104.45	104.94	104.41	104.64	655534
2017-08-24	104.80	104.88	104.35	104.39	413627
2017-08-25	104.76	105.11	104.69	104.75	455860
2017-08-28	104.95	104.97	104.33	104.59	409993
2017-08-29	103.90	104.60	103.87	104.47	516884
2017-08-30	104.49	104.92	104.35	104.72	407752
2017-08-31	104.98	105.32	104.92	105.10	841828
2017-09-01	105.31	105.79	105.31	105.53	504533
2017-09-05	105.23	105.29	104.20	104.58	651164
2017-09-06	104.90	105.14	104.80	104.98	483886
2017-09-07	105.08	105.08	104.32	104.54	403300
2017-09-08	104.42	104.84	104.29	104.67	428998
2017-09-11	105.29	106.01	105.29	105.91	425584
2017-09-12	106.18	106.57	106.13	106.52	435065
2017-09-13	106.44	106.72	106.34	106.70	446254
2017-09-14	106.58	106.81	106.58	106.74	401517
2017-09-15	106.67	107.03	106.63	107.01	303641
2017-09-18	107.11	107.43	107.11	107.40	758803
2017-09-19	107.51	107.64	107.39	107.56	689217
2017-09-20	107.64	107.83	107.41	107.78	424799
2017-09-21	107.66	107.83	107.49	107.63	685916
2017-09-22	107.49	107.77	107.42	107.66	373608
2017-09-25	107.64	108.16	107.57	107.37	543579
2017-09-26	107.43	107.52	107.24	107.31	425103
2017-09-27	107.66	107.73	107.14	107.54	627932
2017-09-28	107.51	107.74	107.37	107.68	565802
2017-09-29	107.61	107.94	107.51	107.91	460788
2017-10-02	108.09	108.57	107.83	108.57	743238
2017-10-03	108.67	108.83	108.49	108.79	568404
2017-10-04	108.79	109.13	108.77	108.94	410385
2017-10-05	109.06	109.59	108.91	109.45	379729
2017-10-06	109.24	109.36	108.93	109.17	599675
2017-10-09	109.28	109.29	108.63	108.76	7207183
2017-10-10	108.98	109.34	108.98	109.26	1326125
2017-10-11	109.20	109.25	109.04	109.25	630255
2017-10-12	109.11	109.11	108.72	108.80	500072
2017-10-13	108.88	109.07	108.67	108.85	675344
2017-10-16	108.94	109.17	108.86	109.00	1287901
2017-10-17	109.05	109.05	108.74	108.95	479674
2017-10-18	109.15	109.21	109.01	109.07	450035
2017-10-19	108.67	109.31	108.67	109.31	504514
2017-10-20	109.74	110.12	109.64	110.02	522606
2017-10-23	110.19	110.30	109.79	109.84	538259
2017-10-24	110.08	110.25	110.00	110.09	491777
2017-10-25	110.03	110.12	108.94	109.47	517158
2017-10-26	109.85	110.10	109.71	109.71	539705
2017-10-27	109.49	109.64	109.04	109.60	667148
2017-10-30	109.27	109.41	108.95	109.04	1827706
2017-10-31	109.20	109.33	109.09	109.15	465124
2017-11-01	109.59	109.87	109.38	109.47	601316
2017-11-02	109.51	109.61	108.87	109.52	481921
2017-11-03	109.48	109.56	109.28	109.50	406304
2017-11-06	109.37	109.56	109.26	109.44	392149
2017-11-07	109.60	109.72	109.05	109.27	548939
2017-11-08	109.16	109.27	108.85	109.24	500317
2017-11-09	108.66	109.13	108.35	109.03	545477
2017-11-10	108.93	108.99	108.71	108.93	598677
2017-11-13	108.54	109.14	108.52	109.03	513548
2017-11-14	108.70	108.76	108.25	108.73	578630
2017-11-15	108.24	108.62	107.87	108.39	707894
2017-11-16	108.84	109.39	108.82	109.16	532541
2017-11-17	108.92	109.21	108.83	109.02	701858
2017-11-20	109.14	109.33	108.96	109.24	462595
2017-11-21	109.54	109.80	109.54	109.66	497018
2017-11-22	109.70	109.82	109.52	109.57	409362
2017-11-24	109.75	109.84	109.60	109.63	223364
2017-11-27	109.52	109.78	109.46	109.48	357619
2017-11-28	109.70	111.12	109.64	111.10	599526
2017-11-29	111.29	112.23	111.29	112.03	1194016
2017-11-30	112.45	113.50	112.32	112.81	1054907
2017-12-01	112.90	113.11	111.14	112.77	1202155
2017-12-04	113.68	114.27	113.45	112.84	819405
2017-12-05	113.68	113.68	112.69	112.64	788156
2017-12-06	112.74	112.84	112.45	112.71	466459
2017-12-07	112.35	112.91	112.26	112.71	1508716
2017-12-08	113.07	113.39	112.80	113.37	507198
2017-12-11	113.41	113.66	113.27	113.65	961564
2017-12-12	113.84	114.27	113.72	114.04	593215
2017-12-13	114.11	114.28	113.75	113.78	11132424
2017-12-14	113.90	113.96	113.13	113.16	434032
2017-12-15	113.65	114.39	113.64	114.03	10326234
2017-12-18	114.66	115.11	114.66	114.15	664947
2017-12-19	114.43	114.43	113.68	113.72	624746
2017-12-20	114.17	114.24	113.66	113.76	551569
2017-12-21	114.09	114.58	113.82	114.32	669178
2017-12-22	114.38	114.48	114.08	114.36	731494
2017-12-26	114.33	114.69	114.26	114.37	372586
2017-12-27	114.46	114.57	114.17	114.33	441092
2017-12-28	114.51	114.61	114.31	114.57	440324
2017-12-29	114.79	114.89	114.15	114.24	463231
2018-01-02	114.57	114.85	114.30	114.83	841880
2018-01-03	114.98	115.36	114.83	115.30	649366
2018-01-04	115.56	116.11	115.50	115.92	832986
2018-01-05	116.17	116.36	115.76	116.27	782621
2018-01-08	116.26	116.52	116.00	116.45	1361864
2018-01-09	116.62	117.02	116.53	116.62	1215420
2018-01-10	116.38	116.87	116.21	116.61	937109
2018-01-11	116.98	117.63	116.83	117.63	1546377
2018-01-12	117.93	118.39	117.83	118.32	698084
2018-01-16	118.79	118.97	117.49	117.81	1614979
2018-01-17	118.18	118.91	117.74	118.64	1210998
2018-01-18	118.59	118.78	118.21	118.33	759669
2018-01-19	118.58	118.83	118.27	118.83	887797
2018-01-22	118.74	119.84	118.74	119.84	691412
2018-01-23	119.70	120.04	119.46	119.86	1393517
2018-01-24	120.21	120.57	119.58	120.16	1091634
2018-01-25	120.49	120.49	119.73	120.05	1173896
2018-01-26	120.31	121.12	120.21	121.11	1121137
2018-01-29	120.84	121.07	120.32	120.36	1345616
2018-01-30	119.53	120.03	118.94	118.98	2852766
2018-01-31	119.20	119.38	118.30	118.84	913311
2018-02-01	118.48	119.31	118.42	118.97	1754968
2018-02-02	118.18	118.30	116.16	116.20	1557973
2018-02-05	115.23	116.00	110.90	111.37	2295564
2018-02-06	109.58	113.11	108.62	112.86	2252787
2018-02-07	112.75	114.38	112.48	112.55	2813134
2018-02-08	112.69	112.69	108.69	108.75	2015548
2018-02-09	109.99	110.87	106.79	110.11	2772822
2018-02-12	110.93	112.06	110.16	111.35	1427373
2018-02-13	110.91	111.85	110.53	111.63	954398
2018-02-14	111.11	113.13	110.91	112.98	1159232
2018-02-15	113.68	114.05	112.53	114.05	1014029
2018-02-16	113.73	115.04	113.73	114.15	868340
2018-02-20	113.63	113.92	112.69	113.03	621270
2018-02-21	113.10	114.12	112.23	112.24	740832
2018-02-22	112.62	113.62	112.08	112.32	1105620
2018-02-23	112.86	114.08	112.74	114.08	646425
2018-02-26	114.60	115.41	114.15	115.35	1503573
2018-02-27	115.41	115.84	113.74	113.77	926709
2018-02-28	114.25	114.41	112.24	112.24	637805
2018-03-01	112.26	113.16	110.38	110.94	1336445
2018-03-02	110.32	111.68	109.98	111.43	792635
2018-03-05	110.86	113.03	110.85	112.76	864416
2018-03-06	113.19	113.19	112.26	113.03	534023
2018-03-07	111.96	112.78	111.64	112.61	589505
2018-03-08	112.87	113.05	112.23	113.00	1023671
2018-03-09	113.65	114.86	113.44	114.83	610804
2018-03-12	114.83	115.27	114.42	114.61	638688
2018-03-13	115.00	115.29	113.72	113.97	834286
2018-03-14	114.45	114.53	112.88	113.12	859235
2018-03-15	113.35	113.59	112.75	112.95	646621
2018-03-16	113.10	113.80	113.10	113.23	683624
2018-03-19	113.03	113.11	111.30	111.96	787000
2018-03-20	112.18	112.54	111.66	111.88	548563
2018-03-21	111.93	112.99	111.79	111.39	849958
2018-03-22	110.51	110.87	108.63	108.79	1424127
2018-03-23	108.99	109.34	106.48	106.61	1778423
2018-03-26	108.12	109.21	107.22	109.05	1272508
2018-03-27	109.44	109.99	107.38	107.99	1555163
2018-03-28	108.25	108.98	107.73	108.08	1324143
2018-03-29	108.59	109.83	108.44	109.34	941587
2018-04-02	109.09	109.20	105.81	107.03	1946713
2018-04-03	107.55	108.60	106.90	108.48	1559505
2018-04-04	107.08	109.79	106.83	109.59	1439880
2018-04-05	110.10	110.82	109.83	110.43	973142
2018-04-06	109.80	110.19	107.40	108.22	2544262
2018-04-09	108.85	110.12	108.44	108.56	1649818
2018-04-10	109.92	110.59	109.46	110.20	1617227
2018-04-11	109.57	110.29	109.40	109.67	1046088
2018-04-12	110.23	110.89	110.10	110.45	1011074
2018-04-13	111.08	111.16	109.70	110.14	1317797
2018-04-16	110.79	111.52	110.48	111.10	6643328
2018-04-17	111.77	111.90	111.36	111.57	1067695
2018-04-18	111.88	112.17	111.57	111.57	676989
2018-04-19	111.38	111.66	110.79	111.30	791452
2018-04-20	111.36	111.55	110.26	110.67	1064948
2018-04-23	110.85	111.06	110.37	110.85	1675120
2018-04-24	111.41	111.61	109.36	110.08	5458116
2018-04-25	109.92	110.54	109.21	110.37	2514003
2018-04-26	110.41	111.14	110.08	110.77	998948
2018-04-27	110.69	111.20	110.48	110.96	905022
2018-04-30	111.22	111.37	109.85	109.89	1102368
2018-05-01	109.57	109.62	108.54	109.55	1261357
2018-05-02	109.28	109.54	108.38	108.56	2055427
2018-05-03	108.28	108.33	106.79	108.03	1226966
2018-05-04	107.64	109.59	107.38	109.24	601150
2018-05-07	109.61	109.90	109.13	109.38	353674
2018-05-08	109.27	109.47	108.66	109.34	589401
2018-05-09	109.75	110.55	109.60	110.35	750016
2018-05-10	110.73	111.54	110.52	111.35	573728
2018-05-11	111.52	111.95	111.34	111.67	413288
2018-05-14	111.93	112.21	111.63	111.84	504569
2018-05-15	111.37	111.58	111.02	111.38	1145973
2018-05-16	111.43	112.14	111.43	111.93	342178
2018-05-17	111.91	112.41	111.62	112.04	429315
2018-05-18	111.91	111.91	111.45	111.49	391534
2018-05-21	112.09	112.48	112.07	112.32	493457
2018-05-22	112.46	112.86	112.06	112.15	2439029
2018-05-23	111.63	111.97	111.26	111.96	841488
2018-05-24	111.72	111.79	110.86	111.56	790150
2018-05-25	111.18	111.24	110.72	111.04	752305
2018-05-29	110.27	110.42	108.83	109.40	959668
2018-05-30	110.03	111.37	110.00	111.12	697357
2018-05-31	110.98	110.98	109.87	110.16	865521
2018-06-01	110.88	111.25	110.79	110.97	623632
2018-06-04	111.30	111.67	111.06	111.18	455961
2018-06-05	111.16	111.21	110.72	111.08	524216
2018-06-06	111.33	112.11	111.17	112.11	548115
2018-06-07	112.33	112.83	112.29	112.57	2545472
2018-06-08	112.49	113.00	112.32	112.97	765927
2018-06-11	113.03	113.49	113.03	113.19	420504
2018-06-12	113.35	113.35	112.80	113.07	2418643
2018-06-13	113.15	113.17	112.51	112.53	1162396
2018-06-14	112.87	113.00	112.34	112.50	2182161
2018-06-15	112.16	112.54	111.52	112.42	1139258
2018-06-18	111.73	112.11	111.62	112.02	1439034
2018-06-19	111.14	111.90	111.11	111.77	725623
2018-06-20	112.08	112.16	111.54	111.76	506645
2018-06-21	111.62	111.62	110.91	111.14	3074068
2018-06-22	111.89	112.21	111.65	111.69	517086
2018-06-25	111.33	111.48	110.08	110.03	5720775
2018-06-26	110.23	110.42	109.70	110.08	555500
2018-06-27	110.28	111.08	109.58	109.63	1180227
2018-06-28	109.60	110.34	109.23	110.08	2691531
2018-06-29	110.46	111.20	110.10	110.13	929847
2018-07-02	109.48	110.11	109.29	110.03	903209
2018-07-03	110.50	110.81	109.82	110.04	474626
2018-07-05	110.47	110.71	109.98	110.70	911965
2018-07-06	110.65	111.61	110.42	111.35	706411
2018-07-09	111.76	112.51	111.70	112.40	537410
2018-07-10	112.71	112.90	112.55	112.82	561834
2018-07-11	112.19	112.40	111.68	111.87	1866749
2018-07-12	112.48	112.48	111.96	112.29	602509
2018-07-13	112.14	112.58	112.02	112.35	458684
2018-07-16	112.35	112.52	112.03	112.46	695938
2018-07-17	112.32	112.78	112.23	112.61	527122
2018-07-18	112.63	113.06	112.52	113.00	2808895
2018-07-19	112.76	112.95	112.40	112.64	714171
2018-07-20	112.44	112.56	112.24	112.38	761668
2018-07-23	112.33	112.72	112.20	112.61	2902790
2018-07-24	112.94	113.36	112.81	113.12	844711
2018-07-25	113.01	113.76	112.80	113.65	770339
2018-07-26	113.95	114.45	113.95	114.17	629037
2018-07-27	114.07	114.33	113.66	114.02	1168292
2018-07-30	114.06	114.61	114.06	114.27	1621095
2018-07-31	114.58	114.79	114.31	114.52	3179323
2018-08-01	114.42	114.47	113.74	113.88	986779
2018-08-02	113.35	114.06	113.09	113.97	1621334
2018-08-03	114.04	114.76	113.98	114.73	875493
2018-08-06	114.74	115.28	114.56	115.00	634744
2018-08-07	115.23	115.62	115.15	115.39	638686
2018-08-08	115.34	115.35	115.03	115.18	1236339
2018-08-09	115.24	115.24	114.81	114.85	487633
2018-08-10	114.21	114.42	113.84	114.15	731781
2018-08-13	114.25	114.27	113.35	113.47	764387
2018-08-14	113.74	114.39	113.74	114.26	647233
2018-08-15	113.66	113.68	112.90	113.49	1043629
2018-08-16	114.12	114.99	114.12	114.76	715105
2018-08-17	114.65	115.56	114.65	115.33	673157
2018-08-20	115.50	115.88	115.47	115.80	460771
2018-08-21	115.99	116.43	115.98	116.07	540093
2018-08-22	115.94	116.05	115.73	115.75	562146
2018-08-23	115.63	115.78	115.31	115.45	540811
2018-08-24	115.67	116.05	115.60	115.91	301610
2018-08-27	116.31	116.81	116.31	116.68	1916036
2018-08-28	116.90	116.95	116.50	116.61	802172
2018-08-29	116.67	117.06	116.39	116.87	596761
2018-08-30	116.61	116.77	116.00	116.19	1000737
2018-08-31	115.92	116.23	115.58	116.05	736036
2018-09-04	115.96	116.12	115.54	115.92	2194060
2018-09-05	115.73	116.47	115.59	116.43	2085102
2018-09-06	116.41	116.64	115.80	116.10	1078232
2018-09-07	115.77	116.08	115.48	115.85	814847
2018-09-10	116.32	116.65	116.07	116.09	448675
2018-09-11	115.86	116.45	115.61	116.17	578811
2018-09-12	116.25	116.64	116.20	116.32	712556
2018-09-13	116.66	116.82	116.30	116.63	678366
2018-09-14	116.72	116.84	116.45	116.78	725361
2018-09-17	116.87	117.10	116.67	116.79	1101631
2018-09-18	116.91	117.44	116.69	117.23	472727
2018-09-19	117.22	117.91	117.22	117.64	999517
2018-09-20	118.04	118.56	117.99	118.40	750187
2018-09-21	118.76	118.81	118.46	118.53	545996
2018-09-24	118.47	118.61	117.51	117.65	3939409
2018-09-25	117.96	117.98	117.18	116.58	727880
2018-09-26	116.66	116.91	115.85	116.00	760456
2018-09-27	116.03	116.60	115.80	115.95	408918
2018-09-28	115.46	116.14	115.46	115.84	772982
2018-10-01	116.38	116.70	116.03	116.30	898063
2018-10-02	116.32	116.72	116.03	116.52	864073
2018-10-03	117.02	117.12	116.44	116.62	1032972
2018-10-04	116.47	116.85	115.87	116.58	1882900
2018-10-05	116.65	116.90	115.79	116.22	1593222
2018-10-08	115.99	116.92	115.99	116.80	3928676
2018-10-09	116.66	116.89	116.12	116.44	1523250
2018-10-10	116.33	116.40	113.49	113.71	3228585
2018-10-11	113.20	113.41	110.05	110.57	4258339
2018-10-12	112.00	112.00	109.95	111.16	2392241
2018-10-15	111.06	112.01	111.04	111.05	1680254
2018-10-16	111.64	112.86	111.28	112.72	1820794
2018-10-17	112.59	113.21	111.72	112.84	982051
2018-10-18	112.56	113.12	111.31	111.87	1311746
2018-10-19	111.83	112.78	111.76	111.97	1400811
2018-10-22	112.15	112.25	110.77	110.88	1100208
2018-10-23	109.48	110.76	108.69	110.20	2329515
2018-10-24	110.11	110.18	107.35	107.59	2279361
2018-10-25	108.09	109.36	107.66	108.64	1487416
2018-10-26	107.80	108.24	106.26	107.15	3924134
2018-10-29	108.25	109.18	106.22	107.47	3320500
2018-10-30	107.68	109.36	107.63	109.22	2335371
2018-10-31	109.99	110.68	109.54	109.65	1295148
2018-11-01	110.00	110.61	109.76	110.46	829711
2018-11-02	111.32	111.40	109.35	110.26	1357275
2018-11-05	110.64	111.82	110.64	111.57	933485
2018-11-06	111.61	112.30	111.45	112.25	652973
2018-11-07	113.14	113.91	112.37	113.82	1200309
2018-11-08	113.57	114.09	113.24	113.65	896013
2018-11-09	113.19	113.40	112.38	112.93	821268
2018-11-12	112.94	113.07	111.21	111.44	993663
2018-11-13	111.68	112.30	110.93	111.25	1122159
2018-11-14	111.96	112.15	109.77	110.52	1413561
2018-11-15	110.02	111.46	109.31	111.38	2425300
2018-11-16	111.14	112.19	111.04	111.87	878159
2018-11-19	111.72	112.12	110.79	111.34	1298423
2018-11-20	110.34	110.54	108.71	109.03	1923926
2018-11-21	109.45	110.10	109.26	109.30	1245895
2018-11-23	108.52	108.99	108.29	108.51	505214
2018-11-26	109.27	110.04	109.27	109.87	969834
2018-11-27	109.54	110.28	109.38	110.26	1632581
2018-11-28	110.51	111.95	109.93	111.93	1421408
2018-11-29	111.61	112.36	111.27	111.77	1292991
2018-11-30	111.61	112.58	111.58	112.41	1227454
2018-12-03	113.76	113.78	112.55	113.34	1857888
2018-12-04	113.19	113.35	109.95	110.12	2075868
2018-12-06	108.74	109.48	106.79	109.47	2787842
2018-12-07	109.45	110.20	107.14	107.56	1956518
2018-12-10	107.53	107.58	104.97	107.02	1892400
2018-12-11	108.22	108.54	106.26	106.82	1832481
2018-12-12	108.00	108.37	107.05	107.11	1564518
2018-12-13	107.39	107.69	106.56	106.99	1219386
2018-12-14	106.07	106.64	105.12	104.68	1741566
2018-12-17	104.33	104.79	102.16	102.77	3417265
2018-12-18	103.46	103.78	101.57	102.18	1707462
2018-12-19	102.37	103.97	100.30	100.95	3625409
2018-12-20	100.35	101.09	98.51	99.43	4507871
2018-12-21	99.46	101.20	97.66	97.93	4890948
2018-12-24	97.25	97.54	95.32	95.36	2831674
2018-12-26	95.88	99.62	94.72	99.61	4615193
2018-12-27	98.45	100.45	96.86	100.45	6774769
2018-12-28	101.00	101.69	99.93	100.37	5279694
2018-12-31	100.93	101.24	100.10	101.14	4345109
2019-01-02	99.81	101.91	99.56	101.55	2577830
2019-01-03	100.65	100.65	98.97	99.16	2129686
2019-01-04	100.55	102.52	100.40	102.29	6128947
2019-01-07	102.44	103.70	101.84	103.04	1887019
2019-01-08	104.00	104.06	102.93	103.81	1307241
2019-01-09	104.12	104.72	103.60	104.27	2924982
2019-01-10	103.62	104.86	103.42	104.79	1340961
2019-01-11	104.29	104.92	104.00	104.84	2497902
2019-01-14	104.00	104.77	103.85	104.45	1311032
2019-01-15	104.40	105.33	104.40	105.15	4403475
2019-01-16	105.39	106.24	105.39	105.81	1450068
2019-01-17	105.35	107.02	105.33	106.57	1727170
2019-01-18	107.47	108.34	107.09	108.16	2027956
2019-01-22	107.57	107.62	106.13	106.71	3056197
2019-01-23	107.19	107.53	105.89	106.90	1080996
2019-01-24	106.78	107.35	106.55	107.10	1296584
2019-01-25	107.97	108.55	107.83	108.21	2856165
2019-01-28	107.19	107.72	106.80	107.69	1663631
2019-01-29	107.82	108.21	107.56	107.86	1194813
2019-01-30	108.41	109.63	107.89	109.14	1192989
2019-01-31	108.91	109.95	108.74	109.78	1336647
2019-02-01	110.03	110.37	109.58	109.95	1015949
2019-02-04	109.92	110.58	109.51	110.57	871869
2019-02-05	110.79	111.05	110.38	110.88	842700
2019-02-06	110.68	111.08	110.63	110.90	819614
2019-02-07	110.30	110.48	109.13	109.85	954045
2019-02-08	109.36	109.73	108.63	109.71	857771
2019-02-11	109.94	109.97	109.52	109.72	609547
2019-02-12	110.37	111.28	110.37	111.12	734007
2019-02-13	111.43	111.93	111.35	111.56	599403
2019-02-14	111.03	111.65	110.56	111.11	2044392
2019-02-15	111.91	112.57	111.87	112.56	546822
2019-02-19	112.22	113.12	112.22	112.85	568387
2019-02-20	112.78	113.43	112.71	113.23	698999
2019-02-21	112.99	113.02	112.25	112.66	574786
2019-02-22	112.90	113.12	112.62	113.05	630622
2019-02-25	113.67	114.01	113.23	113.27	789033
2019-02-26	113.06	113.49	112.98	113.02	780558
2019-02-27	112.79	113.02	112.35	112.81	621954
2019-02-28	112.73	112.73	112.17	112.24	740304
2019-03-01	112.95	113.27	112.30	112.89	594962
2019-03-04	113.28	113.41	111.40	112.35	721460
2019-03-05	112.42	112.42	111.81	112.14	517561
2019-03-06	112.13	112.15	111.24	111.33	523814
2019-03-07	111.19	111.19	110.12	110.50	1497378
2019-03-08	109.74	110.47	109.60	110.41	843161
2019-03-11	110.91	112.06	110.91	112.01	559259
2019-03-12	112.22	112.71	112.19	112.40	588968
2019-03-13	112.75	113.52	112.70	113.14	582483
2019-03-14	113.27	113.48	113.00	113.24	333712
2019-03-15	113.44	114.02	113.38	113.69	548335
2019-03-18	113.79	114.48	113.78	114.40	422290
2019-03-19	114.86	115.17	113.78	113.53	783111
2019-03-20	113.36	113.54	112.38	112.59	687691
2019-03-21	112.23	114.06	112.23	113.79	431949
2019-03-22	113.17	113.45	111.47	111.51	886576
2019-03-25	111.39	111.82	110.64	111.16	1027583
2019-03-26	111.95	112.48	111.40	111.94	653402
2019-03-27	112.06	112.29	110.97	111.57	928348
2019-03-28	111.84	112.17	111.29	112.02	1260724
2019-03-29	112.64	112.84	112.18	112.74	1000702
2019-04-01	113.56	114.32	113.43	114.20	1004145
2019-04-02	114.22	114.34	113.82	114.13	659527
2019-04-03	114.64	114.84	114.09	114.43	912546
2019-04-04	114.47	115.03	114.47	114.97	502587
2019-04-05	115.27	115.65	115.07	115.60	717571
2019-04-08	115.40	115.87	115.25	115.83	966281
2019-04-09	115.45	115.45	114.78	115.01	539869
2019-04-10	115.23	115.43	114.91	115.39	277824
2019-04-11	115.62	115.82	115.18	115.43	431416
2019-04-12	116.23	116.60	115.73	116.22	493159
2019-04-15	116.22	116.30	115.80	116.09	464379
2019-04-16	116.50	116.52	116.08	116.44	433125
2019-04-17	116.78	116.78	116.13	116.38	362740
2019-04-18	116.67	116.67	116.15	116.47	413886
2019-04-22	116.18	116.45	116.15	116.40	322638
2019-04-23	116.50	117.35	116.38	117.23	1372803
2019-04-24	117.10	117.22	116.78	116.91	297503
2019-04-25	116.42	116.70	115.79	116.32	463037
2019-04-26	116.30	116.89	116.18	116.88	340766
2019-04-29	116.94	117.50	116.94	117.17	408363
2019-04-30	117.30	117.50	116.48	117.36	485492
2019-05-01	117.81	118.12	116.83	116.85	584179
2019-05-02	116.79	117.24	115.98	116.59	477003
2019-05-03	117.14	117.62	116.97	117.48	273187
2019-05-06	115.67	117.12	115.51	116.94	437686
2019-05-07	115.92	116.05	114.20	114.97	770424
2019-05-08	114.85	115.51	114.54	114.71	533977
2019-05-09	113.88	114.72	113.09	114.41	777502
2019-05-10	114.00	115.24	112.63	114.89	653533
2019-05-13	112.90	112.90	111.52	111.92	952090
2019-05-14	112.27	113.65	112.27	112.93	733208
2019-05-15	112.22	113.52	111.96	113.20	625014
2019-05-16	113.49	114.60	113.49	113.92	628188
2019-05-17	112.91	114.23	112.90	113.27	531624
2019-05-20	112.62	113.21	112.31	112.64	445597
2019-05-21	113.35	113.95	113.19	113.76	610003
2019-05-22	113.35	113.58	112.91	113.05	539280
2019-05-23	112.10	112.10	110.99	111.71	781346
2019-05-24	112.24	112.42	111.61	111.94	363591
2019-05-28	112.09	112.22	110.49	110.49	517234
2019-05-29	109.98	110.27	109.18	109.90	1012756
2019-05-30	110.19	110.60	109.46	109.91	486434
2019-05-31	108.78	109.11	108.43	108.50	731585
2019-06-03	108.58	109.64	108.55	109.16	1030426
2019-06-04	110.19	111.82	110.19	111.74	820370
2019-06-05	112.33	112.47	111.50	112.39	640864
2019-06-06	112.53	113.43	112.29	113.14	573417
2019-06-07	113.48	114.33	113.40	113.87	272045
2019-06-10	114.57	115.17	114.42	114.44	359758
2019-06-11	115.09	115.34	114.40	114.61	339138
2019-06-12	114.52	114.70	114.10	114.21	347964
2019-06-13	114.63	115.07	114.56	114.97	538019
2019-06-14	114.74	115.05	114.31	114.12	450575
2019-06-17	114.14	114.36	113.85	113.90	315449
2019-06-18	114.51	115.74	114.43	115.18	545943
2019-06-19	115.29	115.57	114.77	115.30	513882
2019-06-20	116.38	116.54	115.45	116.34	405993
2019-06-21	116.28	116.83	116.15	116.26	509181
2019-06-24	116.25	116.37	115.81	115.86	362010
2019-06-25	115.99	115.99	115.10	115.17	473471
2019-06-26	115.52	115.75	115.16	115.16	334193
2019-06-27	115.48	115.93	115.43	115.72	244278
2019-06-28	116.19	116.70	116.11	116.57	573175
2019-07-01	117.87	118.20	116.93	117.45	1384204
2019-07-02	117.44	117.58	116.93	117.54	628233
2019-07-03	117.86	118.41	117.78	118.41	342345
2019-07-05	117.94	118.42	117.49	118.37	327262
2019-07-08	117.80	118.05	117.47	117.69	614679
2019-07-09	117.15	117.78	117.15	117.71	512007
2019-07-10	118.13	118.50	117.71	117.94	351003
2019-07-11	118.31	118.51	117.98	118.35	362874
2019-07-12	118.63	119.23	118.63	119.19	300034
2019-07-15	119.37	119.37	118.93	119.15	441190
2019-07-16	119.10	119.21	118.72	118.85	815848
2019-07-17	118.85	118.85	117.83	117.83	438919
2019-07-18	117.70	118.59	117.65	118.40	1676705
2019-07-19	118.70	118.75	117.74	117.82	732495
2019-07-22	117.98	118.18	117.69	118.04	369869
2019-07-23	118.51	119.09	118.33	119.04	421728
2019-07-24	118.86	119.74	118.81	119.74	377109
2019-07-25	119.66	119.68	118.89	119.18	367403
2019-07-26	119.39	119.87	119.12	119.80	393773
2019-07-29	119.75	119.94	119.63	119.70	492947
2019-07-30	119.15	119.68	118.98	119.62	435161
2019-07-31	119.84	120.00	118.00	118.61	579527
2019-08-01	118.58	119.67	116.71	116.95	1315749
2019-08-02	116.59	116.74	115.44	116.18	808164
2019-08-05	114.54	114.54	111.93	112.70	2215583
2019-08-06	113.45	114.14	112.52	114.08	594711
2019-08-07	112.77	114.27	111.67	113.98	775988
2019-08-08	114.60	116.00	114.36	116.00	474246
2019-08-09	115.57	115.73	114.43	115.21	628149
2019-08-12	114.47	114.69	113.37	113.71	357946
2019-08-13	113.73	116.30	113.47	115.46	590224
2019-08-14	113.64	113.77	111.95	112.00	948726
2019-08-15	112.42	112.62	111.23	112.09	632882
2019-08-16	112.76	114.22	112.76	114.04	503572
2019-08-19	115.39	115.74	115.19	115.37	344996
2019-08-20	115.17	115.27	114.35	114.37	428547
2019-08-21	115.40	115.46	115.02	115.25	357393
2019-08-22	115.53	115.94	114.73	115.34	953708
2019-08-23	114.63	115.33	111.74	112.29	928069
2019-08-26	113.27	113.49	112.69	113.46	690870
2019-08-27	114.02	114.15	112.46	112.69	475952
2019-08-28	112.44	113.80	112.30	113.70	440000
2019-08-29	114.81	115.44	114.43	115.23	536106
2019-08-30	115.88	116.08	115.14	115.45	705632
2019-09-03	114.61	114.85	113.83	114.77	491010
2019-09-04	115.73	116.21	115.52	116.18	291555
2019-09-05	117.37	118.28	117.37	117.68	426380
2019-09-06	117.90	118.17	117.68	117.94	214377
2019-09-09	118.46	119.04	118.36	118.96	480298
2019-09-10	118.91	119.72	118.74	119.72	854163
2019-09-11	119.90	120.74	119.41	120.70	793481
2019-09-12	120.88	121.31	120.32	120.84	660709
2019-09-13	121.12	121.33	120.78	120.88	674990
2019-09-16	120.40	120.78	120.27	120.64	579994
2019-09-17	120.48	120.74	120.15	120.68	374851
2019-09-18	120.48	120.84	119.85	120.80	472148
2019-09-19	120.96	121.22	120.38	120.47	606769
2019-09-20	120.76	120.99	119.84	119.99	636656
2019-09-23	119.60	120.40	119.57	119.39	354053
2019-09-24	119.85	119.94	118.15	118.54	1083655
2019-09-25	118.56	119.41	118.24	119.24	672635
2019-09-26	119.24	119.24	118.29	118.80	636785
2019-09-27	119.16	119.28	117.94	118.54	606977
2019-09-30	118.80	119.41	118.80	119.14	524786
2019-10-01	119.59	119.84	117.41	117.71	1461321
2019-10-02	116.89	116.91	114.93	115.41	997357
2019-10-03	115.31	116.07	114.01	116.07	1056875
2019-10-04	116.48	117.78	116.45	117.69	632086
2019-10-07	117.46	118.16	117.14	117.25	775042
2019-10-08	116.35	116.64	115.40	115.41	860465
2019-10-09	116.25	116.81	115.94	116.37	616389
2019-10-10	116.43	117.79	116.43	117.40	868448
2019-10-11	118.68	119.83	118.62	118.87	1229253
2019-10-14	118.72	118.97	118.52	118.78	538488
2019-10-15	119.28	120.32	119.13	119.89	853476
2019-10-16	119.77	120.14	119.61	119.72	484861
2019-10-17	120.17	120.47	119.76	120.12	503841
2019-10-18	119.87	120.43	119.67	120.08	646868
2019-10-21	120.74	121.16	120.74	121.11	805498
2019-10-22	121.36	122.04	121.09	121.42	1044952
2019-10-23	121.21	121.73	121.11	121.69	757785
2019-10-24	122.00	122.12	121.14	121.51	548557
2019-10-25	121.46	122.35	121.46	122.18	824047
2019-10-28	122.66	123.07	122.64	122.72	950401
2019-10-29	122.49	122.98	122.43	122.53	758458
2019-10-30	122.66	122.72	121.90	122.65	770168
2019-10-31	122.52	122.64	121.48	122.28	658924
2019-11-01	122.94	123.97	122.85	123.97	1393421
2019-11-04	124.71	124.88	124.56	124.81	1140482
2019-11-05	125.02	125.32	124.75	124.93	1198867
2019-11-06	124.97	125.09	124.53	124.97	1432764
2019-11-07	125.75	126.08	125.39	125.64	866761
2019-11-08	125.44	125.92	124.97	125.92	614362
2019-11-11	125.25	125.67	125.14	125.58	816251
2019-11-12	125.74	126.14	125.36	125.64	789871
2019-11-13	125.14	125.87	124.97	125.65	822640
2019-11-14	125.58	125.87	125.22	125.75	465403
2019-11-15	126.33	126.67	125.99	126.67	803853
2019-11-18	126.52	126.87	126.36	126.79	1145477
2019-11-19	127.00	127.00	126.12	126.33	531727
2019-11-20	126.01	126.12	125.06	125.76	643156
2019-11-21	125.89	125.91	125.35	125.68	754741
2019-11-22	126.05	126.25	125.67	126.09	831368
2019-11-25	126.52	127.03	126.51	126.97	1001838
2019-11-26	127.00	127.10	126.70	126.90	730527
2019-11-27	127.22	127.48	127.01	127.43	613925
2019-11-29	127.26	127.30	126.87	127.02	272750
2019-12-02	127.18	127.25	126.03	126.10	1111395
2019-12-03	124.80	124.91	124.04	124.86	1042327
2019-12-04	125.42	126.18	125.29	125.83	665946
2019-12-05	126.20	126.34	125.64	126.25	875225
2019-12-06	127.19	127.79	127.19	127.55	638094
2019-12-09	127.36	127.62	127.09	127.12	488616
2019-12-10	127.14	127.44	126.64	127.07	764521
2019-12-11	127.22	127.57	127.12	127.40	387359
2019-12-12	127.38	129.13	127.26	128.89	1204467
2019-12-13	128.85	129.53	128.23	127.96	980461
2019-12-16	128.89	129.36	128.76	128.96	1060545
2019-12-17	129.13	129.37	129.04	129.09	641098
2019-12-18	129.24	129.30	128.97	129.01	816248
2019-12-19	129.14	129.41	129.10	129.32	858744
2019-12-20	129.88	130.25	129.79	129.93	870561
2019-12-23	130.14	130.14	129.89	130.01	727199
2019-12-24	130.09	130.18	129.85	129.92	383301
2019-12-26	130.05	130.33	129.93	130.26	429406
2019-12-27	130.48	130.53	130.07	130.21	655038
2019-12-30	130.30	130.37	129.53	129.70	933558
2019-12-31	129.43	130.16	129.38	130.09	616975
2020-01-02	130.68	130.78	129.94	130.59	2280164
2020-01-03	129.33	129.99	129.29	129.66	956775
2020-01-06	129.00	129.91	128.93	129.87	1059091
2020-01-07	129.52	129.59	129.14	129.38	966163
2020-01-08	129.38	130.30	129.24	129.72	1044689
2020-01-09	130.30	130.38	129.91	130.30	690134
2020-01-10	130.49	130.58	129.69	129.84	569041
2020-01-13	130.05	130.32	129.71	130.31	709315
2020-01-14	130.18	130.75	130.05	130.41	769031
2020-01-15	130.27	131.01	130.27	130.63	817405
2020-01-16	131.19	131.60	131.06	131.57	457742
2020-01-17	131.82	131.86	131.60	131.78	556310
2020-01-21	131.32	131.66	131.13	131.25	763391
2020-01-22	131.56	131.76	131.21	131.32	469796
2020-01-23	130.94	131.40	130.26	131.31	658920
2020-01-24	131.41	131.41	129.46	130.00	967853
2020-01-27	128.16	128.79	128.01	128.21	1199096
2020-01-28	128.62	129.51	128.54	129.07	546485
2020-01-29	129.43	129.52	128.46	128.47	594297
2020-01-30	127.57	129.04	127.23	128.95	1088821
2020-01-31	128.27	128.37	126.21	126.61	1564091
2020-02-03	127.34	128.09	126.94	127.06	1167424
2020-02-04	128.51	129.14	128.50	128.61	708695
2020-02-05	129.68	131.00	129.68	130.91	985559
2020-02-06	131.46	131.46	130.77	130.93	475350
2020-02-07	130.58	130.67	130.01	130.17	534996
2020-02-10	129.90	130.60	129.90	130.58	577990
2020-02-11	131.08	131.55	130.96	131.17	664297
2020-02-12	131.79	132.10	131.50	131.79	400201
2020-02-13	131.25	131.86	130.98	131.55	436798
2020-02-14	131.73	131.78	130.97	131.43	350837
2020-02-18	131.20	131.40	130.39	130.94	465535
2020-02-19	131.26	131.58	131.12	131.33	509785
2020-02-20	131.09	131.56	130.20	131.19	734557
2020-02-21	130.64	130.81	130.14	130.63	3138869
2020-02-24	127.47	127.89	126.29	126.61	2531482
2020-02-25	126.92	127.00	122.25	122.59	1634092
2020-02-26	123.25	124.17	121.44	121.49	1314867
2020-02-27	119.46	120.98	116.29	116.29	4393419
2020-02-28	113.00	114.81	111.35	114.63	3929113
2020-03-02	115.28	119.80	113.96	119.80	1860572
2020-03-03	119.77	121.60	115.40	116.40	1778128
2020-03-04	118.79	121.43	117.83	121.32	1620300
2020-03-05	118.26	119.26	116.19	117.30	997553
2020-03-06	113.70	115.78	112.75	115.21	1181687
2020-03-09	106.49	109.38	102.64	105.80	1495439
2020-03-10	109.68	110.68	105.00	110.68	1168911
2020-03-11	107.57	108.03	103.87	104.96	1266897
2020-03-12	97.81	101.14	93.32	94.34	3164672
2020-03-13	100.00	103.12	94.89	102.90	2494579
2020-03-16	91.51	97.83	89.02	91.39	2371076
2020-03-17	93.13	97.52	90.50	96.46	2237517
2020-03-18	90.95	93.60	86.25	91.25	2710643
2020-03-19	90.59	92.62	87.10	90.66	2643598
2020-03-20	91.54	91.94	86.27	86.71	2415315
2020-03-23	86.07	86.07	81.70	82.97	2802295
2020-03-24	87.59	91.27	87.00	90.19	1964534
2020-03-25	91.00	95.70	88.81	92.24	13796398
2020-03-26	93.23	98.56	93.00	97.93	7714980
2020-03-27	94.78	97.97	93.98	95.26	3330699
2020-03-30	95.80	98.35	94.90	97.99	7177888
2020-03-31	97.65	98.32	95.69	96.25	3167179
2020-04-01	92.72	93.52	90.96	91.94	3794432
2020-04-02	91.47	94.78	91.36	94.17	2763082
2020-04-03	93.79	94.81	91.66	92.74	2195836
2020-04-06	96.19	99.25	95.80	98.57	2255056
2020-04-07	102.31	102.53	98.81	98.94	3310709
2020-04-08	99.96	103.46	99.13	102.94	3157375
2020-04-09	104.59	106.69	103.97	105.23	10952347
2020-04-13	104.94	105.06	102.03	103.16	2349870
2020-04-14	105.23	105.93	104.16	105.37	1699209
2020-04-15	102.83	103.10	101.52	102.41	5014456
2020-04-16	102.71	102.81	101.14	102.31	1439818
2020-04-17	104.97	106.36	104.19	106.03	1758255
2020-04-20	104.04	105.74	103.74	103.85	1172537
2020-04-21	101.79	102.70	100.81	101.08	1587175
2020-04-22	102.97	103.29	102.08	102.63	1398433
2020-04-23	103.07	104.45	102.59	102.70	1097087
2020-04-24	103.31	104.37	102.42	103.99	969806
2020-04-27	104.68	106.64	104.56	106.19	1154618
2020-04-28	107.94	108.25	106.28	106.64	2048623
2020-04-29	108.67	109.60	107.95	108.70	1731947
2020-04-30	107.46	107.56	106.10	106.49	1351102
2020-05-01	104.89	104.96	103.09	103.54	991322
2020-05-04	102.70	103.54	101.94	103.48	2619695
2020-05-05	104.61	105.24	103.92	104.00	2191385
2020-05-06	104.54	104.74	102.37	102.37	1072753
2020-05-07	103.53	104.60	103.19	103.33	1219654
2020-05-08	104.85	105.75	104.46	105.59	1118801
2020-05-11	104.70	105.54	104.12	104.84	1388377
2020-05-12	105.41	105.56	102.77	102.77	1056444
2020-05-13	102.41	102.41	99.69	100.41	1870985
2020-05-14	99.28	101.94	98.27	101.87	1886430
2020-05-15	101.15	102.15	100.64	101.92	1064233
2020-05-18	104.90	106.64	104.90	106.06	904505
2020-05-19	105.76	105.87	104.29	104.29	863438
2020-05-20	105.65	106.41	105.41	105.93	892692
2020-05-21	105.66	106.16	104.81	105.26	930824
2020-05-22	105.15	105.32	104.38	105.26	910468
2020-05-26	107.94	108.75	107.72	107.88	1597558
2020-05-27	109.95	110.41	108.35	110.37	1546359
2020-05-28	111.30	111.42	109.64	109.93	1028535
2020-05-29	109.47	110.15	108.13	109.93	1681283
2020-06-01	109.71	110.61	109.38	110.27	488878
2020-06-02	110.82	111.39	110.39	111.35	830571
2020-06-03	112.59	113.95	112.53	113.56	4442841
2020-06-04	113.04	114.13	112.83	114.02	1830190
2020-06-05	117.59	118.75	117.01	117.45	1363005
2020-06-08	118.41	119.73	118.17	119.67	1307328
2020-06-09	118.08	118.08	116.98	117.37	1200329
2020-06-10	117.25	117.25	114.95	114.95	4953657
2020-06-11	111.19	111.95	107.18	107.46	2333132
2020-06-12	110.65	110.83	107.05	108.56	1300707
2020-06-15	105.92	109.97	105.34	109.43	1133816
2020-06-16	112.83	113.00	109.55	111.46	1733195
2020-06-17	111.75	111.75	110.10	110.26	769680
2020-06-18	109.42	110.60	109.26	110.24	571656
2020-06-19	111.84	111.90	108.93	109.34	1077971
2020-06-22	108.94	109.55	108.21	109.24	643554
2020-06-23	110.36	110.54	109.41	109.42	717767
2020-06-24	108.47	108.48	105.66	106.36	789365
2020-06-25	105.98	107.64	105.47	107.51	938133
2020-06-26	106.89	107.04	104.70	105.22	1342460
2020-06-29	106.07	107.01	105.39	106.97	1025357
2020-06-30	106.79	108.75	106.65	108.21	1220440
2020-07-01	108.59	109.30	107.85	108.19	1764819
2020-07-02	109.60	110.21	108.46	108.67	702539
2020-07-06	110.26	110.47	109.26	109.69	849737
2020-07-07	108.80	109.06	108.09	108.29	1013497
2020-07-08	108.37	108.87	107.60	108.47	1389222
2020-07-09	108.41	108.43	105.89	106.77	1010169
2020-07-10	106.74	108.77	106.74	108.66	1284564
2020-07-13	109.42	110.48	108.59	108.87	1281916
2020-07-14	108.52	110.67	108.15	110.55	1933820
2020-07-15	112.07	112.34	111.35	112.03	1181669
2020-07-16	111.52	112.51	111.26	112.01	661132
2020-07-17	112.45	112.71	111.96	112.37	539915
2020-07-20	112.16	112.30	111.33	111.47	600293
2020-07-21	112.24	113.44	112.11	112.89	772962
2020-07-22	112.62	113.55	112.34	113.41	707357
2020-07-23	113.47	114.13	112.94	113.37	954796
2020-07-24	113.26	113.52	112.19	112.55	783023
2020-07-27	112.46	112.65	111.79	112.60	593397
2020-07-28	112.35	113.10	112.25	112.53	500486
2020-07-29	112.70	113.99	112.62	113.79	396902
2020-07-30	112.60	112.74	111.44	112.54	627873
2020-07-31	112.22	112.31	110.76	112.25	516418
2020-08-03	112.57	112.87	111.91	112.54	406755
2020-08-04	112.29	113.23	112.26	113.15	478478
2020-08-05	113.87	114.05	113.59	113.76	478637
2020-08-06	113.60	113.98	113.31	113.77	459315
2020-08-07	113.47	115.15	113.46	115.12	579615
2020-08-10	115.40	116.30	115.36	116.23	555961
2020-08-11	117.49	117.92	115.69	115.93	713908
2020-08-12	116.97	117.16	116.38	116.78	858578
2020-08-13	116.00	116.31	115.57	115.88	514561
2020-08-14	115.50	116.47	115.38	116.18	424535
2020-08-17	116.24	116.24	115.71	115.88	370069
2020-08-18	115.95	116.04	115.30	115.42	386849
2020-08-19	115.67	115.99	114.70	114.96	382383
2020-08-20	114.27	114.66	114.06	114.34	544394
2020-08-21	114.11	114.47	113.86	114.33	510385
2020-08-24	114.92	115.92	114.49	115.88	547755
2020-08-25	116.41	116.48	115.31	115.76	362584
2020-08-26	115.64	115.70	114.93	115.42	486592
2020-08-27	115.75	116.71	115.75	116.28	477348
2020-08-28	116.69	117.16	116.04	117.09	316841
2020-08-31	116.94	116.94	116.19	116.21	556729
2020-09-01	115.78	116.22	115.47	116.18	989151
2020-09-02	116.40	118.54	116.21	118.22	874967
2020-09-03	118.45	119.25	115.19	115.95	1269997
2020-09-04	116.91	117.23	114.47	115.96	980416
2020-09-08	115.26	115.26	113.54	113.81	948396
2020-09-09	114.61	116.04	114.55	115.13	644266
2020-09-10	115.40	115.60	113.21	113.39	733294
2020-09-11	113.88	114.48	113.16	114.08	615390
2020-09-14	114.80	116.07	114.70	115.52	369615
2020-09-15	116.01	116.30	115.14	115.30	611851
2020-09-16	115.88	117.26	115.70	116.11	442730
2020-09-17	114.84	115.98	114.39	115.52	958850
2020-09-18	115.69	115.76	114.12	114.60	569497
2020-09-21	112.81	112.93	110.79	112.08	964004
2020-09-22	112.10	112.92	111.51	111.33	502282
2020-09-23	111.65	112.09	109.25	109.28	639125
2020-09-24	109.07	110.44	108.20	109.40	662249
2020-09-25	108.90	110.93	108.71	110.67	708968
2020-09-28	111.83	112.93	111.83	112.40	519573
2020-09-29	112.39	112.46	111.10	111.53	423405
2020-09-30	111.92	113.56	111.80	112.45	844223
2020-10-01	113.00	113.40	111.93	112.57	680265
2020-10-02	110.97	113.51	110.95	112.81	753344
2020-10-05	113.60	114.70	113.52	114.58	560435
2020-10-06	114.89	115.82	113.34	113.48	569662
2020-10-07	114.40	115.68	114.40	115.32	717416
2020-10-08	115.96	116.79	115.90	116.77	441001
2020-10-09	117.46	117.62	116.62	116.96	462133
2020-10-12	117.19	118.12	117.08	117.81	422301
2020-10-13	117.42	117.59	116.31	116.60	483585
2020-10-14	116.62	117.14	115.89	116.02	494175
2020-10-15	114.84	116.40	114.77	116.33	407525
2020-10-16	116.66	117.25	116.41	116.66	528695
2020-10-19	116.92	117.13	114.87	115.09	659412
2020-10-20	115.68	116.62	115.31	115.52	677559
2020-10-21	115.51	116.01	115.14	115.14	441539
2020-10-22	115.23	116.83	115.17	116.69	871296
2020-10-23	117.21	117.38	116.18	116.91	595261
2020-10-26	115.49	115.68	113.58	114.64	937380
2020-10-27	114.38	114.52	113.18	113.18	598728
2020-10-28	111.18	112.05	109.74	109.93	1321136
2020-10-29	109.65	111.43	108.73	110.45	933426
2020-10-30	109.94	110.57	108.90	110.39	1043757
2020-11-02	111.77	112.75	110.91	112.56	956309
2020-11-03	113.98	115.26	113.93	114.52	967076
2020-11-04	114.78	116.91	114.11	114.89	1229288
2020-11-05	116.21	117.42	116.06	116.57	1679228
2020-11-06	116.72	117.00	115.90	116.15	1238190
2020-11-09	122.23	123.78	120.78	120.97	2253161
2020-11-10	121.41	122.75	120.88	122.55	1836604
2020-11-11	123.29	123.29	121.61	122.17	847708
2020-11-12	121.40	121.62	119.74	120.61	1069587
2020-11-13	121.52	123.22	121.52	122.96	952662
2020-11-16	125.18	125.18	123.78	125.03	1253364
2020-11-17	123.92	124.80	123.25	124.38	985239
2020-11-18	124.83	125.11	122.81	122.81	817541
2020-11-19	122.55	123.13	121.77	122.99	574775
2020-11-20	122.94	123.16	122.22	122.44	364038
2020-11-23	123.28	124.26	123.19	124.08	644379
2020-11-24	125.54	126.95	125.27	126.71	2068052
2020-11-25	126.37	126.37	125.35	125.94	725206
2020-11-27	126.12	126.28	125.48	125.89	343179
2020-11-30	125.45	125.52	124.29	124.64	1396910
2020-12-01	126.19	126.92	125.59	125.66	678008
2020-12-02	125.40	126.59	125.34	126.47	474673
2020-12-03	126.47	127.27	126.20	126.77	441626
2020-12-04	127.15	128.21	127.15	128.18	398317
2020-12-07	127.72	127.76	127.00	127.44	930061
2020-12-08	126.81	128.20	126.74	128.04	485879
2020-12-09	128.46	128.66	127.35	127.91	596585
2020-12-10	127.37	127.86	127.23	127.60	580017
2020-12-11	127.03	127.37	126.33	126.39	513596
2020-12-14	127.51	127.58	125.02	125.03	776852
2020-12-15	125.98	126.93	125.34	126.80	572683
2020-12-16	126.80	126.84	126.15	126.37	682625
2020-12-17	126.93	127.20	126.59	127.11	590345
2020-12-18	127.16	127.16	125.77	126.36	759602
2020-12-21	124.78	126.19	124.03	125.86	756336
2020-12-22	125.74	125.74	124.83	124.86	591419
2020-12-23	125.50	126.36	125.50	125.79	507264
2020-12-24	126.03	126.15	125.42	126.12	162057
2020-12-28	126.88	127.49	126.56	126.68	371015
2020-12-29	127.25	127.39	126.18	126.45	418631
2020-12-30	126.63	127.39	126.63	126.99	442218
2020-12-31	126.95	128.20	126.61	128.02	446552
2021-01-04	128.40	128.44	125.25	126.32	2108095
2021-01-05	126.23	127.86	126.01	127.21	677628
2021-01-06	127.83	130.99	127.77	130.12	986246
2021-01-07	131.06	131.70	130.64	131.14	732449
2021-01-08	131.37	131.53	129.99	131.22	558222
2021-01-11	130.18	131.47	130.08	131.27	746144
2021-01-12	131.41	132.05	131.03	131.80	980759
2021-01-13	131.81	132.19	131.34	131.73	471446
2021-01-14	132.19	132.91	131.94	132.18	684901
2021-01-15	131.15	131.47	130.03	130.97	638557
2021-01-19	131.84	131.86	131.21	131.42	648661
2021-01-20	131.84	132.20	131.24	131.98	465748
2021-01-21	131.92	132.00	131.05	131.28	549218
2021-01-22	130.13	130.69	129.77	130.28	646325
2021-01-25	129.73	130.22	128.85	130.21	739957
2021-01-26	130.70	130.77	129.69	129.70	551102
2021-01-27	128.13	128.21	126.22	126.75	983216
2021-01-28	127.76	129.42	127.64	128.28	693021
2021-01-29	127.69	128.22	125.47	125.98	868117
2021-02-01	127.00	127.61	126.15	127.07	734714
2021-02-02	128.28	129.66	128.19	128.89	532921
2021-02-03	128.85	129.68	128.62	129.42	414672
2021-02-04	129.65	131.21	129.55	131.13	943185
2021-02-05	132.13	132.30	131.55	131.77	635374
2021-02-08	132.26	133.15	132.26	133.15	489680
2021-02-09	132.91	133.28	132.41	133.07	331757
2021-02-10	133.67	133.67	132.53	133.23	373751
2021-02-11	133.49	133.68	132.29	133.14	416513
2021-02-12	132.85	133.85	132.80	133.77	628200
2021-02-16	134.44	134.46	133.72	134.05	461823
2021-02-17	133.73	134.60	133.23	134.47	504709
2021-02-18	133.88	134.22	133.29	133.92	504178
2021-02-19	134.39	134.77	134.25	134.34	2243117
2021-02-22	133.90	135.68	133.90	135.22	570690
2021-02-23	135.55	136.17	134.46	135.74	1626801
2021-02-24	135.91	138.04	135.66	137.75	1094506
2021-02-25	137.83	137.92	134.69	135.18	1117749
2021-02-26	135.46	135.46	132.98	133.41	1221239
2021-03-01	135.30	137.12	135.30	136.30	1096966
2021-03-02	136.36	136.83	135.76	135.96	1613728
2021-03-03	136.00	137.30	135.88	135.94	1679379
2021-03-04	135.95	136.73	132.79	134.55	2213780
2021-03-05	136.14	137.87	134.03	137.40	3151326
2021-03-08	138.26	140.51	137.84	139.01	3379785
2021-03-09	139.36	140.18	138.60	138.65	2456101
2021-03-10	139.17	140.95	139.13	140.50	2435378
2021-03-11	140.78	141.62	140.19	140.57	1214335
2021-03-12	141.15	141.92	140.98	141.87	3665041
2021-03-15	142.13	142.52	141.03	142.40	1818981
2021-03-16	142.12	142.12	141.12	141.45	845707
2021-03-17	141.64	142.16	140.87	142.10	967742
2021-03-18	142.03	143.11	141.05	141.30	1124420
2021-03-19	141.21	141.40	139.72	140.58	1034155
2021-03-22	140.38	140.95	139.93	140.57	686093
2021-03-23	139.89	140.38	138.44	138.78	1011790
2021-03-24	139.35	140.65	138.91	138.22	1237153
2021-03-25	137.93	140.19	137.17	139.98	1381401
2021-03-26	140.77	142.37	140.36	142.23	887583
2021-03-29	141.37	142.44	140.89	141.86	1165310
2021-03-30	141.86	142.20	141.51	141.93	876988
2021-03-31	141.75	142.02	141.15	141.24	912007
2021-04-01	141.50	142.22	141.05	142.18	1023721
2021-04-05	143.16	143.81	143.02	143.50	881765
2021-04-06	143.23	143.88	143.20	143.40	782605
2021-04-07	143.44	143.89	142.86	143.26	689218
2021-04-08	143.26	143.28	142.55	143.21	649688
2021-04-09	143.48	144.05	143.15	144.02	607082
2021-04-12	144.02	144.28	143.66	144.04	483257
2021-04-13	143.53	143.81	142.84	143.50	1062646
2021-04-14	143.39	144.71	143.39	144.08	683054
2021-04-15	144.46	144.91	144.03	144.78	1179502
2021-04-16	145.64	145.88	145.25	145.60	692134
2021-04-19	145.48	145.61	144.77	145.09	913334
2021-04-20	144.50	144.67	143.42	143.84	1006880
2021-04-21	143.69	145.65	143.62	145.49	992906
2021-04-22	145.50	145.73	144.10	144.36	717091
2021-04-23	144.45	146.04	144.24	145.53	536346
2021-04-26	145.79	146.25	145.32	145.46	659335
2021-04-27	145.55	145.96	145.13	145.76	746443
2021-04-28	145.92	146.31	145.73	145.94	854768
2021-04-29	146.76	147.43	146.20	147.29	865721
2021-04-30	146.66	146.92	146.03	146.39	578039
2021-05-03	147.42	148.08	147.12	147.49	521818
2021-05-04	147.14	147.74	146.34	147.74	1246145
2021-05-05	148.13	148.57	147.51	148.13	543847
2021-05-06	148.40	149.50	147.70	149.45	724391
2021-05-07	149.02	150.76	148.86	150.64	708164
2021-05-10	151.36	152.23	150.59	150.61	978518
2021-05-11	149.54	149.83	147.73	148.57	1655233
2021-05-12	148.40	148.63	145.85	145.99	1206340
2021-05-13	145.99	148.70	145.96	147.98	1055533
2021-05-14	148.61	150.10	148.61	149.82	713758
2021-05-17	149.66	150.09	149.17	149.72	562122
2021-05-18	149.76	149.88	148.34	148.44	832884
2021-05-19	146.98	147.56	145.57	147.50	2531609
2021-05-20	147.55	148.87	147.23	148.27	2408358
2021-05-21	148.87	149.72	148.47	148.80	666242
2021-05-24	149.58	150.00	149.12	149.56	1467330
2021-05-25	149.89	150.04	148.57	148.72	737407
2021-05-26	148.99	149.21	147.92	149.03	785307
2021-05-27	149.84	150.22	149.44	149.72	523610
2021-05-28	150.26	150.26	149.60	149.86	885859
2021-06-01	151.09	151.25	150.07	150.34	1250961
2021-06-02	150.70	150.87	150.06	150.67	862604
2021-06-03	149.95	150.98	149.66	150.69	1129707
2021-06-04	151.27	151.39	150.69	151.25	851817
2021-06-07	151.51	151.51	150.67	150.84	454321
2021-06-08	150.80	150.85	149.97	150.64	611992
2021-06-09	150.69	150.78	150.09	149.63	506832
2021-06-10	150.33	150.64	149.38	149.54	528272
2021-06-11	149.88	150.10	149.31	149.79	454560
2021-06-14	149.71	149.77	148.37	149.10	460850
2021-06-15	149.31	149.56	148.72	149.26	512046
2021-06-16	149.27	149.27	147.55	148.25	815879
2021-06-17	148.29	148.45	145.57	146.34	3520455
2021-06-18	144.74	145.01	143.55	143.60	2535246
2021-06-21	144.60	146.44	144.53	146.40	1476253
2021-06-22	146.46	146.97	145.77	146.50	608786
2021-06-23	146.73	146.79	146.13	146.15	524191
2021-06-24	146.84	147.35	146.53	147.18	617957
2021-06-25	147.52	148.46	147.20	148.22	751772
2021-06-28	148.25	148.25	146.86	147.32	566967
2021-06-29	147.67	148.08	146.81	146.90	563460
2021-06-30	146.80	147.74	146.80	147.64	627652
2021-07-01	148.03	148.68	147.83	148.52	879959
2021-07-02	148.71	149.05	148.30	148.87	400173
2021-07-06	148.64	148.64	146.42	147.42	555429
2021-07-07	147.08	147.80	146.60	147.66	797571
2021-07-08	145.95	146.81	145.35	146.26	1053181
2021-07-09	147.48	148.64	147.29	148.50	848334
2021-07-12	148.08	149.25	147.59	149.11	657339
2021-07-13	148.85	149.03	148.04	148.08	780714
2021-07-14	148.52	149.02	147.45	148.03	1009693
2021-07-15	147.27	148.26	147.27	147.95	1046896
2021-07-16	148.52	148.52	146.48	146.64	923094
2021-07-19	144.62	144.94	142.69	143.75	1304196
2021-07-20	144.03	146.73	143.77	146.21	1054874
2021-07-21	147.02	147.92	147.02	147.76	2083067
2021-07-22	147.64	147.64	146.53	147.05	1094601
2021-07-23	147.63	148.04	147.20	147.90	454188
2021-07-26	147.72	148.60	147.72	148.53	800813
2021-07-27	147.93	148.65	147.37	148.61	478955
2021-07-28	148.73	148.95	147.77	148.30	694410
2021-07-29	149.21	149.84	148.97	149.39	633482
2021-07-30	149.06	149.69	148.49	148.81	604052
2021-08-02	149.41	150.32	148.24	148.30	853946
2021-08-03	148.66	149.65	147.46	149.64	1149255
2021-08-04	148.70	149.17	148.00	148.05	605723
2021-08-05	148.54	149.05	148.48	149.01	729082
2021-08-06	149.68	150.27	149.53	150.09	570635
2021-08-09	149.84	150.14	149.31	149.82	503331
2021-08-10	150.01	151.03	149.78	150.86	575335
2021-08-11	151.18	151.80	150.81	151.79	3144805
2021-08-12	151.82	151.85	151.09	151.80	322572
2021-08-13	151.99	152.11	151.53	151.72	231810
2021-08-16	151.17	151.88	150.37	151.84	449454
2021-08-17	151.01	151.57	149.93	151.14	706125
2021-08-18	150.66	151.21	149.35	149.45	558285
2021-08-19	148.29	149.43	148.00	148.84	672144
2021-08-20	148.69	149.83	148.41	149.57	436688
2021-08-23	150.43	150.97	150.40	150.53	423983
2021-08-24	150.88	151.24	150.73	150.95	395444
2021-08-25	151.11	151.98	150.62	151.61	440651
2021-08-26	151.56	151.57	150.42	150.52	721020
2021-08-27	150.92	151.98	150.92	151.85	777868
2021-08-30	151.98	152.00	151.20	151.31	894592
2021-08-31	151.19	151.71	150.94	151.25	496531
2021-09-01	151.50	151.55	150.69	151.03	677453
2021-09-02	151.45	152.00	151.45	152.00	498449
2021-09-03	151.66	151.79	151.15	151.42	271103
2021-09-07	151.20	151.20	150.14	150.25	318840
2021-09-08	149.94	150.58	149.64	150.20	390461
2021-09-09	149.92	150.95	149.69	149.76	464334
2021-09-10	150.52	150.57	148.67	148.69	363725
2021-09-13	149.69	150.18	148.89	149.66	497677
2021-09-14	150.07	150.16	147.95	148.25	3719532
2021-09-15	148.28	149.93	148.10	149.60	737291
2021-09-16	149.70	150.11	148.41	149.16	307109
2021-09-17	148.80	149.29	147.99	148.16	703941
2021-09-20	145.93	146.53	144.28	145.90	738426
2021-09-21	146.70	147.15	145.36	145.37	563827
2021-09-22	146.61	147.95	146.37	146.97	417056
2021-09-23	147.75	149.86	147.63	148.32	406167
2021-09-24	147.93	149.01	147.89	148.53	1904028
2021-09-27	148.98	150.03	148.98	149.27	545695
2021-09-28	148.99	149.21	147.19	147.48	778569
2021-09-29	147.78	148.57	147.28	147.86	458637
2021-09-30	148.30	148.38	145.36	145.42	711086
2021-10-01	146.21	148.15	145.12	147.41	939305
2021-10-04	147.22	148.36	146.15	146.72	748489
2021-10-05	147.27	148.66	146.84	147.77	439067
2021-10-06	146.63	148.02	145.67	147.95	455498
2021-10-07	149.07	150.16	149.00	149.16	335254
2021-10-08	149.29	149.67	148.93	149.16	305116
2021-10-11	149.39	149.96	147.97	148.01	253791
2021-10-12	148.14	148.45	147.32	147.65	501787
2021-10-13	147.62	147.98	146.18	147.62	518475
2021-10-14	148.88	149.96	148.53	149.85	455538
2021-10-15	150.86	151.53	150.71	150.93	514540
2021-10-18	150.29	151.08	149.79	150.52	528584
2021-10-19	151.11	151.66	150.73	151.64	497060
2021-10-20	151.73	153.03	151.59	152.96	329205
2021-10-21	152.78	152.89	152.10	152.78	475796
2021-10-22	152.74	153.42	152.46	153.15	250466
2021-10-25	153.51	153.72	152.94	153.53	247422
2021-10-26	153.70	153.99	153.36	153.45	263706
2021-10-27	153.33	153.33	151.27	151.27	501591
2021-10-28	151.59	152.45	151.59	152.41	400891
2021-10-29	152.08	152.60	151.67	152.03	280093
2021-11-01	152.66	152.91	152.23	152.86	539109
2021-11-02	152.98	153.50	152.62	153.28	407708
2021-11-03	152.96	154.15	152.80	154.06	354837
2021-11-04	154.07	154.10	152.68	153.41	385159
2021-11-05	154.37	155.23	154.09	154.55	433570
2021-11-08	155.28	155.49	154.47	154.74	326959
2021-11-09	154.70	154.83	153.97	154.59	371522
2021-11-10	154.40	155.08	153.97	154.19	344956
2021-11-11	154.35	154.35	153.86	153.93	255421
2021-11-12	154.33	154.52	153.79	154.36	329892
2021-11-15	154.77	154.82	154.25	154.55	519562
2021-11-16	154.63	154.95	154.19	154.23	323024
2021-11-17	154.07	154.07	153.22	153.56	450962
2021-11-18	153.51	153.54	152.26	152.99	337400
2021-11-19	152.44	152.44	151.45	151.56	472978
2021-11-22	152.04	153.63	151.95	152.44	495642
2021-11-23	152.77	153.78	152.60	153.63	670992
2021-11-24	153.29	153.79	153.11	153.63	410561
2021-11-26	150.36	150.67	149.15	149.96	536642
2021-11-29	151.56	151.57	149.86	150.65	509884
2021-11-30	149.28	149.53	146.97	147.09	677337
2021-12-01	148.89	150.25	145.79	145.80	745387
2021-12-02	146.51	149.76	146.22	149.07	713461
2021-12-03	149.73	149.98	147.53	148.82	726353
2021-12-06	149.95	151.92	149.94	150.92	856659
2021-12-07	152.32	153.42	152.09	152.80	473335
2021-12-08	152.93	153.30	152.23	152.79	409574
2021-12-09	152.19	152.97	151.92	152.35	586426
2021-12-10	153.20	153.59	152.42	152.69	303100
2021-12-13	152.45	152.56	151.42	151.95	487207
2021-12-14	151.33	152.64	151.29	151.69	557726
2021-12-15	151.86	153.12	151.04	153.04	834633
2021-12-16	153.93	155.03	153.58	153.98	685847
2021-12-17	153.25	153.37	151.67	151.87	681740
2021-12-20	150.19	150.47	149.05	150.29	843232
2021-12-21	151.45	152.84	151.43	152.62	659339
2021-12-22	152.48	153.62	152.20	153.54	530952
2021-12-23	154.07	154.91	154.06	154.41	449756
2021-12-27	154.72	156.03	154.41	156.00	415445
2021-12-28	155.91	156.87	155.90	156.49	413795
2021-12-29	156.49	157.19	156.37	156.80	385640
2021-12-30	157.13	157.66	156.56	156.74	294072
2021-12-31	156.58	157.26	156.46	156.63	365172
2022-01-03	156.94	157.49	156.27	157.37	818834
2022-01-04	158.13	159.41	158.11	158.94	923952
2022-01-05	159.26	160.38	157.84	157.90	990316
2022-01-06	158.45	158.81	157.61	157.99	1796140
2022-01-07	157.96	158.87	157.74	158.41	2544155
2022-01-10	158.25	158.32	156.19	157.82	1355219
2022-01-11	157.96	158.97	156.74	158.93	726513
2022-01-12	159.20	159.48	158.42	159.06	775186
2022-01-13	159.34	160.09	158.33	158.77	712610
2022-01-14	157.70	158.63	157.04	158.54	713762
2022-01-18	157.57	157.73	156.01	156.54	1160490
2022-01-19	156.87	157.22	155.14	155.20	1001500
2022-01-20	155.35	157.14	153.68	153.84	877863
2022-01-21	153.62	154.29	151.53	151.77	1732825
2022-01-24	150.10	152.27	147.09	152.08	2314720
2022-01-25	150.28	152.63	148.12	151.48	3267913
2022-01-26	152.44	153.59	149.19	150.56	2059505
2022-01-27	151.67	153.19	149.48	150.20	1543879
2022-01-28	149.98	152.55	148.69	152.49	1108925
2022-01-31	151.74	154.15	151.42	154.03	1122388
2022-02-01	154.06	155.35	153.53	155.08	3512402
2022-02-02	154.88	156.41	154.60	156.13	1051608
2022-02-03	155.66	155.94	154.47	154.64	4218983
2022-02-04	153.99	155.37	152.94	154.25	793023
2022-02-07	154.46	155.42	153.91	154.44	855447
2022-02-08	154.78	155.76	154.16	155.47	738477
2022-02-09	156.63	157.41	156.47	157.21	721747
2022-02-10	155.91	157.64	154.46	155.08	1118780
2022-02-11	155.22	156.12	153.01	153.49	1117674
2022-02-14	153.47	153.72	151.50	152.48	736898
2022-02-15	153.55	154.46	153.43	154.10	842812
2022-02-16	153.61	154.94	153.31	154.45	624032
2022-02-17	153.46	153.60	152.04	152.30	470074
2022-02-18	152.19	153.00	151.10	151.70	941486
2022-02-22	151.64	152.04	149.46	150.52	1272503
2022-02-23	151.32	151.43	148.42	148.65	1051050
2022-02-24	145.84	148.83	145.03	148.69	2660290
2022-02-25	149.26	152.97	149.26	152.68	1141275
2022-02-28	150.56	152.27	150.00	151.84	1013746
2022-03-01	151.46	152.02	148.65	149.52	1596617
2022-03-02	150.38	153.06	150.36	152.37	1500739
2022-03-03	152.79	153.57	151.55	152.58	2484868
2022-03-04	150.85	152.15	150.29	152.09	1826206
2022-03-07	151.51	151.66	148.69	148.75	2433319
2022-03-08	149.20	150.76	147.40	147.46	1405096
2022-03-09	149.75	150.65	149.31	149.75	1072692
2022-03-10	148.29	149.79	147.99	149.57	1503876
2022-03-11	150.20	150.85	148.28	148.41	2481604
2022-03-14	149.13	150.15	147.75	148.38	661124
2022-03-15	148.89	150.56	148.64	150.33	913744
2022-03-16	151.42	152.45	149.66	152.38	1679831
2022-03-17	151.89	154.17	151.86	154.13	893557
2022-03-18	153.73	154.79	153.05	154.65	1094227
2022-03-21	154.86	155.66	154.08	154.94	914849
2022-03-22	155.60	156.16	155.38	155.84	1121650
2022-03-23	155.44	155.63	154.16	153.47	669283
2022-03-24	154.10	155.14	153.72	155.14	841343
2022-03-25	155.46	156.60	155.34	156.56	3539332
2022-03-28	156.24	156.63	155.20	156.62	1464978
2022-03-29	157.69	158.19	156.84	158.12	908245
2022-03-30	157.93	158.44	157.08	157.85	974383
2022-03-31	157.42	157.93	155.63	155.72	854626
2022-04-01	156.20	156.47	155.08	156.38	1280639
2022-04-04	156.30	156.33	155.10	156.19	681504
2022-04-05	155.73	157.24	154.86	155.21	3373066
2022-04-06	154.51	155.77	154.17	155.44	1020194
2022-04-07	155.25	156.57	154.33	156.08	915586
2022-04-08	156.19	157.48	155.92	156.88	693922
2022-04-11	156.40	156.89	155.27	155.47	651910
2022-04-12	155.93	156.91	154.63	155.12	807694
2022-04-13	155.03	156.42	154.96	156.23	586725
2022-04-14	156.32	157.05	155.60	155.64	437312
2022-04-18	155.32	156.36	154.77	155.40	424473
2022-04-19	155.48	157.70	155.48	157.42	608355
2022-04-20	158.13	159.22	158.04	158.52	596685
2022-04-21	159.48	159.80	156.55	156.82	701699
2022-04-22	156.16	156.26	152.57	152.74	773354
2022-04-25	151.91	153.15	149.56	152.87	2907523
2022-04-26	152.02	152.69	149.81	149.85	1166573
2022-04-27	150.20	151.72	149.42	150.23	1052309
2022-04-28	151.13	153.06	149.76	152.55	1059400
2022-04-29	151.73	152.02	147.70	147.98	964212
2022-05-02	148.18	149.06	145.24	147.95	6105214
2022-05-03	148.24	149.88	147.77	148.85	1181753
2022-05-04	149.12	153.07	148.65	152.83	3034538
2022-05-05	151.81	152.04	147.92	149.28	1103290
2022-05-06	148.52	149.28	146.80	148.78	1042014
2022-05-09	146.95	147.33	144.53	145.07	1629813
2022-05-10	146.64	147.02	143.15	144.50	1205077
2022-05-11	144.75	147.05	143.59	143.73	1706490
2022-05-12	143.14	144.35	141.65	143.94	2612266
2022-05-13	145.14	146.60	144.82	146.18	1354381
2022-05-16	146.03	147.48	145.33	146.41	1951454
2022-05-17	148.13	148.77	147.30	148.77	1318765
2022-05-18	147.73	147.73	143.38	143.85	1249175
2022-05-19	142.34	144.22	141.76	142.89	1645353
2022-05-20	143.77	144.10	140.31	143.06	1979680
2022-05-23	144.51	146.07	143.86	145.60	827414
2022-05-24	144.86	146.24	143.35	145.99	2849880
2022-05-25	145.58	147.42	145.41	146.98	1342102
2022-05-26	147.95	149.74	147.95	149.07	887448
2022-05-27	149.64	151.66	149.52	151.66	659692
2022-05-31	150.72	151.58	149.72	150.42	1373557
2022-06-01	151.14	151.22	148.09	149.23	886517
2022-06-02	149.37	151.04	147.95	151.04	1259277
2022-06-03	149.94	150.56	149.39	149.61	2431045
2022-06-06	150.77	151.18	149.61	149.88	530182
2022-06-07	148.86	151.53	148.86	151.44	896791
2022-06-08	150.61	151.01	149.30	148.96	407681
2022-06-09	148.40	148.89	145.74	145.75	507893
2022-06-10	143.65	143.96	142.44	142.51	1052298
2022-06-13	139.45	140.03	137.05	137.68	1352372
2022-06-14	138.26	138.71	135.57	136.67	1905647
2022-06-15	137.77	139.17	135.53	137.58	1165908
2022-06-16	134.91	134.91	132.89	133.81	1325704
2022-06-17	133.93	134.75	132.18	133.27	1483808
2022-06-21	135.39	136.83	134.98	136.32	1037902
2022-06-22	134.50	137.30	134.50	135.97	1026703
2022-06-23	136.46	137.06	134.93	136.51	912444
2022-06-24	137.59	140.28	137.42	140.27	4169980
2022-06-27	140.53	141.01	139.78	140.33	1472390
2022-06-28	141.21	142.29	138.58	138.73	1210623
2022-06-29	138.96	139.17	137.60	138.16	888645
2022-06-30	136.63	138.36	136.05	137.46	2041535
2022-07-01	137.38	139.46	136.44	139.22	1145816
2022-07-05	137.46	137.91	135.25	137.89	1515509
2022-07-06	137.81	138.83	136.86	138.00	4531184
2022-07-07	138.77	139.70	138.68	139.37	1024726
2022-07-08	139.31	139.82	138.58	139.07	921525
2022-07-11	138.20	138.90	137.96	138.25	1067304
2022-07-12	137.69	139.00	137.11	137.66	590441
2022-07-13	136.21	137.79	135.66	136.81	1452758
2022-07-14	134.62	136.02	134.05	135.84	888479
2022-07-15	137.56	138.46	136.77	138.37	900797
2022-07-18	139.46	139.66	137.06	137.47	544310
2022-07-19	138.62	140.92	138.62	140.70	741091
2022-07-20	140.61	141.14	139.87	140.69	584783
2022-07-21	140.06	141.22	139.27	141.20	745393
2022-07-22	141.54	141.98	140.00	140.88	533596
2022-07-25	141.17	141.92	140.69	141.72	3494493
2022-07-26	141.28	141.62	140.71	140.99	750845
2022-07-27	141.48	143.46	141.06	142.90	546017
2022-07-28	143.19	144.61	142.07	144.43	652234
2022-07-29	144.40	145.86	144.15	145.58	663401
2022-08-01	144.58	145.61	144.38	145.27	984545
2022-08-02	145.01	145.77	144.12	144.17	3516209
2022-08-03	144.88	145.79	144.28	145.38	511049
2022-08-04	145.20	145.31	144.48	144.63	636519
2022-08-05	143.59	144.94	143.49	144.84	589654
2022-08-08	145.50	146.14	144.86	145.09	667725
2022-08-09	145.25	145.65	144.67	145.04	519477
2022-08-10	146.88	147.33	146.61	147.15	501344
2022-08-11	148.03	149.05	147.63	147.83	609464
2022-08-12	148.38	149.97	148.11	149.90	472284
2022-08-15	148.92	150.48	148.78	150.27	548919
2022-08-16	150.03	151.54	150.03	150.96	466710
2022-08-17	149.77	150.79	149.37	150.02	494297
2022-08-18	150.16	150.68	149.78	150.49	430279
2022-08-19	149.85	149.96	148.98	149.26	410228
2022-08-22	147.82	147.82	146.39	146.67	500413
2022-08-23	146.77	147.34	146.21	146.38	381047
2022-08-24	146.38	147.21	146.12	146.90	370931
2022-08-25	147.28	148.66	146.96	148.62	3797160
2022-08-26	148.74	148.82	144.52	144.58	1034542
2022-08-29	143.72	145.15	143.41	144.06	700371
2022-08-30	144.31	144.31	141.98	142.44	746801
2022-08-31	142.77	143.21	141.38	141.43	670009
2022-09-01	140.82	142.00	139.95	141.92	911551
2022-09-02	143.35	143.74	140.14	140.70	885199
2022-09-06	141.20	141.38	139.73	140.27	3902946
2022-09-07	139.95	142.78	139.89	142.56	900333
2022-09-08	141.96	143.59	141.42	143.50	686963
2022-09-09	144.40	145.60	144.12	145.24	658585
2022-09-12	146.08	147.01	145.92	146.52	412929
2022-09-13	144.08	144.46	140.96	141.42	797030
2022-09-14	141.77	142.24	140.66	141.73	511780
2022-09-15	141.37	142.30	140.41	140.75	707831
2022-09-16	139.32	139.97	138.71	139.70	742692
2022-09-19	138.49	140.60	138.49	140.60	709700
2022-09-20	139.43	139.52	137.87	138.81	592228
2022-09-21	139.58	140.23	136.50	136.54	1365484
2022-09-22	136.52	136.71	135.46	135.48	1508061
2022-09-23	134.14	134.19	131.41	132.15	1386919
2022-09-26	131.44	132.24	129.77	130.37	1037519
2022-09-27	131.53	132.06	128.96	129.67	1123503
2022-09-28	130.43	132.97	129.89	132.26	1826283
2022-09-29	131.42	131.51	129.39	130.24	1977784
2022-09-30	130.10	131.05	128.44	128.52	1347060
2022-10-03	130.25	132.71	129.63	132.08	1550910
2022-10-04	133.84	136.00	133.66	135.97	1236027
2022-10-05	134.61	136.39	133.91	135.56	885317
2022-10-06	135.00	135.84	133.70	133.88	1255620
2022-10-07	132.85	133.04	130.55	131.30	955331
2022-10-10	131.75	132.04	129.87	130.56	581186
2022-10-11	130.08	131.88	129.56	130.28	1140712
2022-10-12	130.46	130.96	129.64	129.68	677730
2022-10-13	127.66	133.74	127.33	133.22	1288358
2022-10-14	134.09	134.71	130.77	130.97	2840112
2022-10-17	132.88	134.08	132.84	133.46	835761
2022-10-18	135.75	136.16	133.96	135.23	693550
2022-10-19	134.53	135.46	133.46	134.35	759104
2022-10-20	134.48	135.58	132.92	133.21	510696
2022-10-21	133.21	136.45	132.77	136.25	778250
2022-10-24	136.97	138.32	136.55	137.85	938436
2022-10-25	137.64	139.71	137.64	139.56	3549502
2022-10-26	139.94	141.67	139.94	140.36	1172653
2022-10-27	141.38	142.33	140.61	140.90	1577701
2022-10-28	141.12	144.00	141.12	143.94	1182882
2022-10-31	143.11	144.13	142.93	143.33	1972389
2022-11-01	144.42	144.57	142.78	143.50	1065526
2022-11-02	143.14	145.09	140.89	140.97	1079915
2022-11-03	139.65	141.25	139.08	140.39	1146600
2022-11-04	142.19	143.16	140.32	142.29	3355735
2022-11-07	142.83	143.73	142.21	143.49	1531732
2022-11-08	143.78	145.17	142.96	144.35	1380108
2022-11-09	143.48	144.02	141.55	141.70	816717
2022-11-10	145.71	147.39	144.80	147.21	880097
2022-11-11	147.65	148.05	146.56	147.71	999301
2022-11-14	147.43	148.72	146.70	146.78	579504
2022-11-15	148.44	148.80	146.32	147.63	955439
2022-11-16	147.30	147.65	146.61	146.78	767928
2022-11-17	145.16	146.57	145.01	146.50	905441
2022-11-18	147.58	147.98	146.74	147.71	463403
2022-11-21	147.28	148.11	146.96	147.88	456988
2022-11-22	148.63	149.85	148.57	149.74	3026028
2022-11-23	149.33	150.37	149.33	150.23	535523
2022-11-25	150.37	150.83	150.37	150.68	220021
2022-11-28	149.43	150.05	148.23	148.45	540487
2022-11-29	148.45	149.11	148.07	148.85	667272
2022-11-30	149.04	151.89	147.77	151.79	691603
2022-12-01	152.38	152.61	150.94	151.60	748693
2022-12-02	149.98	151.85	149.98	151.62	683699
2022-12-05	150.57	150.77	148.66	149.12	877513
2022-12-06	148.99	149.36	146.79	147.57	2889425
2022-12-07	147.34	148.37	147.22	147.55	858338
2022-12-08	148.22	148.76	147.85	148.29	629212
2022-12-09	147.91	148.51	147.09	147.16	532898
2022-12-12	147.50	149.38	147.22	148.54	798659
2022-12-13	151.58	151.58	148.17	149.09	1025152
2022-12-14	149.11	150.20	147.40	148.29	843790
2022-12-15	146.60	147.00	144.76	145.43	774468
2022-12-16	144.13	144.45	142.93	144.00	684843
2022-12-19	143.97	144.27	142.07	142.82	1200991
2022-12-20	142.62	143.75	142.27	143.19	919056
2022-12-21	144.30	145.74	144.28	145.33	3219896
2022-12-22	144.26	144.26	141.44	143.78	884043
2022-12-23	143.60	144.75	142.86	144.67	815739
2022-12-27	144.73	145.25	143.78	144.67	557668
2022-12-28	144.78	145.30	143.01	143.03	858063
2022-12-29	143.92	145.83	143.82	145.59	783690
2022-12-30	144.61	145.12	143.68	145.07	699791
2023-01-03	146.23	147.07	144.48	145.73	1137485
2023-01-04	146.74	148.34	146.13	147.60	918959
2023-01-05	146.89	146.89	145.56	146.04	2420723
2023-01-06	147.15	149.84	146.29	149.39	1070302
2023-01-09	150.07	151.26	149.27	149.35	707126
2023-01-10	149.17	150.47	148.87	150.44	453623
2023-01-11	151.00	152.19	150.78	152.15	567283
2023-01-12	152.72	153.43	151.35	152.86	692153
2023-01-13	151.55	153.61	151.38	153.41	782875
2023-01-17	153.26	153.63	152.44	152.62	1660841
2023-01-18	152.99	153.15	149.87	149.94	934090
2023-01-19	148.98	149.36	147.96	148.44	783286
2023-01-20	148.92	151.12	148.23	151.02	870445
2023-01-23	151.29	153.52	150.96	152.78	1171547
2023-01-24	152.16	153.08	151.70	152.61	746424
2023-01-25	151.08	153.01	150.43	152.89	2651184
2023-01-26	153.53	154.23	152.54	154.13	1861381
2023-01-27	153.79	155.34	153.68	154.46	585966
2023-01-30	153.27	154.47	152.89	152.98	741738
2023-01-31	153.29	155.23	152.99	155.18	530691
2023-02-01	154.59	157.80	153.78	156.70	967224
2023-02-02	158.28	160.30	157.81	159.47	1116279
2023-02-03	157.58	158.74	156.73	157.24	2014206
2023-02-06	156.14	156.53	155.49	156.20	741168
2023-02-07	155.77	158.17	155.05	157.71	614501
2023-02-08	156.86	157.53	155.95	156.17	564348
2023-02-09	157.39	157.61	154.06	154.46	335390
2023-02-10	154.03	154.97	153.68	154.84	1235349
2023-02-13	155.02	156.85	155.02	156.82	3784661
2023-02-14	156.33	157.63	155.15	156.45	767927
2023-02-15	155.59	157.03	155.42	157.01	634488
2023-02-16	155.18	156.66	154.82	155.15	633599
2023-02-17	154.44	155.15	153.71	154.98	1647298
2023-02-21	153.40	153.71	151.46	151.72	450593
2023-02-22	151.86	152.38	150.82	151.39	2250001
2023-02-23	152.14	152.50	150.19	151.77	1495900
2023-02-24	149.89	150.83	149.37	150.52	721119
2023-02-27	151.81	152.37	150.41	150.75	406575
2023-02-28	150.77	151.51	150.45	150.48	377705
2023-03-01	150.08	150.54	149.37	149.78	356604
2023-03-02	149.22	151.28	149.12	151.00	522303
2023-03-03	151.72	153.49	151.47	153.39	720494
2023-03-06	153.60	154.36	152.92	153.04	390510
2023-03-07	152.97	153.18	150.27	150.56	387916
2023-03-08	150.48	151.00	149.83	150.72	449706
2023-03-09	150.89	151.43	147.13	147.57	501027
2023-03-10	147.14	148.05	144.59	145.29	528246
2023-03-13	143.33	146.12	142.56	144.21	751627
2023-03-14	146.77	147.41	144.95	146.59	1037895
2023-03-15	144.08	145.41	143.25	145.32	3132182
2023-03-16	144.46	147.91	144.09	147.70	1566558
2023-03-17	147.18	147.18	144.80	145.35	1336970
2023-03-20	145.85	147.03	145.72	146.64	464617
2023-03-21	148.35	148.65	147.51	148.43	358922
2023-03-22	148.44	149.25	145.39	144.77	569855
2023-03-23	145.59	147.14	143.75	144.69	652201
2023-03-24	144.02	145.93	143.35	145.87	506080
2023-03-27	146.93	147.34	146.17	146.63	1078648
2023-03-28	146.31	147.00	145.90	146.63	1338376
2023-03-29	147.94	149.01	147.85	148.89	632419
2023-03-30	149.99	150.20	149.02	149.74	450078
2023-03-31	150.19	151.82	150.19	151.76	587848
2023-04-03	151.56	152.32	151.16	151.84	668752
2023-04-04	152.02	152.10	150.21	150.86	493805
2023-04-05	150.49	150.98	149.99	150.56	372448
2023-04-06	150.26	151.09	149.93	151.06	360788
2023-04-10	150.27	151.47	150.03	151.45	291272
2023-04-11	151.64	152.31	151.54	151.73	478492
2023-04-12	152.58	152.73	150.91	151.11	1579133
2023-04-13	151.44	152.80	150.97	152.65	288254
2023-04-14	152.62	153.57	151.62	152.45	357210
2023-04-17	152.57	153.57	152.45	153.54	507764
2023-04-18	154.04	154.12	153.00	153.63	789741
2023-04-19	152.98	154.01	152.96	153.73	724370
2023-04-20	152.66	153.43	152.29	152.73	343226
2023-04-21	153.04	153.16	152.17	152.99	477901
2023-04-24	152.86	153.45	152.38	153.02	1352908
2023-04-25	152.14	152.25	150.47	150.49	493181
2023-04-26	150.87	151.06	149.48	149.72	584854
2023-04-27	150.96	153.18	150.96	153.04	367294
2023-04-28	152.71	154.39	152.71	154.39	429270
2023-05-01	154.32	155.05	154.02	154.15	371766
2023-05-02	153.83	153.83	151.07	152.28	489016
2023-05-03	152.41	153.15	150.94	150.98	611390
2023-05-04	150.50	150.87	149.25	149.78	1369254
2023-05-05	150.99	152.50	150.99	152.13	321721
2023-05-08	152.33	152.50	151.60	152.07	282036
2023-05-09	151.40	151.98	151.10	151.52	527326
2023-05-10	152.64	152.77	150.47	151.79	385088
2023-05-11	151.24	151.32	150.53	151.24	383276
2023-05-12	151.73	151.73	149.97	150.89	285304
2023-05-15	151.17	151.94	150.57	151.71	343974
2023-05-16	151.24	151.43	150.21	150.22	279942
2023-05-17	150.99	152.56	150.64	152.32	367595
2023-05-18	152.14	153.83	152.05	153.63	410396
2023-05-19	153.96	154.08	152.67	153.16	314274
2023-05-22	153.24	153.80	152.73	153.23	434380
2023-05-23	152.67	153.28	151.53	151.54	430334
2023-05-24	150.93	151.07	149.84	150.24	1447704
2023-05-25	150.53	150.77	149.43	150.30	821397
2023-05-26	150.67	152.55	150.62	152.30	949291
2023-05-30	152.98	153.17	151.78	152.21	650915
2023-05-31	151.59	151.82	150.68	151.50	518524
2023-06-01	151.50	153.13	150.99	152.73	504480
2023-06-02	153.73	155.72	153.73	155.37	548519
2023-06-05	155.35	155.62	154.64	155.37	1534531
2023-06-06	154.81	155.92	154.74	155.21	378073
2023-06-07	155.42	155.64	155.10	155.51	370927
2023-06-08	155.32	156.10	154.93	155.98	366798
2023-06-09	156.05	156.58	155.63	156.05	305955
2023-06-12	156.28	157.24	156.12	157.17	246886
2023-06-13	157.76	158.56	157.65	158.31	1205784
2023-06-14	158.72	159.59	157.54	158.50	577847
2023-06-15	158.22	161.05	158.22	160.66	454443
2023-06-16	161.45	161.48	160.05	160.14	531630
2023-06-20	159.41	159.45	158.29	158.96	520943
2023-06-21	158.41	158.93	158.01	158.23	460489
2023-06-22	158.01	158.23	157.49	158.07	640992
2023-06-23	156.89	157.51	156.59	156.96	386875
2023-06-26	156.94	157.64	156.89	157.10	466816
2023-06-27	157.44	159.14	157.44	158.87	836556
2023-06-28	158.58	159.08	158.18	158.72	495982
2023-06-29	158.72	159.70	158.58	159.59	306853
2023-06-30	160.62	161.52	160.62	161.19	420476
2023-07-03	160.92	161.72	160.79	161.48	1052209
2023-07-05	160.94	161.66	160.75	161.24	880364
2023-07-06	159.89	160.05	158.95	159.88	601091
2023-07-07	159.50	161.28	159.49	159.80	496290
2023-07-10	159.77	160.81	159.77	160.71	339712
2023-07-11	161.13	162.51	160.95	162.35	337714
2023-07-12	163.67	164.03	163.27	163.51	437628
2023-07-13	164.20	164.84	163.95	164.56	554390
2023-07-14	164.86	164.86	163.61	163.78	411144
2023-07-17	163.48	164.35	163.35	163.88	379276
2023-07-18	163.84	165.44	163.77	165.29	537294
2023-07-19	165.68	166.32	165.65	166.06	953269
2023-07-20	165.57	166.06	165.34	165.52	415675
2023-07-21	166.05	166.09	165.44	165.52	506030
2023-07-24	165.72	166.36	165.62	166.02	521009
2023-07-25	165.79	166.52	165.72	166.13	1289661
2023-07-26	165.65	166.59	165.46	166.20	417235
2023-07-27	167.42	167.62	164.86	165.09	513593
2023-07-28	166.44	166.82	165.85	166.41	286517
2023-07-31	166.63	167.06	166.11	166.75	357772
2023-08-01	166.24	166.53	165.97	166.31	464218
2023-08-02	165.17	165.39	164.11	164.40	533286
2023-08-03	163.62	164.26	163.13	163.63	467193
2023-08-04	164.65	165.64	163.39	163.57	575736
2023-08-07	164.32	165.46	164.32	165.38	358049
2023-08-08	164.00	164.49	162.88	164.33	418696
2023-08-09	164.47	164.47	162.97	163.22	310657
2023-08-10	164.12	165.26	162.90	163.34	578605
2023-08-11	162.77	163.58	162.44	163.25	485840
2023-08-14	162.93	163.58	162.61	163.53	276795
2023-08-15	162.68	162.68	161.22	161.44	413072
2023-08-16	161.27	161.79	160.19	160.24	523664
2023-08-17	160.71	160.76	158.67	158.75	458881
2023-08-18	157.69	159.26	157.57	158.86	524141
2023-08-21	159.00	159.40	157.82	159.05	556574
2023-08-22	159.53	159.58	158.28	158.51	1416159
2023-08-23	158.75	160.24	158.73	159.98	396521
2023-08-24	160.18	160.98	158.15	158.16	325942
2023-08-25	158.74	159.66	157.46	159.14	582627
2023-08-28	159.87	160.54	159.64	160.15	421033
2023-08-29	160.22	162.13	160.03	162.05	362297
2023-08-30	162.09	162.77	161.75	162.34	262390
2023-08-31	162.68	163.06	162.09	162.09	267855
2023-09-01	163.10	163.30	162.01	162.55	356150
2023-09-05	162.37	162.47	161.18	161.20	241194
2023-09-06	161.01	161.20	159.96	160.82	295025
2023-09-07	160.30	160.92	160.23	160.63	1162852
2023-09-08	160.59	161.29	160.56	160.86	787516
2023-09-11	161.64	162.02	161.40	161.92	261050
2023-09-12	161.51	162.27	161.20	161.37	211367
2023-09-13	161.50	161.85	160.83	161.30	420049
2023-09-14	162.32	163.22	162.07	162.97	347703
2023-09-15	162.45	162.48	161.06	161.17	478654
2023-09-18	161.04	161.56	160.75	161.06	670814
2023-09-19	160.93	160.95	159.73	160.65	242906
2023-09-20	161.21	161.56	159.48	159.52	386668
2023-09-21	158.52	158.62	156.92	156.97	458660
2023-09-22	157.30	157.53	156.24	156.39	502574
2023-09-25	155.84	156.81	155.69	155.93	372875
2023-09-26	154.88	155.17	153.30	153.58	505330
2023-09-27	154.01	154.13	152.10	153.33	491403
2023-09-28	153.24	154.76	153.14	154.15	503599
2023-09-29	155.46	155.46	153.26	153.84	923032
2023-10-02	153.45	153.71	151.96	152.91	1835029
2023-10-03	151.95	152.63	150.34	150.76	908961
2023-10-04	151.13	151.99	150.19	151.75	700550
2023-10-05	151.53	151.73	150.41	151.49	522013
2023-10-06	150.51	153.75	149.83	153.11	408226
2023-10-09	152.39	154.19	152.17	154.04	309006
2023-10-10	154.41	155.99	154.20	155.06	711872
2023-10-11	155.51	155.95	154.53	155.62	592966
2023-10-12	155.75	155.75	153.32	154.23	345850
2023-10-13	154.64	155.13	152.82	153.40	560675
2023-10-16	154.51	155.60	154.26	155.16	494791
2023-10-17	154.15	156.43	154.15	155.57	462003
2023-10-18	154.99	155.09	152.97	153.36	579052
2023-10-19	153.83	154.71	152.04	152.20	458658
2023-10-20	152.17	152.35	150.46	150.46	523185
2023-10-23	150.00	151.62	149.57	149.98	612681
2023-10-24	151.03	151.85	150.48	151.27	445130
2023-10-25	151.11	151.23	149.46	149.64	520065
2023-10-26	149.37	149.82	148.16	148.45	958629
2023-10-27	149.06	149.26	147.23	147.64	545632
2023-10-30	148.63	150.13	148.33	149.70	543003
2023-10-31	150.01	151.13	149.61	151.04	417898
2023-11-01	151.25	152.66	151.02	152.35	646814
2023-11-02	153.72	155.30	153.65	155.20	1263622
2023-11-03	156.55	157.91	156.53	157.17	686486
2023-11-06	157.36	157.62	156.40	156.98	446458
2023-11-07	156.86	157.52	156.54	157.11	319737
2023-11-08	157.35	157.35	156.25	157.01	392807
2023-11-09	157.38	157.44	155.79	155.94	327690
2023-11-10	156.45	158.21	156.00	158.10	322701
2023-11-13	157.65	158.22	157.33	157.79	313392
2023-11-14	160.05	161.91	160.00	161.42	525508
2023-11-15	161.94	162.68	161.82	162.07	534251
2023-11-16	161.61	162.20	161.43	162.19	573399
2023-11-17	162.42	162.74	162.14	162.56	376881
2023-11-20	162.47	164.00	162.43	163.69	944942
2023-11-21	163.13	163.32	162.78	163.06	506628
2023-11-22	163.84	164.44	163.66	164.05	580446
2023-11-24	164.00	164.39	164.00	164.20	326894
2023-11-27	164.02	164.45	163.87	164.11	993832
2023-11-28	163.84	164.73	163.68	164.21	416583
2023-11-29	165.10	165.57	164.30	164.38	474627
2023-11-30	164.71	165.59	164.34	165.50	545183
2023-12-01	165.28	167.02	165.16	166.91	844853
2023-12-04	165.72	166.57	165.63	166.49	720042
2023-12-05	165.75	165.95	165.24	165.71	802580
2023-12-06	166.44	166.71	165.15	165.28	729765
2023-12-07	165.76	166.62	165.64	166.28	420175
2023-12-08	166.12	167.36	166.10	167.07	502394
2023-12-11	167.14	168.32	167.14	168.24	525033
2023-12-12	168.25	169.08	167.79	168.99	568489
2023-12-13	169.08	171.74	168.90	171.64	634264
2023-12-14	172.59	173.63	172.20	172.91	875337
2023-12-15	172.40	173.08	172.04	172.39	754149
2023-12-18	173.15	173.31	172.77	172.82	654444
2023-12-19	173.11	174.10	172.97	173.31	740361
2023-12-20	172.82	173.21	170.45	170.53	683052
2023-12-21	171.56	172.16	170.74	172.05	620954
2023-12-22	172.59	173.41	172.12	172.75	550985
2023-12-26	172.79	174.05	172.79	173.64	442175
2023-12-27	173.64	174.06	173.26	173.97	701954
2023-12-28	173.81	174.44	173.81	174.21	630640
2023-12-29	174.04	174.32	173.26	173.89	447672
2024-01-02	173.17	175.32	173.13	174.90	1172276
2024-01-03	174.41	174.48	173.36	173.50	1120947
2024-01-04	173.76	174.50	173.35	173.38	612475
2024-01-05	173.33	174.56	172.96	173.78	561800
2024-01-08	173.54	174.98	173.09	174.98	568065
2024-01-09	174.11	174.28	173.60	173.96	571605
2024-01-10	173.96	174.33	173.37	174.04	763251
2024-01-11	174.03	174.03	172.37	173.39	1871318
2024-01-12	174.02	174.45	172.92	173.33	649406
2024-01-16	172.60	172.72	171.68	172.08	700442
2024-01-17	171.03	172.07	170.46	171.09	836472
2024-01-18	170.95	171.68	170.13	171.54	540670
2024-01-19	172.11	173.24	171.07	172.87	422624
2024-01-22	173.10	173.93	172.98	173.36	514138
2024-01-23	173.65	173.91	173.19	173.76	291417
2024-01-24	174.33	174.40	172.85	172.95	702593
2024-01-25	173.90	174.51	173.20	174.51	20403625
2024-01-26	174.45	174.90	174.25	174.62	3012275
2024-01-29	174.57	175.39	174.16	175.30	1552830
2024-01-30	175.05	176.18	174.84	175.89	1438575
2024-01-31	176.13	176.30	174.24	174.26	1218248
2024-02-01	174.54	175.92	173.64	175.92	927970
2024-02-02	175.20	176.34	174.37	175.46	1064949
2024-02-05	174.75	174.77	173.65	174.02	1458722
2024-02-06	174.28	175.37	174.07	175.18	859376
2024-02-07	175.85	175.94	175.10	175.64	797284
2024-02-08	175.60	175.68	174.79	175.63	474524
2024-02-09	175.57	175.63	174.78	175.48	581014
2024-02-12	175.59	177.05	175.57	176.62	553104
2024-02-13	175.31	175.61	173.01	174.27	652574
2024-02-14	174.94	175.40	174.22	175.30	1109716
2024-02-15	175.80	177.79	175.71	177.61	879917
2024-02-16	177.20	178.01	176.68	177.02	522899
2024-02-20	176.91	177.74	176.71	177.10	665867
2024-02-21	177.05	177.89	176.77	177.87	461133
2024-02-22	178.15	179.49	177.81	179.07	418447
2024-02-23	179.42	180.17	179.13	179.70	508494
2024-02-26	179.72	180.09	178.64	178.68	423206
2024-02-27	179.06	179.23	178.62	179.14	353061
2024-02-28	178.85	179.75	178.71	179.30	546083
2024-02-29	179.99	180.20	179.06	179.40	603013
2024-03-01	179.64	180.25	178.86	180.17	456698
2024-03-04	179.93	180.92	179.93	180.55	851875
2024-03-05	180.36	181.34	179.57	180.15	849223
2024-03-06	180.94	181.91	180.69	181.27	479631
2024-03-07	182.11	182.49	181.70	181.98	395488
2024-03-08	182.18	182.78	181.87	182.01	379406
2024-03-11	181.65	182.74	181.33	182.71	515239
2024-03-12	182.95	183.38	182.23	183.02	532384
2024-03-13	183.23	183.95	182.80	183.32	530653
2024-03-14	183.36	183.54	181.08	182.13	1376548
2024-03-15	181.20	182.34	181.00	181.89	759233
2024-03-18	182.47	182.85	181.73	182.26	414505
2024-03-19	182.29	183.31	182.26	183.21	409278
2024-03-20	182.97	184.60	182.80	183.56	663880
2024-03-21	184.20	185.23	184.00	184.65	467357
2024-03-22	184.80	184.99	183.56	183.56	392078
2024-03-25	183.51	184.07	183.22	183.30	453456
2024-03-26	183.67	183.80	183.17	183.25	634313
2024-03-27	184.17	186.14	184.17	186.11	459050
2024-03-28	186.38	187.24	186.23	186.81	715969
2024-04-01	186.86	186.98	185.55	185.67	2108176
2024-04-02	184.85	184.99	184.03	184.48	1034198
2024-04-03	184.28	184.84	183.70	184.19	527596
2024-04-04	185.24	185.58	182.15	182.43	725864
2024-04-05	182.52	184.01	182.25	183.51	573374
2024-04-08	183.65	184.16	183.50	183.71	451314
2024-04-09	184.15	184.49	182.78	184.23	383718
2024-04-10	182.18	182.62	180.94	181.71	449565
2024-04-11	182.16	182.16	180.24	181.20	402570
2024-04-12	180.38	180.60	178.08	178.52	535510
2024-04-15	180.28	180.68	177.14	177.58	547267
2024-04-16	177.92	177.92	176.44	176.70	498855
2024-04-17	177.40	177.68	176.09	176.58	869976
2024-04-18	177.19	177.99	176.53	176.91	427103
2024-04-19	177.36	178.63	177.36	178.39	655323
2024-04-22	179.05	180.65	178.25	179.71	438801
2024-04-23	180.35	181.35	180.04	180.98	733003
2024-04-24	180.53	181.25	180.02	181.04	508421
2024-04-25	180.32	180.84	179.05	180.45	414849
2024-04-26	179.77	180.71	179.52	180.15	440677
2024-04-29	180.38	181.19	180.23	180.91	556327
2024-04-30	180.23	180.39	178.78	178.79	381128
2024-05-01	178.31	180.38	178.05	178.36	1074548
2024-05-02	179.47	179.72	178.04	179.36	1004813
2024-05-03	180.62	180.80	179.36	180.32	762738
2024-05-06	181.18	181.48	180.68	181.40	589961
2024-05-07	181.73	182.25	181.73	181.96	712809
2024-05-08	181.57	182.36	181.47	182.16	322524
2024-05-09	182.24	183.78	182.09	183.74	279492
2024-05-10	184.30	184.45	183.98	184.22	290762
2024-05-13	184.71	185.35	184.06	184.16	271277
2024-05-14	184.64	185.02	183.95	184.70	286728
2024-05-15	185.48	186.19	185.29	186.05	332338
2024-05-16	186.25	186.73	186.01	186.16	326323
2024-05-17	186.28	186.76	185.95	186.70	458880
2024-05-20	186.60	186.78	185.61	185.71	384825
2024-05-21	185.60	186.05	185.39	185.92	404691
2024-05-22	185.41	186.13	184.96	185.37	263817
2024-05-23	185.40	185.40	182.64	182.74	443718
2024-05-24	183.40	183.88	183.14	183.42	400646
2024-05-28	183.37	183.37	181.52	182.12	638944
2024-05-29	180.71	180.71	180.04	180.33	543756
2024-05-30	180.18	181.30	180.09	181.10	473456
2024-05-31	181.50	184.26	181.33	184.12	526449
2024-06-03	184.30	184.30	182.12	183.37	702714
2024-06-04	182.75	183.54	182.24	183.11	572089
2024-06-05	183.57	183.67	182.32	183.64	345901
2024-06-06	183.36	184.11	183.07	183.57	621967
2024-06-07	183.17	184.45	182.78	183.30	330682
2024-06-10	183.00	183.65	182.50	182.75	332348
2024-06-11	182.00	182.00	180.75	181.64	467024
2024-06-12	183.26	183.26	181.07	181.40	361190
2024-06-13	181.26	181.26	179.96	180.98	506776
2024-06-14	180.24	180.53	179.23	180.50	375332
2024-06-17	180.07	181.52	179.61	181.42	482000
2024-06-18	181.35	182.38	181.35	181.98	831937
2024-06-20	181.85	183.03	181.63	182.67	422768
2024-06-21	182.81	182.94	182.04	182.66	1325505
2024-06-24	183.16	184.90	182.90	184.13	452018
2024-06-25	183.92	183.92	182.15	182.60	402545
2024-06-26	182.16	182.26	181.42	182.03	398399
2024-06-27	181.85	181.99	181.06	181.83	376353
2024-06-28	182.14	182.94	181.33	182.01	426125
2024-07-01	182.54	183.30	180.77	181.06	904571
2024-07-02	181.01	181.76	180.80	181.72	456004
2024-07-03	182.00	182.26	181.34	181.52	329170
2024-07-05	181.67	181.75	180.49	181.59	361688
2024-07-08	181.87	182.60	181.26	181.64	478051
2024-07-09	181.58	182.64	181.09	181.73	565323
2024-07-10	181.88	183.39	181.76	183.25	365189
2024-07-11	183.68	185.11	183.59	184.92	574881
2024-07-12	185.42	186.95	185.23	186.03	530891
2024-07-15	186.43	187.35	186.14	186.52	465851
2024-07-16	186.91	189.33	186.79	189.28	513863
2024-07-17	188.85	190.90	188.85	190.30	971206
2024-07-18	189.69	191.38	188.27	188.52	1025493
2024-07-19	188.62	188.98	187.05	187.28	846884
2024-07-22	187.67	188.12	186.62	188.04	294354
2024-07-23	187.93	188.04	187.08	187.20	1309250
2024-07-24	187.14	187.67	186.34	186.63	599760
2024-07-25	186.55	189.13	186.55	187.03	665683
2024-07-26	188.03	190.01	187.92	189.39	457858
2024-07-29	189.60	189.77	188.41	189.35	337853
2024-07-30	189.60	190.76	189.55	190.29	339007
2024-07-31	191.14	191.93	190.19	190.70	376708
2024-08-01	190.77	191.53	188.48	189.27	732732
2024-08-02	188.33	188.81	184.96	186.65	984447
2024-08-05	183.64	184.04	181.68	182.21	857281
2024-08-06	182.54	185.78	182.21	183.62	622356
2024-08-07	185.12	186.24	182.77	182.94	533343
2024-08-08	183.44	186.01	183.31	185.57	330056
2024-08-09	185.53	186.26	184.36	185.73	264220
2024-08-12	186.17	186.17	184.67	185.13	278191
2024-08-13	185.58	186.76	185.00	186.70	477943
2024-08-14	186.70	188.01	186.64	187.41	337792
2024-08-15	189.40	189.74	188.65	189.50	359849
2024-08-16	189.17	190.32	189.17	190.17	351560
2024-08-19	190.42	191.43	190.42	191.38	427530
2024-08-20	191.21	191.38	190.58	190.81	320407
2024-08-21	191.60	191.82	190.89	191.55	236642
2024-08-22	191.88	192.17	190.84	191.57	240146
2024-08-23	192.21	193.52	191.90	193.29	240673
2024-08-26	193.83	194.80	193.62	193.85	282846
2024-08-27	193.80	194.13	193.49	194.04	253759
2024-08-28	193.92	194.74	193.00	193.79	336872
2024-08-29	194.42	195.39	193.20	194.56	270455
2024-08-30	195.04	196.36	194.15	196.24	311342
2024-09-03	195.24	196.00	193.88	194.51	634012
2024-09-04	194.61	195.69	193.82	194.48	411327
2024-09-05	194.81	195.02	192.18	192.92	849575
2024-09-06	193.07	193.86	190.82	191.23	593318
2024-09-09	191.97	193.95	191.76	193.13	701636
2024-09-10	193.57	193.57	191.53	192.79	309859
2024-09-11	192.29	192.54	188.91	192.22	336798
2024-09-12	192.51	193.10	191.24	193.10	291536
2024-09-13	193.52	194.63	193.37	194.26	258450
2024-09-16	194.99	196.04	194.86	195.82	751880
2024-09-17	196.08	196.86	195.19	195.73	365750
2024-09-18	195.90	197.39	195.04	195.26	357543
2024-09-19	197.32	197.32	195.97	196.65	371643
2024-09-20	196.06	196.41	195.38	196.26	369875
2024-09-23	196.84	197.26	196.52	197.15	301892
2024-09-24	197.24	197.60	196.64	196.01	1036573
2024-09-25	196.11	196.35	194.44	194.76	447224
2024-09-26	195.24	196.01	195.24	195.76	337784
2024-09-27	196.42	197.63	196.35	196.50	472530
2024-09-30	196.41	197.36	195.52	197.17	423874
2024-10-01	196.99	197.19	195.77	196.66	2493413
2024-10-02	196.44	196.83	195.54	196.32	630193
2024-10-03	195.85	195.99	194.78	195.36	506966
2024-10-04	196.23	196.78	195.32	196.65	329205
2024-10-07	196.39	196.39	194.61	195.22	484023
2024-10-08	195.49	195.81	194.88	195.54	378867
2024-10-09	195.55	197.22	195.18	196.93	279269
2024-10-10	197.00	197.03	195.90	196.29	355565
2024-10-11	196.85	198.63	196.85	198.44	284994
2024-10-14	198.54	199.93	198.14	199.79	621011
2024-10-15	199.61	200.94	199.04	199.18	516874
2024-10-16	199.61	200.98	199.49	200.77	368425
2024-10-17	200.87	201.08	200.18	200.41	555422
2024-10-18	200.39	200.96	199.77	200.74	324160
2024-10-21	200.53	200.87	198.75	198.99	412386
2024-10-22	198.23	198.90	197.54	198.52	382020
2024-10-23	198.05	198.79	197.39	198.35	433477
2024-10-24	198.43	198.47	197.23	197.79	255750
2024-10-25	198.66	198.71	196.20	196.32	966985
2024-10-28	196.83	197.62	196.83	197.31	305575
2024-10-29	196.75	197.18	195.96	196.09	248682
2024-10-30	195.64	196.83	195.64	195.89	1328505
2024-10-31	195.66	196.17	194.64	194.64	575602
2024-11-01	195.65	196.42	194.67	194.77	398656
2024-11-04	194.98	195.40	193.77	194.47	253223
2024-11-05	194.50	196.36	194.15	196.35	468455
2024-11-06	201.45	201.49	199.58	201.19	808991
2024-11-07	201.52	201.52	200.24	200.60	410686
2024-11-08	200.96	202.44	200.74	201.82	556599
2024-11-11	202.54	203.67	202.44	202.59	394315
2024-11-12	202.63	202.65	200.74	201.06	365869
2024-11-13	201.43	201.95	200.98	201.47	301288
2024-11-14	201.68	201.83	200.06	200.13	747285
2024-11-15	199.75	200.34	199.21	199.51	428324
2024-11-18	199.79	200.80	199.50	200.47	394071
2024-11-19	199.23	200.08	198.51	199.53	426639
2024-11-20	199.84	200.16	198.75	199.97	419408
2024-11-21	200.45	202.71	199.98	202.23	442781
2024-11-22	202.54	204.00	202.54	203.74	579079
2024-11-25	204.90	205.87	204.62	205.20	670666
2024-11-26	205.03	205.51	204.08	205.24	351574
2024-11-27	205.72	206.47	205.43	205.50	336213
2024-11-29	205.96	206.63	205.73	206.17	189069
2024-12-02	205.99	206.04	204.24	204.73	773159
2024-12-03	205.21	205.25	203.59	203.59	510418
2024-12-04	203.58	203.62	202.32	202.97	397620
2024-12-05	202.99	203.42	202.42	202.49	432001
2024-12-06	202.76	203.03	201.71	201.91	413617
2024-12-09	202.21	202.40	200.66	200.84	1045371
2024-12-10	200.94	200.94	199.33	200.04	654708
2024-12-11	200.44	200.44	199.22	199.28	410108
2024-12-12	199.44	199.57	198.54	198.55	494738
2024-12-13	198.52	198.69	197.65	197.98	443547
2024-12-16	198.09	198.49	196.75	195.84	668472
2024-12-17	195.12	195.52	194.38	194.77	592981
2024-12-18	194.94	195.36	189.99	190.17	771803
2024-12-19	191.00	191.84	189.41	189.50	1110356
2024-12-20	189.28	192.89	189.13	191.71	1031834
2024-12-23	191.43	192.38	190.61	192.22	828121
2024-12-24	192.34	193.79	192.08	193.76	508017
2024-12-26	193.18	194.25	193.15	193.99	377263
2024-12-27	193.12	193.86	191.80	192.77	616956
2024-12-30	191.20	191.40	189.56	190.63	512974
2024-12-31	191.27	191.73	190.16	190.88	526474
2025-01-02	191.81	192.18	189.11	189.96	2685152
2025-01-03	190.73	191.70	190.07	191.45	898103
2025-01-06	192.21	193.38	191.23	191.51	638433
2025-01-07	192.10	192.83	190.47	191.01	925665
2025-01-08	190.74	191.25	189.77	191.15	579787
2025-01-10	190.21	190.21	187.88	188.17	737953
2025-01-13	187.66	189.57	187.50	189.42	543313
2025-01-14	190.12	190.49	188.95	190.30	490978
2025-01-15	192.63	193.21	192.05	192.70	401087
2025-01-16	192.56	193.07	191.98	192.82	912286
2025-01-17	194.13	194.62	193.80	194.09	359171
2025-01-21	194.42	195.66	194.42	195.66	1109589
2025-01-22	195.54	195.82	195.10	195.41	491923
2025-01-23	195.58	196.56	195.30	196.52	707319
2025-01-24	196.39	196.70	195.93	196.15	372102
2025-01-27	195.35	198.14	195.35	198.12	1031141
2025-01-28	197.85	198.58	197.33	197.53	768733
2025-01-29	197.42	198.14	196.73	197.15	400276
2025-01-30	197.14	198.04	196.46	197.41	658311
2025-01-31	198.09	198.25	196.05	196.17	407565
2025-02-03	194.04	195.99	193.19	195.25	645864
2025-02-04	194.52	196.01	194.42	195.75	471470
2025-02-05	195.49	196.50	194.66	196.47	381340
2025-02-06	196.80	197.00	195.46	196.25	433118
2025-02-07	196.30	196.47	194.35	194.62	461037
2025-02-10	195.38	195.44	194.53	195.30	385769
2025-02-11	194.86	196.30	194.86	196.23	377006
2025-02-12	194.69	195.85	194.46	195.58	470821
2025-02-13	196.00	197.17	195.43	197.04	372039
2025-02-14	197.20	197.85	196.58	196.62	982207
2025-02-18	196.71	197.74	196.41	197.74	752883
2025-02-19	197.36	198.68	197.20	198.58	368424
2025-02-20	198.21	198.58	197.58	198.47	329898
2025-02-21	198.15	198.16	196.33	196.39	333143
2025-02-24	196.82	197.54	196.36	196.65	386929
2025-02-25	196.87	197.50	195.93	196.89	361423
2025-02-26	196.84	197.11	195.11	195.49	380895
2025-02-27	195.80	196.93	194.47	194.58	12271450
2025-02-28	195.21	197.34	194.03	197.20	1659625
2025-03-03	197.66	198.33	194.21	195.36	1171104
2025-03-04	194.43	194.75	191.84	192.25	2172348
2025-03-05	192.04	194.43	191.13	193.79	1062189
2025-03-06	192.25	193.58	191.39	192.60	848407
2025-03-07	192.04	194.64	191.89	194.14	1003161
2025-03-10	192.26	193.23	189.69	191.08	739954
2025-03-11	190.54	190.77	187.42	188.32	957054
2025-03-12	188.82	188.88	186.29	187.35	799091
2025-03-13	187.32	188.10	185.33	185.78	582537
2025-03-14	186.86	189.12	186.43	188.81	514829
2025-03-17	188.59	191.55	188.59	190.13	515125
2025-03-18	189.92	189.95	188.69	189.43	1057615
2025-03-19	189.73	191.38	189.03	190.54	726235
2025-03-20	189.59	191.26	189.25	190.09	537748
2025-03-21	188.94	189.90	188.12	189.82	462384
2025-03-24	191.26	192.10	191.08	191.82	633875
2025-03-25	192.11	192.33	191.16	191.71	1321231
2025-03-26	192.01	192.84	191.15	191.62	1145326
2025-03-27	191.47	192.42	190.75	191.65	556754
2025-03-28	191.29	191.46	188.68	188.79	496024
2025-03-31	187.83	191.22	187.71	190.58	1026090
2025-04-01	189.96	191.03	188.64	190.33	603942
2025-04-02	189.06	191.71	189.00	191.29	596674
2025-04-03	186.33	187.01	183.18	183.31	1286913
2025-04-04	179.44	179.86	172.56	172.67	2236579
2025-04-07	168.29	177.04	165.45	171.26	2512412
2025-04-08	176.02	176.59	165.86	168.34	1553845
2025-04-09	166.55	181.66	166.34	180.92	1750731
2025-04-10	177.73	178.03	170.80	175.37	1140689
2025-04-11	174.98	179.20	173.98	178.31	733833
2025-04-14	181.18	181.53	178.87	180.35	725371
2025-04-15	180.71	181.52	179.57	179.57	560623
2025-04-16	178.93	179.90	175.65	177.04	783161
2025-04-17	176.56	178.73	176.56	177.38	656550
2025-04-21	175.85	176.01	172.13	173.78	1025543
2025-04-22	175.60	178.40	175.50	177.98	621617
2025-04-23	180.79	182.64	178.91	179.47	1252183
2025-04-24	179.74	182.25	179.00	182.07	3798826
2025-04-25	181.56	182.08	180.22	181.84	665372
2025-04-28	182.37	183.10	180.92	182.50	340185
2025-04-29	181.81	183.81	181.68	183.32	610984
2025-04-30	182.13	184.17	180.00	183.43	540364
2025-05-01	184.33	185.41	183.50	183.94	585726
2025-05-02	185.63	186.31	184.75	185.83	639902
2025-05-05	184.89	185.64	184.17	184.68	3957329
2025-05-06	183.57	184.93	183.05	183.24	766930
2025-05-07	184.04	185.19	183.30	184.41	494532
2025-05-08	185.31	187.28	184.81	185.46	639429
2025-05-09	186.02	186.24	184.99	185.39	342446
2025-05-12	190.10	190.34	189.01	190.25	533281
2025-05-13	189.96	190.39	189.48	189.63	372264
2025-05-14	189.45	189.54	188.10	188.51	622983
2025-05-15	188.11	190.29	188.00	190.29	541797
2025-05-16	190.34	191.67	189.76	191.58	353282
2025-05-19	190.30	192.15	190.28	191.90	458626
2025-05-20	191.42	192.01	190.77	191.54	4659989
2025-05-21	190.25	190.59	187.93	188.10	980156
2025-05-22	187.77	188.51	186.84	187.40	661241
2025-05-23	185.34	187.05	185.34	186.32	700202
2025-05-27	188.33	189.71	187.78	189.65	536071
2025-05-28	189.76	189.93	188.05	188.17	332614
2025-05-29	189.19	189.21	187.57	188.96	421193
2025-05-30	188.67	189.65	187.50	188.99	1582079
2025-06-02	188.83	189.59	187.50	189.44	362854
2025-06-03	189.34	190.70	188.93	190.60	371561
2025-06-04	190.80	191.11	190.02	190.05	318901
2025-06-05	190.50	190.79	189.34	189.90	433839
2025-06-06	191.11	191.99	190.88	191.34	380012
2025-06-09	191.96	192.55	191.42	191.80	454058
2025-06-10	191.86	193.18	191.86	192.92	337956
2025-06-11	193.13	193.22	191.71	192.26	298719
2025-06-12	191.79	192.94	191.47	192.85	335701
2025-06-13	191.86	192.57	190.62	190.10	598613
2025-06-16	191.13	192.22	191.00	191.64	849645
2025-06-17	190.93	191.22	189.66	189.82	466990
2025-06-18	190.11	191.03	189.78	189.90	492530
2025-06-20	190.96	191.39	189.93	190.27	461566
2025-06-23	190.61	191.82	189.67	191.67	575641
2025-06-24	192.34	193.51	192.20	193.13	441959
2025-06-25	193.15	193.15	192.17	192.51	357371
2025-06-26	193.04	193.86	192.90	193.52	1421767
2025-06-27	193.90	195.10	193.55	194.35	358829
2025-06-30	194.85	195.66	194.14	195.42	579207
2025-07-01	195.19	197.84	195.19	197.30	661697
2025-07-02	197.14	197.74	196.75	197.53	556612
2025-07-03	197.96	198.99	197.85	198.67	222316
2025-07-07	198.11	198.45	196.20	197.20	545703
2025-07-08	197.00	197.85	196.72	197.31	303780
2025-07-09	197.78	198.00	196.61	197.82	505408
2025-07-10	197.76	199.26	197.43	198.89	291337
2025-07-11	197.74	198.33	197.30	197.89	247477
2025-07-14	197.48	197.92	197.07	197.76	351611
2025-07-15	197.79	198.00	195.86	195.88	326741
2025-07-16	196.29	196.85	194.82	196.55	472978
2025-07-17	196.40	197.72	196.40	197.59	1466117
2025-07-18	198.18	198.18	196.87	197.34	514010
2025-07-21	197.57	198.40	197.24	197.33	427781
2025-07-22	197.37	199.05	197.36	198.88	453583
2025-07-23	199.52	200.29	199.04	200.17	1348749
2025-07-24	199.95	200.77	199.84	199.92	315618
2025-07-25	200.25	200.71	199.54	200.57	263260
2025-07-28	200.61	200.61	199.45	199.67	291204
2025-07-29	199.98	200.06	199.23	199.70	379256
2025-07-30	199.68	199.77	197.60	198.42	358053
2025-07-31	198.66	199.15	196.71	196.98	452156
2025-08-01	196.13	196.13	193.91	194.44	635237
2025-08-04	195.25	196.72	195.25	196.42	378171
2025-08-05	196.65	196.90	195.74	196.07	586057
2025-08-06	196.45	197.21	195.99	196.60	374533
2025-08-07	197.88	198.35	196.63	197.31	548767
2025-08-08	197.66	199.03	197.66	198.78	312233
2025-08-11	199.02	199.37	198.04	198.36	308182
2025-08-12	198.91	200.48	198.90	200.40	292941
2025-08-13	201.06	202.30	200.95	202.23	417052
2025-08-14	201.64	202.25	201.17	202.04	301901
2025-08-15	202.60	202.63	201.60	201.64	341784
2025-08-18	201.75	201.99	201.34	201.43	279616
2025-08-19	201.32	202.60	201.32	201.86	340209
2025-08-20	202.04	202.44	201.28	201.67	431620
2025-08-21	201.11	201.69	200.52	201.06	266636
2025-08-22	201.95	204.30	201.95	203.91	364062
2025-08-25	203.58	203.69	202.48	202.48	345973
2025-08-26	202.18	203.03	202.07	202.72	367345
2025-08-27	202.73	203.84	202.64	203.68	331185
2025-08-28	203.83	204.00	203.01	203.82	330030
2025-08-29	203.79	204.23	203.40	203.90	328181
2025-09-02	202.32	202.74	201.50	202.69	500923
2025-09-03	202.74	203.04	201.65	202.60	318025
2025-09-04	202.83	204.14	202.48	204.12	306815
2025-09-05	204.13	204.60	202.34	203.17	390773
2025-09-08	203.05	203.05	201.95	202.85	369302
2025-09-09	202.78	203.29	202.64	202.89	851780
2025-09-10	202.76	202.76	201.22	201.89	1058895
2025-09-11	202.24	204.59	202.09	204.39	605472
2025-09-12	204.14	204.64	203.82	203.94	388075
2025-09-15	204.29	204.57	203.61	203.05	521111
2025-09-16	203.16	203.66	202.74	202.91	1717283
2025-09-17	203.28	204.92	202.52	203.51	730869
2025-09-18	204.08	204.74	203.50	204.20	942427
2025-09-19	204.77	204.98	203.80	204.59	584787
2025-09-22	204.28	205.24	204.13	204.98	476143
2025-09-23	205.06	206.16	204.79	205.06	1289472
2025-09-24	205.31	205.54	204.47	204.68	506815
2025-09-25	204.42	204.46	203.15	203.91	500112
2025-09-26	204.47	205.61	204.47	205.47	524787
2025-09-29	205.87	205.90	205.15	205.80	400754
2025-09-30	205.53	206.62	205.09	206.51	576136
2025-10-01	205.96	207.24	205.96	207.03	548916
2025-10-02	206.77	207.36	206.33	207.03	532086
2025-10-03	207.24	208.86	207.24	207.84	507195
2025-10-06	209.12	209.12	208.03	208.32	467717
2025-10-07	208.72	208.98	207.42	207.89	462917
2025-10-08	208.19	208.80	207.50	208.47	475217
2025-10-09	208.57	208.67	206.67	207.10	449054
2025-10-10	207.42	207.79	202.45	202.52	570347
2025-10-13	204.00	204.93	203.49	204.31	462410
2025-10-14	203.12	206.49	202.86	205.64	822122
2025-10-15	206.46	207.70	204.70	206.49	609789
2025-10-16	206.62	206.92	203.92	204.59	870193
2025-10-17	204.86	206.41	204.56	206.01	716434
2025-10-20	206.90	208.72	206.90	208.42	590841
2025-10-21	208.68	209.57	208.62	208.99	517091
2025-10-22	208.90	208.90	207.18	208.00	688255
2025-10-23	208.46	209.04	207.96	208.77	500852
2025-10-24	210.21	210.37	209.74	209.86	475775

Explore More About IVE

Coins representing dividend payouts and trends

IVE Dividend History

Discover iShares S&P 500'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

IVE Stock Split History

Discover iShares S&P 500'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

IVE Historical Prices

Explore iShares S&P 500's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics