IVV Historical Prices

Summary

Key Stock Metrics

484.00

(April 7, 2025)

52-Week Low

700.97

(January 28, 2026)

52-Week High

700.97

(January 28, 2026)

All-Time High

690.57

(February 4, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-19	142.66	142.66	140.25	140.69	775500
2000-05-22	140.59	140.59	136.81	139.81	1850600
2000-05-23	140.22	140.22	137.69	137.69	373900
2000-05-24	137.75	140.06	136.66	139.75	400300
2000-05-25	140.03	140.94	137.88	138.47	69600
2000-05-26	138.48	138.75	137.00	137.84	237000
2000-05-30	139.28	142.44	139.28	142.38	118100
2000-05-31	141.88	143.63	141.88	142.78	216900
2000-06-01	143.91	145.06	143.63	145.06	128700
2000-06-02	148.31	148.78	147.47	147.94	108400
2000-06-05	147.00	147.66	146.69	146.97	192100
2000-06-06	146.44	147.19	145.69	146.22	209300
2000-06-07	146.22	147.50	145.66	147.19	85400
2000-06-08	147.81	147.81	145.94	146.66	248400
2000-06-09	147.52	147.52	145.88	146.13	20200
2000-06-12	146.63	146.63	144.86	144.86	17600
2000-06-13	145.00	147.25	144.50	146.75	40300
2000-06-14	147.75	148.38	147.13	147.66	353900
2000-06-15	147.69	148.25	146.61	147.66	338500
2000-06-16	148.63	148.63	146.47	147.06	855900
2000-06-19	146.56	149.03	146.50	148.52	160000
2000-06-20	148.63	148.64	147.30	147.70	182600
2000-06-21	146.88	148.16	146.88	147.86	137500
2000-06-22	147.44	147.44	145.00	145.44	182900
2000-06-23	145.50	145.88	144.00	144.39	238200
2000-06-26	145.03	146.06	144.81	146.06	26000
2000-06-27	145.81	146.30	145.25	145.25	40900
2000-06-28	145.31	146.91	145.31	145.92	51200
2000-06-29	144.64	145.25	143.56	144.16	48500
2000-06-30	143.98	145.48	143.98	145.48	16800
2000-07-03	145.50	147.14	145.47	147.14	7100
2000-07-05	146.27	146.36	144.63	145.09	27400
2000-07-06	144.88	146.13	144.22	145.81	40100
2000-07-07	146.38	148.50	146.38	147.97	65500
2000-07-10	147.66	148.66	147.66	147.72	77500
2000-07-11	147.25	149.00	147.25	148.28	40700
2000-07-12	149.25	149.94	148.88	149.09	2642100
2000-07-13	149.72	150.28	149.14	149.59	971600
2000-07-14	150.25	151.13	149.81	150.98	158800
2000-07-17	150.73	151.91	150.59	150.89	430100
2000-07-18	150.47	150.50	149.38	149.81	763600
2000-07-19	149.34	149.58	148.41	148.41	120000
2000-07-20	148.88	150.42	148.77	150.42	96500
2000-07-21	149.41	149.44	147.72	147.72	601300
2000-07-24	148.25	148.59	146.59	146.59	251700
2000-07-25	147.47	147.52	146.81	147.42	116700
2000-07-26	146.88	146.89	145.75	146.00	474800
2000-07-27	145.72	146.56	144.88	145.39	94200
2000-07-28	145.50	145.50	141.50	142.22	1147800
2000-07-31	142.94	143.95	142.41	142.94	332900
2000-08-01	143.28	144.39	143.28	144.06	481700
2000-08-02	144.66	145.33	144.09	144.36	505900
2000-08-03	142.94	145.66	142.94	145.38	173500
2000-08-04	146.03	146.42	145.47	146.25	132900
2000-08-07	146.64	148.30	146.47	148.30	6500
2000-08-08	147.84	148.69	147.69	148.58	175400
2000-08-09	149.09	149.09	147.81	147.81	123100
2000-08-10	147.53	147.61	146.34	146.42	118000
2000-08-11	146.53	147.58	146.09	147.31	129400
2000-08-14	147.50	149.42	147.41	149.42	70100
2000-08-15	149.13	149.53	148.61	149.03	343600
2000-08-16	149.28	149.73	147.95	148.00	155000
2000-08-17	148.53	150.28	148.50	149.92	96900
2000-08-18	150.13	150.22	149.31	149.63	269000
2000-08-21	150.16	150.52	149.44	149.44	43000
2000-08-22	150.41	151.09	150.13	150.44	380100
2000-08-23	149.88	150.98	149.34	150.83	239100
2000-08-24	150.72	151.42	150.67	151.08	53100
2000-08-25	151.30	151.58	151.00	151.16	136000
2000-08-28	151.09	152.73	151.09	151.78	354000
2000-08-29	151.44	151.75	151.25	151.67	66900
2000-08-30	151.13	151.13	150.41	150.41	260100
2000-08-31	151.00	153.05	150.88	152.27	843400
2000-09-01	153.03	153.47	152.19	152.30	278000
2000-09-05	151.78	152.03	150.88	151.36	140700
2000-09-06	151.28	151.47	149.86	149.86	153200
2000-09-07	150.23	150.94	149.88	150.94	84000
2000-09-08	150.13	150.13	149.45	149.91	62600
2000-09-11	149.63	151.05	149.00	149.53	93300
2000-09-12	149.69	149.88	148.50	148.50	109000
2000-09-13	147.84	148.95	147.84	148.81	197900
2000-09-14	149.75	149.81	148.33	148.44	99900
2000-09-15	148.34	148.34	146.44	146.66	298900
2000-09-18	146.75	147.19	144.97	145.00	144700
2000-09-19	145.63	146.58	145.17	146.34	128300
2000-09-20	145.88	145.92	143.44	144.98	127700
2000-09-21	145.13	145.13	144.13	144.84	284200
2000-09-22	142.25	145.25	142.25	145.25	124600
2000-09-25	145.78	145.83	143.92	143.94	49300
2000-09-26	144.47	144.88	142.63	142.63	10500
2000-09-27	143.48	143.53	142.30	142.70	155200
2000-09-28	142.97	146.17	142.97	146.03	99100
2000-09-29	145.36	145.44	143.70	143.70	60400
2000-10-02	144.50	144.88	143.50	143.88	223700
2000-10-03	144.61	145.70	142.41	142.41	134300
2000-10-04	142.63	144.13	142.00	143.67	90000
2000-10-05	143.80	144.55	143.38	144.28	114100
2000-10-06	144.17	144.38	140.00	141.08	103800
2000-10-09	141.13	141.20	139.64	140.33	29300
2000-10-10	140.20	141.09	138.00	138.00	123800
2000-10-11	137.59	138.45	135.31	136.75	350200
2000-10-12	137.41	137.50	132.81	133.41	155200
2000-10-13	133.16	137.59	132.94	137.38	322200
2000-10-16	137.56	138.14	136.78	138.06	349600
2000-10-17	138.22	138.34	134.58	135.00	157600
2000-10-18	131.38	135.89	131.03	134.77	81800
2000-10-19	136.75	139.19	136.70	139.19	73300
2000-10-20	138.98	141.11	138.78	140.22	177100
2000-10-23	139.69	140.91	139.13	140.67	30300
2000-10-24	140.92	141.88	139.23	139.58	51700
2000-10-25	138.00	139.42	136.31	136.59	68600
2000-10-26	136.94	137.52	134.52	136.80	47700
2000-10-27	138.00	139.25	136.75	139.25	60200
2000-10-30	138.52	141.00	138.52	140.31	52500
2000-10-31	141.14	143.72	141.03	143.14	124000
2000-11-01	142.70	143.20	141.50	142.48	199300
2000-11-02	143.25	143.69	142.66	142.89	117100
2000-11-03	143.13	143.63	142.50	142.88	157100
2000-11-06	143.28	144.28	143.16	143.97	148000
2000-11-07	143.34	143.94	142.81	143.84	36700
2000-11-08	144.05	144.05	140.77	140.77	40700
2000-11-09	139.95	141.02	137.44	139.92	95300
2000-11-10	138.73	139.25	136.78	136.78	47200
2000-11-13	135.61	136.69	133.22	135.36	74200
2000-11-14	137.30	139.22	137.09	138.72	55200
2000-11-15	138.91	140.00	137.98	139.41	751900
2000-11-16	138.69	139.53	137.52	137.56	265600
2000-11-17	137.56	138.89	136.25	136.72	218300
2000-11-20	135.80	136.17	134.50	134.61	152700
2000-11-21	134.84	136.05	133.75	135.58	159800
2000-11-22	134.06	134.78	132.25	132.25	36300
2000-11-24	133.94	134.77	133.81	134.56	41300
2000-11-27	136.30	136.59	135.42	135.67	68100
2000-11-28	135.36	136.14	133.91	133.91	53100
2000-11-29	134.33	135.70	133.50	133.66	437000
2000-11-30	132.23	133.08	129.94	132.31	226800
2000-12-01	132.88	133.84	131.55	131.94	71000
2000-12-04	132.09	133.52	131.69	133.20	93400
2000-12-05	134.67	138.08	134.52	137.69	187600
2000-12-06	137.70	138.16	135.63	135.63	214300
2000-12-07	135.09	135.80	134.00	134.00	76100
2000-12-08	136.77	138.64	134.45	134.45	115200
2000-12-11	136.98	139.31	136.70	138.69	140900
2000-12-12	138.08	138.44	137.48	137.69	43500
2000-12-13	138.73	138.81	135.78	135.78	91000
2000-12-14	135.56	135.75	134.00	134.00	97800
2000-12-15	132.77	132.77	130.50	130.75	53400
2000-12-18	132.53	133.23	131.95	132.14	141700
2000-12-19	132.16	134.78	130.00	130.00	115200
2000-12-20	128.31	128.64	126.28	126.31	369500
2000-12-21	126.19	128.70	125.67	127.13	241100
2000-12-22	128.88	131.13	128.84	131.13	75300
2000-12-26	131.03	131.83	130.52	131.83	186400
2000-12-27	131.69	133.48	131.44	133.48	166600
2000-12-28	132.88	133.70	132.69	133.34	157600
2000-12-29	133.94	134.19	131.36	131.36	250800
2001-01-02	131.50	131.78	127.75	128.69	174300
2001-01-03	128.23	135.13	128.00	135.09	194500
2001-01-04	134.69	135.22	133.13	133.56	153500
2001-01-05	133.70	133.70	129.53	129.70	68400
2001-01-08	129.38	129.91	127.86	129.91	167700
2001-01-09	130.75	131.41	129.53	129.94	128600
2001-01-10	129.17	131.77	129.05	131.77	53600
2001-01-11	131.42	133.36	131.16	132.47	295400
2001-01-12	132.94	133.53	131.31	132.13	103100
2001-01-16	132.14	132.95	131.50	132.67	100500
2001-01-17	134.63	134.94	132.73	133.33	100600
2001-01-18	133.58	135.55	133.00	134.84	69400
2001-01-19	135.97	135.97	133.88	134.38	39800
2001-01-22	134.08	135.53	133.77	134.52	39500
2001-01-23	134.56	136.50	134.25	135.92	35100
2001-01-24	135.94	137.13	135.94	136.55	204800
2001-01-25	136.23	136.94	135.75	135.81	137900
2001-01-26	135.30	135.95	134.56	135.77	131700
2001-01-29	135.40	136.74	135.40	136.50	105100
2001-01-30	136.65	137.78	135.92	137.77	61700
2001-01-31	137.71	138.44	136.71	136.90	307700
2001-02-01	136.83	137.78	136.24	137.78	65000
2001-02-02	137.73	137.91	134.91	134.99	48500
2001-02-05	135.02	135.41	134.78	135.41	29500
2001-02-06	135.83	136.54	135.30	135.44	18400
2001-02-07	135.09	135.19	133.85	134.49	52200
2001-02-08	135.01	135.26	133.25	133.25	129400
2001-02-09	133.26	133.26	131.36	131.90	61300
2001-02-12	131.91	133.29	131.86	133.19	20200
2001-02-13	133.36	133.88	132.10	132.45	33500
2001-02-14	132.43	132.43	130.76	131.88	29000
2001-02-15	132.63	133.43	132.56	133.00	54700
2001-02-16	130.54	131.11	129.74	130.45	231400
2001-02-20	130.64	130.73	128.04	128.36	43400
2001-02-21	127.67	128.55	125.58	125.72	68800
2001-02-22	125.77	126.01	123.41	125.45	294300
2001-02-23	124.35	125.44	121.98	124.75	247400
2001-02-26	125.66	126.95	124.61	126.95	58900
2001-02-27	127.01	127.62	125.68	126.51	437400
2001-02-28	126.87	126.87	123.28	124.07	94600
2001-03-01	124.04	124.54	122.00	124.54	63600
2001-03-02	122.77	125.51	122.63	123.63	38200
2001-03-05	124.20	124.55	123.89	124.55	462200
2001-03-06	126.17	127.18	125.65	126.03	1398300
2001-03-07	126.71	126.71	125.78	126.55	1012800
2001-03-08	126.70	127.11	126.27	126.92	107100
2001-03-09	125.29	125.50	123.14	123.47	2122400
2001-03-12	122.11	122.11	117.65	117.78	2014800
2001-03-13	118.87	119.90	117.36	119.72	121900
2001-03-14	117.00	118.76	115.85	116.86	148600
2001-03-15	118.28	118.46	117.20	117.40	153100
2001-03-16	117.00	117.21	115.00	115.24	119100
2001-03-19	115.91	117.57	114.95	117.32	73700
2001-03-20	117.55	118.16	114.39	114.45	49400
2001-03-21	114.35	115.07	112.00	112.49	170600
2001-03-22	112.20	112.33	108.38	111.71	194400
2001-03-23	113.00	114.44	112.00	114.44	107800
2001-03-26	115.60	116.13	114.92	115.79	44200
2001-03-27	115.73	118.61	115.52	118.28	117800
2001-03-28	116.92	116.92	115.12	115.32	130700
2001-03-29	114.74	116.33	113.73	115.34	78300
2001-03-30	115.84	116.72	114.70	116.72	881200
2001-04-02	116.10	117.16	114.05	114.25	299900
2001-04-03	113.80	114.00	110.25	110.33	136600
2001-04-04	110.40	111.97	109.53	110.61	897100
2001-04-05	112.87	115.40	112.87	114.99	807200
2001-04-06	114.00	114.14	112.28	113.37	139300
2001-04-09	113.80	114.82	113.00	113.67	397800
2001-04-10	115.47	117.79	115.15	116.83	786300
2001-04-11	118.30	118.50	116.30	116.90	110900
2001-04-12	116.24	118.58	116.22	118.57	692800
2001-04-16	118.42	118.61	117.02	117.85	590400
2001-04-17	117.15	119.65	117.15	119.12	1401300
2001-04-18	121.15	125.95	120.67	124.24	244300
2001-04-19	124.20	125.70	123.70	125.51	2022100
2001-04-20	124.95	125.28	123.87	124.85	1065800
2001-04-23	123.75	123.79	122.12	122.38	56400
2001-04-24	122.50	123.70	121.19	121.51	132700
2001-04-25	121.50	123.53	121.12	123.18	152200
2001-04-26	123.65	125.13	123.60	123.73	60700
2001-04-27	124.85	125.73	124.42	125.73	852000
2001-04-30	126.25	127.33	124.91	125.20	414500
2001-05-01	125.08	127.18	124.68	127.18	61600
2001-05-02	127.57	127.57	126.15	126.95	696300
2001-05-03	125.90	125.90	124.36	125.42	951900
2001-05-04	123.87	127.25	123.54	127.25	1281900
2001-05-07	126.72	127.32	126.20	126.20	97700
2001-05-08	127.00	127.05	125.75	126.35	124100
2001-05-09	125.32	126.58	125.08	125.85	1092400
2001-05-10	127.44	127.44	125.79	126.25	51200
2001-05-11	126.25	126.41	124.50	125.16	94600
2001-05-14	125.05	125.42	124.47	125.35	111700
2001-05-15	125.40	126.19	125.00	125.32	56100
2001-05-16	124.75	129.08	124.75	128.95	84600
2001-05-17	129.01	130.08	128.75	129.36	114000
2001-05-18	129.09	129.78	128.65	129.78	71400
2001-05-21	129.80	131.75	129.40	131.67	1092200
2001-05-22	131.88	132.03	131.20	131.30	556500
2001-05-23	130.70	130.90	129.38	129.38	874900
2001-05-24	129.65	129.96	128.70	129.77	1064100
2001-05-25	129.66	129.67	128.10	128.17	505400
2001-05-29	128.38	128.38	127.00	127.18	182400
2001-05-30	126.71	127.05	125.00	125.31	265400
2001-05-31	125.65	126.64	125.25	125.73	1876800
2001-06-01	126.15	127.06	125.15	126.89	432400
2001-06-04	126.98	127.18	126.31	127.08	214800
2001-06-05	127.40	129.23	127.37	128.85	150700
2001-06-06	128.72	128.72	127.34	127.56	121800
2001-06-07	127.37	128.14	127.05	128.13	383600
2001-06-08	127.81	127.81	126.20	127.15	59400
2001-06-11	126.60	126.68	125.05	125.77	448800
2001-06-12	124.70	126.27	123.66	125.59	413500
2001-06-13	125.58	126.15	124.47	124.56	102100
2001-06-14	123.91	123.91	121.61	121.61	396600
2001-06-15	120.90	122.27	120.66	121.84	429300
2001-06-18	121.71	122.31	120.95	120.95	3350000
2001-06-19	122.42	122.88	121.00	121.35	76400
2001-06-20	121.13	122.72	121.13	122.28	203800
2001-06-21	122.12	124.24	122.12	123.68	64400
2001-06-22	123.51	123.59	122.44	122.88	326400
2001-06-25	123.13	123.38	121.60	122.16	217800
2001-06-26	120.75	122.39	120.70	121.52	248600
2001-06-27	121.54	122.21	120.99	121.31	142500
2001-06-28	122.00	123.81	122.00	122.81	68000
2001-06-29	122.80	123.98	122.53	122.69	601600
2001-07-02	123.01	124.24	122.70	123.91	44000
2001-07-03	123.88	124.00	123.14	124.00	34200
2001-07-05	123.00	123.46	122.00	122.00	1682400
2001-07-06	121.30	121.42	118.86	118.86	1753500
2001-07-09	119.55	120.40	119.40	119.68	1011900
2001-07-10	120.43	120.53	118.21	118.32	437000
2001-07-11	118.20	118.67	117.24	118.28	108800
2001-07-12	119.52	121.37	119.38	121.18	315100
2001-07-13	120.81	122.20	120.66	122.00	101800
2001-07-16	121.90	122.11	120.29	120.73	960100
2001-07-17	120.31	121.84	119.98	121.70	39400
2001-07-18	120.58	121.17	120.25	120.89	76400
2001-07-19	122.00	122.88	121.00	121.39	61600
2001-07-20	121.30	121.84	121.15	121.25	459100
2001-07-23	121.78	121.78	119.00	119.00	60600
2001-07-24	119.00	119.08	116.73	117.67	823000
2001-07-25	117.81	119.40	117.63	119.25	599800
2001-07-26	118.92	120.82	118.65	120.77	155800
2001-07-27	120.62	121.25	119.96	120.85	61600
2001-07-30	121.12	121.12	120.33	120.77	43800
2001-07-31	120.98	122.65	120.91	121.30	142800
2001-08-01	122.02	122.69	121.64	122.09	41600
2001-08-02	123.00	123.05	121.95	122.48	107700
2001-08-03	122.23	122.23	120.99	121.93	91000
2001-08-06	121.47	121.47	120.10	120.34	57900
2001-08-07	120.33	121.15	120.00	120.83	54000
2001-08-08	120.09	121.04	118.53	118.54	55500
2001-08-09	118.56	118.78	117.93	118.78	83800
2001-08-10	118.62	119.65	117.45	119.52	60900
2001-08-13	119.55	119.65	118.91	119.51	248000
2001-08-14	120.00	120.28	118.86	119.30	84700
2001-08-15	119.35	119.45	118.16	118.16	65500
2001-08-16	117.63	118.60	117.10	118.57	63800
2001-08-17	117.55	117.77	116.10	116.79	79800
2001-08-20	116.75	117.61	116.62	117.44	39500
2001-08-21	117.70	118.48	116.00	116.00	320800
2001-08-22	116.68	117.30	116.00	117.04	195500
2001-08-23	116.84	117.46	116.59	116.66	219700
2001-08-24	117.01	119.00	116.76	118.69	177400
2001-08-27	118.79	119.07	118.36	118.36	55600
2001-08-28	118.23	118.41	116.62	116.65	150000
2001-08-29	117.11	117.11	115.27	115.49	91700
2001-08-30	115.10	115.67	112.92	113.18	154500
2001-08-31	113.20	114.65	113.20	114.23	129500
2001-09-04	114.01	116.05	113.48	113.48	1937500
2001-09-05	113.29	114.05	112.00	113.55	226700
2001-09-06	112.63	113.15	111.17	111.17	60500
2001-09-07	110.15	111.08	108.73	108.79	136300
2001-09-10	107.85	110.27	107.84	110.05	138900
2001-09-17	102.00	106.30	101.80	104.40	401100
2001-09-18	104.00	105.25	103.50	103.60	221700
2001-09-19	104.00	104.45	98.70	102.05	330400
2001-09-20	100.50	101.00	98.95	99.05	850100
2001-09-21	95.25	99.20	94.25	97.25	206200
2001-09-24	100.00	101.50	99.55	100.66	224200
2001-09-25	101.25	102.35	100.35	101.75	124100
2001-09-26	102.80	102.85	100.75	101.25	340000
2001-09-27	101.35	102.50	100.40	102.25	344100
2001-09-28	103.00	104.65	103.00	104.40	327900
2001-10-01	104.13	104.64	103.25	104.64	77400
2001-10-02	103.89	105.51	103.70	105.51	283700
2001-10-03	104.50	107.76	104.24	107.36	145100
2001-10-04	108.10	108.65	106.88	107.48	303700
2001-10-05	107.00	107.49	105.59	107.21	105400
2001-10-08	106.22	107.10	105.89	106.50	154900
2001-10-09	106.51	106.51	105.65	105.95	110800
2001-10-10	105.70	108.43	105.52	108.24	182400
2001-10-11	109.05	110.01	109.05	109.97	160200
2001-10-12	109.12	109.50	107.25	109.47	177600
2001-10-15	108.55	109.37	108.10	109.17	115200
2001-10-16	109.70	110.34	108.95	109.92	170500
2001-10-17	111.00	111.06	107.91	107.91	164100
2001-10-18	107.77	108.01	106.73	107.38	201600
2001-10-19	106.84	107.80	106.00	107.28	159100
2001-10-22	107.23	109.43	107.23	109.43	116700
2001-10-23	109.81	110.10	108.39	108.63	157700
2001-10-24	108.78	109.18	108.19	108.64	156000
2001-10-25	107.46	110.20	106.78	110.05	245100
2001-10-26	109.80	111.11	109.80	110.72	160500
2001-10-29	110.13	110.35	107.48	107.48	101000
2001-10-30	107.10	107.10	105.63	106.15	119600
2001-10-31	106.87	107.71	105.86	105.86	1253300
2001-11-01	106.55	108.82	105.85	108.41	251000
2001-11-02	108.40	109.26	107.86	109.17	94600
2001-11-05	110.05	110.91	110.05	110.59	97600
2001-11-06	110.25	112.27	109.82	112.27	82800
2001-11-07	111.55	112.91	111.54	112.07	316800
2001-11-08	112.54	113.90	111.93	112.17	52500
2001-11-09	112.02	112.62	111.42	112.60	115600
2001-11-12	111.30	112.52	109.96	112.00	153400
2001-11-13	113.50	114.36	113.19	114.36	179400
2001-11-14	115.18	115.28	113.75	114.56	161000
2001-11-15	114.25	115.08	113.89	114.88	180200
2001-11-16	114.90	114.90	113.31	114.27	97100
2001-11-19	114.98	115.69	114.43	115.69	161000
2001-11-20	115.25	115.54	114.63	114.75	76300
2001-11-21	114.55	114.55	113.54	113.86	284700
2001-11-23	114.07	115.69	114.02	115.69	27500
2001-11-26	115.69	116.22	115.09	115.98	201900
2001-11-27	115.65	116.58	114.46	115.41	161000
2001-11-28	114.75	115.09	113.18	113.23	184300
2001-11-29	113.47	114.46	113.00	114.33	133200
2001-11-30	114.50	114.73	113.89	114.08	252300
2001-12-03	113.75	113.91	112.98	113.32	154100
2001-12-04	113.80	115.17	113.33	115.17	113700
2001-12-05	115.61	117.90	115.57	117.45	229800
2001-12-06	117.35	117.74	116.88	117.30	219900
2001-12-07	116.80	116.95	115.73	116.40	186100
2001-12-10	115.80	116.25	114.36	114.36	186100
2001-12-11	114.75	115.53	113.91	113.96	275000
2001-12-12	114.36	114.61	113.16	114.25	397800
2001-12-13	113.26	113.56	112.02	112.06	154200
2001-12-14	112.30	113.15	111.94	112.95	213800
2001-12-17	112.44	113.89	112.44	113.85	193000
2001-12-18	114.27	114.67	114.00	114.57	539100
2001-12-19	113.62	115.45	113.62	115.33	166400
2001-12-20	114.98	115.30	114.18	114.18	305000
2001-12-21	114.98	114.98	114.20	114.84	1136500
2001-12-24	114.75	114.94	114.64	114.64	61600
2001-12-26	114.76	116.10	114.76	115.30	252600
2001-12-27	115.26	115.96	115.26	115.96	149400
2001-12-28	116.28	116.68	116.00	116.04	316700
2001-12-31	116.08	116.34	114.33	114.33	296700
2002-01-02	115.00	115.57	113.86	115.45	987900
2002-01-03	115.45	116.78	115.45	116.78	359500
2002-01-04	117.12	117.86	116.55	117.60	154100
2002-01-07	117.60	117.96	116.60	116.71	220900
2002-01-08	116.74	117.02	116.02	116.23	124300
2002-01-09	116.71	117.73	115.46	115.63	176700
2002-01-10	115.70	116.23	115.42	116.11	83200
2002-01-11	116.06	116.19	114.74	114.97	153000
2002-01-14	114.65	114.74	114.00	114.22	137400
2002-01-15	114.48	115.16	113.98	115.10	148000
2002-01-16	114.20	114.27	112.80	112.80	102800
2002-01-17	113.65	114.19	113.41	113.67	74600
2002-01-18	113.15	113.70	112.70	113.06	83800
2002-01-22	113.82	113.84	112.09	112.39	84700
2002-01-23	112.54	113.49	111.98	113.00	182000
2002-01-24	113.50	114.15	113.34	113.59	996900
2002-01-25	113.15	114.05	113.15	113.57	147300
2002-01-28	113.92	114.15	112.96	113.54	46700
2002-01-29	113.88	114.02	110.10	110.25	198300
2002-01-30	110.39	111.84	108.50	111.84	108400
2002-01-31	112.01	113.14	111.60	113.14	129000
2002-02-01	113.17	113.34	112.16	112.49	910000
2002-02-04	112.00	112.00	109.50	109.83	114100
2002-02-05	109.31	110.31	108.57	109.19	104100
2002-02-06	109.40	109.67	108.00	108.69	120200
2002-02-07	108.73	109.67	108.00	108.02	86500
2002-02-08	108.65	110.15	108.29	110.15	89800
2002-02-11	109.92	111.57	109.74	111.54	75300
2002-02-12	110.90	111.64	110.67	111.08	85200
2002-02-13	111.47	112.37	111.32	112.25	82100
2002-02-14	112.35	112.86	111.70	112.00	208500
2002-02-15	112.10	112.11	110.72	110.79	944800
2002-02-19	110.09	110.16	108.60	108.77	140400
2002-02-20	108.95	110.54	107.81	110.54	86200
2002-02-21	109.99	110.56	108.22	108.22	64100
2002-02-22	108.22	109.63	108.00	109.63	120500
2002-02-25	109.69	111.65	109.69	111.41	75500
2002-02-26	111.55	111.92	110.57	111.20	159800
2002-02-27	112.02	112.76	110.66	111.63	237000
2002-02-28	111.82	112.57	111.04	111.04	168400
2002-03-01	111.63	113.76	111.53	113.76	135300
2002-03-04	113.85	115.95	113.73	115.67	134700
2002-03-05	115.29	116.29	115.00	115.40	104100
2002-03-06	115.17	117.04	115.08	116.73	115300
2002-03-07	116.90	117.31	115.61	116.44	102200
2002-03-08	117.33	117.82	116.53	116.91	218800
2002-03-11	116.47	117.46	116.15	116.89	138700
2002-03-12	115.75	116.93	115.61	116.93	1793700
2002-03-13	116.28	116.40	115.34	115.70	104400
2002-03-14	115.71	116.03	115.38	115.57	44900
2002-03-15	115.92	116.96	115.90	116.72	124500
2002-03-18	117.19	117.51	116.16	116.70	116900
2002-03-19	117.28	117.68	116.90	117.49	84800
2002-03-20	116.55	116.55	115.44	115.46	239700
2002-03-21	115.36	115.78	114.20	115.27	119300
2002-03-22	115.45	115.87	114.78	115.03	259700
2002-03-25	115.07	115.30	113.37	113.53	168000
2002-03-26	113.46	114.95	113.46	113.97	112600
2002-03-27	114.08	114.94	113.88	114.76	439700
2002-03-28	114.91	115.71	114.49	114.49	141800
2002-04-01	114.24	115.02	113.57	114.85	423100
2002-04-02	114.15	114.32	113.78	113.95	787900
2002-04-03	114.01	114.18	112.25	113.08	60300
2002-04-04	112.48	113.36	112.34	112.72	101100
2002-04-05	113.44	113.45	112.35	112.60	134400
2002-04-08	111.30	112.77	111.29	112.70	301000
2002-04-09	112.93	113.10	112.01	112.05	126500
2002-04-10	112.24	113.53	112.16	113.42	96300
2002-04-11	112.98	113.00	110.53	110.73	154200
2002-04-12	111.08	111.63	110.68	111.43	63700
2002-04-15	111.65	111.80	110.25	110.65	107800
2002-04-16	111.80	113.21	111.73	113.16	92500
2002-04-17	113.47	113.60	112.63	113.03	125600
2002-04-18	112.98	113.38	111.48	112.49	129300
2002-04-19	113.25	113.25	112.65	112.91	222300
2002-04-22	112.50	112.50	110.92	111.11	105100
2002-04-23	111.16	111.43	110.18	110.58	235200
2002-04-24	110.65	111.14	109.45	109.45	236700
2002-04-25	109.28	109.72	108.80	109.60	590300
2002-04-26	109.89	109.97	107.33	107.50	613500
2002-04-29	108.00	108.17	106.67	106.91	174200
2002-04-30	107.06	108.61	106.77	107.95	260100
2002-05-01	108.03	109.20	106.97	109.15	1597900
2002-05-02	109.02	109.49	108.30	108.77	100900
2002-05-03	108.60	108.60	107.25	107.63	151600
2002-05-06	107.60	107.96	105.56	105.56	262500
2002-05-07	106.05	106.28	104.93	105.07	396000
2002-05-08	107.10	109.32	107.10	109.00	110600
2002-05-09	108.62	108.95	107.62	107.70	97700
2002-05-10	107.90	107.94	105.72	105.72	89900
2002-05-13	106.24	107.95	105.89	107.91	117100
2002-05-14	109.60	110.22	109.11	110.19	163800
2002-05-15	109.55	110.77	109.39	109.48	119900
2002-05-16	109.62	110.36	109.40	110.32	160300
2002-05-17	110.72	111.20	110.15	110.96	1618100
2002-05-20	110.47	110.47	109.57	109.75	87400
2002-05-21	110.10	110.37	108.40	108.57	62000
2002-05-22	108.40	109.05	108.10	109.05	130700
2002-05-23	109.33	110.20	108.55	110.14	272900
2002-05-24	110.05	110.05	108.68	108.75	127600
2002-05-28	109.04	109.04	107.50	107.99	232300
2002-05-29	107.79	107.93	107.20	107.20	925000
2002-05-30	106.54	107.41	105.96	107.11	104600
2002-05-31	107.49	108.50	107.08	107.08	273800
2002-06-03	107.07	107.56	104.28	104.29	212000
2002-06-04	104.27	105.14	103.56	104.68	126900
2002-06-05	104.65	105.61	104.53	105.56	64000
2002-06-06	105.37	105.37	103.27	103.42	113200
2002-06-07	102.05	103.87	101.82	103.22	148100
2002-06-10	103.45	104.35	103.03	103.74	112600
2002-06-11	104.32	104.44	101.78	101.88	66700
2002-06-12	101.85	102.77	100.76	102.59	112200
2002-06-13	102.35	102.85	101.45	101.45	124300
2002-06-14	100.17	101.50	98.45	101.47	147400
2002-06-17	101.50	103.84	101.50	103.84	129600
2002-06-18	103.40	104.28	103.40	103.93	145300
2002-06-19	103.17	103.99	102.00	102.00	68100
2002-06-20	102.14	102.65	100.67	100.89	159900
2002-06-21	99.80	100.75	98.63	99.23	1026000
2002-06-24	98.94	100.48	97.34	99.86	251800
2002-06-25	100.38	100.85	97.51	97.51	173200
2002-06-26	95.25	98.00	95.24	97.67	905600
2002-06-27	98.57	99.12	96.68	99.12	212400
2002-06-28	99.15	100.40	99.02	99.02	161100
2002-07-01	99.17	99.55	96.94	97.10	132500
2002-07-02	96.75	97.20	94.81	95.04	151700
2002-07-03	94.66	95.74	93.80	95.65	669800
2002-07-05	96.75	99.19	96.75	99.15	240200
2002-07-08	99.03	99.45	97.66	98.03	600900
2002-07-09	97.80	98.23	95.44	95.44	284900
2002-07-10	95.78	95.93	92.17	92.20	266500
2002-07-11	91.37	93.24	90.25	93.05	472600
2002-07-12	93.50	93.71	91.56	92.09	186700
2002-07-15	90.86	92.24	88.01	92.19	451100
2002-07-16	91.40	92.20	90.00	90.40	134800
2002-07-17	93.00	93.69	89.98	90.78	174300
2002-07-18	90.60	91.03	87.87	87.87	109200
2002-07-19	86.75	87.19	84.26	84.80	644500
2002-07-22	84.00	85.89	81.51	82.10	669100
2002-07-23	82.55	83.10	79.75	79.85	321800
2002-07-24	78.34	85.39	77.77	84.67	875200
2002-07-25	83.87	85.73	81.75	84.12	318000
2002-07-26	84.52	85.75	84.00	85.75	164700
2002-07-29	87.50	90.27	87.40	89.62	275700
2002-07-30	89.40	91.35	88.77	90.92	329600
2002-07-31	90.46	91.45	89.24	91.33	3733800
2002-08-01	91.10	91.23	88.45	88.50	200300
2002-08-02	88.70	88.85	85.72	86.54	314600
2002-08-05	86.45	86.52	83.60	83.72	126100
2002-08-06	85.57	87.95	85.55	86.23	146600
2002-08-07	88.25	88.92	85.73	87.93	483200
2002-08-08	88.25	91.09	87.90	90.87	637100
2002-08-09	89.88	91.87	89.50	91.25	134500
2002-08-12	89.94	91.25	89.58	90.70	181500
2002-08-13	90.20	91.61	88.76	88.76	242000
2002-08-14	89.20	92.53	88.01	92.25	91500
2002-08-15	92.90	93.79	92.40	93.57	400500
2002-08-16	92.90	94.03	91.97	93.19	126500
2002-08-19	93.34	95.63	93.29	95.41	137700
2002-08-20	94.85	95.00	93.64	94.28	176500
2002-08-21	94.80	95.70	93.66	95.70	173400
2002-08-22	95.70	96.99	95.17	96.74	117500
2002-08-23	95.90	96.01	94.19	94.51	331300
2002-08-26	94.88	95.57	93.50	95.27	237500
2002-08-27	95.90	95.96	93.46	93.91	153800
2002-08-28	93.20	93.35	91.77	92.14	176600
2002-08-29	90.95	92.80	90.87	92.13	98800
2002-08-30	91.58	93.28	91.50	91.76	91300
2002-09-03	90.35	90.57	88.12	88.17	169500
2002-09-04	88.70	90.16	88.13	89.52	469300
2002-09-05	88.00	89.31	87.50	88.38	307700
2002-09-06	89.94	90.48	89.31	89.73	236200
2002-09-09	89.30	91.22	88.79	90.86	83400
2002-09-10	91.10	91.72	90.57	91.72	124400
2002-09-11	93.22	93.22	91.22	91.22	108300
2002-09-12	90.80	90.80	89.07	89.54	99400
2002-09-13	88.65	89.83	88.29	89.49	69400
2002-09-16	88.70	89.47	88.05	89.47	119400
2002-09-17	90.60	90.60	87.37	87.37	781100
2002-09-18	87.18	87.93	85.88	86.40	261500
2002-09-19	85.63	86.29	84.42	84.47	1112200
2002-09-20	84.85	85.13	84.03	84.55	233400
2002-09-23	83.76	83.95	82.66	83.58	163000
2002-09-24	82.42	83.55	81.85	82.38	265000
2002-09-25	83.25	84.65	82.29	84.31	154800
2002-09-26	85.05	85.86	84.51	85.73	168400
2002-09-27	84.92	85.45	82.88	82.93	205500
2002-09-30	81.20	82.73	80.13	81.89	1918400
2002-10-01	82.30	85.75	81.64	85.75	194800
2002-10-02	84.48	85.40	82.61	83.10	241400
2002-10-03	83.25	84.25	81.93	82.20	261600
2002-10-04	82.80	82.80	79.60	80.90	416200
2002-10-07	80.10	81.08	78.46	78.76	353300
2002-10-08	79.55	81.26	78.15	80.20	283800
2002-10-09	79.00	80.28	77.79	78.14	255300
2002-10-10	77.77	80.97	77.05	80.67	366200
2002-10-11	82.25	84.77	81.82	83.96	447100
2002-10-14	83.05	84.73	83.05	84.57	127300
2002-10-15	87.35	88.82	86.88	88.82	769700
2002-10-16	87.05	87.78	85.91	86.65	360600
2002-10-17	89.15	89.20	87.89	88.26	408300
2002-10-18	87.35	88.99	86.92	88.75	409100
2002-10-21	88.10	90.49	87.61	90.19	195800
2002-10-22	89.20	89.98	88.55	89.53	1172300
2002-10-23	88.45	90.24	87.65	90.24	208100
2002-10-24	90.85	90.86	88.10	88.31	304900
2002-10-25	88.40	90.10	88.01	90.10	109000
2002-10-28	91.33	91.33	88.83	89.59	325500
2002-10-29	89.20	89.40	87.02	88.51	201900
2002-10-30	88.55	89.85	88.16	89.39	128200
2002-10-31	89.97	90.27	88.22	88.70	532700
2002-11-01	88.10	90.73	88.09	90.36	169300
2002-11-04	91.67	92.87	90.91	91.14	302800
2002-11-05	91.10	92.04	90.99	91.88	206000
2002-11-06	92.30	92.99	90.65	92.84	489900
2002-11-07	91.90	92.03	90.12	90.63	463700
2002-11-08	90.30	91.53	89.50	89.64	1146400
2002-11-11	89.25	89.28	87.76	88.27	201300
2002-11-12	88.50	89.87	88.31	88.82	938000
2002-11-13	88.15	89.70	87.59	88.63	335600
2002-11-14	90.24	91.00	89.76	90.79	438400
2002-11-15	89.90	91.56	89.90	91.46	219600
2002-11-18	91.91	92.19	90.41	90.56	310600
2002-11-19	90.14	90.94	89.66	90.35	122400
2002-11-20	90.05	92.10	90.00	91.46	271900
2002-11-21	92.70	94.16	92.70	94.16	1117400
2002-11-22	93.39	94.27	93.23	93.58	1759300
2002-11-25	93.58	94.24	92.77	93.88	247600
2002-11-26	93.12	93.31	91.68	91.78	625500
2002-11-27	92.70	94.65	92.57	94.30	574000
2002-11-29	94.43	94.72	93.78	93.78	1245500
2002-12-02	95.47	96.01	93.25	94.13	249100
2002-12-03	93.15	93.33	92.35	92.90	463300
2002-12-04	91.60	93.12	91.35	92.45	391600
2002-12-05	92.58	92.61	91.04	91.28	218500
2002-12-06	90.08	92.13	90.00	92.04	360700
2002-12-09	91.15	91.34	89.44	89.44	403200
2002-12-10	90.24	91.09	89.80	90.64	561300
2002-12-11	90.44	91.61	90.25	90.96	398700
2002-12-12	91.22	91.47	90.27	90.80	315500
2002-12-13	89.99	90.45	89.34	89.34	819700
2002-12-16	89.30	91.36	89.30	91.25	431900
2002-12-17	90.97	91.26	90.28	90.50	356300
2002-12-18	89.90	89.90	88.90	89.46	345700
2002-12-19	89.08	90.15	88.10	88.73	970400
2002-12-20	89.30	89.97	89.15	89.85	505900
2002-12-23	89.22	90.51	89.22	90.11	7531000
2002-12-24	89.50	89.87	89.33	89.47	308700
2002-12-26	89.77	90.60	88.82	89.38	346700
2002-12-27	89.08	89.11	87.38	87.38	717700
2002-12-30	87.68	88.50	87.25	88.13	907900
2002-12-31	87.81	88.43	87.09	88.35	502200
2003-01-02	89.19	91.18	88.63	91.16	215200
2003-01-03	91.04	91.37	90.51	91.37	471400
2003-01-06	91.29	93.48	91.29	93.07	1456100
2003-01-07	92.91	93.35	92.17	92.51	260000
2003-01-08	91.97	92.34	91.09	91.43	142500
2003-01-09	91.70	93.15	91.70	92.89	7340200
2003-01-10	92.29	93.44	91.98	93.10	409700
2003-01-13	93.67	93.77	92.38	93.07	228200
2003-01-14	92.97	93.42	92.36	93.12	2637200
2003-01-15	93.41	93.50	91.85	92.17	401800
2003-01-16	92.53	92.93	91.44	91.64	198100
2003-01-17	90.93	91.30	90.11	90.78	282500
2003-01-21	90.99	90.99	89.00	89.08	459700
2003-01-22	88.65	89.24	88.03	88.03	315300
2003-01-23	88.65	89.32	88.00	88.73	239800
2003-01-24	88.59	88.59	86.20	86.30	1039800
2003-01-27	85.80	86.64	84.63	85.03	270000
2003-01-28	85.50	86.32	85.13	85.83	401400
2003-01-29	85.55	87.08	84.82	86.52	606100
2003-01-30	86.60	86.82	84.47	84.50	258400
2003-01-31	84.34	86.17	84.34	86.17	462600
2003-02-03	85.93	86.78	85.93	86.19	206800
2003-02-04	85.45	85.45	84.30	85.30	181800
2003-02-05	85.73	86.45	84.50	84.82	296300
2003-02-06	84.39	84.73	83.57	83.88	519600
2003-02-07	84.87	84.94	83.00	83.56	238800
2003-02-10	83.40	84.06	82.61	83.95	175000
2003-02-11	84.33	84.64	82.90	83.48	143200
2003-02-12	83.16	83.60	82.20	82.20	183800
2003-02-13	82.10	82.53	81.00	82.29	157000
2003-02-14	82.30	84.02	81.94	84.02	287300
2003-02-18	84.59	85.79	84.59	85.74	198200
2003-02-19	85.40	85.40	84.20	85.06	304000
2003-02-20	85.25	85.39	84.05	84.27	116700
2003-02-21	84.33	85.65	83.42	85.24	79800
2003-02-24	84.91	84.91	83.59	83.59	108100
2003-02-25	82.95	84.55	82.18	84.55	434300
2003-02-26	84.03	84.29	83.10	83.31	106100
2003-02-27	83.60	84.70	83.33	84.35	72000
2003-02-28	84.38	85.11	84.15	84.97	234100
2003-03-03	85.40	85.77	83.74	84.09	96900
2003-03-04	84.05	84.05	82.62	82.77	537700
2003-03-05	82.67	83.53	82.36	83.53	167200
2003-03-06	82.70	83.22	82.43	82.75	352500
2003-03-07	81.53	83.50	81.43	83.45	194200
2003-03-10	82.30	82.44	80.75	81.00	339700
2003-03-11	81.22	81.61	80.20	80.25	235200
2003-03-12	80.17	80.79	79.06	80.79	322300
2003-03-13	81.94	83.47	81.18	83.47	162400
2003-03-14	83.79	84.41	83.03	83.65	186300
2003-03-17	83.00	86.63	82.96	86.43	366400
2003-03-18	86.81	86.98	85.97	86.98	281100
2003-03-19	86.87	87.78	86.36	87.61	394300
2003-03-20	87.20	88.27	86.06	87.87	214900
2003-03-21	88.85	89.82	87.91	89.65	502900
2003-03-24	87.65	88.08	86.35	86.70	1869300
2003-03-25	86.71	88.23	86.45	87.60	382200
2003-03-26	87.45	87.79	86.80	87.01	1572600
2003-03-27	86.31	87.65	86.01	86.98	1437400
2003-03-28	86.31	87.26	86.30	86.75	157600
2003-03-31	85.57	85.93	84.42	84.81	2765500
2003-04-01	85.20	86.38	84.94	86.02	897200
2003-04-02	87.69	88.75	87.56	88.13	611600
2003-04-03	88.74	88.89	87.86	87.86	284400
2003-04-04	88.40	88.56	87.67	88.28	500400
2003-04-07	90.34	90.82	88.23	88.28	428600
2003-04-08	88.23	88.61	87.75	88.24	344600
2003-04-09	88.43	89.09	86.88	87.14	2933900
2003-04-10	87.02	87.48	86.56	87.46	243900
2003-04-11	88.42	88.66	86.95	87.21	117100
2003-04-14	87.36	89.04	87.32	89.04	159100
2003-04-15	88.47	89.68	88.47	89.68	182300
2003-04-16	90.03	90.03	88.08	88.19	204400
2003-04-17	88.40	89.66	88.25	89.57	431200
2003-04-21	89.85	90.08	89.06	89.63	88200
2003-04-22	89.10	91.55	88.97	91.40	765000
2003-04-23	91.44	92.35	91.28	92.08	570100
2003-04-24	91.60	92.07	91.00	91.31	439900
2003-04-25	91.41	91.45	90.05	90.33	81700
2003-04-28	90.41	92.17	90.39	91.81	330100
2003-04-29	91.90	92.72	91.41	92.11	306700
2003-04-30	91.78	92.57	91.42	92.01	417600
2003-05-01	91.95	92.42	90.55	91.99	346300
2003-05-02	91.55	93.45	91.55	93.19	304500
2003-05-05	93.46	93.71	92.89	93.05	692300
2003-05-06	93.15	94.37	93.08	93.86	389700
2003-05-07	93.32	94.08	93.05	93.33	302700
2003-05-08	92.60	93.30	92.32	92.50	144300
2003-05-09	92.77	93.80	92.66	93.77	332600
2003-05-12	93.50	95.12	93.35	94.90	282400
2003-05-13	94.64	95.16	94.31	94.72	271600
2003-05-14	95.27	95.27	94.00	94.54	294400
2003-05-15	95.00	95.27	94.31	95.16	227600
2003-05-16	94.93	95.43	94.30	94.95	229200
2003-05-19	94.25	94.25	92.40	92.73	153300
2003-05-20	92.75	93.02	91.60	92.42	510700
2003-05-21	92.22	94.22	91.97	92.72	1754100
2003-05-22	92.98	94.05	92.82	93.52	200800
2003-05-23	93.59	94.02	93.16	93.78	138000
2003-05-27	93.33	95.83	93.19	95.47	687400
2003-05-28	95.90	96.46	95.52	95.74	369700
2003-05-29	95.99	96.74	95.00	95.49	784200
2003-05-30	95.99	97.02	95.97	96.99	2277700
2003-06-02	97.61	98.45	97.09	97.40	838500
2003-06-03	97.29	97.87	96.95	97.70	161200
2003-06-04	97.79	99.36	97.66	99.23	178700
2003-06-05	98.68	99.69	98.41	99.69	318500
2003-06-06	100.48	101.48	99.23	99.42	1971600
2003-06-09	98.95	99.09	97.82	98.34	1774900
2003-06-10	98.55	99.29	98.26	99.29	278900
2003-06-11	99.10	100.38	98.86	100.34	2808900
2003-06-12	100.63	100.85	99.75	100.70	225300
2003-06-13	100.73	100.80	99.01	99.58	1177800
2003-06-16	99.68	101.36	99.59	101.36	262000
2003-06-17	101.80	101.80	100.92	101.36	1127000
2003-06-18	101.10	101.78	100.67	101.25	228600
2003-06-19	101.31	101.35	99.49	99.68	402900
2003-06-20	100.34	100.47	99.42	99.42	1176900
2003-06-23	99.45	99.51	97.95	98.46	592800
2003-06-24	98.34	99.07	98.22	98.60	156500
2003-06-25	98.65	99.42	97.59	97.59	506500
2003-06-26	97.71	98.96	97.71	98.79	297900
2003-06-27	98.77	99.19	97.70	97.78	923300
2003-06-30	98.49	98.70	97.60	97.78	291400
2003-07-01	97.34	98.62	96.50	98.62	256400
2003-07-02	98.63	99.80	98.63	99.80	327800
2003-07-03	98.97	99.85	98.55	98.75	240500
2003-07-07	99.81	100.95	99.79	100.75	251700
2003-07-08	100.40	101.28	100.21	101.23	1202600
2003-07-09	101.04	101.43	100.12	100.61	207400
2003-07-10	99.88	100.06	98.68	99.37	167800
2003-07-11	99.58	100.40	99.49	100.26	112700
2003-07-14	101.34	101.88	100.05	100.70	2191700
2003-07-15	101.48	101.48	100.06	100.51	145500
2003-07-16	100.88	100.88	99.28	100.03	222100
2003-07-17	99.28	99.56	98.23	98.60	167900
2003-07-18	99.04	99.83	98.56	99.60	104500
2003-07-21	99.50	99.50	97.90	98.25	112500
2003-07-22	98.64	99.41	97.96	99.22	135500
2003-07-23	99.10	99.42	98.37	99.32	452700
2003-07-24	99.97	100.34	98.42	98.59	124800
2003-07-25	98.68	100.29	98.17	100.26	150200
2003-07-28	100.33	100.46	99.70	99.93	302700
2003-07-29	100.19	100.29	98.81	99.49	117400
2003-07-30	99.62	99.62	99.00	99.17	174100
2003-07-31	99.17	100.92	99.17	99.46	268100
2003-08-01	99.31	99.31	98.31	98.53	139000
2003-08-04	98.40	98.99	97.13	98.60	160700
2003-08-05	98.57	98.58	96.45	96.55	3450100
2003-08-06	96.66	98.05	96.50	97.07	1125900
2003-08-07	97.10	98.04	96.83	98.04	137500
2003-08-08	98.31	98.51	97.92	98.30	310700
2003-08-11	98.30	99.04	98.02	98.74	135500
2003-08-12	98.80	99.64	98.49	99.64	215600
2003-08-13	99.82	99.84	98.61	99.12	243400
2003-08-14	99.20	99.74	98.56	99.49	191100
2003-08-15	99.50	99.80	99.25	99.55	51300
2003-08-18	100.03	100.60	99.82	100.48	332000
2003-08-19	100.61	100.88	99.98	100.83	162900
2003-08-20	100.23	100.94	100.23	100.51	125300
2003-08-21	100.98	101.55	100.54	100.84	106100
2003-08-22	101.71	101.75	99.80	99.89	133400
2003-08-25	99.89	99.94	99.35	99.90	84600
2003-08-26	99.63	100.35	98.98	100.21	111400
2003-08-27	100.13	100.34	99.94	100.22	242200
2003-08-28	100.53	101.02	99.77	100.76	143500
2003-08-29	100.68	101.49	100.56	101.33	222700
2003-09-02	101.80	102.91	101.13	102.91	735600
2003-09-03	103.07	103.57	102.85	103.39	773200
2003-09-04	103.20	103.57	102.80	103.50	156300
2003-09-05	103.02	103.52	102.49	102.95	120700
2003-09-08	103.17	103.92	103.15	103.75	151800
2003-09-09	103.45	103.49	102.76	102.99	198600
2003-09-10	102.69	102.77	101.59	102.07	215500
2003-09-11	102.29	102.79	101.93	102.24	1175000
2003-09-12	102.07	102.65	101.42	102.57	179600
2003-09-15	102.28	102.28	101.58	101.72	197400
2003-09-16	101.95	103.27	101.95	103.22	168600
2003-09-17	103.17	103.44	102.70	103.03	388800
2003-09-18	103.08	104.35	102.90	104.23	128600
2003-09-19	104.26	104.26	103.50	103.75	458200
2003-09-22	102.87	102.95	102.07	102.62	214100
2003-09-23	102.78	103.33	102.40	103.03	209700
2003-09-24	103.20	103.24	101.15	101.15	710800
2003-09-25	101.55	101.92	100.29	100.29	182500
2003-09-26	100.49	100.71	99.94	99.99	1004600
2003-09-29	100.38	100.99	99.82	100.93	208800
2003-09-30	100.55	100.57	99.26	99.90	1169400
2003-10-01	100.20	102.09	100.20	102.08	291100
2003-10-02	101.98	102.54	101.81	102.49	170800
2003-10-03	103.66	104.31	103.26	103.40	331700
2003-10-06	103.51	104.00	103.29	103.90	86600
2003-10-07	103.19	104.28	102.92	104.28	249800
2003-10-08	104.38	104.38	103.47	104.01	291800
2003-10-09	104.86	105.19	103.97	104.36	1907000
2003-10-10	104.36	104.49	104.00	104.26	306100
2003-10-13	104.80	105.32	104.62	105.00	418800
2003-10-14	104.89	105.33	104.48	105.33	128900
2003-10-15	105.77	105.88	104.70	105.02	206800
2003-10-16	104.92	105.67	104.79	105.50	154800
2003-10-17	105.56	105.56	104.05	104.33	163400
2003-10-20	104.56	105.04	103.99	105.04	110200
2003-10-21	104.89	105.29	104.66	104.95	127700
2003-10-22	103.98	104.20	103.20	103.62	261500
2003-10-23	103.14	103.91	102.92	103.37	233500
2003-10-24	102.94	103.58	102.24	103.58	255100
2003-10-27	103.67	104.18	103.30	103.63	1805400
2003-10-28	103.84	105.05	103.80	105.01	150900
2003-10-29	104.69	105.38	104.69	105.24	651100
2003-10-30	105.82	105.82	104.85	105.46	289500
2003-10-31	105.41	105.75	105.27	105.30	505700
2003-11-03	105.92	106.67	105.80	106.03	202200
2003-11-04	106.03	106.27	105.59	105.76	299100
2003-11-05	105.58	105.97	104.99	105.92	204800
2003-11-06	105.51	106.50	105.18	106.50	156700
2003-11-07	106.71	106.74	105.70	105.70	312800
2003-11-10	105.85	105.86	105.02	105.28	161500
2003-11-11	105.05	105.36	104.87	105.10	131700
2003-11-12	105.37	106.45	105.26	106.34	110000
2003-11-13	106.10	106.57	105.85	106.45	274500
2003-11-14	106.50	106.91	105.39	105.52	449900
2003-11-17	104.91	105.15	104.10	105.00	248100
2003-11-18	105.20	105.48	103.90	103.93	172700
2003-11-19	104.16	105.03	104.00	104.82	192300
2003-11-20	104.09	105.28	103.88	103.88	184200
2003-11-21	104.38	104.38	103.74	104.32	135200
2003-11-24	104.85	105.80	104.77	105.56	185200
2003-11-25	105.71	106.43	105.55	106.03	349900
2003-11-26	106.42	106.48	105.49	106.40	239500
2003-11-28	106.38	106.70	106.30	106.58	465300
2003-12-01	106.99	107.74	106.86	107.63	859900
2003-12-02	107.45	107.78	107.20	107.40	220800
2003-12-03	107.79	108.10	107.20	107.24	299400
2003-12-04	107.20	107.74	107.04	107.62	571400
2003-12-05	107.23	107.52	106.69	106.88	312600
2003-12-08	106.71	107.66	106.71	107.56	201000
2003-12-09	107.98	107.98	106.60	106.74	190300
2003-12-10	106.88	106.98	106.05	106.83	194800
2003-12-11	106.82	108.13	106.82	108.01	449400
2003-12-12	108.08	108.25	107.50	108.20	177600
2003-12-15	108.69	108.69	107.08	107.14	1003500
2003-12-16	107.17	107.85	107.08	107.74	809600
2003-12-17	107.67	108.05	107.35	108.05	1496100
2003-12-18	108.12	109.25	107.93	109.25	1041200
2003-12-19	109.35	109.38	108.66	108.91	2212600
2003-12-22	109.00	109.71	108.85	109.71	612000
2003-12-23	109.55	109.94	109.41	109.76	513100
2003-12-24	109.59	109.88	109.46	109.65	816800
2003-12-26	109.87	110.09	109.75	109.79	232900
2003-12-29	110.25	111.23	110.15	111.19	2913700
2003-12-30	111.19	111.30	110.88	111.23	873700
2003-12-31	111.24	111.58	110.90	111.22	347800
2004-01-02	111.63	112.22	110.81	111.35	522800
2004-01-05	111.83	112.54	111.66	112.44	1258000
2004-01-06	112.27	112.79	112.17	112.62	1132500
2004-01-07	112.57	113.01	111.98	113.01	772500
2004-01-08	113.15	113.45	112.82	113.41	1505500
2004-01-09	112.90	113.49	112.36	112.48	1120300
2004-01-12	112.67	113.30	112.45	113.30	518700
2004-01-13	113.24	113.27	111.82	112.62	366500
2004-01-14	112.85	113.64	112.74	113.61	316200
2004-01-15	113.62	114.10	112.81	113.82	816300
2004-01-16	114.04	114.35	113.70	114.33	750700
2004-01-20	114.61	115.00	113.88	114.25	860500
2004-01-21	114.23	115.20	113.75	115.06	694100
2004-01-22	115.23	115.40	114.64	114.89	453000
2004-01-23	115.00	115.38	114.00	114.38	648700
2004-01-26	114.51	116.00	114.37	115.97	691800
2004-01-27	115.93	115.93	114.73	114.79	238800
2004-01-28	115.05	115.32	113.00	113.44	351900
2004-01-29	113.72	113.90	112.64	113.59	625500
2004-01-30	113.57	113.72	113.16	113.61	735300
2004-02-02	113.74	114.67	113.19	114.03	201000
2004-02-03	113.79	114.14	113.56	113.98	198700
2004-02-04	113.29	113.74	112.87	112.95	575900
2004-02-05	113.25	113.56	112.87	113.20	923200
2004-02-06	113.55	114.71	113.25	114.51	579700
2004-02-09	114.67	114.90	114.35	114.59	391900
2004-02-10	114.43	115.17	114.36	114.87	296200
2004-02-11	114.94	116.42	114.75	116.12	543000
2004-02-12	116.08	116.26	115.64	115.71	216100
2004-02-13	115.95	116.20	114.91	115.18	219900
2004-02-17	115.99	116.47	115.82	116.28	693600
2004-02-18	116.30	116.30	115.44	115.63	236600
2004-02-19	116.48	116.48	115.23	115.33	204300
2004-02-20	115.46	115.55	114.42	115.00	244500
2004-02-23	115.30	115.30	114.25	114.67	207900
2004-02-24	114.39	115.04	113.95	114.51	354400
2004-02-25	114.54	115.09	114.47	114.96	158700
2004-02-26	114.78	115.36	114.41	114.90	291800
2004-02-27	115.22	115.77	114.84	115.04	484500
2004-03-01	115.49	116.38	115.33	116.21	311400
2004-03-02	115.96	116.25	115.31	115.59	585800
2004-03-03	115.42	115.89	115.04	115.72	361700
2004-03-04	115.79	116.16	115.61	116.10	482800
2004-03-05	115.43	117.00	115.41	116.47	274100
2004-03-08	116.31	116.64	114.98	114.98	759100
2004-03-09	115.15	115.19	114.29	114.59	412500
2004-03-10	114.70	114.74	112.70	112.70	401500
2004-03-11	112.30	113.29	111.11	111.12	540100
2004-03-12	111.84	112.72	111.62	112.61	399000
2004-03-15	112.24	112.30	110.97	111.34	1322100
2004-03-16	111.86	112.06	110.90	111.86	335900
2004-03-17	112.23	113.32	112.23	113.01	359600
2004-03-18	112.61	113.39	112.00	113.06	572000
2004-03-19	112.89	112.94	111.50	111.57	637500
2004-03-22	110.81	110.96	109.57	110.14	367100
2004-03-23	110.55	110.80	109.83	109.96	1597400
2004-03-24	110.10	110.52	108.48	109.90	484600
2004-03-25	110.45	111.70	110.25	111.46	403300
2004-03-26	111.45	112.22	111.27	111.49	592000
2004-03-29	111.81	112.73	111.73	112.64	1012800
2004-03-30	112.46	113.10	112.29	113.08	1593100
2004-03-31	113.03	113.44	112.45	113.23	681300
2004-04-01	113.22	113.91	113.22	113.84	427000
2004-04-02	114.82	114.87	114.00	114.71	723400
2004-04-05	114.63	115.43	114.47	115.35	1178800
2004-04-06	114.75	115.20	114.72	115.04	347300
2004-04-07	115.00	115.00	114.20	114.72	745900
2004-04-08	115.45	115.45	113.78	114.46	333600
2004-04-12	114.69	115.10	114.64	114.83	1277200
2004-04-13	115.24	115.24	113.12	113.34	218900
2004-04-14	112.78	113.65	112.61	113.47	260800
2004-04-15	113.30	113.82	112.47	112.96	552100
2004-04-16	113.52	114.07	113.12	113.86	199500
2004-04-19	113.55	114.01	113.37	113.94	350300
2004-04-20	114.06	114.33	111.90	111.99	356300
2004-04-21	112.31	112.95	111.91	112.71	2824800
2004-04-22	112.50	114.73	112.50	114.23	294900
2004-04-23	114.45	114.58	113.91	114.49	269700
2004-04-26	114.61	114.93	113.64	114.32	1216300
2004-04-27	114.32	115.14	114.07	114.36	360800
2004-04-28	113.75	113.79	112.58	112.89	322700
2004-04-29	112.76	113.34	111.21	111.87	289900
2004-04-30	111.99	112.38	110.96	111.11	429800
2004-05-03	111.46	112.29	111.46	112.19	450000
2004-05-04	112.28	113.23	111.73	112.43	392000
2004-05-05	112.36	112.93	112.24	112.70	673900
2004-05-06	112.13	112.40	111.08	111.92	222700
2004-05-07	111.33	112.20	110.10	110.10	567500
2004-05-10	109.44	109.74	108.39	108.88	806200
2004-05-11	109.46	110.09	109.35	109.76	255100
2004-05-12	109.68	110.49	108.13	110.49	329000
2004-05-13	109.89	110.81	109.65	110.02	277100
2004-05-14	110.20	110.73	109.33	110.07	197800
2004-05-17	108.84	109.50	108.50	109.12	658000
2004-05-18	109.55	109.97	109.38	109.62	342200
2004-05-19	110.60	111.21	109.24	109.24	282800
2004-05-20	109.50	109.91	109.17	109.68	645300
2004-05-21	110.05	110.57	109.55	109.92	191300
2004-05-24	110.60	110.77	109.74	110.32	1301800
2004-05-25	109.91	112.01	109.62	111.80	477400
2004-05-26	111.73	112.27	111.56	112.27	250700
2004-05-27	112.64	113.00	112.14	112.93	194400
2004-05-28	112.83	112.97	112.44	112.97	761300
2004-06-01	112.56	113.42	111.95	112.73	192300
2004-06-02	112.97	113.44	112.53	113.20	419900
2004-06-03	112.90	113.15	112.23	112.23	196900
2004-06-04	113.12	113.58	112.79	113.01	268900
2004-06-07	113.49	114.75	113.49	114.69	179400
2004-06-08	114.45	114.95	114.25	114.95	488300
2004-06-09	114.58	114.66	113.80	113.89	247100
2004-06-10	114.13	114.38	114.01	114.38	292000
2004-06-14	113.89	113.89	112.91	113.25	296700
2004-06-15	113.94	114.51	113.64	114.05	439300
2004-06-16	114.12	114.27	113.79	114.00	119600
2004-06-17	113.96	114.09	113.43	113.87	324800
2004-06-18	113.79	114.70	113.70	114.16	412500
2004-06-21	114.22	114.53	113.63	113.63	459300
2004-06-22	113.63	114.26	113.14	114.26	1236700
2004-06-23	113.93	115.30	113.90	115.20	657000
2004-06-24	115.03	115.36	114.67	114.86	390800
2004-06-25	114.73	115.31	114.19	114.23	209500
2004-06-28	114.52	114.65	113.48	113.48	350200
2004-06-29	113.59	114.19	113.51	113.98	861200
2004-06-30	114.05	114.80	113.70	114.57	1489100
2004-07-01	114.39	114.43	112.69	112.98	708900
2004-07-02	113.22	113.30	112.70	112.99	2920200
2004-07-06	112.41	112.49	111.73	111.94	482600
2004-07-07	111.92	112.60	111.85	112.27	143100
2004-07-08	111.88	112.32	111.30	111.53	398200
2004-07-09	111.80	112.00	111.48	111.71	787800
2004-07-12	111.90	112.04	111.13	111.82	621000
2004-07-13	111.84	112.00	111.70	111.92	210700
2004-07-14	111.27	112.36	111.17	111.64	189800
2004-07-15	111.79	111.89	110.75	110.75	699100
2004-07-16	111.62	111.67	110.51	110.76	292400
2004-07-19	110.72	110.99	110.06	110.37	1301300
2004-07-20	110.46	111.72	110.36	111.72	561500
2004-07-21	111.90	112.07	109.50	109.60	497200
2004-07-22	109.39	110.41	108.84	110.01	331600
2004-07-23	109.56	109.71	108.80	109.07	1677100
2004-07-26	109.29	109.42	108.24	108.78	321700
2004-07-27	109.14	110.11	109.04	109.80	577200
2004-07-28	109.58	110.32	108.62	110.12	723400
2004-07-29	110.48	110.84	110.04	110.59	395800
2004-07-30	110.41	110.98	110.17	110.98	270700
2004-08-02	110.23	111.36	110.23	111.06	201000
2004-08-03	110.89	111.08	110.26	110.29	341400
2004-08-04	109.93	110.77	109.76	110.22	229900
2004-08-05	110.28	110.32	108.30	108.39	318500
2004-08-06	107.67	107.93	106.69	106.95	498500
2004-08-09	107.08	107.47	106.88	107.05	255200
2004-08-10	107.32	108.45	107.32	108.15	342800
2004-08-11	107.67	108.35	107.17	108.22	172100
2004-08-12	107.55	107.97	106.77	107.03	375400
2004-08-13	107.17	107.35	106.64	107.26	449700
2004-08-16	107.23	108.64	107.16	108.30	190400
2004-08-17	108.67	109.23	108.59	108.98	212500
2004-08-18	108.50	110.16	108.50	110.12	243900
2004-08-19	109.84	110.03	109.23	109.78	276100
2004-08-20	109.70	110.68	109.57	110.46	561700
2004-08-23	110.62	110.78	110.19	110.29	174900
2004-08-24	110.74	110.77	109.90	110.25	368000
2004-08-25	110.29	111.32	109.92	111.06	1051000
2004-08-26	110.98	111.34	110.92	111.12	435300
2004-08-27	110.01	111.67	110.01	111.50	470800
2004-08-30	111.15	111.35	110.63	110.64	183000
2004-08-31	110.75	111.20	110.18	111.20	332400
2004-09-01	111.04	111.66	110.53	111.34	292600
2004-09-02	111.42	112.71	111.30	112.61	227900
2004-09-03	112.46	112.81	112.09	112.19	229700
2004-09-07	112.73	113.16	112.19	112.96	460300
2004-09-08	112.65	113.08	112.34	112.62	180700
2004-09-09	112.62	112.88	112.11	112.47	120000
2004-09-10	112.49	113.29	112.18	113.02	199900
2004-09-13	113.34	113.75	113.08	113.58	196300
2004-09-14	113.50	113.75	113.27	113.74	592500
2004-09-15	113.28	113.29	112.75	112.82	121200
2004-09-16	113.05	113.40	113.00	113.23	472300
2004-09-17	113.47	113.84	113.21	113.57	448100
2004-09-20	113.10	113.49	112.79	113.00	798400
2004-09-21	113.15	113.97	113.09	113.50	357900
2004-09-22	112.96	112.96	112.00	112.08	388300
2004-09-23	112.19	112.19	111.45	111.49	209800
2004-09-24	111.70	112.22	111.64	111.97	225300
2004-09-27	111.09	111.21	110.63	110.83	355500
2004-09-28	110.98	111.57	110.50	111.41	175900
2004-09-29	111.18	111.89	111.06	111.89	578000
2004-09-30	111.58	111.95	111.33	111.80	475300
2004-10-01	112.35	113.69	112.29	113.69	1290300
2004-10-04	114.13	114.45	113.85	113.90	414200
2004-10-05	113.86	114.17	113.55	113.94	414900
2004-10-06	113.78	114.68	113.72	114.60	256400
2004-10-07	114.40	114.40	113.39	113.55	140500
2004-10-08	113.25	113.72	112.40	112.54	334700
2004-10-11	112.78	113.02	112.68	112.96	127500
2004-10-12	112.33	112.86	111.99	112.66	165100
2004-10-13	113.07	113.10	111.42	111.64	247400
2004-10-14	111.77	111.93	110.61	110.75	217200
2004-10-15	111.05	111.75	110.65	111.26	264500
2004-10-18	111.02	111.91	110.81	111.66	370900
2004-10-19	112.00	112.26	110.65	110.74	396700
2004-10-20	110.40	110.85	109.81	110.60	301600
2004-10-21	110.74	111.34	110.28	111.19	470000
2004-10-22	111.24	111.24	110.00	110.02	366500
2004-10-25	109.83	110.15	109.41	109.93	945400
2004-10-26	110.17	111.65	109.97	111.65	564400
2004-10-27	111.42	113.10	111.22	113.00	618200
2004-10-28	112.79	113.60	112.55	113.29	683600
2004-10-29	113.18	113.66	112.97	113.20	715400
2004-11-01	113.58	113.87	113.26	113.53	408600
2004-11-02	113.74	114.57	113.27	113.60	425600
2004-11-03	115.16	115.39	114.31	114.97	621200
2004-11-04	114.89	116.72	114.75	116.62	1183400
2004-11-05	117.01	117.63	116.58	117.29	1143700
2004-11-08	117.10	117.27	116.80	117.15	341200
2004-11-09	117.19	117.53	116.88	117.02	199100
2004-11-10	117.14	117.55	116.84	117.02	270400
2004-11-11	117.28	118.11	117.15	117.92	1501700
2004-11-12	118.08	119.01	117.76	118.91	406800
2004-11-15	118.89	119.12	118.65	119.09	619300
2004-11-16	118.76	118.78	118.15	118.33	402100
2004-11-17	118.87	119.52	118.55	118.86	1082300
2004-11-18	118.96	119.18	118.65	119.09	959100
2004-11-19	119.10	119.12	117.61	117.75	386700
2004-11-22	117.69	118.52	117.47	118.44	566200
2004-11-23	118.36	118.64	117.79	118.59	371500
2004-11-24	118.66	118.98	118.52	118.90	274100
2004-11-26	118.92	119.38	118.78	118.78	254700
2004-11-29	119.19	119.41	117.89	118.27	821700
2004-11-30	118.49	118.61	118.04	118.22	889900
2004-12-01	118.55	119.89	118.50	119.62	591000
2004-12-02	119.55	120.26	119.49	119.73	878900
2004-12-03	119.78	120.53	119.51	119.60	499500
2004-12-06	119.66	120.04	119.26	119.67	248700
2004-12-07	119.81	119.96	118.45	118.45	357400
2004-12-08	118.72	119.20	118.47	119.18	261000
2004-12-09	118.68	119.85	118.17	119.58	318500
2004-12-10	119.39	119.97	119.29	119.79	513700
2004-12-13	120.23	120.85	119.80	120.85	527800
2004-12-14	120.62	121.39	120.62	121.28	258200
2004-12-15	121.14	121.53	120.74	121.36	686500
2004-12-16	121.26	121.66	120.65	121.30	659200
2004-12-17	120.42	120.94	120.19	120.35	1039000
2004-12-20	120.95	121.24	120.22	120.49	2435800
2004-12-21	120.73	121.49	120.50	121.44	514700
2004-12-22	121.41	122.01	121.35	121.75	708100
2004-12-23	121.88	122.26	121.84	121.84	329900
2004-12-27	121.43	121.52	120.61	120.69	1170200
2004-12-28	120.78	121.44	120.78	121.42	498300
2004-12-29	121.25	121.57	121.15	121.57	488400
2004-12-30	121.49	121.76	120.85	121.34	1074500
2004-12-31	121.51	121.81	121.00	121.00	3124900
2005-01-03	121.70	121.90	120.03	120.46	578300
2005-01-04	120.67	120.67	118.56	119.01	845400
2005-01-05	119.00	119.38	118.29	118.29	618400
2005-01-06	118.57	119.26	118.45	118.77	518500
2005-01-07	119.08	119.34	118.33	118.55	583900
2005-01-10	118.65	119.60	118.54	119.15	577600
2005-01-11	118.69	118.86	118.16	118.34	237400
2005-01-12	118.54	118.99	117.68	118.80	621800
2005-01-13	118.77	118.89	117.69	117.82	804600
2005-01-14	118.13	118.67	117.94	118.47	470200
2005-01-18	118.23	119.73	118.12	119.73	3292200
2005-01-19	119.56	119.63	118.41	118.41	762100
2005-01-20	118.05	118.34	117.48	117.70	628500
2005-01-21	117.90	118.11	116.87	116.90	1468200
2005-01-24	117.19	117.46	116.53	116.75	657500
2005-01-25	117.07	117.59	116.88	117.00	378500
2005-01-26	117.47	117.74	117.16	117.39	369700
2005-01-27	117.27	117.88	117.15	117.57	477000
2005-01-28	117.63	117.69	116.76	117.24	731700
2005-01-31	118.09	118.41	117.86	118.29	916800
2005-02-01	118.45	119.20	118.21	119.05	323800
2005-02-02	119.12	119.72	119.05	119.43	650900
2005-02-03	119.21	119.32	118.80	119.22	565900
2005-02-04	119.14	120.57	119.14	120.37	487300
2005-02-07	120.39	120.65	120.20	120.21	1707000
2005-02-08	120.32	120.79	120.23	120.36	410300
2005-02-09	120.58	120.61	119.39	119.43	732200
2005-02-10	119.83	120.15	119.43	119.98	294600
2005-02-11	119.89	121.19	119.64	120.82	797400
2005-02-14	120.85	121.04	120.68	120.81	362400
2005-02-15	121.01	121.58	120.88	121.36	767700
2005-02-16	121.09	121.60	120.92	121.35	473500
2005-02-17	121.35	121.48	120.36	120.36	2473800
2005-02-18	120.36	120.67	120.09	120.50	393000
2005-02-22	120.02	120.60	118.74	118.76	984900
2005-02-23	119.08	119.69	118.83	119.64	650300
2005-02-24	119.43	120.47	119.18	120.36	374300
2005-02-25	120.41	121.65	120.35	121.57	1302400
2005-02-28	121.24	121.48	120.26	120.75	594600
2005-03-01	121.03	121.65	121.03	121.43	368400
2005-03-02	120.95	122.03	120.81	121.40	481800
2005-03-03	121.78	122.01	120.90	121.42	240600
2005-03-04	122.14	122.93	121.98	122.85	297000
2005-03-07	122.79	123.36	122.74	122.98	549300
2005-03-08	122.81	123.03	122.30	122.46	397800
2005-03-09	122.20	122.43	121.16	121.18	602000
2005-03-10	121.45	121.63	120.65	121.47	1128400
2005-03-11	121.43	121.93	120.37	120.61	450500
2005-03-14	120.80	121.29	120.50	121.29	345200
2005-03-15	121.55	121.61	120.28	120.33	902200
2005-03-16	119.97	120.01	119.08	119.28	798500
2005-03-17	119.49	119.86	119.14	119.57	588800
2005-03-18	119.73	119.73	118.77	119.09	899400
2005-03-21	119.31	119.36	118.36	118.74	1556900
2005-03-22	118.93	119.47	117.49	117.49	1573000
2005-03-23	117.62	118.16	117.40	117.69	1816200
2005-03-24	118.03	118.56	117.69	117.72	477900
2005-03-28	117.23	117.79	117.20	117.23	633700
2005-03-29	116.96	117.80	116.18	116.51	561000
2005-03-30	116.64	118.10	116.61	118.10	675700
2005-03-31	117.94	118.31	117.75	117.82	1266300
2005-04-01	118.60	118.85	116.81	117.24	868200
2005-04-04	117.30	117.71	116.62	117.57	429500
2005-04-05	117.60	118.23	117.60	117.99	401400
2005-04-06	118.32	118.85	118.08	118.55	282100
2005-04-07	118.35	119.18	118.25	119.10	226100
2005-04-08	119.07	119.07	117.87	117.87	157100
2005-04-11	118.24	118.31	117.79	118.00	625700
2005-04-12	117.76	118.92	117.00	118.67	451500
2005-04-13	118.39	118.56	117.01	117.23	359900
2005-04-14	117.25	117.38	115.73	115.73	772700
2005-04-15	115.65	116.04	114.05	114.07	2020800
2005-04-18	114.14	114.82	113.90	114.40	2576500
2005-04-19	114.96	115.42	114.74	115.31	822800
2005-04-20	115.33	115.46	113.53	113.66	586700
2005-04-21	114.81	116.00	114.28	115.90	514800
2005-04-22	115.65	115.84	114.19	115.48	418100
2005-04-25	115.85	116.35	115.62	116.25	1197100
2005-04-26	115.87	116.49	115.09	115.14	357400
2005-04-27	114.83	115.95	114.37	115.57	719800
2005-04-28	115.30	115.58	114.07	114.07	474100
2005-04-29	114.92	115.77	113.90	115.70	645300
2005-05-02	115.96	116.31	115.41	116.20	424700
2005-05-03	115.99	116.70	115.59	116.52	532500
2005-05-04	116.45	117.59	116.17	117.34	212300
2005-05-05	117.53	117.89	116.71	117.31	506100
2005-05-06	117.77	117.80	117.04	117.05	209900
2005-05-09	117.12	117.92	116.95	117.74	220600
2005-05-10	117.26	117.33	116.28	116.51	465600
2005-05-11	116.90	117.25	115.78	117.22	420600
2005-05-12	117.23	117.41	115.88	115.90	410800
2005-05-13	116.16	116.50	114.70	115.67	507300
2005-05-16	115.58	116.72	115.58	116.71	700700
2005-05-17	116.32	117.56	116.11	117.48	266700
2005-05-18	117.96	118.91	117.88	118.74	622800
2005-05-19	118.85	119.28	118.61	119.21	384400
2005-05-20	119.24	119.24	118.66	119.07	393500
2005-05-23	119.12	119.91	119.07	119.68	1264700
2005-05-24	119.31	119.71	119.11	119.45	671000
2005-05-25	119.25	119.33	118.72	119.25	569400
2005-05-26	119.58	120.09	119.52	119.94	328600
2005-05-27	119.91	120.15	119.75	120.15	207400
2005-05-31	119.98	119.98	119.29	119.34	531300
2005-06-01	119.42	120.81	119.40	120.46	493600
2005-06-02	120.20	120.70	120.04	120.70	644800
2005-06-03	120.40	120.73	119.67	119.98	224700
2005-06-06	119.87	120.08	119.50	120.03	1244700
2005-06-07	120.21	121.13	119.94	120.07	684500
2005-06-08	120.30	120.46	119.59	119.80	204400
2005-06-09	119.58	120.44	119.38	120.33	391100
2005-06-10	120.40	120.50	119.52	120.14	384400
2005-06-13	119.84	120.95	119.74	120.60	439200
2005-06-14	120.40	121.03	120.26	120.78	485500
2005-06-15	121.05	121.22	120.14	120.98	460200
2005-06-16	120.95	121.54	120.85	121.35	788000
2005-06-17	121.96	122.25	121.61	121.79	654300
2005-06-20	121.56	122.21	121.36	121.85	523500
2005-06-21	121.39	121.62	121.09	121.48	494700
2005-06-22	121.63	121.84	121.06	121.61	652900
2005-06-23	121.31	121.56	119.89	119.94	935200
2005-06-24	119.80	119.93	118.86	119.00	793500
2005-06-27	118.85	119.37	118.80	119.19	684800
2005-06-28	119.48	120.24	119.39	120.24	685600
2005-06-29	120.34	120.36	119.82	119.89	660100
2005-06-30	120.12	120.32	119.03	119.11	857300
2005-07-01	119.50	119.81	119.25	119.53	626200
2005-07-05	119.28	120.65	119.22	120.49	1088100
2005-07-06	120.43	120.64	119.43	119.50	1581200
2005-07-07	118.32	119.95	118.30	119.89	780900
2005-07-08	119.79	121.33	119.76	121.33	434500
2005-07-11	121.34	122.07	121.31	121.93	2241100
2005-07-12	121.92	122.56	121.66	122.23	1045400
2005-07-13	122.28	122.48	121.98	122.48	447000
2005-07-14	122.96	123.39	122.50	122.80	590300
2005-07-15	122.84	123.01	122.38	122.86	1034100
2005-07-18	122.56	122.62	122.16	122.41	340500
2005-07-19	122.71	123.08	122.50	123.03	627100
2005-07-20	122.63	123.73	122.31	123.45	568700
2005-07-21	123.59	123.63	122.52	122.77	802100
2005-07-22	122.81	123.54	122.62	123.54	1751500
2005-07-25	123.54	123.95	122.86	123.24	516600
2005-07-26	123.31	123.53	122.96	123.34	447200
2005-07-27	123.50	123.87	123.06	123.73	684300
2005-07-28	124.02	124.63	123.66	124.57	571800
2005-07-29	124.40	124.63	123.51	123.70	396500
2005-08-01	123.85	124.04	123.46	123.57	503500
2005-08-02	123.85	124.59	123.80	124.40	945000
2005-08-03	124.25	124.73	124.16	124.67	495900
2005-08-04	124.25	124.31	123.62	123.68	844100
2005-08-05	123.48	123.50	122.68	122.85	482300
2005-08-08	123.19	123.40	122.41	122.58	1094000
2005-08-09	123.05	123.57	122.91	123.33	1070300
2005-08-10	123.89	124.50	122.85	123.42	574900
2005-08-11	123.31	124.02	123.05	123.74	937400
2005-08-12	123.58	123.65	122.78	122.97	475200
2005-08-15	123.12	123.85	122.85	123.70	483400
2005-08-16	123.40	123.50	122.10	122.15	458100
2005-08-17	122.24	122.83	122.04	122.30	948700
2005-08-18	121.98	122.50	121.84	122.14	355200
2005-08-19	122.61	122.80	122.24	122.39	470700
2005-08-22	122.55	123.18	121.90	122.43	2192000
2005-08-23	122.50	122.57	121.68	122.20	501800
2005-08-24	121.85	122.70	121.13	121.20	742900
2005-08-25	121.36	121.65	121.19	121.55	1058400
2005-08-26	121.46	121.47	120.69	120.70	546000
2005-08-29	120.44	121.72	120.44	121.70	319700
2005-08-30	121.25	121.25	120.37	120.95	848400
2005-08-31	121.09	122.50	120.78	122.50	1250100
2005-09-01	122.48	123.14	121.97	122.40	895200
2005-09-02	122.69	122.75	122.03	122.03	533700
2005-09-06	122.69	123.77	122.68	123.65	584000
2005-09-07	123.68	124.08	123.47	124.00	399900
2005-09-08	123.68	123.97	123.34	123.55	492300
2005-09-09	123.87	124.71	123.82	124.60	864800
2005-09-12	124.49	124.64	124.30	124.35	438400
2005-09-13	124.25	124.38	123.55	123.72	592900
2005-09-14	123.79	123.92	123.04	123.27	496600
2005-09-15	123.56	123.64	122.90	123.10	953800
2005-09-16	123.77	124.27	123.41	124.00	875200
2005-09-19	123.96	124.03	123.18	123.60	438300
2005-09-20	123.70	124.11	122.43	122.51	417200
2005-09-21	122.38	122.38	121.32	121.51	758200
2005-09-22	121.37	122.13	120.98	122.03	720800
2005-09-23	121.76	122.34	121.44	122.01	842700
2005-09-26	122.14	122.22	121.14	121.56	785200
2005-09-27	121.60	121.97	121.05	121.75	1214500
2005-09-28	121.95	122.10	121.25	121.70	670500
2005-09-29	121.60	122.89	121.10	122.65	1242200
2005-09-30	122.60	123.00	122.48	123.00	664900
2005-10-03	122.96	123.32	122.45	122.50	856900
2005-10-04	122.86	123.01	121.24	121.30	768000
2005-10-05	121.30	121.30	119.58	119.60	1380400
2005-10-06	119.79	120.22	118.18	119.20	1273700
2005-10-07	119.60	120.00	119.15	119.70	1104300
2005-10-10	119.67	119.69	118.60	118.60	619500
2005-10-11	118.95	119.37	118.36	118.55	756200
2005-10-12	118.37	119.10	117.43	117.65	1915200
2005-10-13	117.49	118.05	116.88	117.60	1009900
2005-10-14	118.10	118.80	117.61	118.70	1691300
2005-10-17	118.80	119.24	118.48	119.15	1059400
2005-10-18	118.90	118.94	117.80	117.80	575500
2005-10-19	117.59	119.80	117.15	119.80	1015700
2005-10-20	119.51	119.78	117.34	117.80	1624200
2005-10-21	118.36	118.76	117.57	118.15	750900
2005-10-24	118.63	120.10	118.52	120.10	1074800
2005-10-25	119.75	120.21	118.97	119.75	1155500
2005-10-26	119.48	120.54	119.22	119.41	1238700
2005-10-27	119.25	119.32	117.94	118.15	769900
2005-10-28	118.64	119.95	118.20	119.79	1443300
2005-10-31	120.30	121.30	120.30	120.36	454300
2005-11-01	120.60	120.91	120.27	120.42	659600
2005-11-02	120.22	121.67	120.18	121.60	540200
2005-11-03	122.21	122.65	121.78	122.20	688000
2005-11-04	122.37	122.43	121.58	122.20	797900
2005-11-07	122.42	122.59	121.90	122.24	1106900
2005-11-08	121.98	122.39	121.84	122.27	813900
2005-11-09	122.06	122.92	121.85	122.32	1079900
2005-11-10	122.38	123.51	121.76	123.48	868600
2005-11-11	123.41	123.85	123.33	123.82	988200
2005-11-14	123.70	124.02	123.43	123.81	536200
2005-11-15	123.65	124.13	122.94	123.22	910500
2005-11-16	123.52	123.56	123.00	123.56	2450800
2005-11-17	123.74	124.65	123.62	124.50	842800
2005-11-18	125.03	125.28	124.38	125.03	663900
2005-11-21	125.21	125.93	125.03	125.85	471500
2005-11-22	125.57	126.53	125.46	126.30	684800
2005-11-23	126.33	127.43	126.30	127.03	494100
2005-11-25	127.20	127.23	126.90	127.12	244300
2005-11-28	127.30	127.30	126.10	126.30	591100
2005-11-29	126.67	126.98	126.14	126.23	699500
2005-11-30	126.19	126.53	125.33	125.37	1092400
2005-12-01	126.07	127.03	126.07	126.75	730300
2005-12-02	126.79	127.09	126.55	126.95	1623800
2005-12-05	126.72	126.80	126.21	126.56	3200500
2005-12-06	127.13	127.75	126.70	126.82	1784500
2005-12-07	126.85	126.90	125.73	126.21	998100
2005-12-08	126.27	126.80	125.55	125.98	1583300
2005-12-09	126.15	126.79	125.85	126.27	932000
2005-12-12	126.81	126.86	125.95	126.55	2868200
2005-12-13	126.46	127.69	126.32	127.35	2499400
2005-12-14	127.23	128.11	127.23	127.92	2477300
2005-12-15	127.76	127.99	127.22	127.43	1347300
2005-12-16	127.91	128.00	127.11	127.11	1443300
2005-12-19	127.46	127.53	126.38	126.38	836100
2005-12-20	126.57	126.88	126.21	126.57	938100
2005-12-21	126.91	127.47	126.51	126.79	947200
2005-12-22	127.05	127.38	126.81	127.35	848000
2005-12-23	127.03	127.06	126.62	126.95	649800
2005-12-27	127.18	127.23	125.60	125.60	1457700
2005-12-28	125.92	126.14	125.69	125.90	1070800
2005-12-29	125.94	126.17	125.29	125.30	1230400
2005-12-30	124.98	125.27	124.64	124.67	1269000
2006-01-03	125.41	127.15	124.62	126.83	4768100
2006-01-04	127.01	127.66	126.88	127.49	1156500
2006-01-05	127.43	127.76	127.10	127.59	1278600
2006-01-06	128.24	128.74	127.65	128.65	824200
2006-01-09	128.62	129.21	128.56	128.98	1341300
2006-01-10	128.59	129.15	128.48	129.15	1061600
2006-01-11	129.21	129.63	128.91	129.54	1274900
2006-01-12	129.32	129.44	128.62	128.94	923700
2006-01-13	128.76	129.08	128.40	128.80	710600
2006-01-17	128.42	128.57	128.00	128.50	820800
2006-01-18	127.74	128.39	127.34	128.00	578300
2006-01-19	128.27	128.96	128.03	128.55	969700
2006-01-20	128.53	128.53	126.21	126.21	809700
2006-01-23	126.44	127.00	126.34	126.65	1761800
2006-01-24	126.85	127.35	126.62	126.77	1711700
2006-01-25	127.20	127.38	126.03	126.85	841100
2006-01-26	127.52	127.83	126.98	127.60	1632500
2006-01-27	127.85	128.82	127.65	128.75	971600
2006-01-30	128.75	128.96	128.54	128.63	1791600
2006-01-31	128.50	128.69	127.75	127.75	1225700
2006-02-01	127.95	128.65	127.93	128.65	1964500
2006-02-02	128.33	128.35	127.03	127.15	1413700
2006-02-03	126.87	127.29	126.35	126.48	879100
2006-02-06	126.67	126.94	126.40	126.78	1045500
2006-02-07	126.57	126.78	125.40	125.40	2256400
2006-02-08	126.02	126.93	125.79	126.81	556700
2006-02-09	127.06	127.70	126.57	126.60	400300
2006-02-10	126.62	127.27	125.75	126.87	1544300
2006-02-13	126.72	126.91	126.11	126.62	2430300
2006-02-14	126.63	128.15	126.40	127.88	1732300
2006-02-15	127.70	128.47	127.45	128.33	1104400
2006-02-16	128.48	129.40	128.36	129.32	496500
2006-02-17	129.31	129.32	128.80	129.06	823100
2006-02-21	129.35	129.57	128.53	128.70	801500
2006-02-22	128.99	129.83	128.88	129.40	1041600
2006-02-23	129.41	129.82	128.94	129.25	833300
2006-02-24	129.31	129.67	129.00	129.56	1129300
2006-02-27	129.61	130.21	129.52	129.70	887700
2006-02-28	129.34	129.45	128.33	128.43	1787400
2006-03-01	128.80	129.68	128.71	129.56	845200
2006-03-02	129.04	129.60	128.81	129.48	863100
2006-03-03	128.95	130.23	128.84	129.04	951100
2006-03-06	129.35	129.37	128.05	128.33	663700
2006-03-07	128.05	128.23	127.60	128.15	941100
2006-03-08	127.86	128.62	127.37	128.47	1286000
2006-03-09	128.57	128.84	127.66	127.70	488100
2006-03-10	127.92	128.98	127.62	128.75	769700
2006-03-13	129.05	129.33	128.73	129.05	1290200
2006-03-14	128.90	130.45	128.82	130.33	1279100
2006-03-15	130.32	131.07	130.08	130.92	1124800
2006-03-16	131.21	131.67	131.07	131.18	488500
2006-03-17	131.46	131.60	131.13	131.35	1631700
2006-03-20	131.45	131.65	130.98	131.10	1275100
2006-03-21	131.08	131.70	130.19	130.31	1029600
2006-03-22	130.24	131.20	130.18	131.09	491600
2006-03-23	131.07	131.07	130.39	130.85	1996600
2006-03-24	130.72	131.27	130.42	130.93	1004100
2006-03-27	130.22	130.47	129.97	130.25	636700
2006-03-28	130.20	130.68	129.26	129.43	793600
2006-03-29	129.62	130.65	129.48	130.25	1622200
2006-03-30	130.32	131.13	129.81	130.13	1784600
2006-03-31	130.29	130.42	129.56	129.92	1533900
2006-04-03	130.25	131.04	129.76	129.90	1538300
2006-04-04	129.89	130.88	129.56	130.80	1111400
2006-04-05	130.81	131.40	130.60	131.27	1257100
2006-04-06	131.06	131.39	130.40	131.01	1010400
2006-04-07	131.30	131.59	129.56	129.79	1514900
2006-04-10	129.88	130.27	129.49	130.00	3556600
2006-04-11	130.04	130.26	128.53	128.90	1054400
2006-04-12	128.94	129.30	128.84	129.07	1337400
2006-04-13	128.83	129.41	128.50	129.01	969200
2006-04-17	128.96	129.41	128.21	128.80	1253900
2006-04-18	129.09	131.10	129.09	130.90	984400
2006-04-19	130.94	131.25	130.43	131.15	1000500
2006-04-20	131.17	132.06	130.83	131.30	976700
2006-04-21	131.93	131.99	130.82	131.28	1428000
2006-04-24	131.10	131.24	130.58	131.16	419300
2006-04-25	131.19	131.28	130.12	130.60	1417500
2006-04-26	130.69	131.34	130.52	130.60	1244300
2006-04-27	130.08	131.81	129.78	131.13	1684200
2006-04-28	131.05	131.93	130.92	131.60	666200
2006-05-01	131.75	131.98	130.62	130.63	457100
2006-05-02	131.24	131.63	130.97	131.60	480300
2006-05-03	131.44	131.51	130.67	131.01	523300
2006-05-04	131.29	131.84	131.23	131.57	712800
2006-05-05	132.24	133.00	132.09	132.70	1625800
2006-05-08	132.72	132.98	132.60	132.66	588400
2006-05-09	132.68	132.99	132.57	132.89	2438100
2006-05-10	132.66	132.95	132.12	132.76	912200
2006-05-11	132.78	132.78	130.73	131.13	1004600
2006-05-12	130.69	130.90	129.42	129.51	853100
2006-05-15	128.94	129.88	128.83	129.76	2279400
2006-05-16	129.93	130.19	129.24	129.50	2412400
2006-05-17	128.88	129.22	126.95	127.05	1472400
2006-05-18	127.59	127.90	126.31	126.40	1833600
2006-05-19	127.03	127.68	126.00	127.29	1700300
2006-05-22	126.48	127.33	125.72	126.35	1934600
2006-05-23	127.33	127.80	125.45	125.45	2092700
2006-05-24	125.92	126.92	124.99	126.35	1291200
2006-05-25	127.06	127.87	126.63	127.87	1039100
2006-05-26	128.23	128.57	127.75	128.55	880200
2006-05-30	128.20	128.20	126.26	126.30	2368900
2006-05-31	126.80	127.75	126.63	127.75	551600
2006-06-01	127.52	129.13	127.48	129.02	797900
2006-06-02	129.45	129.56	128.53	129.22	1457000
2006-06-05	129.10	129.10	127.00	127.34	1008900
2006-06-06	127.43	127.58	125.98	126.92	1389100
2006-06-07	127.13	127.82	125.99	126.05	916000
2006-06-08	125.72	126.58	124.05	126.00	2686700
2006-06-09	126.49	126.86	125.55	125.60	1076800
2006-06-12	126.00	126.10	124.05	124.05	980900
2006-06-13	123.89	124.97	122.75	122.75	1101100
2006-06-14	122.95	123.80	122.55	123.70	1254100
2006-06-15	124.10	126.57	124.07	126.27	2702200
2006-06-16	126.00	126.29	125.26	125.52	1085500
2006-06-19	126.15	126.25	124.32	124.40	1075800
2006-06-20	124.79	125.54	124.50	124.84	1112500
2006-06-21	124.80	126.46	124.79	125.90	1539300
2006-06-22	125.61	125.76	124.82	125.25	1981500
2006-06-23	124.55	125.46	124.27	124.67	798900
2006-06-26	124.70	125.28	124.50	125.22	1774200
2006-06-27	125.27	125.46	124.00	124.12	1560900
2006-06-28	124.38	125.03	123.92	125.03	414500
2006-06-29	125.50	127.54	125.44	127.45	2247500
2006-06-30	127.75	127.82	127.16	127.55	2642600
2006-07-03	127.62	128.23	127.54	128.10	779800
2006-07-05	127.48	127.64	126.74	127.31	4635900
2006-07-06	127.45	128.04	127.32	127.63	737600
2006-07-07	127.44	127.78	126.56	126.91	968700
2006-07-10	127.05	127.62	126.67	127.01	654000
2006-07-11	126.84	127.65	126.22	127.65	701000
2006-07-12	127.49	127.62	125.98	126.35	1178400
2006-07-13	125.55	125.89	124.25	124.25	1485600
2006-07-14	124.32	124.50	123.09	123.80	927500
2006-07-17	123.62	124.27	123.38	123.55	998600
2006-07-18	124.02	124.23	122.71	124.19	1336300
2006-07-19	124.41	126.48	124.41	125.88	826600
2006-07-20	126.41	126.51	124.97	125.04	740500
2006-07-21	125.43	125.43	124.09	124.27	688700
2006-07-24	124.94	126.59	124.89	126.39	552000
2006-07-25	126.20	127.52	125.96	126.88	424800
2006-07-26	126.85	127.69	126.46	127.12	591400
2006-07-27	127.65	127.92	126.48	126.95	1027000
2006-07-28	127.25	128.38	127.13	128.24	742900
2006-07-31	127.85	128.18	127.72	128.05	567800
2006-08-01	127.65	127.65	126.88	127.53	608400
2006-08-02	127.70	128.68	127.70	128.30	320000
2006-08-03	127.56	128.76	127.39	128.50	823100
2006-08-04	129.35	129.65	127.74	128.26	1237200
2006-08-07	128.05	128.26	127.63	128.18	745600
2006-08-08	128.35	128.67	127.20	127.68	606200
2006-08-09	128.50	128.80	126.84	127.14	605600
2006-08-10	126.75	127.72	126.56	127.60	346700
2006-08-11	127.40	127.41	126.67	127.32	1055700
2006-08-14	127.96	128.38	127.16	127.42	698200
2006-08-15	128.43	129.11	128.16	128.88	896500
2006-08-16	129.55	130.16	129.34	130.00	1131000
2006-08-17	129.85	130.61	129.73	130.23	520400
2006-08-18	130.35	130.92	129.83	130.92	414500
2006-08-21	130.35	130.50	130.07	130.44	343000
2006-08-22	130.22	130.72	129.94	130.42	326000
2006-08-23	130.39	130.66	129.48	129.88	1054800
2006-08-24	130.32	130.34	129.68	129.95	799800
2006-08-25	129.98	130.45	129.81	130.10	233500
2006-08-28	129.90	131.05	129.90	130.71	809200
2006-08-29	130.73	131.08	130.09	130.88	425900
2006-08-30	131.13	131.28	130.81	130.95	812100
2006-08-31	131.04	131.19	130.84	130.87	541600
2006-09-01	131.43	131.82	131.14	131.66	273300
2006-09-05	131.80	132.07	131.48	131.96	501500
2006-09-06	131.30	131.38	130.59	130.76	514900
2006-09-07	130.30	130.80	129.87	130.23	1426000
2006-09-08	130.30	130.69	130.08	130.52	624500
2006-09-11	130.15	130.91	129.75	130.68	331600
2006-09-12	130.82	132.07	130.81	131.90	449900
2006-09-13	131.90	132.68	131.80	132.44	1750300
2006-09-14	132.14	132.50	132.00	132.50	760100
2006-09-15	133.11	133.19	132.50	132.82	1430700
2006-09-18	132.67	133.19	132.49	132.98	262200
2006-09-19	132.94	133.00	131.89	132.64	683100
2006-09-20	133.13	133.56	132.90	133.27	732600
2006-09-21	133.41	133.56	132.25	132.71	1083300
2006-09-22	132.47	132.50	131.82	132.30	2237900
2006-09-25	132.58	133.69	131.91	133.28	771700
2006-09-26	133.36	134.46	133.25	134.43	1390600
2006-09-27	133.71	134.16	133.52	133.96	859100
2006-09-28	134.00	134.22	133.51	133.99	625800
2006-09-29	134.10	134.14	133.67	133.75	597700
2006-10-02	133.78	134.05	133.17	133.24	357200
2006-10-03	133.05	134.01	132.86	133.55	1144300
2006-10-04	133.49	135.23	133.29	135.16	1296200
2006-10-05	135.20	135.63	135.00	135.40	1054200
2006-10-06	135.28	135.30	134.66	135.18	1451300
2006-10-09	135.10	135.52	134.89	135.31	364200
2006-10-10	135.39	135.67	135.10	135.50	1645700
2006-10-11	135.12	135.63	134.55	135.28	457300
2006-10-12	135.75	136.61	135.64	136.55	785700
2006-10-13	136.45	136.91	136.27	136.85	624800
2006-10-16	136.80	137.27	136.64	137.08	562300
2006-10-17	136.75	136.91	135.89	136.60	591400
2006-10-18	137.35	137.56	136.35	136.84	422200
2006-10-19	136.70	137.07	136.47	136.98	481200
2006-10-20	136.92	137.13	136.58	137.02	478100
2006-10-23	136.85	138.00	136.59	137.68	612800
2006-10-24	137.60	138.12	137.46	138.11	1102400
2006-10-25	137.96	138.63	137.83	138.63	665200
2006-10-26	138.95	139.20	138.18	138.95	958600
2006-10-27	138.76	138.93	137.85	138.19	658800
2006-10-30	137.85	138.40	137.63	138.05	627700
2006-10-31	138.26	138.43	137.50	138.04	839400
2006-11-01	138.44	138.49	136.87	137.04	1590000
2006-11-02	136.74	137.15	136.57	136.89	1358500
2006-11-03	137.41	137.57	136.43	136.70	821000
2006-11-06	137.25	138.51	137.16	138.31	652200
2006-11-07	138.40	139.17	138.22	138.82	348600
2006-11-08	138.24	139.23	138.00	139.06	574200
2006-11-09	139.28	139.32	138.12	138.36	695400
2006-11-10	138.38	138.52	137.95	138.52	415800
2006-11-13	138.39	139.20	138.29	138.82	300700
2006-11-14	139.16	139.94	138.34	139.82	881800
2006-11-15	139.76	140.65	139.76	140.19	860200
2006-11-16	140.64	140.88	140.34	140.60	546400
2006-11-17	140.18	140.65	139.97	140.64	475600
2006-11-20	140.55	140.96	140.32	140.73	555100
2006-11-21	140.73	140.86	140.54	140.85	372900
2006-11-22	140.96	141.37	140.73	141.13	581500
2006-11-24	140.52	141.06	140.41	140.55	162300
2006-11-27	140.40	140.56	138.60	138.62	595800
2006-11-28	138.40	139.33	138.34	139.20	924800
2006-11-29	139.59	140.72	139.59	140.64	896100
2006-11-30	140.67	141.23	139.98	140.75	1051600
2006-12-01	140.71	140.84	139.20	140.42	999000
2006-12-04	140.50	141.77	140.50	141.53	2359600
2006-12-05	141.79	142.17	141.52	142.11	822300
2006-12-06	142.11	142.27	141.76	142.01	672800
2006-12-07	142.30	142.53	141.34	141.45	1547300
2006-12-08	141.32	142.10	141.04	141.61	1481200
2006-12-11	141.65	142.29	141.55	142.09	656500
2006-12-12	141.95	142.08	141.15	141.88	2326900
2006-12-13	142.55	142.55	141.82	142.10	752400
2006-12-14	142.19	143.39	142.10	143.23	1926800
2006-12-15	143.75	143.86	143.25	143.25	908600
2006-12-18	143.55	143.87	142.75	142.96	1191100
2006-12-19	142.51	143.54	142.19	143.13	732300
2006-12-20	143.31	143.63	143.06	143.18	773500
2006-12-21	142.59	142.69	141.63	141.96	1168900
2006-12-22	141.93	141.94	141.00	141.00	5275100
2006-12-26	141.12	141.90	141.12	141.90	349300
2006-12-27	142.16	142.91	142.16	142.73	821300
2006-12-28	142.78	142.88	142.31	142.50	425100
2006-12-29	142.43	142.83	141.75	142.00	853200
2007-01-03	142.53	143.13	140.86	141.62	2001100
2007-01-04	141.68	142.32	140.95	142.00	4038600
2007-01-05	141.60	141.60	140.66	140.91	2028700
2007-01-08	141.07	141.66	140.55	141.50	642300
2007-01-09	141.66	141.77	140.67	141.38	989000
2007-01-10	140.81	141.81	140.59	141.76	1738800
2007-01-11	141.88	142.91	141.78	142.50	693700
2007-01-12	142.48	143.57	142.46	143.57	634000
2007-01-16	143.45	143.59	143.03	143.28	813400
2007-01-17	143.15	143.73	143.03	143.28	1457500
2007-01-18	143.35	143.55	142.60	142.85	1242000
2007-01-19	142.85	143.37	142.77	143.22	1036100
2007-01-22	143.45	143.45	142.23	142.71	555000
2007-01-23	142.62	143.35	142.37	143.20	1549600
2007-01-24	143.22	144.22	143.20	144.42	971500
2007-01-25	144.14	144.23	142.41	142.10	1352400
2007-01-26	142.90	143.01	141.90	142.47	1455600
2007-01-29	142.52	142.91	142.06	142.37	896000
2007-01-30	142.70	143.10	142.40	143.08	1426300
2007-01-31	142.93	144.42	142.70	144.03	1112400
2007-02-01	144.50	144.96	144.22	144.91	1451700
2007-02-02	144.95	145.21	144.71	145.07	843400
2007-02-05	145.05	145.30	144.64	145.30	1575800
2007-02-06	145.30	145.31	144.63	145.14	883000
2007-02-07	145.45	145.64	144.98	145.50	725900
2007-02-08	145.08	145.40	144.64	145.24	797600
2007-02-09	145.40	145.62	143.69	144.25	2244900
2007-02-12	144.28	144.30	143.47	143.80	415732
2007-02-13	144.05	144.90	144.00	144.90	699552
2007-02-14	145.13	146.18	145.04	145.86	835356
2007-02-15	145.00	146.26	145.00	146.10	918500
2007-02-16	145.74	146.15	145.59	146.15	645700
2007-02-20	145.87	146.53	145.34	146.36	1285700
2007-02-21	145.94	146.36	145.68	146.25	984100
2007-02-22	146.34	146.78	145.00	146.12	1760000
2007-02-23	146.08	146.08	145.32	145.66	1452600
2007-02-26	146.23	146.23	145.08	145.53	1218190
2007-02-27	144.20	144.21	139.46	139.81	3539200
2007-02-28	140.86	142.25	140.17	141.30	2898400
2007-03-01	139.50	141.51	138.40	140.80	2892639
2007-03-02	140.35	140.91	139.00	139.07	6671200
2007-03-05	138.19	139.74	137.58	137.61	1715500
2007-03-06	139.06	140.36	138.74	140.03	1439900
2007-03-07	139.88	140.71	139.66	139.75	1599700
2007-03-08	140.95	141.42	140.38	141.00	1369400
2007-03-09	141.64	142.28	140.34	141.00	1420000
2007-03-12	140.72	141.60	140.44	141.32	1138600
2007-03-13	140.48	141.03	138.30	138.57	1931100
2007-03-14	138.78	139.64	137.03	139.64	2179824
2007-03-15	139.34	140.26	139.18	139.75	734700
2007-03-16	140.00	140.43	139.03	139.33	1026300
2007-03-19	140.11	141.05	139.98	141.03	1100100
2007-03-20	140.94	141.83	140.79	141.80	688900
2007-03-21	141.94	144.47	141.66	144.12	1312716
2007-03-22	144.36	144.49	143.69	144.12	1319700
2007-03-23	144.15	144.66	144.02	144.32	1725094
2007-03-26	143.76	143.82	140.98	143.42	1222700
2007-03-27	143.40	143.40	142.60	142.99	859200
2007-03-28	142.45	142.66	141.49	142.04	1397500
2007-03-29	142.79	142.79	141.41	142.18	1014400
2007-03-30	142.40	143.04	140.95	142.34	2000200
2007-04-02	142.45	142.69	141.73	142.40	1216500
2007-04-03	143.22	144.20	143.15	143.96	756762
2007-04-04	143.90	144.16	143.63	144.00	674000
2007-04-05	143.90	144.67	143.83	144.54	606400
2007-04-09	144.84	145.01	144.48	144.72	699500
2007-04-10	144.53	145.06	144.52	144.88	508800
2007-04-11	145.05	145.08	143.78	144.15	1119300
2007-04-12	144.10	145.02	143.58	145.00	648000
2007-04-13	145.15	145.49	144.58	145.48	1123900
2007-04-16	146.10	147.05	146.07	146.93	982311
2007-04-17	147.00	147.61	146.89	147.27	685900
2007-04-18	146.92	147.85	146.81	147.60	947754
2007-04-19	146.74	147.61	146.50	147.48	958154
2007-04-20	148.45	148.80	147.94	148.78	1764760
2007-04-23	148.60	148.94	148.20	148.26	1015347
2007-04-24	148.45	148.60	147.55	148.40	962300
2007-04-25	149.00	149.88	148.38	149.71	1109135
2007-04-26	149.81	150.02	149.33	149.88	658456
2007-04-27	149.25	149.94	149.07	149.86	1133266
2007-04-30	149.79	149.95	148.41	148.48	1322364
2007-05-01	148.75	148.93	147.87	148.85	1215340
2007-05-02	149.10	150.15	149.00	149.84	1302300
2007-05-03	150.22	150.62	149.95	150.49	807000
2007-05-04	150.96	151.32	150.46	151.19	1027801
2007-05-07	151.04	151.39	151.00	151.21	578959
2007-05-08	150.70	151.12	150.33	150.95	1630400
2007-05-09	150.79	151.71	150.66	151.44	860900
2007-05-10	150.89	151.22	149.54	149.73	1066324
2007-05-11	149.99	151.09	149.95	151.09	1037883
2007-05-14	151.12	151.49	150.17	150.82	845454
2007-05-15	150.90	151.86	150.42	150.73	1075100
2007-05-16	150.97	151.86	150.62	151.86	1375500
2007-05-17	151.70	152.17	151.35	151.53	1114700
2007-05-18	152.00	152.81	152.00	152.81	1470575
2007-05-21	152.79	153.44	152.73	152.81	2456927
2007-05-22	152.93	153.38	152.55	152.55	1487000
2007-05-23	153.16	153.70	152.61	152.64	1491800
2007-05-24	152.78	153.43	150.95	151.34	3609200
2007-05-25	151.75	152.21	151.40	151.98	1703900
2007-05-29	152.20	152.64	151.67	152.52	1398200
2007-05-30	151.69	153.67	151.56	153.67	1484100
2007-05-31	153.95	154.09	153.35	153.55	1928000
2007-06-01	154.28	154.58	153.73	154.21	1619250
2007-06-04	153.77	154.60	153.75	154.33	782500
2007-06-05	154.05	154.18	153.11	153.78	2086700
2007-06-06	153.15	153.18	151.98	152.13	1638470
2007-06-07	151.86	152.28	149.34	149.34	1802292
2007-06-08	149.65	151.41	149.31	151.27	2124900
2007-06-11	151.25	152.17	150.93	151.52	1813030
2007-06-12	150.90	151.72	149.82	149.82	2037959
2007-06-13	150.63	152.19	150.40	152.14	2396500
2007-06-14	152.30	153.34	152.25	153.06	1493803
2007-06-15	154.13	154.53	153.82	153.87	1895821
2007-06-18	154.18	154.34	153.56	153.79	1076280
2007-06-19	153.60	154.26	153.24	154.05	2509958
2007-06-20	154.57	154.57	151.85	151.85	4800229
2007-06-21	151.90	152.96	151.11	152.76	4603634
2007-06-22	152.32	152.60	150.73	151.17	3650309
2007-06-25	151.16	152.12	149.89	150.78	3600639
2007-06-26	151.05	151.32	149.23	149.23	3612258
2007-06-27	149.09	151.41	148.90	151.38	2387432
2007-06-28	151.26	152.26	151.19	151.30	2540009
2007-06-29	151.14	151.83	149.40	150.50	3761626
2007-07-02	151.21	152.04	150.95	152.03	1620160
2007-07-03	152.40	152.70	152.23	152.64	1605600
2007-07-05	152.64	152.78	151.87	152.50	1685023
2007-07-06	152.62	153.38	152.16	153.25	1212174
2007-07-09	153.41	153.57	152.82	153.20	2364900
2007-07-10	152.52	152.79	151.05	151.05	2852002
2007-07-11	151.02	152.25	150.74	152.25	3203200
2007-07-12	152.58	155.02	152.58	154.84	1604069
2007-07-13	154.80	155.68	154.66	155.10	1649521
2007-07-16	155.24	155.74	154.79	155.05	1920500
2007-07-17	155.20	155.67	154.91	154.93	1189100
2007-07-18	154.40	154.97	153.52	154.72	2791522
2007-07-19	155.55	155.75	154.98	155.22	2913131
2007-07-20	155.10	155.20	153.04	153.80	2460803
2007-07-23	154.56	154.92	154.07	154.35	1452495
2007-07-24	153.30	153.72	151.06	151.55	2808251
2007-07-25	152.25	152.65	150.51	151.83	4114466
2007-07-26	150.46	150.93	146.69	148.43	9267145
2007-07-27	148.44	149.11	145.26	145.43	3822952
2007-07-30	146.27	148.01	145.62	147.66	9796415
2007-07-31	148.66	149.10	145.50	145.75	3780646
2007-08-01	145.44	147.15	144.19	146.51	4226980
2007-08-02	147.01	147.96	146.28	147.70	3030715
2007-08-03	147.48	147.64	143.20	143.90	3819044
2007-08-06	144.55	147.00	142.95	146.37	5938572
2007-08-07	145.93	149.12	145.80	147.88	2785782
2007-08-08	148.59	150.77	148.12	150.02	2213235
2007-08-09	147.54	149.08	145.55	145.55	4604426
2007-08-10	144.47	146.65	143.36	144.87	4630496
2007-08-13	146.79	147.09	145.32	145.47	2194000
2007-08-14	145.78	146.10	142.96	143.40	3436455
2007-08-15	142.89	144.60	140.80	141.25	3758585
2007-08-16	139.96	142.67	137.47	142.55	10293542
2007-08-17	145.70	146.01	142.55	145.00	5710800
2007-08-20	145.37	145.62	143.47	144.82	3789831
2007-08-21	144.82	145.99	144.35	144.96	2539300
2007-08-22	146.41	146.99	145.51	146.90	2138500
2007-08-23	147.54	147.80	145.78	146.70	3067600
2007-08-24	146.82	148.55	146.48	148.55	1892300
2007-08-27	148.05	148.11	146.95	147.05	1585600
2007-08-28	146.35	146.50	143.65	143.98	2657700
2007-08-29	144.63	146.95	144.15	146.95	1641200
2007-08-30	145.66	147.39	145.51	146.36	2069300
2007-08-31	147.90	148.70	147.03	147.55	2690500
2007-09-04	147.69	150.18	147.60	149.50	2692300
2007-09-05	148.42	148.56	147.18	148.06	1697100
2007-09-06	148.19	148.82	147.34	148.45	1765600
2007-09-07	146.76	147.08	145.44	146.40	3926900
2007-09-10	146.66	146.90	144.53	145.90	2503300
2007-09-11	146.46	147.90	146.30	147.71	2146500
2007-09-12	147.45	148.62	147.18	148.05	1419900
2007-09-13	148.78	149.66	148.42	149.11	2122300
2007-09-14	148.13	149.26	147.96	149.18	2332800
2007-09-17	148.41	148.85	147.83	148.35	1057600
2007-09-18	149.20	152.71	148.61	152.55	3653500
2007-09-19	153.67	154.58	152.92	153.45	2618200
2007-09-20	153.53	153.63	152.35	152.70	1456045
2007-09-21	153.57	153.83	152.85	152.85	1139600
2007-09-24	153.35	153.76	152.33	152.59	4398600
2007-09-25	151.75	152.58	151.43	152.38	2004300
2007-09-26	152.47	153.04	151.95	152.55	3038400
2007-09-27	153.13	153.38	152.63	153.38	2963000
2007-09-28	153.16	153.45	152.27	152.97	1747800
2007-10-01	152.88	155.00	152.88	154.52	1575700
2007-10-02	154.76	154.92	154.09	154.42	3409500
2007-10-03	154.09	154.67	153.72	154.10	1763500
2007-10-04	154.38	154.50	153.86	154.23	1048700
2007-10-05	155.40	156.38	154.91	156.14	2411200
2007-10-08	155.67	155.75	155.04	155.27	1435300
2007-10-09	155.86	156.79	155.29	156.79	2505800
2007-10-10	156.28	156.71	155.69	156.46	2203400
2007-10-11	157.26	157.79	154.79	155.80	6799395
2007-10-12	155.81	156.70	155.45	156.70	1976462
2007-10-15	156.52	156.61	154.21	155.25	2129913
2007-10-16	154.75	154.79	153.77	154.14	2212437
2007-10-17	155.26	155.36	152.76	154.63	3296355
2007-10-18	153.73	154.44	153.37	153.96	2034899
2007-10-19	153.40	153.50	150.01	150.25	4037081
2007-10-22	148.97	151.03	148.95	150.80	3701396
2007-10-23	151.60	152.21	150.54	152.09	2837261
2007-10-24	151.51	151.98	149.11	151.71	4609741
2007-10-25	151.94	152.61	150.16	152.23	4293977
2007-10-26	153.38	153.90	152.19	153.90	2336789
2007-10-29	154.16	154.70	153.82	154.40	1974400
2007-10-30	153.74	154.04	153.14	153.22	1889217
2007-10-31	154.19	155.54	152.47	155.10	3686416
2007-11-01	153.59	153.67	150.86	151.30	3797584
2007-11-02	151.70	151.83	149.49	151.44	2723310
2007-11-05	149.96	151.41	149.26	150.22	3874377
2007-11-06	151.14	152.37	150.20	152.35	1751979
2007-11-07	150.63	151.40	147.88	148.27	2628273
2007-11-08	148.26	148.64	145.35	147.39	4890474
2007-11-09	145.92	147.78	145.16	145.37	4411542
2007-11-12	145.40	146.86	144.02	144.02	4495082
2007-11-13	145.47	148.55	145.46	148.23	2691757
2007-11-14	149.41	149.65	147.11	147.77	1910228
2007-11-15	147.01	147.74	144.74	145.68	4627520
2007-11-16	146.58	146.69	144.80	146.20	4580982
2007-11-19	145.50	145.60	143.47	144.04	3367603
2007-11-20	143.94	145.79	142.39	144.80	3976077
2007-11-21	143.31	144.14	141.86	141.86	3401367
2007-11-23	143.25	144.60	142.96	144.37	1191890
2007-11-26	144.66	145.14	140.97	141.11	2920702
2007-11-27	142.01	143.49	141.22	142.98	2121463
2007-11-28	144.38	147.76	144.38	147.40	2159467
2007-11-29	146.93	147.99	146.36	147.48	2124769
2007-11-30	149.36	149.55	147.65	148.75	2670730
2007-12-03	148.39	148.68	147.56	147.76	1640384
2007-12-04	146.92	147.58	146.56	146.56	2782012
2007-12-05	148.19	149.31	148.12	149.19	3244355
2007-12-06	148.93	151.48	148.85	151.18	2233334
2007-12-07	151.73	151.75	150.88	151.03	2320235
2007-12-10	151.56	152.51	151.15	152.41	1805267
2007-12-11	152.42	153.15	148.25	148.39	2888975
2007-12-12	151.85	152.02	147.45	149.32	3098535
2007-12-13	148.58	149.66	147.59	149.51	3225801
2007-12-14	148.39	149.38	147.30	147.30	1590867
2007-12-17	146.90	147.12	145.23	145.32	1895153
2007-12-18	146.41	146.73	144.28	146.24	2648849
2007-12-19	146.25	147.15	145.22	146.07	2947002
2007-12-20	147.09	147.15	145.45	147.07	2795150
2007-12-21	148.48	149.35	148.15	149.04	3189556
2007-12-24	149.80	150.54	149.59	150.16	1092926
2007-12-26	149.87	150.68	149.58	150.67	1726798
2007-12-27	149.23	149.35	144.75	148.13	2707963
2007-12-28	148.72	148.90	147.18	147.60	2620052
2007-12-31	147.38	147.61	146.38	146.38	2923093
2008-01-02	146.83	147.25	144.21	144.91	3629194
2008-01-03	145.22	145.76	144.43	144.72	1896777
2008-01-04	143.63	143.70	141.12	141.12	2294254
2008-01-07	142.06	142.49	140.39	141.83	3724390
2008-01-08	142.30	143.15	138.90	139.21	3035993
2008-01-09	139.27	141.06	137.97	141.05	3775613
2008-01-10	139.94	143.07	139.64	142.00	4253434
2008-01-11	140.99	141.80	139.56	140.30	4095855
2008-01-14	141.30	141.94	140.67	141.75	2627830
2008-01-15	139.96	140.36	138.18	138.24	2257036
2008-01-16	137.61	139.37	136.53	137.36	4081298
2008-01-17	137.88	137.96	133.19	133.50	4405082
2008-01-18	134.41	135.27	131.38	132.79	3633893
2008-01-22	126.73	132.41	124.98	131.16	5856240
2008-01-23	127.48	134.21	127.11	134.06	5779796
2008-01-24	134.53	135.69	133.59	135.26	4314931
2008-01-25	136.76	137.03	132.86	133.21	5300192
2008-01-28	133.52	135.60	132.33	135.60	3775845
2008-01-29	136.36	136.67	135.13	136.30	2061634
2008-01-30	135.84	138.76	135.39	135.51	3761565
2008-01-31	133.67	138.79	133.45	137.54	4137264
2008-02-01	138.19	139.85	137.79	139.70	2544599
2008-02-04	139.45	139.58	138.14	138.30	1751765
2008-02-05	136.14	136.51	133.95	134.01	3907899
2008-02-06	134.78	135.50	132.70	132.98	2600637
2008-02-07	132.38	135.04	131.97	133.98	3447765
2008-02-08	133.50	134.47	132.38	133.40	2521805
2008-02-11	133.39	134.48	132.29	134.17	3504241
2008-02-12	135.17	136.56	134.25	135.21	2943222
2008-02-13	136.34	137.29	135.42	136.89	3021340
2008-02-14	137.24	137.24	135.07	135.23	2684839
2008-02-15	134.75	135.40	134.18	135.30	2808410
2008-02-19	137.59	137.59	134.88	135.31	3492312
2008-02-20	134.29	136.82	134.04	136.22	3898261
2008-02-21	136.90	137.26	134.35	134.71	3284717
2008-02-22	135.20	135.99	133.14	135.92	2547011
2008-02-25	135.84	137.90	135.07	137.59	2085819
2008-02-26	137.00	139.23	136.80	138.60	2123105
2008-02-27	137.85	139.40	137.68	138.35	1864227
2008-02-28	137.56	138.20	136.83	137.19	2679118
2008-02-29	135.86	135.90	133.02	133.75	2487473
2008-03-03	133.40	134.06	132.50	133.70	5488257
2008-03-04	132.44	133.65	131.23	133.15	3817418
2008-03-05	133.68	135.01	132.59	134.19	2899281
2008-03-06	133.27	133.48	130.89	131.04	2476894
2008-03-07	130.01	131.98	128.81	129.99	4391732
2008-03-10	130.08	130.14	127.82	128.13	3040331
2008-03-11	130.96	132.66	129.20	132.61	3830238
2008-03-12	133.02	134.01	131.40	131.55	2058479
2008-03-13	129.84	132.85	128.85	132.14	4754284
2008-03-14	133.05	133.05	128.08	129.48	4410365
2008-03-17	126.55	129.46	126.33	128.16	3764182
2008-03-18	130.87	133.62	130.22	133.62	3220322
2008-03-19	134.37	134.90	130.50	130.56	3725585
2008-03-20	130.87	133.77	130.14	133.34	2471037
2008-03-24	134.27	136.71	134.16	135.60	3380897
2008-03-25	135.11	135.77	134.09	135.32	8063473
2008-03-26	134.73	134.80	133.45	133.45	2467351
2008-03-27	134.51	134.66	132.60	132.75	2194927
2008-03-28	133.19	133.56	131.32	131.62	2300547
2008-03-31	131.48	132.95	131.32	132.23	2841606
2008-04-01	133.91	137.10	133.76	137.10	3117712
2008-04-02	137.32	137.88	136.23	136.82	2852728
2008-04-03	136.14	137.65	135.95	137.01	2635921
2008-04-04	137.28	138.18	136.36	137.21	2749133
2008-04-07	138.14	138.77	136.96	137.24	1905200
2008-04-08	136.43	137.16	136.20	136.76	4251166
2008-04-09	136.81	137.03	135.12	135.65	2012946
2008-04-10	135.63	136.88	135.13	136.16	2210802
2008-04-11	134.67	135.20	133.23	133.52	2217334
2008-04-14	133.38	133.76	132.77	133.00	1918694
2008-04-15	133.76	133.90	132.56	133.72	2172138
2008-04-16	134.77	136.73	134.75	136.42	2617780
2008-04-17	136.22	137.05	135.89	136.63	2631085
2008-04-18	139.17	139.79	138.53	139.19	3823235
2008-04-21	138.45	139.19	138.08	138.95	3697275
2008-04-22	138.37	138.50	137.13	137.92	2655881
2008-04-23	138.30	138.98	137.34	138.10	1868740
2008-04-24	138.29	139.94	137.28	138.97	1929691
2008-04-25	139.67	140.11	138.15	139.97	2921282
2008-04-28	140.13	140.47	139.60	139.83	2038596
2008-04-29	139.64	139.90	138.83	139.23	2512804
2008-04-30	139.56	140.76	138.56	138.61	5008387
2008-05-01	138.60	141.24	138.50	141.15	5431301
2008-05-02	142.61	142.61	140.79	141.58	4586714
2008-05-05	141.33	141.76	140.64	140.91	4158563
2008-05-06	140.21	142.41	139.91	142.05	2737933
2008-05-07	142.13	142.25	139.35	139.53	3264296
2008-05-08	140.01	140.54	139.22	140.08	3388533
2008-05-09	138.79	139.61	138.68	139.18	4711243
2008-05-12	139.46	140.74	138.95	140.67	2561911
2008-05-13	141.07	141.11	139.95	140.60	2864651
2008-05-14	141.29	142.42	141.10	141.16	4241432
2008-05-15	141.27	142.84	141.04	142.79	2217752
2008-05-16	143.07	143.10	141.84	142.84	3332193
2008-05-19	143.04	144.44	142.56	143.10	2190158
2008-05-20	142.51	142.56	141.29	141.91	4611942
2008-05-21	142.02	142.33	139.27	139.48	4289615
2008-05-22	139.66	140.38	139.48	139.74	2401079
2008-05-23	139.31	139.42	137.80	138.06	2536427
2008-05-27	138.05	139.21	137.75	138.97	4400244
2008-05-28	139.39	139.65	138.25	139.65	2754469
2008-05-29	139.32	141.14	139.32	140.28	3014691
2008-05-30	140.69	140.95	140.29	140.39	4142208
2008-06-02	140.02	140.08	138.27	139.02	4718581
2008-06-03	139.54	139.84	137.44	138.31	2575276
2008-06-04	137.95	139.38	137.70	138.31	4644929
2008-06-05	138.80	141.04	138.55	140.82	4639379
2008-06-06	139.84	140.03	136.56	136.56	6213939
2008-06-09	137.13	137.72	135.65	136.82	3677947
2008-06-10	135.85	137.29	135.74	136.30	3515616
2008-06-11	136.19	136.28	133.93	133.93	2856134
2008-06-12	134.79	135.97	133.74	134.58	3012379
2008-06-13	135.43	136.62	134.82	136.62	5364909
2008-06-16	135.72	137.13	135.66	136.59	4016901
2008-06-17	137.31	137.32	135.61	135.61	4279260
2008-06-18	134.97	135.26	133.95	134.51	7346645
2008-06-19	134.35	135.43	133.70	134.91	3840457
2008-06-20	133.75	133.94	132.08	132.50	4008397
2008-06-23	132.96	133.07	132.19	132.48	2944545
2008-06-24	131.30	132.64	130.43	131.46	4645129
2008-06-25	131.90	133.62	131.84	132.24	5448624
2008-06-26	130.79	130.96	128.32	128.33	5207024
2008-06-27	128.55	129.06	127.27	128.06	6571344
2008-06-30	128.11	129.14	127.51	128.00	3850268
2008-07-01	126.77	128.69	126.16	128.57	6472663
2008-07-02	129.07	129.37	126.26	126.26	3660577
2008-07-03	127.33	127.33	125.25	126.33	4094745
2008-07-07	126.99	127.56	124.16	125.29	10545067
2008-07-08	125.20	127.62	124.43	127.49	6740817
2008-07-09	127.75	127.97	124.64	124.68	4145892
2008-07-10	124.69	125.96	123.83	125.62	4280789
2008-07-11	124.18	125.97	122.72	124.26	6491774
2008-07-14	125.58	125.69	122.62	123.10	4179590
2008-07-15	122.00	123.67	120.25	121.62	8831680
2008-07-16	121.93	124.80	121.33	124.63	4052801
2008-07-17	125.39	126.48	124.33	126.16	5598352
2008-07-18	126.41	126.50	125.39	126.06	4102994
2008-07-21	126.76	127.01	125.77	126.22	3321232
2008-07-22	125.36	128.02	125.11	127.85	4143935
2008-07-23	128.15	129.37	127.81	128.43	7051878
2008-07-24	128.54	128.65	125.39	125.65	5137189
2008-07-25	126.10	126.52	125.38	125.89	3301566
2008-07-28	125.65	126.26	123.66	123.86	2877799
2008-07-29	124.20	126.52	124.05	126.46	3267650
2008-07-30	127.27	128.68	126.74	128.66	4347371
2008-07-31	127.62	128.78	126.86	127.05	3107411
2008-08-01	127.38	127.49	125.67	126.32	3145672
2008-08-04	126.22	126.34	124.99	125.14	2564984
2008-08-05	126.28	128.65	126.12	128.65	2642077
2008-08-06	128.29	129.53	127.90	129.33	2440305
2008-08-07	128.20	128.65	126.78	127.15	1790896
2008-08-08	126.76	130.16	126.62	129.84	1945535
2008-08-11	129.73	131.72	129.47	130.88	3076495
2008-08-12	130.50	130.58	128.94	129.52	2259323
2008-08-13	128.98	129.83	127.91	129.05	3474969
2008-08-14	128.09	130.49	127.99	129.76	2026838
2008-08-15	130.12	130.71	129.52	130.29	1968980
2008-08-18	130.73	130.73	127.87	128.54	2836586
2008-08-19	127.62	127.90	126.75	127.25	2010238
2008-08-20	127.62	128.15	126.57	127.96	2367429
2008-08-21	126.98	128.65	126.85	128.22	1523261
2008-08-22	128.94	129.88	128.80	129.74	1762373
2008-08-25	128.97	129.06	126.98	127.35	2064463
2008-08-26	127.32	128.08	126.81	127.64	1477782
2008-08-27	127.80	129.05	127.52	128.72	1261069
2008-08-28	129.45	130.56	129.37	130.55	2156000
2008-08-29	129.89	130.36	128.83	128.94	1972840
2008-09-02	130.31	130.92	127.76	128.35	3701101
2008-09-03	128.10	128.70	127.17	128.26	2728205
2008-09-04	127.15	127.42	124.22	124.29	2891221
2008-09-05	123.47	125.13	122.32	124.89	2413363
2008-09-08	128.30	128.46	125.32	127.46	4762728
2008-09-09	127.29	127.53	123.13	123.14	6747372
2008-09-10	124.09	125.10	122.82	123.78	3299501
2008-09-11	122.36	125.76	121.81	125.66	3084245
2008-09-12	124.53	126.21	124.07	125.96	3524510
2008-09-15	121.97	124.47	120.33	120.52	9182284
2008-09-16	117.40	122.24	117.34	122.04	13552153
2008-09-17	119.80	120.56	116.20	116.50	6806225
2008-09-18	118.14	122.00	114.01	120.78	13529905
2008-09-19	138.35	281.80	124.25	125.96	5636682
2008-09-22	125.37	125.63	121.24	121.61	3731650
2008-09-23	121.75	122.90	119.42	119.42	6166557
2008-09-24	120.03	120.55	118.69	119.40	3059271
2008-09-25	119.80	122.11	119.29	121.15	4731578
2008-09-26	119.14	121.63	118.68	121.36	4576605
2008-09-29	119.33	119.50	111.07	112.35	12131892
2008-09-30	113.74	117.50	112.96	116.82	6803956
2008-10-01	115.37	116.89	114.16	115.90	11319308
2008-10-02	115.18	115.35	111.27	111.63	7451941
2008-10-03	113.09	115.66	109.89	110.25	10776859
2008-10-06	107.33	107.81	100.81	106.59	13657200
2008-10-07	106.99	107.52	99.60	100.40	10834386
2008-10-08	97.74	102.36	92.00	98.38	15229047
2008-10-09	99.85	100.81	91.10	91.89	16950729
2008-10-10	86.99	94.13	83.78	90.80	17234540
2008-10-13	94.17	101.01	93.34	100.91	6511214
2008-10-14	105.01	106.26	97.35	99.95	13265382
2008-10-15	97.89	97.94	90.69	90.79	8677273
2008-10-16	91.43	94.93	86.70	94.71	18654261
2008-10-17	92.19	98.77	91.71	94.21	13233308
2008-10-20	95.65	98.78	94.58	98.75	7405600
2008-10-21	97.26	98.82	95.44	95.57	8433560
2008-10-22	93.40	93.68	87.74	90.34	8730303
2008-10-23	90.47	92.61	86.00	91.10	16961185
2008-10-24	84.72	90.05	84.12	87.63	12867118
2008-10-27	86.14	89.67	84.68	84.78	7370731
2008-10-28	87.59	94.33	84.72	94.19	9834069
2008-10-29	93.86	97.39	92.28	92.29	8778069
2008-10-30	95.88	96.67	93.08	95.67	7994962
2008-10-31	95.32	98.75	94.69	97.39	7769546
2008-11-03	97.00	97.89	96.16	97.00	4855513
2008-11-04	99.22	101.07	98.44	100.65	5401321
2008-11-05	99.41	100.40	95.26	95.86	6518982
2008-11-06	94.74	95.59	90.29	90.90	8329526
2008-11-07	91.88	93.61	91.06	93.24	6955125
2008-11-10	95.31	95.70	91.10	92.47	5100105
2008-11-11	90.89	92.19	88.84	90.19	7727032
2008-11-12	88.40	89.12	85.43	85.81	7657083
2008-11-13	86.28	91.82	82.26	91.66	13221740
2008-11-14	89.57	92.25	87.40	87.74	9168180
2008-11-17	86.46	88.70	85.32	85.47	8416718
2008-11-18	85.33	87.16	83.09	86.25	8536316
2008-11-19	86.07	87.01	81.08	81.38	10614760
2008-11-20	80.31	82.64	75.21	75.99	18043715
2008-11-21	77.61	80.66	74.50	80.47	15983001
2008-11-24	82.12	87.17	81.34	84.89	17197578
2008-11-25	87.49	87.66	83.97	86.26	20445823
2008-11-26	84.46	89.33	84.40	89.22	13837030
2008-11-28	88.75	90.29	88.67	90.12	5602239
2008-12-01	87.66	87.71	82.11	82.24	16389567
2008-12-02	83.66	85.65	82.40	85.48	19066967
2008-12-03	83.56	87.99	83.29	87.67	13416829
2008-12-04	86.22	88.23	83.89	85.07	16779375
2008-12-05	83.78	88.63	82.40	88.21	18271392
2008-12-08	90.58	92.59	90.00	91.32	8221044
2008-12-09	90.55	92.32	89.16	89.64	8624981
2008-12-10	90.57	91.55	89.18	90.56	6652766
2008-12-11	89.72	91.19	87.54	88.21	6432961
2008-12-12	85.75	89.06	85.34	88.67	6698222
2008-12-15	89.14	89.34	86.44	87.72	4971779
2008-12-16	88.58	92.21	88.39	92.05	6841712
2008-12-17	91.03	92.62	90.25	91.14	6554897
2008-12-18	91.58	91.87	88.38	89.47	6720286
2008-12-19	89.97	91.29	89.00	89.23	5039431
2008-12-22	89.57	89.57	86.36	86.58	5311275
2008-12-23	88.50	88.82	86.69	86.97	5118453
2008-12-24	86.72	87.09	86.23	86.85	1731893
2008-12-26	87.50	87.50	86.73	87.40	1550796
2008-12-29	87.47	87.52	85.81	87.25	3312761
2008-12-30	87.78	89.28	87.32	89.14	4783162
2008-12-31	89.35	91.21	89.10	90.31	8350035
2009-01-02	90.75	93.66	90.10	93.26	3876752
2009-01-05	92.83	93.84	92.08	93.02	6354106
2009-01-06	93.92	94.65	92.90	93.61	6393460
2009-01-07	92.11	92.47	90.42	90.86	4366062
2009-01-08	90.34	91.26	89.88	91.26	3967569
2009-01-09	91.39	91.50	89.02	89.26	2805173
2009-01-12	89.03	89.12	86.63	87.21	3357533
2009-01-13	86.93	87.95	86.42	87.28	4676014
2009-01-14	85.84	85.93	83.90	84.52	4953407
2009-01-15	84.30	85.44	81.93	84.70	7358489
2009-01-16	86.05	86.15	83.25	85.23	6183675
2009-01-20	84.43	84.69	80.66	80.74	6411305
2009-01-21	82.20	84.43	80.68	84.25	5428615
2009-01-22	82.62	84.22	81.36	83.02	8405978
2009-01-23	81.10	84.18	80.76	83.22	7720461
2009-01-26	83.81	85.55	83.00	83.90	6167788
2009-01-27	84.31	85.32	83.76	84.74	5010347
2009-01-28	86.61	88.14	86.26	87.56	6240162
2009-01-29	86.35	86.56	84.67	84.73	5338728
2009-01-30	85.21	85.45	82.39	82.97	6251800
2009-02-02	81.72	83.37	81.51	82.72	4195052
2009-02-03	83.27	84.56	82.42	83.93	4168641
2009-02-04	84.45	85.54	83.25	83.54	4904821
2009-02-05	82.87	85.48	82.30	84.81	5686641
2009-02-06	85.08	87.53	84.87	87.18	5173588
2009-02-09	87.16	87.94	86.54	87.38	4078895
2009-02-10	86.47	87.21	82.63	83.23	7292636
2009-02-11	83.73	84.26	82.61	83.79	5518565
2009-02-12	82.35	84.03	81.22	83.93	7899008
2009-02-13	83.78	84.41	82.94	82.99	5675528
2009-02-17	80.33	80.78	79.35	79.35	8828611
2009-02-18	79.95	80.13	78.48	79.23	5474043
2009-02-19	80.03	80.32	78.20	78.41	4858703
2009-02-20	76.90	78.50	75.93	77.63	8373581
2009-02-23	78.40	78.41	74.75	74.92	6002699
2009-02-24	75.44	78.12	75.02	77.70	7655330
2009-02-25	77.35	78.59	75.80	76.97	7857799
2009-02-26	77.93	78.53	75.69	75.78	6962101
2009-02-27	74.24	75.71	73.98	74.21	8721275
2009-03-02	72.63	73.05	70.52	70.79	10064370
2009-03-03	71.76	71.83	69.77	70.18	5877648
2009-03-04	71.40	73.01	70.56	71.95	6954253
2009-03-05	70.25	71.00	68.30	68.96	8166850
2009-03-06	69.56	70.58	67.22	68.95	8247629
2009-03-09	68.16	70.13	67.85	68.19	6439641
2009-03-10	69.66	72.50	69.49	72.37	8715540
2009-03-11	73.12	73.89	72.00	72.72	9033354
2009-03-12	72.74	75.92	72.12	75.67	11723248
2009-03-13	76.18	76.55	74.90	76.28	8082025
2009-03-16	77.18	78.15	75.94	76.09	10316610
2009-03-17	76.19	78.47	75.62	78.37	6984505
2009-03-18	78.00	81.10	77.25	79.97	10263546
2009-03-19	81.14	81.20	78.88	79.08	10164914
2009-03-20	79.52	79.60	77.27	77.40	8213128
2009-03-23	79.59	83.05	79.16	83.04	8837763
2009-03-24	81.99	83.12	81.27	81.45	7858277
2009-03-25	81.44	82.92	79.28	81.57	7907843
2009-03-26	82.47	83.50	81.69	83.30	8810288
2009-03-27	82.21	82.70	81.52	81.80	6124771
2009-03-30	79.97	80.08	78.13	78.99	6650150
2009-03-31	79.78	81.27	79.26	79.62	8959567
2009-04-01	78.74	81.62	78.55	81.26	6667322
2009-04-02	83.28	84.83	82.95	83.63	10098828
2009-04-03	83.70	84.49	82.88	84.45	6818542
2009-04-06	83.57	84.01	82.51	83.75	5049897
2009-04-07	82.41	82.85	81.72	81.80	5112306
2009-04-08	82.28	83.15	81.76	82.70	4594843
2009-04-09	84.90	86.01	84.56	86.00	4758575
2009-04-13	85.15	86.76	84.80	86.10	4030619
2009-04-14	85.26	85.98	84.30	84.57	5224970
2009-04-15	84.03	85.64	83.80	85.48	3942965
2009-04-16	86.15	87.36	85.00	86.77	4234257
2009-04-17	87.04	87.87	86.36	87.28	3864018
2009-04-20	85.80	85.89	83.55	83.69	3182114
2009-04-21	83.03	85.35	82.97	85.32	6603275
2009-04-22	84.52	86.56	84.29	84.77	9038389
2009-04-23	84.93	85.66	83.85	85.60	5367553
2009-04-24	86.28	87.53	85.95	86.87	4053066
2009-04-27	85.91	87.23	85.76	86.11	4590021
2009-04-28	85.19	86.82	85.00	85.83	4961165
2009-04-29	86.77	88.58	86.55	87.60	4432182
2009-04-30	88.78	89.25	87.19	87.69	10533777
2009-05-01	87.70	88.44	86.95	88.12	3632904
2009-05-04	88.82	91.19	88.63	91.15	3523263
2009-05-05	90.83	91.16	90.10	90.77	5741780
2009-05-06	91.92	92.45	90.86	92.34	6352296
2009-05-07	93.32	93.39	90.54	91.04	7551491
2009-05-08	92.34	93.47	91.68	93.23	4632574
2009-05-11	91.96	92.32	91.29	91.41	5411887
2009-05-12	91.85	92.06	90.10	91.24	4827620
2009-05-13	89.95	90.25	88.73	89.04	6179278
2009-05-14	89.02	90.36	88.76	89.65	4711822
2009-05-15	89.64	90.25	88.37	88.94	4604066
2009-05-18	89.77	91.55	89.62	91.44	3264551
2009-05-19	91.45	92.22	91.08	91.33	4147780
2009-05-20	92.21	93.05	90.66	90.76	5735761
2009-05-21	89.68	90.05	88.51	89.40	3998427
2009-05-22	89.70	90.25	88.94	89.22	5367872
2009-05-26	88.58	91.79	88.56	91.60	4804506
2009-05-27	91.70	91.99	89.78	89.89	5038696
2009-05-28	90.72	91.56	89.33	91.13	4055928
2009-05-29	91.67	93.01	90.94	92.81	7027639
2009-06-01	93.90	95.43	93.69	95.02	3855868
2009-06-02	94.72	95.64	94.44	95.14	4839223
2009-06-03	94.33	94.40	93.02	93.94	6782962
2009-06-04	94.26	94.93	93.57	94.82	3358797
2009-06-05	95.81	95.94	94.06	94.86	5883987
2009-06-08	94.10	95.36	93.32	94.48	3251358
2009-06-09	94.94	95.41	94.30	94.92	3770091
2009-06-10	95.74	95.78	93.47	94.66	3117678
2009-06-11	94.93	96.39	94.87	95.08	2915595
2009-06-12	94.64	95.39	94.27	95.39	2517888
2009-06-15	94.21	94.26	92.68	93.18	2959773
2009-06-16	93.45	93.55	91.82	91.94	5855435
2009-06-17	91.91	92.57	91.09	91.77	5618676
2009-06-18	91.96	92.93	91.54	92.31	2794387
2009-06-19	93.35	93.49	92.31	92.84	3271205
2009-06-22	91.90	91.94	90.02	90.03	6064021
2009-06-23	89.78	90.16	89.12	89.64	5674925
2009-06-24	90.45	91.36	89.88	90.39	3525522
2009-06-25	89.97	92.44	89.85	92.31	4822000
2009-06-26	92.06	92.53	91.57	92.01	7585693
2009-06-29	92.38	93.10	91.89	92.98	3518254
2009-06-30	93.02	93.33	91.55	92.35	4749182
2009-07-01	92.61	93.52	92.52	92.63	7699909
2009-07-02	91.44	91.45	90.05	90.07	3868152
2009-07-06	89.23	90.21	88.96	90.10	5612544
2009-07-07	89.95	90.19	88.30	88.33	4642922
2009-07-08	88.80	89.08	87.30	88.29	6816094
2009-07-09	88.82	89.18	88.20	88.51	4831304
2009-07-10	87.98	88.75	87.63	88.25	4725161
2009-07-13	88.55	90.44	87.89	90.39	3198985
2009-07-14	90.62	90.98	90.02	90.96	6877352
2009-07-15	92.12	93.80	91.99	93.60	3290780
2009-07-16	93.30	94.80	93.12	94.44	2420823
2009-07-17	94.32	94.61	93.85	94.48	2729764
2009-07-20	94.98	95.59	94.48	95.33	3849926
2009-07-21	96.16	96.21	94.72	95.79	3620249
2009-07-22	95.33	96.42	95.20	95.84	3557880
2009-07-23	95.93	98.39	95.85	97.96	2916195
2009-07-24	97.43	98.44	97.00	98.39	8785076
2009-07-27	98.24	98.73	97.66	98.67	5627951
2009-07-28	97.98	98.68	97.38	98.41	3002083
2009-07-29	97.74	98.24	97.29	97.93	3677581
2009-07-30	99.16	100.14	98.91	98.95	3260028
2009-07-31	99.01	99.76	98.71	99.17	3430850
2009-08-03	100.15	100.85	99.64	100.67	3324639
2009-08-04	100.30	101.16	100.11	100.98	3250011
2009-08-05	101.11	101.17	99.91	100.69	3038099
2009-08-06	101.18	101.32	99.75	100.23	2803178
2009-08-07	101.28	102.35	100.71	101.49	2578725
2009-08-10	101.06	101.54	100.61	101.34	2760441
2009-08-11	100.88	100.93	99.78	100.00	5343597
2009-08-12	99.85	101.88	99.85	101.12	2591692
2009-08-13	101.58	101.93	100.58	101.88	5158192
2009-08-14	101.89	101.92	100.01	101.05	3872543
2009-08-17	99.15	99.25	98.43	98.57	2980391
2009-08-18	98.88	99.76	98.67	99.52	5599931
2009-08-19	98.66	100.62	98.59	100.30	7211610
2009-08-20	100.38	101.54	100.21	101.31	2216842
2009-08-21	102.17	103.46	101.95	103.28	1940716
2009-08-24	103.72	104.28	102.93	103.27	1972440
2009-08-25	103.73	104.49	103.27	103.50	2973083
2009-08-26	103.16	103.95	102.82	103.46	2647661
2009-08-27	103.37	104.05	102.28	103.78	1798560
2009-08-28	104.57	104.67	103.00	103.73	2488335
2009-08-31	102.67	102.89	102.15	102.80	2699664
2009-09-01	102.29	103.66	100.30	100.50	3501404
2009-09-02	100.08	100.76	99.89	100.11	2553798
2009-09-03	100.70	101.09	99.94	100.92	1517930
2009-09-04	101.20	102.43	100.87	102.36	2243062
2009-09-08	103.33	103.38	102.74	103.27	1506817
2009-09-09	103.44	104.42	103.15	104.06	1701452
2009-09-10	104.10	105.20	103.57	105.09	2480265
2009-09-11	105.35	105.65	104.64	105.14	1538191
2009-09-14	104.21	105.81	104.21	105.71	6769039
2009-09-15	105.79	106.46	105.12	106.04	3379024
2009-09-16	106.46	107.70	106.10	107.66	2503365
2009-09-17	107.53	108.42	106.95	107.53	3387269
2009-09-18	108.02	108.04	107.25	107.60	3572541
2009-09-21	106.80	107.58	106.55	107.29	7399837
2009-09-22	107.98	108.24	107.48	107.94	2065548
2009-09-23	107.70	108.37	106.36	106.56	3701255
2009-09-24	106.72	106.98	104.91	105.32	4716005
2009-09-25	105.11	105.70	104.43	104.86	4080858
2009-09-28	105.23	106.88	105.18	106.62	3114154
2009-09-29	106.85	107.35	106.13	106.32	3226432
2009-09-30	106.70	106.79	104.97	106.01	3299352
2009-10-01	105.67	106.60	103.28	103.32	6260188
2009-10-02	102.38	103.42	102.33	102.85	2994774
2009-10-05	103.21	104.65	102.95	104.35	2239053
2009-10-06	105.12	106.47	105.06	105.80	2762967
2009-10-07	105.63	106.25	105.44	106.11	2880513
2009-10-08	106.90	107.52	106.52	106.92	2044776
2009-10-09	106.94	107.59	106.71	107.55	1849148
2009-10-12	108.13	108.43	107.63	108.03	1446044
2009-10-13	107.76	108.01	107.13	107.83	6010673
2009-10-14	109.09	109.77	108.62	109.70	3052250
2009-10-15	109.17	110.07	109.08	110.07	2924495
2009-10-16	109.08	109.62	108.58	109.25	2242332
2009-10-19	109.46	110.48	109.10	110.17	2096911
2009-10-20	110.30	110.34	109.04	109.63	3112010
2009-10-21	109.40	110.66	108.51	108.56	3741374
2009-10-22	108.56	110.01	107.85	109.64	4915204
2009-10-23	110.06	110.75	108.00	108.46	4827951
2009-10-26	108.57	109.66	106.97	107.19	5500588
2009-10-27	107.40	107.74	106.30	106.77	5870491
2009-10-28	106.48	106.81	104.69	104.76	5356808
2009-10-29	105.53	107.19	104.75	106.96	4557885
2009-10-30	106.68	106.97	103.77	103.97	6859400
2009-11-02	104.40	105.74	103.42	104.63	5511885
2009-11-03	104.06	105.12	103.89	104.97	5351987
2009-11-04	105.84	106.66	104.98	105.10	5923673
2009-11-05	106.00	107.21	105.79	107.16	3062551
2009-11-06	106.59	107.74	106.40	107.51	3510369
2009-11-09	108.35	109.96	108.23	109.92	2704121
2009-11-10	109.66	110.28	109.33	109.89	3267295
2009-11-11	110.68	111.17	109.97	110.48	5195528
2009-11-12	110.35	110.94	109.10	109.37	4824150
2009-11-13	109.67	110.44	109.12	110.02	4186752
2009-11-16	110.75	112.05	110.68	111.55	4272058
2009-11-17	111.29	111.74	110.87	111.65	3015612
2009-11-18	111.64	111.80	110.94	111.62	3524464
2009-11-19	110.88	110.90	109.50	110.13	4135266
2009-11-20	109.61	110.11	109.36	109.89	3529603
2009-11-23	111.09	112.12	110.97	111.24	3140352
2009-11-24	111.39	111.50	110.46	111.29	3998215
2009-11-25	111.52	111.86	111.20	111.71	2886131
2009-11-27	108.72	110.67	108.62	109.97	3062758
2009-11-30	109.85	110.50	109.37	110.30	4405881
2009-12-01	111.26	112.02	111.10	111.58	3674391
2009-12-02	111.66	112.38	111.28	111.70	2847133
2009-12-03	111.90	112.55	110.65	110.76	3256934
2009-12-04	112.23	112.73	110.39	111.36	5508522
2009-12-07	111.29	112.65	110.85	111.19	2330253
2009-12-08	110.44	110.60	109.45	110.02	2816422
2009-12-09	109.93	110.53	109.37	110.35	5393328
2009-12-10	111.06	111.48	110.83	111.00	4291602
2009-12-11	111.47	111.73	110.98	111.47	4259346
2009-12-14	112.25	112.36	111.73	112.23	3200979
2009-12-15	111.85	112.29	111.37	111.69	2537480
2009-12-16	112.18	112.49	111.65	111.90	2842364
2009-12-17	111.08	111.27	110.44	110.48	7248689
2009-12-18	111.14	111.25	110.22	111.18	4320342
2009-12-21	111.70	112.65	111.69	112.21	2675401
2009-12-22	112.52	113.00	112.38	112.65	2204648
2009-12-23	113.03	113.06	112.47	112.93	5763423
2009-12-24	112.60	112.98	112.55	112.93	705707
2009-12-28	113.28	113.34	112.68	113.13	2157423
2009-12-29	113.43	113.43	112.92	112.98	1766872
2009-12-30	112.61	113.00	112.53	112.89	2501295
2009-12-31	113.10	113.14	111.61	111.81	3001463
2010-01-04	112.77	113.74	112.71	113.65	3574136
2010-01-05	113.62	114.03	113.25	113.98	2784094
2010-01-06	113.89	114.34	113.79	114.07	3912789
2010-01-07	113.87	114.67	113.55	114.57	2977514
2010-01-08	114.23	114.97	114.01	114.96	2887536
2010-01-11	115.40	115.49	114.59	115.12	3100423
2010-01-12	114.32	114.57	113.58	114.06	3453855
2010-01-13	114.33	115.30	113.72	114.96	5017670
2010-01-14	114.92	115.48	114.37	115.30	2607957
2010-01-15	114.99	115.20	113.56	114.00	5227668
2010-01-19	114.00	115.49	113.95	115.41	3430436
2010-01-20	114.63	114.66	113.34	114.27	7105871
2010-01-21	114.29	114.62	111.90	112.03	9015925
2010-01-22	111.58	111.98	109.46	109.61	7485762
2010-01-25	110.57	110.76	109.78	110.16	3415660
2010-01-26	109.69	110.81	109.39	109.64	4492470
2010-01-27	109.52	110.42	108.68	110.20	5421095
2010-01-28	110.55	110.58	108.25	108.88	5434711
2010-01-29	109.38	110.12	107.56	107.66	5678783
2010-02-01	108.55	109.40	108.42	109.36	3406855
2010-02-02	109.62	110.94	109.23	110.73	3188366
2010-02-03	110.24	110.78	109.88	110.17	5049075
2010-02-04	109.32	109.36	106.77	106.80	5599676
2010-02-05	106.91	107.22	104.90	107.03	7381206
2010-02-08	107.07	107.65	106.12	106.20	3265933
2010-02-09	107.49	108.48	106.61	107.58	4977193
2010-02-10	107.37	107.95	106.46	107.33	2837315
2010-02-11	107.23	108.59	106.60	108.43	3114259
2010-02-12	107.30	108.40	106.86	108.39	5902708
2010-02-16	109.25	110.21	108.79	110.10	2999261
2010-02-17	110.61	110.76	110.10	110.59	3728902
2010-02-18	110.43	111.50	110.40	111.29	4157496
2010-02-19	110.96	111.94	110.73	111.52	5073394
2010-02-22	111.89	112.02	111.20	111.53	3043461
2010-02-23	111.21	111.57	109.88	110.13	4136220
2010-02-24	110.51	111.36	110.22	111.14	3771350
2010-02-25	109.57	111.09	109.30	111.05	5414127
2010-02-26	111.11	111.47	110.47	111.05	3505182
2010-03-01	111.60	112.37	111.56	112.22	2225992
2010-03-02	112.75	113.10	112.36	112.51	4930207
2010-03-03	112.88	113.33	112.40	112.68	3489735
2010-03-04	112.80	113.18	112.39	112.99	2456033
2010-03-05	113.79	114.72	113.48	114.62	2942789
2010-03-08	114.66	114.90	114.47	114.66	2321068
2010-03-09	114.30	115.36	114.24	114.79	2836476
2010-03-10	114.89	115.65	114.80	115.30	3818012
2010-03-11	115.11	115.85	114.73	115.82	1846573
2010-03-12	116.32	116.37	115.55	115.81	2583769
2010-03-15	115.65	115.96	114.98	115.88	2549000
2010-03-16	116.18	116.90	115.89	116.82	3864981
2010-03-17	117.13	117.87	117.10	117.48	2563259
2010-03-18	117.48	117.66	116.98	117.43	6749175
2010-03-19	117.83	117.84	116.39	116.82	3864336
2010-03-22	116.19	117.68	116.12	117.45	3479919
2010-03-23	117.65	118.39	117.25	118.30	2610657
2010-03-24	117.86	118.22	117.48	117.72	7696491
2010-03-25	118.06	118.49	116.90	117.01	3310138
2010-03-26	117.27	117.81	116.52	117.06	3894804
2010-03-29	117.56	117.92	117.36	117.71	2674931
2010-03-30	117.86	118.19	117.29	117.77	3573335
2010-03-31	117.31	117.90	117.00	117.34	4777209
2010-04-01	118.19	118.64	117.49	118.21	5210088
2010-04-05	118.63	119.22	118.30	119.16	1772211
2010-04-06	118.84	119.64	118.68	119.39	2441519
2010-04-07	119.19	119.46	118.20	118.76	3782046
2010-04-08	118.35	119.36	117.98	119.12	3425212
2010-04-09	119.41	119.98	119.19	119.90	2329113
2010-04-12	120.10	120.41	119.95	120.13	1908400
2010-04-13	119.99	120.41	119.38	120.24	1996188
2010-04-14	120.67	121.58	120.47	121.55	2408743
2010-04-15	121.36	121.91	121.34	121.68	3190966
2010-04-16	121.27	121.46	119.15	119.79	7591014
2010-04-19	119.39	120.32	118.87	120.19	3604360
2010-04-20	120.96	121.37	120.56	121.28	2823549
2010-04-21	121.34	121.61	120.40	121.06	2054436
2010-04-22	120.24	121.56	119.52	121.37	3287084
2010-04-23	121.35	122.25	121.03	122.14	3114945
2010-04-26	122.26	122.50	121.64	121.72	3472013
2010-04-27	121.04	121.66	118.64	118.87	6070508
2010-04-28	119.43	120.05	118.67	119.76	5364584
2010-04-29	120.51	121.50	120.47	121.23	2829694
2010-04-30	121.26	121.39	119.16	119.24	4593347
2010-05-03	119.75	121.07	119.59	120.76	2364018
2010-05-04	119.42	119.42	117.31	117.96	4660410
2010-05-05	116.92	118.17	116.36	117.23	5541390
2010-05-06	116.64	117.49	88.42	113.20	12125707
2010-05-07	113.01	114.12	109.95	111.46	12142608
2010-05-10	116.19	117.00	115.27	116.51	7195514
2010-05-11	115.46	117.73	115.29	116.16	6734548
2010-05-12	116.65	117.97	116.46	117.77	5827685
2010-05-13	117.57	118.05	116.26	116.37	3944559
2010-05-14	115.51	115.69	113.23	114.28	6172994
2010-05-17	114.55	114.87	112.12	114.29	4637794
2010-05-18	115.23	115.58	112.39	112.80	5422944
2010-05-19	112.15	113.12	110.73	112.14	4924834
2010-05-20	109.77	110.22	107.81	107.93	8737701
2010-05-21	106.22	109.71	105.97	109.40	6763922
2010-05-24	108.84	109.72	107.97	108.07	4729246
2010-05-25	105.44	108.20	104.74	108.16	6088954
2010-05-26	108.86	109.81	107.18	107.46	5294227
2010-05-27	109.57	111.15	109.16	111.12	7155751
2010-05-28	111.02	111.02	109.21	109.70	6115955
2010-06-01	108.71	110.28	107.70	107.87	6988084
2010-06-02	108.43	110.69	107.96	110.66	4938786
2010-06-03	111.03	111.39	109.95	111.04	4169883
2010-06-04	108.95	109.65	106.80	107.15	6229253
2010-06-07	107.55	107.92	105.72	105.85	4356256
2010-06-08	105.90	107.16	104.97	106.86	7096266
2010-06-09	107.58	108.59	106.00	106.32	8649749
2010-06-10	108.21	109.63	108.03	109.55	6642189
2010-06-11	108.52	110.11	108.47	109.99	3422962
2010-06-14	110.89	111.48	109.75	109.88	4625438
2010-06-15	110.62	112.46	110.46	112.32	6695294
2010-06-16	111.78	112.79	111.58	112.31	5193173
2010-06-17	112.67	112.69	111.44	112.51	3283228
2010-06-18	112.76	113.02	112.28	112.61	4659500
2010-06-21	114.03	114.11	111.69	112.27	4267397
2010-06-22	112.31	112.79	110.30	110.46	4100638
2010-06-23	110.06	110.42	108.88	109.58	5055479
2010-06-24	109.06	109.20	107.52	107.84	3903562
2010-06-25	108.11	108.78	107.15	108.27	5647676
2010-06-28	108.39	108.69	107.52	107.88	2079513
2010-06-29	106.41	106.44	103.93	104.58	5237056
2010-06-30	104.30	105.25	103.25	103.46	9759559
2010-07-01	103.54	103.84	101.50	103.21	7741507
2010-07-02	103.48	103.77	101.98	102.60	3745237
2010-07-06	104.00	104.74	102.25	103.25	4124560
2010-07-07	103.48	106.61	103.39	106.50	3245047
2010-07-08	107.36	107.65	106.31	107.53	3237247
2010-07-09	107.53	108.34	107.31	108.31	2112403
2010-07-12	107.98	108.61	107.56	108.42	6866660
2010-07-13	109.53	110.48	109.33	110.08	3117159
2010-07-14	109.68	110.45	109.24	110.04	4848004
2010-07-15	109.99	110.44	108.56	110.10	3137413
2010-07-16	109.49	109.56	106.83	107.05	2959420
2010-07-19	107.44	108.01	106.61	107.71	1566660
2010-07-20	106.25	108.94	106.20	108.86	4696540
2010-07-21	109.41	109.47	107.00	107.49	5476215
2010-07-22	108.72	110.32	108.69	109.84	3510018
2010-07-23	109.65	110.95	109.32	110.78	2243834
2010-07-26	111.01	112.06	110.65	111.98	3025068
2010-07-27	112.61	112.66	111.50	111.93	3566122
2010-07-28	111.70	112.02	110.86	111.20	1739830
2010-07-29	111.92	112.20	109.80	110.66	2631509
2010-07-30	109.58	111.23	109.36	110.69	4571236
2010-08-02	112.37	113.33	111.94	113.13	3220037
2010-08-03	112.87	113.16	112.25	112.58	2550535
2010-08-04	112.93	113.50	112.56	113.39	2329567
2010-08-05	112.67	113.29	112.48	113.26	1912835
2010-08-06	112.12	112.96	111.32	112.78	3810509
2010-08-09	113.33	113.58	112.72	113.39	1357059
2010-08-10	112.43	113.35	111.77	112.82	2952749
2010-08-11	111.06	111.06	109.51	109.70	3574338
2010-08-12	108.04	109.39	107.99	109.00	3045104
2010-08-13	108.66	109.33	108.57	108.69	3210512
2010-08-16	107.96	108.97	107.57	108.66	2304502
2010-08-17	109.54	110.76	109.26	109.97	2599097
2010-08-18	109.91	110.75	109.30	110.16	2440794
2010-08-19	109.58	109.87	107.81	108.30	3301241
2010-08-20	107.93	108.07	107.13	107.90	2492469
2010-08-23	108.40	108.95	107.46	107.50	2395711
2010-08-24	106.27	106.76	105.36	105.95	3772490
2010-08-25	105.34	106.70	104.63	106.30	2957387
2010-08-26	106.79	106.94	105.25	105.60	2869636
2010-08-27	106.26	107.34	104.64	107.22	6320536
2010-08-30	106.96	107.27	105.67	105.71	1922123
2010-08-31	105.27	106.35	104.86	105.79	3676354
2010-09-01	107.12	108.98	107.05	108.83	3458466
2010-09-02	109.09	109.88	108.87	109.86	5278394
2010-09-03	110.93	111.37	110.34	111.29	2922836
2010-09-07	110.77	110.88	109.94	110.09	2767833
2010-09-08	110.24	111.23	110.21	110.77	4018111
2010-09-09	112.06	112.07	111.02	111.30	1601509
2010-09-10	111.53	112.00	111.26	111.93	1789757
2010-09-13	112.99	113.35	112.55	113.16	1966520
2010-09-14	112.94	113.71	112.48	113.07	2237778
2010-09-15	112.73	113.60	112.39	113.49	2944331
2010-09-16	113.12	113.52	112.76	113.42	2450899
2010-09-17	114.03	114.15	113.19	113.44	2058610
2010-09-20	113.88	115.48	113.62	115.26	3383932
2010-09-21	115.35	115.86	114.53	114.98	4540144
2010-09-22	114.84	115.45	114.13	114.47	3785384
2010-09-23	113.48	114.68	113.19	113.53	2603329
2010-09-24	114.15	115.27	114.03	115.14	2268577
2010-09-27	115.29	115.36	114.55	114.61	2741398
2010-09-28	114.83	115.42	113.57	115.12	3564964
2010-09-29	114.82	115.30	114.41	114.83	1898095
2010-09-30	115.45	116.17	113.98	114.49	4693213
2010-10-01	115.36	115.49	114.31	115.00	4118725
2010-10-04	114.78	115.25	113.57	114.14	5666848
2010-10-05	115.20	116.69	115.05	116.39	2800219
2010-10-06	116.39	116.71	115.95	116.41	2952127
2010-10-07	116.88	116.91	115.59	116.30	2431351
2010-10-08	116.44	117.25	116.01	116.92	2098288
2010-10-11	117.12	117.36	116.65	117.05	1406875
2010-10-12	116.71	117.75	116.04	117.41	3443942
2010-10-13	118.06	118.94	117.78	118.28	2906891
2010-10-14	118.20	118.40	117.12	117.98	3004597
2010-10-15	118.70	118.74	117.17	118.12	2990662
2010-10-18	118.14	119.05	117.92	118.66	1978232
2010-10-19	117.57	118.23	116.44	117.11	5637253
2010-10-20	117.32	118.83	117.27	118.22	2206926
2010-10-21	118.80	119.48	117.60	118.52	2532933
2010-10-22	118.71	118.92	118.41	118.81	1258444
2010-10-25	119.56	120.14	119.00	119.05	2761385
2010-10-26	118.49	119.24	118.27	119.13	2271078
2010-10-27	118.27	118.91	117.66	118.77	2604634
2010-10-28	119.44	119.50	118.23	118.86	2387684
2010-10-29	118.68	119.11	118.48	118.89	2615472
2010-11-01	119.43	120.14	118.25	118.92	3028936
2010-11-02	119.84	120.14	119.52	119.87	1139503
2010-11-03	120.08	120.41	118.85	120.40	4809820
2010-11-04	121.67	122.73	121.53	122.63	3641500
2010-11-05	122.75	123.32	122.60	123.15	3761243
2010-11-08	122.76	123.08	122.36	122.92	2108015
2010-11-09	123.24	123.35	121.53	121.99	4249627
2010-11-10	121.99	122.56	121.08	122.50	2941746
2010-11-11	121.47	122.22	121.09	122.05	2512484
2010-11-12	121.23	121.75	120.05	120.60	2821062
2010-11-15	121.00	121.44	120.40	120.44	2364448
2010-11-16	119.70	119.89	118.00	118.51	3896655
2010-11-17	118.62	119.09	118.26	118.63	2071613
2010-11-18	119.77	120.79	119.76	120.38	3308184
2010-11-19	120.26	120.74	119.65	120.65	2505816
2010-11-22	120.10	120.63	119.18	120.57	3063772
2010-11-23	119.21	119.41	118.39	118.83	2760345
2010-11-24	119.59	120.64	119.59	120.61	2272472
2010-11-26	119.58	120.21	119.30	119.30	1040607
2010-11-29	118.90	119.88	118.15	119.57	2243218
2010-11-30	118.41	119.57	118.21	118.81	3929427
2010-12-01	120.63	121.63	120.62	121.40	2771983
2010-12-02	121.60	123.05	121.57	122.95	2144975
2010-12-03	122.58	123.43	122.53	123.28	2407908
2010-12-06	123.04	123.45	122.92	123.13	2865967
2010-12-07	124.38	124.48	123.18	123.22	2471438
2010-12-08	123.37	123.79	122.84	123.67	3314696
2010-12-09	124.40	124.43	123.60	124.23	2151799
2010-12-10	124.55	125.02	124.17	124.93	1845794
2010-12-13	125.49	125.63	124.95	124.97	2728934
2010-12-14	125.22	125.65	124.73	125.10	3071299
2010-12-15	124.88	125.35	124.32	124.55	3193531
2010-12-16	124.62	125.33	124.19	125.19	4791272
2010-12-17	125.14	125.53	124.91	125.40	3859762
2010-12-20	125.71	125.98	125.07	125.65	2844703
2010-12-21	126.07	126.56	125.98	126.43	3646518
2010-12-22	126.59	126.92	126.51	126.88	2479445
2010-12-23	126.13	126.26	125.78	126.09	1984570
2010-12-27	125.61	126.24	125.53	126.16	1382028
2010-12-28	126.38	126.41	126.00	126.30	1177719
2010-12-29	126.47	126.69	126.38	126.42	1674303
2010-12-30	126.26	126.54	126.02	126.24	1582029
2010-12-31	126.00	126.34	125.82	126.25	2044121
2011-01-03	127.19	128.07	127.14	127.52	3009598
2011-01-04	127.81	127.86	126.68	127.44	6057959
2011-01-05	127.06	128.20	126.95	128.09	3371229
2011-01-06	128.17	128.30	127.50	127.85	3845968
2011-01-07	128.05	128.24	126.64	127.62	2378038
2011-01-10	127.07	127.65	126.70	127.49	2302012
2011-01-11	127.94	128.23	127.43	127.92	3252498
2011-01-12	128.70	129.20	128.46	129.09	3447169
2011-01-13	129.07	129.17	128.54	128.91	3429346
2011-01-14	128.65	129.82	128.59	129.71	2192675
2011-01-18	129.64	130.11	129.52	130.04	6225696
2011-01-19	129.89	129.98	128.39	128.73	4824786
2011-01-20	128.45	128.86	127.63	128.57	3408236
2011-01-21	129.36	129.65	128.72	128.85	2188737
2011-01-24	128.76	129.74	128.76	129.61	3211811
2011-01-25	129.25	129.80	128.60	129.59	6585292
2011-01-26	129.95	130.55	129.71	130.21	2922562
2011-01-27	130.22	130.69	129.97	130.52	3346937
2011-01-28	130.65	130.83	128.00	128.14	5051940
2011-01-31	128.56	129.27	128.24	129.15	3922592
2011-02-01	129.94	131.46	129.89	131.24	3190674
2011-02-02	130.90	131.32	130.81	130.98	2697021
2011-02-03	130.74	131.46	130.06	131.25	2515205
2011-02-04	131.33	131.69	130.72	131.63	2183005
2011-02-07	131.95	132.89	131.94	132.46	1884846
2011-02-08	132.57	133.14	132.24	133.10	2618313
2011-02-09	132.64	133.12	132.11	132.76	2783366
2011-02-10	132.09	132.94	131.80	132.82	2108070
2011-02-11	132.32	133.78	132.26	133.60	2371875
2011-02-14	133.55	134.02	133.39	133.91	1477866
2011-02-15	133.52	133.84	133.16	133.50	2257466
2011-02-16	133.98	134.51	133.69	134.31	3856200
2011-02-17	133.96	134.91	133.84	134.76	3321121
2011-02-18	134.87	135.18	134.55	135.04	2188476
2011-02-22	133.61	134.35	131.97	132.35	3830237
2011-02-23	132.25	132.55	130.70	131.52	4306424
2011-02-24	131.35	131.92	130.19	131.44	3810815
2011-02-25	131.99	132.91	131.89	132.78	2071009
2011-02-28	133.33	133.80	132.89	133.63	3737306
2011-03-01	134.15	134.21	131.42	131.44	3912996
2011-03-02	131.25	132.30	131.10	131.65	2271879
2011-03-03	132.90	134.11	132.89	133.92	2048420
2011-03-04	133.91	133.96	132.10	132.96	2005223
2011-03-07	133.37	133.65	131.24	131.96	2444604
2011-03-08	132.14	133.49	131.56	133.04	2243239
2011-03-09	132.80	133.27	132.10	132.87	1660686
2011-03-10	131.50	131.52	130.29	130.44	3029999
2011-03-11	129.99	131.78	129.88	131.42	4384153
2011-03-14	130.46	130.94	129.55	130.54	3524741
2011-03-15	127.04	129.81	126.95	129.09	4061408
2011-03-16	128.64	129.02	125.75	126.67	5105674
2011-03-17	128.50	128.83	127.57	128.27	5174731
2011-03-18	129.86	129.92	128.54	128.78	2617352
2011-03-21	130.39	131.04	130.22	130.77	3139464
2011-03-22	130.75	130.91	130.21	130.31	2223789
2011-03-23	129.95	131.04	129.37	130.67	1730003
2011-03-24	131.46	132.13	130.72	131.94	2844616
2011-03-25	131.66	132.31	131.40	131.73	2224158
2011-03-28	132.07	132.36	131.39	131.44	1738871
2011-03-29	131.34	132.33	130.88	132.33	2070587
2011-03-30	133.01	133.60	132.82	133.20	3650761
2011-03-31	133.08	133.42	132.90	133.01	2152832
2011-04-01	133.91	134.22	133.30	133.61	3597511
2011-04-04	133.92	134.12	133.34	133.80	2484779
2011-04-05	133.43	134.27	133.40	133.65	5451538
2011-04-06	134.33	134.43	133.57	134.09	3076506
2011-04-07	133.86	134.39	133.13	133.78	2856116
2011-04-08	134.35	134.46	132.77	133.30	3782936
2011-04-11	133.45	133.89	132.60	132.91	3296432
2011-04-12	132.16	132.42	131.43	131.89	2895163
2011-04-13	132.52	132.62	131.42	131.88	2777447
2011-04-14	131.16	132.20	130.72	131.99	3459761
2011-04-15	132.25	132.81	131.85	132.56	3098294
2011-04-18	130.98	131.26	129.95	131.00	2623301
2011-04-19	131.22	131.79	130.89	131.72	2169698
2011-04-20	133.35	133.85	133.25	133.62	2182358
2011-04-21	134.23	134.28	133.76	134.21	3254950
2011-04-25	134.14	134.32	133.66	134.11	1284199
2011-04-26	134.53	135.51	134.36	135.23	3106031
2011-04-27	135.51	136.33	134.97	136.10	2491754
2011-04-28	135.91	136.75	135.87	136.57	3513253
2011-04-29	136.61	137.03	136.45	136.94	5687280
2011-05-02	137.62	137.64	136.41	136.73	2541296
2011-05-03	136.41	136.66	135.50	136.19	4024018
2011-05-04	136.11	136.18	134.70	135.28	4834212
2011-05-05	134.51	135.41	133.47	134.13	3028709
2011-05-06	135.43	136.08	134.13	134.61	3525390
2011-05-09	134.67	135.57	134.44	135.18	1485438
2011-05-10	135.62	136.57	135.48	136.34	2005332
2011-05-11	136.13	136.15	134.28	134.93	2224059
2011-05-12	134.57	135.80	133.84	135.52	2115085
2011-05-13	135.60	135.77	134.03	134.50	1866399
2011-05-16	133.97	135.06	133.42	133.64	1847027
2011-05-17	133.12	133.79	132.58	133.61	8858127
2011-05-18	133.66	134.94	133.40	134.83	2182565
2011-05-19	135.26	135.49	134.40	135.09	2161569
2011-05-20	134.80	134.96	133.83	134.09	2727100
2011-05-23	132.45	132.92	132.04	132.47	2143284
2011-05-24	132.86	133.17	132.13	132.42	3373587
2011-05-25	131.85	133.38	131.84	132.81	2055089
2011-05-26	132.50	133.68	132.23	133.46	2624089
2011-05-27	133.83	134.31	133.65	134.00	3266898
2011-05-31	135.24	135.36	134.30	135.31	4151233
2011-06-01	135.00	135.05	132.22	132.33	4096427
2011-06-02	132.44	132.68	131.41	132.16	3454637
2011-06-03	130.56	131.86	130.53	130.88	3306501
2011-06-06	130.58	130.79	129.30	129.50	2520376
2011-06-07	130.10	130.49	129.30	129.38	2405885
2011-06-08	129.19	129.60	128.60	128.85	3177290
2011-06-09	129.18	130.35	128.89	129.82	1659290
2011-06-10	129.24	129.34	127.69	128.04	2435252
2011-06-13	128.26	128.65	127.47	128.14	1835410
2011-06-14	129.26	130.19	129.25	129.75	1600950
2011-06-15	128.67	129.06	127.11	127.45	3986769
2011-06-16	127.50	128.39	126.75	127.68	3326509
2011-06-17	128.95	128.97	127.68	128.09	2376914
2011-06-20	127.63	129.02	127.63	128.79	1636338
2011-06-21	129.39	130.76	129.26	130.50	3155324
2011-06-22	130.12	130.86	129.64	129.71	3322635
2011-06-23	127.59	128.82	126.64	128.75	5492939
2011-06-24	128.73	128.82	127.08	127.29	4906544
2011-06-27	127.34	128.89	127.11	128.36	3326253
2011-06-28	128.89	130.07	128.72	130.03	3252707
2011-06-29	130.61	131.37	130.18	131.22	3734548
2011-06-30	131.58	132.63	131.45	132.42	3940127
2011-07-01	132.44	134.55	132.23	134.35	4446087
2011-07-05	134.24	134.55	133.86	134.30	3695124
2011-07-06	133.94	134.60	133.59	134.42	3020478
2011-07-07	135.64	136.17	135.37	135.90	3054843
2011-07-08	134.32	134.90	133.85	134.85	3097182
2011-07-11	133.21	133.63	132.13	132.49	4656419
2011-07-12	132.14	133.24	131.82	131.86	2430845
2011-07-13	132.59	133.67	132.00	132.33	2482744
2011-07-14	132.62	133.23	131.16	131.41	2541111
2011-07-15	132.11	132.31	131.23	132.16	3238353
2011-07-18	131.51	131.72	130.10	131.02	2267007
2011-07-19	131.76	133.34	131.76	133.21	2004686
2011-07-20	133.53	133.62	132.89	133.14	2285688
2011-07-21	133.86	135.28	133.61	134.96	3813903
2011-07-22	134.98	135.19	134.24	135.05	1832502
2011-07-25	133.78	134.95	133.64	134.34	2483295
2011-07-26	134.22	134.42	133.50	133.80	2279648
2011-07-27	133.05	133.08	130.90	131.08	3552104
2011-07-28	131.05	132.22	130.48	130.68	3924384
2011-07-29	129.38	131.00	128.83	129.81	4963847
2011-08-01	131.31	131.46	128.00	129.20	5483307
2011-08-02	128.30	128.95	125.94	125.99	6138367
2011-08-03	126.10	126.73	123.96	126.65	6865214
2011-08-04	124.86	125.03	120.49	120.63	9629772
2011-08-05	122.20	122.50	117.29	120.43	15956497
2011-08-08	117.30	118.74	112.46	112.63	17158983
2011-08-09	114.50	118.43	110.66	118.43	12600157
2011-08-10	115.65	116.66	112.36	112.60	14655548
2011-08-11	113.63	119.31	113.26	117.72	11761686
2011-08-12	118.82	119.61	117.72	118.58	5796808
2011-08-15	119.61	121.15	119.42	121.03	4020420
2011-08-16	119.94	121.10	118.73	120.01	5599908
2011-08-17	120.65	121.62	119.14	120.13	3129006
2011-08-18	116.94	117.05	113.80	114.85	6622908
2011-08-19	113.34	116.27	112.90	113.12	7599085
2011-08-22	115.61	115.63	112.83	113.14	4998743
2011-08-23	113.55	116.94	112.98	116.83	6578252
2011-08-24	116.58	118.65	116.33	118.48	4312855
2011-08-25	119.15	119.80	116.27	116.66	4785267
2011-08-26	116.09	118.91	114.27	118.42	5798504
2011-08-29	119.94	121.85	119.89	121.79	3260318
2011-08-30	121.28	122.86	120.37	122.04	3501274
2011-08-31	122.89	123.95	121.75	122.64	4542997
2011-09-01	122.70	123.82	121.21	121.39	2942277
2011-09-02	118.86	119.48	117.84	118.22	2806545
2011-09-06	114.78	117.55	114.78	117.39	4773573
2011-09-07	119.18	120.76	118.79	120.68	2464755
2011-09-08	119.99	121.36	119.18	119.45	4173909
2011-09-09	118.10	118.49	115.68	116.26	5141078
2011-09-12	114.83	117.15	114.45	117.06	4430108
2011-09-13	117.43	118.58	116.60	118.08	4040780
2011-09-14	118.75	121.19	117.12	119.78	3469768
2011-09-15	121.04	121.88	120.00	121.83	3066405
2011-09-16	122.33	123.00	121.37	122.55	4447636
2011-09-19	120.55	121.98	119.77	121.36	4101957
2011-09-20	121.88	123.04	121.05	121.22	2426085
2011-09-21	121.28	121.64	117.46	117.46	6615945
2011-09-22	114.24	115.21	112.30	113.87	8307995
2011-09-23	113.15	115.14	113.02	114.41	5883744
2011-09-26	115.00	116.77	113.35	116.59	4215504
2011-09-27	118.91	119.93	117.24	117.91	4106755
2011-09-28	118.18	118.86	115.37	115.46	2069597
2011-09-29	117.46	118.01	114.32	116.47	3783307
2011-09-30	114.85	115.82	113.45	113.69	4455726
2011-10-03	112.87	114.32	110.20	110.26	4840281
2011-10-04	108.70	112.97	107.80	112.56	5920769
2011-10-05	112.96	115.09	111.97	114.80	3931289
2011-10-06	114.72	117.03	113.93	116.90	3808142
2011-10-07	117.54	117.64	115.48	116.07	3135345
2011-10-10	118.05	120.00	118.05	119.98	1717723
2011-10-11	119.25	120.41	119.17	120.08	1448757
2011-10-12	120.98	122.53	120.75	121.07	3990200
2011-10-13	120.47	121.27	119.51	120.87	1850369
2011-10-14	122.29	123.00	121.65	122.94	3728233
2011-10-17	122.39	122.47	120.34	120.66	3189811
2011-10-18	120.52	123.93	119.62	123.06	8110152
2011-10-19	122.81	123.48	121.12	121.51	5173832
2011-10-20	121.85	122.49	120.24	122.09	2339811
2011-10-21	123.52	124.52	123.15	124.33	4560279
2011-10-24	124.55	126.22	124.47	125.95	4167710
2011-10-25	125.31	125.35	123.20	123.50	5159971
2011-10-26	124.79	125.19	122.63	124.75	4547212
2011-10-27	128.07	129.85	127.04	128.65	5533047
2011-10-28	128.42	129.27	127.84	129.05	3719171
2011-10-31	127.59	127.69	125.78	125.80	5341145
2011-11-01	122.42	123.92	121.95	122.46	18865745
2011-11-02	124.25	124.82	123.21	124.39	4203825
2011-11-03	125.73	126.92	124.02	126.66	3129790
2011-11-04	125.70	126.11	124.44	125.88	2511896
2011-11-07	125.83	126.81	124.64	126.65	2145215
2011-11-08	127.34	128.44	126.15	128.30	5425734
2011-11-09	125.34	125.89	123.31	123.57	4162903
2011-11-10	125.20	125.36	123.45	124.77	4359122
2011-11-11	126.26	127.43	126.23	127.10	1880986
2011-11-14	126.64	126.78	125.35	125.88	2789347
2011-11-15	125.63	127.17	125.15	126.58	2926944
2011-11-16	125.26	126.75	124.31	124.48	5490721
2011-11-17	124.27	124.57	121.66	122.50	5358557
2011-11-18	122.88	123.12	121.87	122.34	2507137
2011-11-21	120.57	120.73	119.08	120.05	4395952
2011-11-22	119.81	120.48	118.92	119.57	3448545
2011-11-23	118.46	118.58	116.93	116.93	4129068
2011-11-25	116.74	118.06	116.64	116.64	1583016
2011-11-28	119.88	120.56	119.22	120.04	3977410
2011-11-29	120.43	121.25	120.02	120.47	3620002
2011-11-30	123.89	125.63	123.64	125.40	5154327
2011-12-01	125.28	126.06	124.85	125.36	3208158
2011-12-02	126.55	126.93	125.19	125.34	4746044
2011-12-05	127.29	127.61	125.89	126.63	5694775
2011-12-06	126.63	127.54	126.20	126.70	3054544
2011-12-07	126.27	127.68	125.41	127.10	4540489
2011-12-08	126.29	126.60	124.08	124.41	3763215
2011-12-09	124.93	126.79	124.83	126.46	2608751
2011-12-12	125.37	125.40	123.60	124.64	2896042
2011-12-13	125.32	125.99	122.88	123.49	4534944
2011-12-14	123.02	123.43	121.88	122.13	3880604
2011-12-15	123.48	123.60	122.40	122.59	5157881
2011-12-16	123.43	124.12	122.48	122.78	6701991
2011-12-19	123.23	123.50	121.20	121.48	4096933
2011-12-20	123.34	125.31	123.34	125.12	5745261
2011-12-21	125.05	125.56	123.92	125.32	4692655
2011-12-22	125.01	125.81	124.78	125.80	2249762
2011-12-23	126.14	126.86	125.86	126.80	2041550
2011-12-27	126.62	127.25	126.49	126.88	2287616
2011-12-28	126.93	126.97	125.17	125.35	2126119
2011-12-29	125.69	128.05	125.62	126.54	1470587
2011-12-30	126.45	126.76	125.96	125.96	2177845
2012-01-03	128.23	128.82	127.87	128.02	7948014
2012-01-04	127.66	128.26	127.15	128.13	2544652
2012-01-05	127.47	128.68	126.88	128.55	3391213
2012-01-06	128.62	128.65	127.74	128.27	2787273
2012-01-09	128.47	128.64	127.85	128.43	3002423
2012-01-10	129.82	130.10	129.41	129.59	4025601
2012-01-11	129.21	129.83	128.98	129.69	2977966
2012-01-12	130.02	130.15	128.99	130.00	5765615
2012-01-13	129.05	129.50	128.17	129.50	4881166
2012-01-17	130.53	130.76	129.51	129.75	3309800
2012-01-18	129.79	131.28	129.54	131.20	2969692
2012-01-19	131.64	132.03	131.27	131.94	4398605
2012-01-20	131.68	132.00	131.36	131.91	2370859
2012-01-23	131.98	132.70	131.44	132.03	4036141
2012-01-24	131.28	131.95	131.06	131.91	2246770
2012-01-25	131.71	133.33	131.21	133.01	3363746
2012-01-26	133.63	133.85	131.82	132.33	3387260
2012-01-27	131.72	132.49	131.63	132.25	2288619
2012-01-30	130.97	131.90	130.51	131.79	4161777
2012-01-31	132.50	132.64	131.13	131.77	4042572
2012-02-01	132.77	133.58	132.60	132.88	6827395
2012-02-02	133.17	133.49	132.67	133.17	4428479
2012-02-03	134.47	135.09	134.24	135.04	6105968
2012-02-06	134.45	134.96	134.30	134.87	2483683
2012-02-07	134.66	135.48	134.12	135.23	2213199
2012-02-08	135.35	135.69	134.77	135.63	2694164
2012-02-09	135.90	136.05	135.04	135.82	4545556
2012-02-10	134.65	134.94	134.32	134.88	2316778
2012-02-13	135.78	135.99	135.21	135.82	2039291
2012-02-14	135.39	135.73	134.73	135.67	3426731
2012-02-15	136.11	136.44	134.77	135.07	6286831
2012-02-16	135.05	136.64	134.81	136.52	3282611
2012-02-17	137.00	137.06	136.44	136.85	3421341
2012-02-21	137.23	137.53	136.52	136.95	3343686
2012-02-22	136.72	137.02	136.27	136.49	3120798
2012-02-23	136.43	137.21	135.97	137.14	7394350
2012-02-24	137.39	137.68	137.12	137.37	2199078
2012-02-27	136.51	138.00	136.27	137.67	3529239
2012-02-28	137.70	138.14	137.41	138.05	2770302
2012-02-29	138.25	138.67	137.20	137.32	4909803
2012-03-01	137.77	138.48	137.61	138.21	8582813
2012-03-02	138.17	138.30	137.49	137.85	2574443
2012-03-05	137.53	137.68	136.78	137.28	2560021
2012-03-06	135.83	135.89	134.84	135.16	4195247
2012-03-07	135.55	136.39	135.40	136.17	2557942
2012-03-08	137.01	137.80	136.72	137.51	2586931
2012-03-09	137.81	138.41	137.63	138.05	2609657
2012-03-12	138.04	138.24	137.58	138.07	2608954
2012-03-13	138.83	140.61	138.59	140.56	3898998
2012-03-14	140.63	140.95	139.99	140.38	2523946
2012-03-15	140.61	141.27	140.27	141.22	2929285
2012-03-16	141.47	141.59	141.13	141.41	2734444
2012-03-19	141.36	142.41	141.23	141.99	3033440
2012-03-20	141.17	141.74	140.77	141.56	2766840
2012-03-21	141.62	141.78	141.05	141.30	2712772
2012-03-22	140.30	140.65	139.87	140.33	6018188
2012-03-23	140.47	140.92	139.67	140.81	2874182
2012-03-26	141.12	142.06	141.11	142.06	2300644
2012-03-27	142.23	142.33	141.59	141.67	2273872
2012-03-28	141.61	141.82	140.13	141.00	3458738
2012-03-29	140.11	140.91	139.59	140.71	3241337
2012-03-30	141.43	141.56	140.55	141.21	2182175
2012-04-02	141.12	142.71	140.88	142.32	3088924
2012-04-03	142.13	142.37	140.93	141.78	3087062
2012-04-04	140.68	140.83	139.85	140.27	4599299
2012-04-05	139.91	140.69	139.76	140.30	2419659
2012-04-09	138.54	139.27	138.33	138.69	2504918
2012-04-10	138.43	138.83	136.25	136.40	5502788
2012-04-11	137.80	138.04	137.25	137.34	4433753
2012-04-12	137.63	139.39	137.54	139.30	3273309
2012-04-13	138.95	138.96	137.50	137.59	2476222
2012-04-16	138.34	138.51	137.06	137.48	3727173
2012-04-17	138.32	139.84	138.20	139.53	2329813
2012-04-18	138.98	139.56	138.88	139.11	2619363
2012-04-19	139.11	139.64	137.56	138.28	3736945
2012-04-20	138.82	139.33	138.38	138.40	1830538
2012-04-23	137.04	137.39	136.43	137.28	2468070
2012-04-24	137.43	138.14	137.32	137.79	2274427
2012-04-25	139.16	139.73	139.04	139.73	3062003
2012-04-26	139.40	140.82	139.31	140.66	2450359
2012-04-27	141.11	141.29	140.32	140.91	3280457
2012-04-30	140.62	140.72	140.00	140.28	4696324
2012-05-01	140.26	142.17	140.14	141.21	7853176
2012-05-02	140.38	140.96	139.95	140.84	2098074
2012-05-03	140.85	140.94	139.49	139.79	2236034
2012-05-04	139.03	139.15	137.42	137.49	2153279
2012-05-07	136.99	138.04	136.92	137.55	1929542
2012-05-08	136.75	137.25	135.40	136.99	3123769
2012-05-09	135.58	137.08	134.96	136.17	4397426
2012-05-10	137.15	137.31	136.21	136.49	2350926
2012-05-11	135.65	137.35	135.60	136.03	3111752
2012-05-14	134.79	135.49	134.36	134.62	4577310
2012-05-15	134.48	135.27	133.60	133.83	4584101
2012-05-16	134.39	135.00	133.27	133.33	5452232
2012-05-17	133.31	133.47	131.25	131.35	3900581
2012-05-18	131.83	132.05	130.00	130.22	3863623
2012-05-21	130.58	132.47	130.39	132.43	3576601
2012-05-22	132.75	133.68	131.78	132.66	2705330
2012-05-23	131.71	132.90	130.46	132.74	2535614
2012-05-24	133.11	133.27	131.87	132.84	2878879
2012-05-25	132.94	133.29	132.25	132.56	2333447
2012-05-29	133.65	134.38	133.22	134.15	2141925
2012-05-30	133.02	133.06	131.94	132.19	2277060
2012-05-31	132.15	132.89	130.80	131.85	8630466
2012-06-01	129.88	130.29	128.62	128.76	7951785
2012-06-04	128.83	129.17	127.57	128.60	3283276
2012-06-05	128.28	129.68	128.21	129.33	3389873
2012-06-06	130.41	132.49	130.38	132.36	5162817
2012-06-07	133.93	133.98	132.23	132.53	2530730
2012-06-08	132.16	133.58	131.74	133.52	2502653
2012-06-11	134.68	134.72	131.75	132.54	4924357
2012-06-12	132.23	133.47	131.62	133.47	3935640
2012-06-13	132.97	133.81	132.10	132.57	2060314
2012-06-14	132.82	134.47	132.45	133.92	3932297
2012-06-15	134.55	135.41	134.27	135.20	4882442
2012-06-18	134.76	135.89	134.46	135.51	3275352
2012-06-19	135.62	136.78	135.46	136.27	2559389
2012-06-20	136.29	136.64	135.00	135.99	3535741
2012-06-21	136.19	136.32	132.87	133.02	5057049
2012-06-22	133.68	134.24	133.16	133.96	3741458
2012-06-25	132.58	132.63	131.38	131.78	3519359
2012-06-26	132.20	132.90	131.47	132.46	2464592
2012-06-27	132.94	133.94	132.85	133.71	3231492
2012-06-28	132.75	133.51	131.82	133.39	3715155
2012-06-29	135.78	136.76	135.39	136.75	5740776
2012-07-02	137.01	137.19	136.08	137.04	9688394
2012-07-03	137.05	138.05	136.90	137.97	2944291
2012-07-05	137.48	137.95	136.85	137.34	3758046
2012-07-06	136.01	136.31	135.40	135.95	4103756
2012-07-09	135.95	136.10	135.25	135.84	3731808
2012-07-10	136.56	136.76	134.22	134.69	2495050
2012-07-11	134.75	135.14	133.93	134.64	6654146
2012-07-12	133.88	134.64	133.13	134.02	2534469
2012-07-13	134.38	136.43	134.36	136.30	3820186
2012-07-16	135.93	136.37	135.48	135.98	2674127
2012-07-17	136.54	137.19	135.10	136.90	6098980
2012-07-18	136.60	138.18	136.52	138.01	3207946
2012-07-19	138.19	138.74	137.77	138.29	3149752
2012-07-20	137.50	137.72	136.88	137.01	3181450
2012-07-23	135.00	136.00	134.39	135.67	4560028
2012-07-24	135.72	135.79	133.58	134.54	2750226
2012-07-25	134.75	135.10	133.79	134.49	3135183
2012-07-26	136.43	136.99	135.81	136.67	5517195
2012-07-27	137.42	139.62	137.21	139.33	6071549
2012-07-30	139.07	139.88	138.82	139.24	2410857
2012-07-31	139.04	139.43	138.43	138.54	4953941
2012-08-01	139.27	139.29	137.97	138.16	3811335
2012-08-02	137.15	138.10	136.15	137.20	2773674
2012-08-03	139.15	140.19	139.06	139.87	15986834
2012-08-06	140.28	140.72	140.12	140.20	2727447
2012-08-07	140.77	141.48	140.73	140.91	2065281
2012-08-08	140.39	141.22	140.37	141.11	2544286
2012-08-09	140.84	141.44	140.72	141.20	1430089
2012-08-10	140.64	141.47	140.38	141.38	2340071
2012-08-13	141.20	141.41	140.61	141.32	2453814
2012-08-14	141.87	141.96	140.95	141.40	1957621
2012-08-15	141.22	141.75	141.14	141.56	1510234
2012-08-16	141.74	142.74	141.39	142.56	2476776
2012-08-17	142.81	142.89	142.44	142.79	2361779
2012-08-20	142.59	142.83	142.18	142.83	2412353
2012-08-21	143.12	143.67	142.03	142.37	2579488
2012-08-22	141.98	142.62	141.66	142.40	2787581
2012-08-23	142.04	142.06	141.04	141.26	2238408
2012-08-24	140.87	142.39	140.79	142.17	2751913
2012-08-27	142.49	142.66	141.92	142.11	1622011
2012-08-28	141.77	142.42	141.50	141.96	1483780
2012-08-29	142.13	142.48	141.72	142.10	2054938
2012-08-30	141.48	141.51	140.77	141.08	2325815
2012-08-31	141.86	142.40	140.93	141.70	4672366
2012-09-04	141.63	142.03	140.71	141.28	12820538
2012-09-05	141.67	142.02	141.20	141.48	3378855
2012-09-06	142.36	144.37	142.33	144.35	2754575
2012-09-07	144.61	145.00	144.49	145.00	3132509
2012-09-10	144.77	145.03	144.07	144.10	1958503
2012-09-11	144.21	144.96	144.16	144.46	2267997
2012-09-12	145.00	145.15	144.50	145.04	2397994
2012-09-13	144.98	147.66	144.77	147.33	4307150
2012-09-14	147.48	148.74	147.39	147.86	4585719
2012-09-17	147.57	147.82	147.00	147.42	1742748
2012-09-18	147.12	147.43	146.88	147.28	5050933
2012-09-19	147.42	147.81	147.06	147.39	4027020
2012-09-20	146.63	147.43	146.26	147.33	2822991
2012-09-21	148.07	148.08	147.17	147.17	2471351
2012-09-24	146.58	147.38	146.46	147.02	4001093
2012-09-25	146.58	146.84	144.67	144.76	3889461
2012-09-26	144.67	144.70	143.54	143.93	2314630
2012-09-27	144.49	145.57	144.10	145.31	2241350
2012-09-28	144.69	145.15	144.06	144.47	5039288
2012-10-01	145.14	146.29	144.61	144.92	13882985
2012-10-02	145.50	145.73	144.43	145.13	2863851
2012-10-03	145.51	146.02	144.72	145.66	2438226
2012-10-04	146.23	146.92	146.05	146.81	2775626
2012-10-05	147.50	147.76	146.31	146.70	2129410
2012-10-08	146.18	146.48	145.92	146.22	997346
2012-10-09	146.12	146.24	144.75	144.84	3068293
2012-10-10	144.78	144.89	143.68	143.93	3564092
2012-10-11	144.88	145.08	143.95	144.02	2744614
2012-10-12	144.04	144.53	143.18	143.41	2120868
2012-10-15	143.82	144.81	143.37	144.60	1668953
2012-10-16	145.36	146.24	145.25	146.20	2971031
2012-10-17	146.26	146.93	146.01	146.78	2008646
2012-10-18	146.45	147.13	145.94	146.47	4497842
2012-10-19	146.16	146.16	143.64	143.86	2701312
2012-10-22	143.76	144.25	142.86	144.02	2760418
2012-10-23	142.48	142.63	141.42	141.95	2739826
2012-10-24	142.49	142.68	141.38	141.59	2069960
2012-10-25	142.62	142.85	141.17	142.02	4366617
2012-10-26	141.93	142.41	140.97	141.93	2126153
2012-10-31	142.45	142.62	141.25	141.74	4116080
2012-11-01	142.23	143.59	142.11	143.46	10819593
2012-11-02	144.28	144.28	142.00	142.10	3895545
2012-11-05	141.93	142.73	141.50	142.41	1818094
2012-11-06	142.87	144.09	142.73	143.51	2638119
2012-11-07	142.26	142.26	139.64	140.30	4675884
2012-11-08	140.28	140.97	138.53	138.53	6391034
2012-11-09	138.19	140.02	138.11	138.60	4112413
2012-11-12	139.15	139.38	138.53	138.87	2144112
2012-11-13	138.08	139.81	137.93	138.32	2778666
2012-11-14	138.80	138.97	136.17	136.51	3407248
2012-11-15	136.52	137.04	135.71	136.28	2905637
2012-11-16	136.40	137.18	135.25	136.84	4330363
2012-11-19	138.47	139.74	138.39	139.74	3737066
2012-11-20	139.49	139.98	138.66	139.79	2072688
2012-11-21	139.86	140.13	139.62	140.08	4305543
2012-11-23	140.73	141.96	140.61	141.83	1788929
2012-11-26	141.24	141.78	140.78	141.78	2870422
2012-11-27	141.51	141.97	140.81	140.93	1971745
2012-11-28	140.33	142.13	139.58	142.01	2922330
2012-11-29	142.60	143.11	141.97	142.71	3443833
2012-11-30	142.75	143.01	142.25	142.71	2624340
2012-12-03	143.41	143.54	141.93	142.04	4013623
2012-12-04	142.04	142.45	141.46	141.80	3461610
2012-12-05	141.98	142.74	140.96	142.06	4380556
2012-12-06	141.99	142.63	141.76	142.50	6310196
2012-12-07	143.17	143.27	142.28	143.00	6025444
2012-12-10	142.84	143.42	142.75	143.13	9889374
2012-12-11	143.69	144.72	143.61	143.96	6742005
2012-12-12	144.63	145.16	143.95	144.16	5798055
2012-12-13	144.05	144.45	142.89	143.26	4064461
2012-12-14	142.94	143.19	142.48	142.76	3204169
2012-12-17	143.10	144.44	143.05	144.34	5666894
2012-12-18	144.62	146.14	144.41	145.99	5471327
2012-12-19	145.25	145.27	143.96	144.03	4960493
2012-12-20	144.06	144.83	143.69	144.83	5168745
2012-12-21	142.87	143.80	142.65	143.51	5715973
2012-12-24	143.23	143.27	142.91	143.06	1836182
2012-12-26	143.35	143.41	142.07	142.39	3223909
2012-12-27	142.52	142.78	140.62	142.25	4359581
2012-12-28	141.37	142.12	140.61	140.64	4738661
2012-12-31	140.40	143.26	140.24	143.22	6809111
2013-01-02	145.85	146.82	145.46	146.63	4933496
2013-01-03	146.70	147.10	146.07	146.44	4485413
2013-01-04	146.69	147.34	146.41	147.16	3301741
2013-01-07	146.59	146.84	146.16	146.70	1752491
2013-01-08	146.44	146.63	145.73	146.30	3977507
2013-01-09	146.58	147.05	146.38	146.69	2759011
2013-01-10	147.50	147.82	146.70	147.80	3070028
2013-01-11	147.79	147.87	147.34	147.87	1773132
2013-01-14	147.63	147.80	147.16	147.74	3668335
2013-01-15	147.00	147.93	146.93	147.80	4831790
2013-01-16	147.49	148.02	147.35	147.74	4312787
2013-01-17	148.42	149.16	147.48	148.74	4587116
2013-01-18	148.72	149.23	148.18	149.13	2623960
2013-01-22	149.10	149.88	148.73	149.86	2754591
2013-01-23	149.90	150.24	149.61	150.14	2951405
2013-01-24	149.91	150.89	149.76	150.15	3399925
2013-01-25	150.67	150.99	150.21	150.92	3390363
2013-01-28	151.09	151.09	150.28	150.92	3028242
2013-01-29	150.50	151.61	150.44	151.42	2613445
2013-01-30	151.39	151.70	150.69	150.86	2930667
2013-01-31	150.68	151.13	150.37	150.50	4654121
2013-02-01	151.36	152.18	151.15	152.03	3408034
2013-02-04	151.11	151.34	150.20	150.32	4016549
2013-02-05	151.12	152.24	151.06	151.76	3220718
2013-02-06	151.28	152.02	151.18	151.96	2953571
2013-02-07	151.97	152.10	150.62	151.78	2912423
2013-02-08	152.02	152.65	151.97	152.55	2241090
2013-02-11	152.54	152.65	152.16	152.50	1553186
2013-02-12	152.55	153.07	152.38	152.84	1583748
2013-02-13	153.11	153.38	152.49	152.94	3633800
2013-02-14	152.42	153.24	152.28	153.12	2623768
2013-02-15	153.22	153.36	152.32	152.95	5516279
2013-02-19	153.13	154.07	153.13	154.00	2924424
2013-02-20	153.94	153.97	152.06	152.06	3036216
2013-02-21	151.69	151.70	150.70	151.18	3681183
2013-02-22	151.94	152.63	151.54	152.63	2549938
2013-02-25	153.42	153.62	149.76	149.78	6428653
2013-02-26	150.47	150.95	149.49	150.79	6488757
2013-02-27	150.67	153.10	150.51	152.63	4258087
2013-02-28	152.70	153.65	152.25	152.50	7678737
2013-03-01	151.84	153.12	151.17	152.88	16383771
2013-03-04	152.54	153.67	152.31	153.64	2761486
2013-03-05	154.43	155.50	154.43	155.03	4050920
2013-03-06	155.66	155.72	154.96	155.35	3672152
2013-03-07	155.50	155.78	155.33	155.62	2246559
2013-03-08	156.28	156.44	155.47	156.28	3648666
2013-03-11	156.13	156.84	155.94	156.82	1830422
2013-03-12	156.75	156.89	156.01	156.45	4131264
2013-03-13	156.58	156.93	156.04	156.67	3368185
2013-03-14	157.11	157.61	157.03	157.55	3798321
2013-03-15	157.37	157.56	156.83	157.37	5419808
2013-03-18	155.82	157.14	155.72	156.42	5763482
2013-03-19	156.85	157.00	155.10	156.16	4448968
2013-03-20	157.01	157.46	156.77	157.16	3639051
2013-03-21	156.26	156.80	155.60	155.86	4705534
2013-03-22	156.35	157.08	156.23	157.08	3395388
2013-03-25	156.81	157.08	155.13	155.82	3198022
2013-03-26	156.43	157.01	156.19	157.01	3360162
2013-03-27	156.01	157.01	155.75	156.90	4099051
2013-03-28	156.86	157.62	156.62	157.36	3363769
2013-04-01	157.38	157.69	156.44	156.84	2315317
2013-04-02	157.40	157.98	157.15	157.58	3322088
2013-04-03	157.69	157.81	155.58	156.04	3918116
2013-04-04	156.19	156.92	155.87	156.64	4384557
2013-04-05	154.70	156.11	154.53	155.97	5241932
2013-04-08	156.01	157.00	155.52	156.93	2572757
2013-04-09	157.25	158.09	156.74	157.51	4603040
2013-04-10	157.94	159.63	157.90	159.48	4126140
2013-04-11	159.50	160.50	159.32	160.00	3776941
2013-04-12	159.46	159.81	158.71	159.58	2651567
2013-04-15	158.79	158.91	155.87	155.93	5251861
2013-04-16	157.08	158.26	156.68	158.20	4662659
2013-04-17	157.07	157.09	155.05	155.82	4186687
2013-04-18	156.12	156.16	154.31	154.92	3978540
2013-04-19	155.23	156.31	154.89	156.17	2062893
2013-04-22	156.55	157.30	155.51	157.00	2613605
2013-04-23	157.73	158.71	156.95	158.60	4890484
2013-04-24	158.62	159.07	158.33	158.59	3592345
2013-04-25	159.09	160.05	158.90	159.34	2346832
2013-04-26	159.10	159.37	158.52	159.00	2477111
2013-04-29	159.44	160.44	159.21	160.10	2378409
2013-04-30	160.08	160.51	159.40	160.45	3485043
2013-05-01	160.13	160.21	158.89	159.10	4700354
2013-05-02	159.47	160.68	159.34	160.54	2681961
2013-05-03	161.94	162.70	161.84	162.13	2493279
2013-05-06	162.31	162.82	162.23	162.56	2554574
2013-05-07	162.95	163.47	162.49	163.39	5880258
2013-05-08	163.25	164.20	163.16	164.16	3106610
2013-05-09	164.09	164.52	163.29	163.72	3467009
2013-05-10	163.83	164.31	163.33	164.23	3416981
2013-05-13	164.02	164.62	163.66	164.37	2078006
2013-05-14	164.50	166.18	164.49	166.13	3460085
2013-05-15	165.81	167.28	165.75	166.97	3116167
2013-05-16	166.62	167.20	165.93	166.17	5641605
2013-05-17	166.80	167.88	166.56	167.80	5526705
2013-05-20	167.65	168.43	167.46	167.84	4559528
2013-05-21	167.94	168.65	167.34	168.05	4625881
2013-05-22	168.20	169.93	166.03	166.79	10479882
2013-05-23	165.00	166.75	164.78	166.30	8834987
2013-05-24	165.31	166.17	164.82	166.15	4160023
2013-05-28	167.94	168.62	166.66	167.17	8145396
2013-05-29	166.27	166.63	165.17	166.04	4397272
2013-05-30	166.22	167.44	166.07	166.70	3594782
2013-05-31	166.19	167.13	164.08	164.30	4370280
2013-06-03	164.66	165.27	163.47	165.17	6640661
2013-06-04	165.29	165.93	163.56	164.42	6079314
2013-06-05	163.90	164.22	161.93	162.04	5272378
2013-06-06	162.03	163.54	161.06	163.52	4348277
2013-06-07	164.69	165.78	163.99	165.62	5406120
2013-06-10	166.14	166.23	165.19	165.60	3079136
2013-06-11	164.10	165.38	163.58	163.97	4922249
2013-06-12	165.07	165.21	162.41	162.60	4588653
2013-06-13	162.45	165.33	162.12	165.07	3504207
2013-06-14	164.85	165.50	163.73	164.02	4788018
2013-06-17	165.14	166.06	164.38	165.36	5003840
2013-06-18	165.36	166.84	165.36	166.57	2919930
2013-06-19	166.43	166.91	164.21	164.39	4705479
2013-06-20	162.69	162.91	159.77	160.21	7577899
2013-06-21	161.26	161.42	159.12	160.70	7215679
2013-06-24	159.02	160.06	157.35	158.64	7072221
2013-06-25	160.14	160.79	159.05	160.21	5868574
2013-06-26	160.72	161.33	160.09	160.97	8948399
2013-06-27	161.96	162.66	161.80	161.91	5220132
2013-06-28	161.48	162.25	160.71	160.88	7062366
2013-07-01	162.12	163.32	161.88	162.21	20042361
2013-07-02	161.93	163.13	161.32	161.95	6510900
2013-07-03	161.30	162.59	161.07	162.12	3214206
2013-07-05	163.32	163.93	162.14	163.91	4941781
2013-07-08	164.73	165.26	164.44	164.81	4653508
2013-07-09	165.83	166.22	165.14	165.99	4509620
2013-07-10	165.84	166.63	165.50	166.06	6205713
2013-07-11	167.98	168.49	167.43	168.46	4168178
2013-07-12	168.30	168.75	168.03	168.40	3454577
2013-07-15	168.85	169.29	168.58	169.15	3324089
2013-07-16	169.16	169.26	167.98	168.44	5123624
2013-07-17	169.07	169.36	168.63	168.80	3597326
2013-07-18	169.19	170.17	169.10	169.76	4449678
2013-07-19	169.43	170.15	169.20	170.15	4173842
2013-07-22	170.35	170.66	169.93	170.42	3308301
2013-07-23	170.75	170.76	169.96	170.07	5566653
2013-07-24	170.71	170.76	169.09	169.47	4734642
2013-07-25	169.13	169.97	168.84	169.79	5876236
2013-07-26	169.12	170.07	168.41	170.02	4554931
2013-07-29	169.60	169.96	169.01	169.52	3498907
2013-07-30	170.02	170.18	169.09	169.49	3489074
2013-07-31	169.86	170.75	169.40	169.55	5482625
2013-08-01	170.88	171.72	170.81	171.55	3638085
2013-08-02	171.19	171.88	170.97	171.86	3536639
2013-08-05	171.49	171.87	171.26	171.69	1766752
2013-08-06	171.30	171.42	170.27	170.78	2477558
2013-08-07	170.11	170.33	169.44	170.11	3255277
2013-08-08	170.91	171.07	169.83	170.70	3009899
2013-08-09	170.48	170.99	169.63	170.23	2865771
2013-08-12	169.35	170.21	169.28	169.97	2217696
2013-08-13	170.28	170.80	169.30	170.58	2046266
2013-08-14	170.40	170.68	169.60	169.67	2850395
2013-08-15	168.26	168.26	166.96	167.23	3411469
2013-08-16	166.93	167.50	166.37	166.72	4169382
2013-08-19	166.53	167.07	165.64	165.65	3637462
2013-08-20	165.90	167.05	165.73	166.44	5841752
2013-08-21	165.98	166.89	165.06	165.41	5584826
2013-08-22	165.75	168.59	165.75	166.91	4989186
2013-08-23	167.41	167.71	166.65	167.54	3306126
2013-08-26	167.69	168.19	166.80	166.88	2100523
2013-08-27	165.23	165.84	164.06	164.19	5222013
2013-08-28	164.12	165.34	163.90	164.75	5622759
2013-08-29	164.37	165.89	164.26	165.04	3701653
2013-08-30	165.38	165.38	164.02	164.40	3993928
2013-09-03	166.08	166.44	164.56	165.22	2968560
2013-09-04	165.29	166.89	165.00	166.59	3505634
2013-09-05	166.73	167.26	166.61	166.76	3313792
2013-09-06	167.39	167.85	165.35	166.89	3803480
2013-09-09	167.35	168.61	167.32	168.55	3050322
2013-09-10	169.52	169.80	169.16	169.72	3259106
2013-09-11	169.54	170.31	169.24	170.29	3355619
2013-09-12	170.25	170.46	169.64	169.94	5813233
2013-09-13	170.05	170.36	169.65	170.18	4210317
2013-09-16	172.09	172.16	170.96	171.30	3640390
2013-09-17	171.39	172.03	171.39	171.99	4169537
2013-09-18	171.94	174.47	171.51	174.01	5221623
2013-09-19	174.48	174.55	173.53	173.78	3820343
2013-09-20	174.10	174.11	172.37	172.47	3690547
2013-09-23	172.27	172.40	171.16	171.75	5200968
2013-09-24	170.82	171.46	170.14	170.54	4167623
2013-09-25	170.57	170.84	169.82	170.05	8465150
2013-09-26	170.25	171.09	169.98	170.58	3545437
2013-09-27	169.75	170.05	169.39	169.85	2741447
2013-09-30	168.37	169.47	168.06	168.90	7161500
2013-10-01	169.05	170.42	168.93	170.27	6662797
2013-10-02	169.25	170.13	168.76	170.01	7750579
2013-10-03	169.70	169.85	167.76	168.55	8531600
2013-10-04	168.63	169.97	168.46	169.79	3414557
2013-10-07	168.34	169.37	168.17	168.34	3168292
2013-10-08	168.33	168.52	166.27	166.42	6613822
2013-10-09	166.71	167.11	165.44	166.49	8634042
2013-10-10	168.20	170.17	168.15	170.14	5113390
2013-10-11	169.85	171.25	169.71	171.20	3216311
2013-10-14	170.19	172.02	169.99	171.97	3840650
2013-10-15	171.43	172.07	170.41	170.58	4565734
2013-10-16	171.65	173.10	171.58	173.04	3491143
2013-10-17	172.30	174.25	172.29	174.15	3915344
2013-10-18	174.83	175.47	174.47	175.33	3021832
2013-10-21	175.41	175.71	174.97	175.36	3645803
2013-10-22	175.88	176.89	175.64	176.30	4468933
2013-10-23	175.79	175.85	174.94	175.62	4419855
2013-10-24	175.83	176.34	175.48	176.20	2003771
2013-10-25	176.47	176.99	176.15	176.99	2537063
2013-10-28	176.86	177.46	176.68	177.19	3058078
2013-10-29	177.58	178.24	177.37	178.24	2846073
2013-10-30	178.39	178.49	176.63	177.37	6921527
2013-10-31	177.16	177.86	176.50	176.69	5436724
2013-11-01	177.02	177.58	176.22	177.21	22659832
2013-11-04	177.69	177.87	177.12	177.81	2893313
2013-11-05	177.12	177.73	176.54	177.31	2757048
2013-11-06	178.04	178.48	177.52	178.16	2535334
2013-11-07	178.50	178.63	175.74	175.91	8237389
2013-11-08	175.89	178.30	175.83	178.30	4736673
2013-11-11	178.13	178.51	177.90	178.30	1841106
2013-11-12	177.96	178.34	177.35	177.90	2271132
2013-11-13	177.07	179.39	177.07	179.28	2456692
2013-11-14	179.54	180.42	179.25	180.35	2535797
2013-11-15	180.57	181.12	180.35	181.12	1648438
2013-11-18	181.37	181.50	180.03	180.52	2576642
2013-11-19	180.33	180.87	179.73	180.08	1802046
2013-11-20	180.39	180.91	178.99	179.51	3834517
2013-11-21	180.02	181.05	179.86	180.90	1755931
2013-11-22	180.99	181.84	180.78	181.84	2624272
2013-11-25	182.14	182.17	181.39	181.66	2688709
2013-11-26	181.75	182.23	181.41	181.69	1919977
2013-11-27	181.90	182.25	181.67	182.14	3374661
2013-11-29	182.32	182.77	181.82	181.96	1813281
2013-12-02	182.11	182.43	181.26	181.57	2579558
2013-12-03	180.98	181.39	180.18	180.88	3899100
2013-12-04	180.09	181.48	179.34	180.67	2675484
2013-12-05	180.40	180.73	179.79	179.99	3855788
2013-12-06	181.69	182.12	181.17	181.99	5079567
2013-12-09	182.50	182.69	182.19	182.39	4577814
2013-12-10	182.02	182.38	181.66	181.83	2571539
2013-12-11	181.82	181.88	179.50	179.72	4391805
2013-12-12	179.63	179.85	178.75	179.17	3904223
2013-12-13	179.50	179.65	178.78	179.10	2530751
2013-12-16	179.97	180.81	179.92	180.17	3671044
2013-12-17	180.36	180.41	179.24	179.56	3573960
2013-12-18	179.94	182.75	178.22	182.67	7918800
2013-12-19	182.21	182.72	181.74	182.56	3692687
2013-12-20	182.67	184.02	182.66	183.53	6391673
2013-12-23	183.55	183.73	183.14	183.59	7156357
2013-12-24	183.64	184.12	183.59	184.12	3528328
2013-12-26	184.44	185.04	184.41	185.01	4893903
2013-12-27	185.25	185.29	184.74	184.97	3772922
2013-12-30	184.95	185.08	184.66	184.88	3620753
2013-12-31	185.21	185.74	185.02	185.65	4572541
2014-01-02	185.04	185.14	183.56	184.01	6725056
2014-01-03	184.30	184.68	183.70	183.93	5826150
2014-01-06	184.54	184.63	183.15	183.43	3459518
2014-01-07	184.19	184.86	184.04	184.56	2632687
2014-01-08	184.53	184.90	183.97	184.66	6402179
2014-01-09	185.20	185.21	183.88	184.75	3412543
2014-01-10	185.05	185.30	184.09	185.23	3335250
2014-01-13	184.76	185.26	182.42	182.78	4853498
2014-01-14	183.34	184.85	183.02	184.73	5433178
2014-01-15	185.16	186.02	185.09	185.78	3368873
2014-01-16	185.39	185.57	184.91	185.46	6712865
2014-01-17	185.20	185.53	184.41	184.75	3661554
2014-01-21	185.78	185.85	184.13	185.26	3283071
2014-01-22	185.60	185.64	184.99	185.39	4456441
2014-01-23	184.47	184.47	182.89	183.87	4297862
2014-01-24	182.65	182.72	179.90	179.90	12239096
2014-01-27	180.13	180.56	178.16	178.96	8580688
2014-01-28	179.20	180.33	179.16	180.12	4906448
2014-01-29	178.64	179.59	177.91	178.38	7936001
2014-01-30	179.88	180.85	179.31	180.30	3790043
2014-01-31	178.05	180.34	177.97	179.17	6167012
2014-02-03	178.97	179.39	174.84	175.17	38749385
2014-02-04	175.96	176.86	175.35	176.37	5725876
2014-02-05	175.79	176.59	174.72	176.14	4705499
2014-02-06	176.61	178.51	176.61	178.49	5247672
2014-02-07	179.37	180.92	178.78	180.82	6373988
2014-02-10	180.75	181.12	180.27	181.07	4264466
2014-02-11	181.25	183.51	181.13	183.07	4634850
2014-02-12	183.31	183.90	182.79	183.22	5400937
2014-02-13	181.91	184.28	181.91	184.11	5104824
2014-02-14	183.93	185.45	183.77	185.09	3435263
2014-02-18	185.27	185.59	184.76	185.37	3014381
2014-02-19	184.86	186.06	183.96	184.14	3096177
2014-02-20	184.36	185.63	183.71	185.18	3147755
2014-02-21	185.59	185.99	184.90	185.08	2572048
2014-02-24	185.40	187.26	185.31	185.86	3101804
2014-02-25	186.14	186.70	185.35	185.95	3515468
2014-02-26	186.24	186.70	185.44	185.95	4230624
2014-02-27	185.69	186.97	185.48	186.94	2389561
2014-02-28	186.91	188.28	186.17	187.34	5780062
2014-03-03	185.79	186.56	184.85	186.09	6207468
2014-03-04	187.89	189.13	187.89	188.82	22516855
2014-03-05	188.88	189.19	188.60	188.74	5397633
2014-03-06	189.36	189.75	189.04	189.28	4918577
2014-03-07	190.03	190.10	188.58	189.40	5062228
2014-03-10	189.07	189.36	188.21	189.32	1922690
2014-03-11	189.59	189.85	187.93	188.38	3919296
2014-03-12	187.45	188.47	187.02	188.40	2450416
2014-03-13	188.98	189.11	185.78	186.27	4920960
2014-03-14	185.89	186.89	185.55	185.76	4713823
2014-03-17	186.68	187.89	186.64	187.46	3430753
2014-03-18	187.84	189.05	187.63	188.84	3213437
2014-03-19	188.86	189.08	186.62	187.80	6050808
2014-03-20	187.37	189.02	187.05	188.90	3453374
2014-03-21	189.68	190.13	188.00	188.19	4020034
2014-03-24	188.78	189.02	186.57	187.40	5129704
2014-03-25	187.48	188.06	186.40	187.49	3739822
2014-03-26	188.16	188.45	186.07	186.09	5017375
2014-03-27	185.86	186.45	185.02	185.77	4262394
2014-03-28	186.26	187.55	186.13	186.56	3667668
2014-03-31	187.75	188.43	187.59	188.14	6096987
2014-04-01	188.74	189.50	188.59	189.38	2962248
2014-04-02	189.65	190.26	189.28	189.99	4152569
2014-04-03	190.40	190.41	189.20	189.81	2464277
2014-04-04	190.78	190.85	187.24	187.56	3825737
2014-04-07	187.05	187.40	185.08	185.41	5485323
2014-04-08	185.36	186.52	184.72	186.24	3667752
2014-04-09	186.74	188.28	186.20	188.24	3020347
2014-04-10	188.23	188.30	184.05	184.26	5826189
2014-04-11	183.25	184.52	182.41	182.60	4198285
2014-04-14	184.03	184.47	182.55	184.03	4064548
2014-04-15	184.40	185.43	182.61	185.36	3865309
2014-04-16	186.58	187.27	185.78	187.26	1911124
2014-04-17	187.03	188.02	186.71	187.54	2237017
2014-04-21	187.58	188.23	187.36	188.22	2424382
2014-04-22	188.38	189.55	188.29	189.06	3096915
2014-04-23	188.96	189.05	188.45	188.59	1979578
2014-04-24	189.54	189.55	188.07	189.02	2084650
2014-04-25	188.36	188.44	187.01	187.45	2209426
2014-04-28	188.20	188.81	186.08	188.04	3275583
2014-04-29	188.59	189.17	188.21	188.87	1994180
2014-04-30	188.58	189.64	188.33	189.54	2214828
2014-05-01	189.38	189.99	188.88	189.42	1965843
2014-05-02	189.44	190.28	188.94	189.26	2117791
2014-05-05	188.26	189.69	187.78	189.58	2451680
2014-05-06	189.16	189.28	187.88	187.96	1530289
2014-05-07	188.57	189.11	187.15	188.99	3641753
2014-05-08	188.82	190.18	188.24	188.87	2435156
2014-05-09	188.84	189.21	187.98	189.21	2453386
2014-05-12	189.92	191.03	189.92	190.88	2912412
2014-05-13	191.19	191.59	190.93	191.14	2921608
2014-05-14	190.98	191.01	189.95	190.19	1990308
2014-05-15	189.85	189.88	187.61	188.55	3458716
2014-05-16	188.64	189.26	187.87	189.24	2198970
2014-05-19	188.83	190.06	188.66	189.87	1893668
2014-05-20	189.79	189.82	188.19	188.68	12255206
2014-05-21	189.25	190.37	189.20	190.26	1951960
2014-05-22	190.32	191.14	190.02	190.74	4701139
2014-05-23	190.93	191.65	190.83	191.55	2414448
2014-05-27	192.26	192.76	192.13	192.73	3148079
2014-05-28	192.72	193.01	192.26	192.56	2441587
2014-05-29	193.02	193.58	192.52	193.53	2287137
2014-05-30	193.39	194.00	193.22	193.87	3191221
2014-06-02	194.16	194.19	193.16	194.11	2176818
2014-06-03	193.63	194.10	193.46	193.99	1524847
2014-06-04	193.66	194.50	193.47	194.34	2302230
2014-06-05	194.61	195.86	193.93	195.63	2684989
2014-06-06	196.10	196.65	196.01	196.62	1977966
2014-06-09	196.59	197.30	196.41	196.84	3010607
2014-06-10	196.57	196.87	196.15	196.80	2551443
2014-06-11	196.10	196.34	195.71	196.17	1772666
2014-06-12	195.89	196.04	194.32	194.73	3713907
2014-06-13	195.13	195.52	194.51	195.36	2803221
2014-06-16	195.12	195.92	194.87	195.54	1352627
2014-06-17	195.22	196.19	195.04	196.00	1714527
2014-06-18	196.06	197.60	195.62	197.53	3819185
2014-06-19	197.69	197.84	197.03	197.69	1946535
2014-06-20	198.21	198.25	197.89	198.06	3891873
2014-06-23	198.16	198.23	197.70	198.10	2173222
2014-06-24	196.82	197.77	195.74	196.00	3057421
2014-06-25	195.53	197.03	195.52	196.80	4681538
2014-06-26	196.87	196.90	195.39	196.66	1492568
2014-06-27	196.21	197.26	196.15	197.26	4126333
2014-06-30	197.01	197.43	196.80	197.00	2173944
2014-07-01	197.48	198.90	197.41	198.30	13005390
2014-07-02	198.29	198.73	198.22	198.49	2624584
2014-07-03	199.07	199.57	198.92	199.51	1371831
2014-07-07	199.12	199.26	198.51	198.85	2893458
2014-07-08	198.40	198.49	197.03	197.57	5374874
2014-07-09	198.01	198.56	197.60	198.45	4942885
2014-07-10	196.51	198.14	196.34	197.56	2992154
2014-07-11	197.51	198.01	197.06	197.90	3058149
2014-07-14	198.91	199.14	198.72	198.85	1750092
2014-07-15	199.01	199.39	197.64	198.49	3300710
2014-07-16	199.37	199.52	198.70	199.29	11223988
2014-07-17	198.66	199.38	196.70	197.00	4091993
2014-07-18	197.60	199.19	197.51	198.94	2565059
2014-07-21	198.38	198.78	197.71	198.57	2714765
2014-07-22	199.32	199.83	199.15	199.51	1926946
2014-07-23	199.76	200.13	199.41	199.90	2795725
2014-07-24	200.14	200.35	199.76	199.89	1932326
2014-07-25	199.40	199.53	198.60	199.01	2494549
2014-07-28	199.04	199.37	197.89	199.08	2178159
2014-07-29	199.46	199.70	198.19	198.19	2146245
2014-07-30	198.92	199.18	197.43	198.25	2390348
2014-07-31	196.86	197.03	194.25	194.25	4692171
2014-08-01	193.82	194.98	192.81	193.74	12771245
2014-08-04	194.12	195.53	193.28	195.12	1685487
2014-08-05	194.34	194.84	192.55	193.20	3345173
2014-08-06	192.35	194.11	192.30	193.27	1916436
2014-08-07	194.16	194.34	191.78	192.25	2923275
2014-08-08	192.68	194.60	192.17	194.47	3053260
2014-08-11	195.23	195.92	194.96	195.08	3113735
2014-08-12	194.83	195.38	194.20	194.80	2505838
2014-08-13	195.50	196.30	195.23	196.11	1985740
2014-08-14	196.40	197.00	196.24	196.95	2090538
2014-08-15	197.75	197.93	195.58	197.02	4850604
2014-08-18	198.10	198.73	197.98	198.62	8800862
2014-08-19	199.09	199.83	198.93	199.71	3773246
2014-08-20	199.39	200.45	199.39	200.24	1989908
2014-08-21	200.37	201.07	200.25	200.75	2237430
2014-08-22	200.67	200.97	200.05	200.46	2277946
2014-08-25	201.40	201.83	201.18	201.50	1977984
2014-08-26	201.64	202.13	201.57	201.65	2258961
2014-08-27	201.72	201.88	201.26	201.61	1965052
2014-08-28	200.89	201.57	200.69	201.42	2386156
2014-08-29	201.80	202.04	201.13	201.96	1496992
2014-09-02	202.32	202.32	201.18	201.88	9544806
2014-09-03	202.69	202.73	201.53	201.85	1336846
2014-09-04	202.18	202.90	200.96	201.51	2446322
2014-09-05	201.44	202.50	200.73	202.43	2834866
2014-09-08	202.23	202.52	201.31	201.93	1762058
2014-09-09	201.74	201.86	200.23	200.67	2989336
2014-09-10	200.71	201.51	200.06	201.43	1268554
2014-09-11	200.58	201.65	200.42	201.62	2105757
2014-09-12	201.44	201.44	199.86	200.48	3115247
2014-09-15	200.47	200.62	199.66	200.26	3029002
2014-09-16	199.92	202.15	199.80	201.80	9836753
2014-09-17	202.13	202.99	201.07	202.05	4295917
2014-09-18	202.70	203.19	202.46	203.11	3455072
2014-09-19	203.78	204.00	202.57	202.87	4963930
2014-09-22	202.57	202.65	200.98	201.39	3042877
2014-09-23	200.67	201.50	200.19	200.28	2891108
2014-09-24	199.32	200.98	198.83	200.89	3065240
2014-09-25	200.33	200.37	197.59	197.59	2388461
2014-09-26	197.97	199.70	197.73	199.29	2959470
2014-09-29	197.50	199.20	197.36	198.78	3024908
2014-09-30	199.03	199.61	197.92	198.26	4368761
2014-10-01	198.04	198.05	195.21	195.66	13017339
2014-10-02	195.49	196.34	193.63	195.68	5643863
2014-10-03	196.97	198.23	196.38	197.82	5623981
2014-10-06	198.66	198.90	196.89	197.56	3634470
2014-10-07	196.55	197.01	194.51	194.56	4917992
2014-10-08	194.63	198.20	193.63	197.94	5008323
2014-10-09	197.67	197.89	193.86	193.90	6703995
2014-10-10	193.97	194.93	191.77	191.80	6836559
2014-10-13	191.69	192.40	188.52	188.56	4570749
2014-10-14	189.61	191.05	188.28	189.00	9802550
2014-10-15	186.39	188.11	183.13	187.49	17408151
2014-10-16	184.25	188.80	184.10	187.43	12451967
2014-10-17	189.63	191.00	188.87	189.77	5800522
2014-10-20	189.38	191.69	189.35	191.58	3165630
2014-10-21	192.96	195.47	192.74	195.35	6180074
2014-10-22	195.73	196.19	193.88	194.00	5301706
2014-10-23	195.87	197.45	195.59	196.28	5833308
2014-10-24	196.54	197.79	195.80	197.68	6324280
2014-10-27	197.01	197.74	196.32	197.43	2172930
2014-10-28	198.15	199.72	198.04	199.67	3039885
2014-10-29	199.87	200.44	198.11	199.44	4783286
2014-10-30	198.85	201.27	198.74	200.81	2946903
2014-10-31	203.12	203.18	202.12	202.99	5761770
2014-11-03	203.22	203.79	202.66	203.11	6318666
2014-11-04	202.58	202.93	201.39	202.43	5309018
2014-11-05	203.91	203.95	202.80	203.73	5668685
2014-11-06	203.72	204.62	202.98	204.50	4176620
2014-11-07	204.50	204.94	203.97	204.76	3614703
2014-11-10	204.72	205.40	204.48	205.30	3223906
2014-11-11	205.41	205.67	205.01	205.52	2509176
2014-11-12	204.73	205.60	204.67	205.36	3229191
2014-11-13	205.55	206.14	205.51	206.00	645377
2014-11-14	205.49	205.84	205.09	205.58	2308430
2014-11-17	205.16	205.95	205.02	205.66	2729214
2014-11-18	205.79	207.30	205.79	206.91	7502551
2014-11-19	206.66	206.93	205.68	206.60	4025894
2014-11-20	205.60	207.08	205.54	206.92	3161696
2014-11-21	209.05	209.11	207.37	208.04	8772044
2014-11-24	208.61	208.80	208.32	208.68	2383060
2014-11-25	208.97	209.20	208.21	208.54	4036150
2014-11-26	208.67	209.15	208.43	209.04	2496431
2014-11-28	208.88	209.27	208.32	208.58	2406114
2014-12-01	207.81	207.90	206.75	207.18	3774886
2014-12-02	207.18	208.73	207.18	208.48	2510233
2014-12-03	208.67	209.54	208.50	209.30	2850046
2014-12-04	208.94	209.66	208.09	209.05	3511894
2014-12-05	209.28	209.88	208.95	209.44	2796154
2014-12-08	208.95	209.51	207.31	207.98	3487827
2014-12-09	205.76	207.99	205.27	207.84	4060242
2014-12-10	207.29	207.35	204.28	204.60	4952622
2014-12-11	205.27	207.56	205.06	205.54	5242404
2014-12-12	204.03	205.18	202.19	202.25	5887893
2014-12-15	203.36	203.88	200.10	200.82	6440302
2014-12-16	199.90	203.71	199.16	199.26	12389942
2014-12-17	199.78	203.67	199.60	203.13	6646136
2014-12-18	206.14	208.17	205.29	208.11	10987477
2014-12-19	208.96	209.88	208.18	209.01	5108097
2014-12-22	209.29	210.00	209.01	209.99	4443960
2014-12-23	210.76	210.81	210.07	210.32	3431632
2014-12-24	209.51	209.80	209.18	209.29	1828883
2014-12-26	209.75	210.31	209.72	209.85	1611777
2014-12-29	209.64	210.42	209.63	210.21	3382967
2014-12-30	209.69	209.82	208.97	209.01	2955351
2014-12-31	209.46	209.66	206.84	206.87	5125214
2015-01-02	207.84	208.32	205.64	206.73	3400917
2015-01-05	205.62	205.79	202.76	203.10	9582604
2015-01-06	203.51	204.12	200.25	201.27	8019869
2015-01-07	202.84	204.14	202.30	203.76	3563302
2015-01-08	205.45	207.59	205.43	207.40	4683157
2015-01-09	207.84	207.85	204.94	205.65	4395060
2015-01-12	205.85	206.03	203.35	204.09	3501639
2015-01-13	205.56	206.91	201.95	203.56	8469537
2015-01-14	201.05	202.49	199.97	202.33	8016940
2015-01-15	203.03	203.42	200.28	200.43	8726293
2015-01-16	200.18	203.23	199.95	203.00	4981716
2015-01-20	203.79	204.12	201.59	203.50	3629194
2015-01-21	202.92	205.07	202.37	204.50	5354063
2015-01-22	205.44	207.71	203.76	207.50	4845502
2015-01-23	207.20	207.54	206.24	206.39	4819977
2015-01-26	206.18	207.01	205.29	206.94	3336107
2015-01-27	204.44	205.55	203.15	204.16	5848855
2015-01-28	205.63	205.72	201.33	201.52	6542832
2015-01-29	201.73	203.72	200.08	203.45	7315835
2015-01-30	201.99	203.58	200.54	200.87	9675515
2015-02-02	201.48	203.43	199.27	203.31	4535105
2015-02-03	204.42	206.29	204.00	206.20	3616909
2015-02-04	205.39	206.82	204.96	205.47	6147020
2015-02-05	206.32	207.74	206.23	207.62	7029704
2015-02-06	208.02	208.72	206.40	206.95	3844884
2015-02-09	206.21	207.09	205.58	206.06	6166742
2015-02-10	207.33	208.57	206.26	208.29	2888509
2015-02-11	208.07	208.89	207.27	208.39	7154896
2015-02-12	209.38	210.45	209.15	210.33	4695590
2015-02-13	210.51	211.31	210.24	211.28	3099412
2015-02-17	210.89	211.80	210.59	211.66	2256054
2015-02-18	211.13	211.70	210.82	211.62	2141045
2015-02-19	210.92	211.90	210.72	211.45	2185177
2015-02-20	210.94	212.80	210.23	212.74	4613532
2015-02-23	212.44	212.71	211.97	212.67	2630549
2015-02-24	212.62	213.55	212.27	213.31	2244874
2015-02-25	213.16	213.74	212.73	213.15	2066072
2015-02-26	213.06	213.19	212.16	212.91	4450288
2015-02-27	212.77	213.09	212.15	212.21	3932454
2015-03-02	212.27	213.56	212.25	213.56	8313906
2015-03-03	212.97	213.07	211.57	212.60	3137341
2015-03-04	211.91	211.97	210.55	211.71	4795770
2015-03-05	212.11	212.28	211.35	211.93	2937453
2015-03-06	210.90	211.42	208.56	208.98	6450166
2015-03-09	209.18	210.24	209.10	209.85	2579302
2015-03-10	208.17	208.23	206.40	206.42	4051452
2015-03-11	206.74	206.94	205.83	205.98	2934089
2015-03-12	206.70	208.63	206.63	208.55	4477444
2015-03-13	208.20	208.39	206.01	207.27	4123506
2015-03-16	208.17	210.15	208.14	210.14	3195576
2015-03-17	209.21	209.89	208.45	209.43	3231859
2015-03-18	208.87	212.76	208.08	211.90	5602452
2015-03-19	211.45	211.78	210.52	210.99	3664674
2015-03-20	212.12	213.45	212.04	212.85	3179386
2015-03-23	212.86	213.53	212.44	212.50	2388432
2015-03-24	212.22	212.82	211.15	211.17	4224094
2015-03-25	210.47	210.77	207.11	207.19	4066678
2015-03-26	206.35	207.74	205.50	206.68	4182590
2015-03-27	206.53	207.33	206.29	207.10	2208557
2015-03-30	208.35	209.99	208.35	209.62	3308820
2015-03-31	208.64	209.49	207.76	207.83	3409719
2015-04-01	207.77	207.78	205.88	207.18	6568343
2015-04-02	207.00	208.35	206.76	207.76	2798222
2015-04-06	206.76	209.85	206.59	209.28	2648556
2015-04-07	209.23	210.15	208.65	208.66	2247202
2015-04-08	208.97	209.89	208.46	209.41	2862471
2015-04-09	209.20	210.57	208.60	210.33	2190436
2015-04-10	210.59	211.49	210.37	211.43	1737824
2015-04-13	211.31	212.03	210.46	210.46	1428769
2015-04-14	210.27	211.11	209.49	210.83	2816249
2015-04-15	211.48	212.45	211.35	211.91	2765912
2015-04-16	211.46	212.38	211.21	211.81	3055824
2015-04-17	210.37	210.62	208.40	209.36	4583743
2015-04-20	210.48	211.65	210.38	211.28	2645015
2015-04-21	212.10	212.26	210.66	211.06	2663850
2015-04-22	211.44	212.26	210.32	212.08	2709328
2015-04-23	211.58	213.37	211.45	212.61	3736631
2015-04-24	213.07	213.39	212.52	213.08	1838471
2015-04-27	213.77	213.88	211.95	212.24	2234807
2015-04-28	212.16	212.92	210.75	212.82	4874311
2015-04-29	211.75	212.71	211.03	211.99	3653277
2015-04-30	211.30	211.76	209.02	209.85	3738025
2015-05-01	210.81	212.19	210.70	212.12	2983091
2015-05-04	212.65	213.42	212.53	212.80	1834448
2015-05-05	212.43	212.85	210.13	210.34	2541738
2015-05-06	210.94	211.33	208.15	209.47	3332906
2015-05-07	209.31	210.76	208.92	210.29	5453223
2015-05-08	212.28	213.28	212.22	213.03	5096908
2015-05-11	213.00	213.30	211.94	212.00	4542503
2015-05-12	211.00	212.04	210.02	211.35	3802869
2015-05-13	211.92	212.64	211.14	211.43	2720815
2015-05-14	212.70	213.75	212.34	213.69	2633259
2015-05-15	213.89	214.03	213.30	213.91	3021804
2015-05-18	213.70	214.86	213.62	214.54	3439970
2015-05-19	214.70	215.00	214.12	214.50	1716115
2015-05-20	214.59	215.23	213.95	214.29	1737964
2015-05-21	214.17	215.18	213.95	214.91	1341273
2015-05-22	214.47	214.98	214.35	214.46	1840932
2015-05-26	213.84	213.94	211.63	212.13	3072606
2015-05-27	212.70	214.42	212.28	214.16	2496302
2015-05-28	213.77	214.03	213.05	213.88	2973833
2015-05-29	213.80	213.86	212.25	212.58	3736032
2015-06-01	213.35	213.77	212.05	212.95	3517018
2015-06-02	212.45	213.60	211.68	212.78	2791523
2015-06-03	213.39	214.10	212.76	213.38	3367411
2015-06-04	212.49	213.19	211.16	211.66	2924062
2015-06-05	211.30	211.98	210.38	211.19	2672404
2015-06-08	211.05	211.20	209.78	209.89	2830230
2015-06-09	209.91	210.47	209.10	209.82	2582920
2015-06-10	210.94	212.82	210.66	212.31	3308043
2015-06-11	212.93	213.50	212.64	213.03	3437953
2015-06-12	212.08	212.23	211.10	211.41	4895204
2015-06-15	209.97	210.85	209.19	210.53	2909223
2015-06-16	210.32	211.75	210.13	211.70	4033712
2015-06-17	212.01	212.72	210.77	211.99	2363286
2015-06-18	212.71	214.76	212.56	214.12	3004140
2015-06-19	213.97	214.02	212.80	212.85	3267996
2015-06-22	214.40	215.07	214.12	214.37	3093333
2015-06-23	214.63	214.91	214.05	214.47	3273220
2015-06-24	212.97	213.45	211.75	211.78	2056241
2015-06-25	212.42	212.53	211.06	211.11	2986877
2015-06-26	211.58	211.84	210.45	211.17	3169714
2015-06-29	209.31	210.08	206.59	206.73	5559429
2015-06-30	208.50	208.51	206.55	207.22	4765148
2015-07-01	209.08	209.32	207.86	208.84	4942061
2015-07-02	209.34	209.57	208.10	208.59	2880796
2015-07-06	207.02	208.94	206.82	208.04	4563364
2015-07-07	208.24	209.46	205.37	209.32	5829856
2015-07-08	207.70	208.05	205.52	205.79	5093185
2015-07-09	208.36	208.63	206.08	206.16	4401912
2015-07-10	208.60	209.25	207.77	208.79	4358183
2015-07-13	210.28	211.20	210.25	211.09	3189364
2015-07-14	210.98	212.34	210.96	211.97	4364355
2015-07-15	212.04	212.58	211.36	211.89	3262132
2015-07-16	213.19	213.61	212.90	213.55	4311054
2015-07-17	213.60	213.85	213.12	213.78	2326583
2015-07-20	214.03	214.46	213.54	213.86	2361263
2015-07-21	213.69	214.00	212.69	213.03	2928134
2015-07-22	212.20	213.05	212.18	212.62	3078206
2015-07-23	212.83	212.91	211.04	211.47	2800232
2015-07-24	211.56	211.64	208.86	209.25	3545266
2015-07-27	208.18	208.80	207.51	207.99	4497270
2015-07-28	209.06	210.76	208.07	210.58	2766476
2015-07-29	210.77	212.31	210.57	211.99	3765274
2015-07-30	211.43	212.29	210.70	212.06	2181456
2015-07-31	212.74	212.74	211.44	211.76	4473967
2015-08-03	211.70	211.80	209.93	211.04	5257181
2015-08-04	211.00	211.50	210.07	210.60	3046821
2015-08-05	211.74	212.58	211.00	211.39	2820010
2015-08-06	211.52	211.69	208.90	209.69	2999828
2015-08-07	209.43	209.57	208.14	209.18	3556844
2015-08-10	210.56	211.93	210.56	211.83	2173269
2015-08-11	210.23	210.71	209.02	209.92	2778178
2015-08-12	208.35	210.39	206.63	210.12	4091156
2015-08-13	210.00	210.81	209.28	209.91	2648068
2015-08-14	209.70	210.76	209.52	210.63	2011763
2015-08-17	209.94	211.87	209.40	211.87	2412955
2015-08-18	211.56	211.94	210.97	211.27	1960575
2015-08-19	210.38	211.28	208.60	209.57	5296638
2015-08-20	207.79	208.39	205.12	205.12	8387687
2015-08-21	203.00	204.12	198.69	198.81	14981008
2015-08-24	188.51	196.96	147.21	190.52	13186349
2015-08-25	196.51	196.94	188.04	188.28	8894650
2015-08-26	193.24	195.88	189.47	195.68	13443461
2015-08-27	198.25	200.56	196.34	200.49	9720131
2015-08-28	199.66	200.99	199.09	200.48	5822569
2015-08-31	199.35	200.29	198.18	198.75	7316479
2015-09-01	194.28	195.88	191.83	192.73	12412106
2015-09-02	195.78	196.59	193.54	196.54	8961896
2015-09-03	197.40	199.21	196.08	196.71	9071325
2015-09-04	194.01	194.95	192.71	193.66	7237091
2015-09-08	197.06	198.75	196.31	198.67	6466732
2015-09-09	200.44	200.63	195.46	195.91	7630415
2015-09-10	195.69	198.37	195.38	196.96	4904836
2015-09-11	196.44	197.95	195.66	197.92	3392341
2015-09-14	198.06	198.15	196.56	197.15	2576620
2015-09-15	197.83	200.15	197.23	199.62	4680917
2015-09-16	199.92	201.59	199.60	201.41	5331559
2015-09-17	201.15	204.05	200.49	200.90	8791612
2015-09-18	198.00	199.75	197.15	197.55	5983344
2015-09-21	198.62	199.87	197.40	198.59	4907905
2015-09-22	195.98	196.64	194.74	196.09	4986274
2015-09-23	196.26	196.83	195.08	195.76	4726555
2015-09-24	194.32	195.59	192.69	195.06	6846092
2015-09-25	195.80	196.09	192.88	193.85	7237931
2015-09-28	192.85	192.95	188.71	189.01	11841565
2015-09-29	189.30	190.77	187.97	189.04	9002482
2015-09-30	191.49	192.88	190.49	192.71	7919883
2015-10-01	193.14	193.53	190.88	193.24	6009675
2015-10-02	190.80	196.07	190.19	196.07	4667776
2015-10-05	197.54	199.84	197.43	199.62	4802757
2015-10-06	199.42	200.08	198.09	198.87	4450993
2015-10-07	200.05	200.93	198.59	200.51	4975180
2015-10-08	199.98	202.67	199.70	202.35	5945299
2015-10-09	202.63	203.03	201.73	202.50	3299607
2015-10-12	202.55	202.87	202.04	202.68	2128932
2015-10-13	201.76	203.28	201.18	201.37	3841562
2015-10-14	201.32	202.00	200.07	200.36	2526333
2015-10-15	201.27	203.47	200.76	203.43	3016655
2015-10-16	203.95	204.41	203.05	204.33	3678901
2015-10-19	203.66	204.51	203.28	204.49	3960022
2015-10-20	204.05	204.98	203.70	204.19	2440228
2015-10-21	204.80	205.02	202.78	203.00	5138257
2015-10-22	204.15	206.65	203.96	206.34	4176581
2015-10-23	208.47	209.11	207.47	208.66	4272698
2015-10-26	208.49	208.53	207.75	208.18	3308793
2015-10-27	207.33	208.17	206.95	207.78	4240682
2015-10-28	208.19	210.14	207.39	210.11	4517681
2015-10-29	209.54	210.44	209.39	210.00	3383041
2015-10-30	210.26	210.61	208.93	209.05	3971309
2015-11-02	209.52	211.81	209.37	211.60	4297960
2015-11-03	211.14	212.87	210.91	212.13	3078101
2015-11-04	212.51	212.69	210.94	211.58	3355585
2015-11-05	211.65	212.20	210.28	211.32	2726826
2015-11-06	210.93	211.51	209.66	211.24	3182695
2015-11-09	210.48	210.62	208.13	209.21	3548938
2015-11-10	208.69	209.78	208.36	209.72	3550138
2015-11-11	210.08	210.11	208.84	208.91	2044587
2015-11-12	207.65	208.22	205.97	205.97	4299641
2015-11-13	205.46	205.82	203.57	203.67	6866514
2015-11-16	203.41	206.82	203.31	206.82	4713733
2015-11-17	207.14	208.20	206.04	206.55	8068021
2015-11-18	207.20	210.09	207.17	209.87	4701903
2015-11-19	209.79	210.24	209.40	209.67	3369122
2015-11-20	210.66	211.32	210.06	210.62	5014071
2015-11-23	210.48	211.17	209.71	210.22	2329351
2015-11-24	208.96	211.01	208.61	210.52	3222020
2015-11-25	210.73	210.93	210.25	210.53	1886954
2015-11-27	210.60	210.99	210.06	210.71	1062424
2015-11-30	211.00	211.08	209.75	209.87	5284775
2015-12-01	210.64	212.03	210.31	211.93	4190393
2015-12-02	211.84	212.20	209.41	209.74	3847000
2015-12-03	210.03	210.34	205.91	206.76	5916843
2015-12-04	207.25	211.17	207.09	210.80	6690260
2015-12-07	210.40	210.45	208.37	209.50	5875124
2015-12-08	207.67	209.20	206.94	208.13	7065519
2015-12-09	207.38	209.85	205.36	206.49	5733393
2015-12-10	206.61	208.58	206.30	207.01	6195626
2015-12-11	204.59	205.26	202.63	202.89	8088884
2015-12-14	203.22	204.18	201.10	204.18	8135335
2015-12-15	205.87	207.25	205.68	206.19	4734893
2015-12-16	207.62	209.58	205.92	209.17	5650087
2015-12-17	209.59	209.68	206.00	206.08	6569062
2015-12-18	205.13	205.23	202.14	202.22	7050482
2015-12-21	203.83	204.23	202.43	203.96	3705021
2015-12-22	205.04	206.23	203.91	205.85	4574334
2015-12-23	207.08	208.46	206.94	208.44	5300090
2015-12-24	206.98	207.54	206.64	206.83	2254651
2015-12-28	206.09	206.45	205.15	206.34	3710933
2015-12-29	207.56	208.80	207.50	208.51	4690837
2015-12-30	208.13	208.21	206.78	206.97	5213987
2015-12-31	206.21	206.90	204.87	204.87	6230735
2016-01-04	201.47	202.01	199.59	202.00	7440029
2016-01-05	202.31	202.88	201.04	202.42	5262179
2016-01-06	199.36	201.02	198.57	199.77	5496649
2016-01-07	196.30	198.40	194.57	194.99	7545020
2016-01-08	196.14	196.81	192.52	192.83	8904067
2016-01-11	193.95	194.33	190.78	193.03	7486773
2016-01-12	194.85	195.50	192.08	194.52	5444573
2016-01-13	195.35	195.81	189.30	189.79	7003893
2016-01-14	190.48	194.20	188.57	192.80	6909885
2016-01-15	187.64	189.69	186.46	188.74	8833230
2016-01-19	190.80	191.01	187.12	188.84	7617183
2016-01-20	185.93	188.41	181.90	186.65	10177864
2016-01-21	187.11	189.79	185.58	187.62	8809568
2016-01-22	190.71	191.67	189.82	191.49	4370066
2016-01-25	190.86	191.08	188.34	188.57	4088357
2016-01-26	189.36	191.44	188.94	191.13	4655716
2016-01-27	190.61	192.50	187.98	189.08	5691601
2016-01-28	190.90	191.10	188.08	190.11	5360422
2016-01-29	190.94	194.69	190.82	194.62	7807559
2016-02-01	193.47	195.53	192.80	194.60	6209893
2016-02-02	192.94	192.94	190.48	191.09	7111303
2016-02-03	192.39	192.72	188.05	192.11	7298290
2016-02-04	191.71	193.69	190.93	192.53	4503008
2016-02-05	191.96	192.02	188.14	188.85	5561289
2016-02-08	186.68	187.00	183.72	186.31	8106441
2016-02-09	184.21	187.87	184.11	186.24	5588277
2016-02-10	187.30	189.24	186.04	186.15	3838217
2016-02-11	183.18	184.96	182.02	183.83	5853818
2016-02-12	185.84	187.58	184.87	187.55	3273457
2016-02-16	189.76	190.74	188.56	190.67	3444485
2016-02-17	192.12	194.28	191.97	193.83	3898120
2016-02-18	194.20	194.25	192.69	193.05	3710156
2016-02-19	192.13	193.14	191.42	192.93	2521674
2016-02-22	194.85	195.93	194.79	195.72	2516967
2016-02-23	195.02	195.28	193.16	193.34	2727393
2016-02-24	191.59	194.50	190.27	194.22	2966002
2016-02-25	194.71	196.56	193.82	196.50	2731477
2016-02-26	197.58	197.68	195.89	196.15	4392591
2016-02-29	196.14	197.25	194.42	194.51	5026000
2016-03-01	196.02	199.21	195.47	199.19	5127912
2016-03-02	198.72	200.09	198.28	200.07	4431253
2016-03-03	199.79	200.83	199.14	200.78	3087166
2016-03-04	200.78	200.78	200.53	201.48	3465651
2016-03-07	200.41	202.12	200.29	201.68	3868480
2016-03-08	200.37	200.96	199.25	199.38	3312406
2016-03-09	200.39	200.80	199.45	200.41	3239368
2016-03-10	201.00	202.11	198.46	200.52	3364515
2016-03-11	202.32	203.88	202.20	203.84	2675542
2016-03-14	203.25	204.13	202.85	203.56	4573984
2016-03-15	202.44	203.28	202.12	203.22	4213306
2016-03-16	202.64	204.90	202.59	204.52	3510360
2016-03-17	204.35	206.33	203.86	205.81	5150006
2016-03-18	206.38	206.94	205.96	206.57	6273239
2016-03-21	206.25	207.11	205.96	206.87	4764836
2016-03-22	205.92	207.40	205.73	206.75	4603541
2016-03-23	205.13	205.36	204.05	204.30	2981081
2016-03-24	203.05	204.20	202.77	204.18	3317898
2016-03-28	204.67	204.88	203.75	204.31	2277456
2016-03-29	204.31	204.61	203.69	206.26	3928366
2016-03-30	207.33	207.91	206.65	207.13	2760851
2016-03-31	206.96	207.45	206.38	206.65	4606166
2016-04-01	205.41	208.20	205.05	207.97	4127493
2016-04-04	207.92	208.13	206.95	207.29	3051433
2016-04-05	207.29	207.29	207.29	205.26	3063143
2016-04-06	205.34	207.54	205.02	207.48	2897076
2016-04-07	206.22	206.59	204.13	204.97	7190823
2016-04-08	206.38	206.88	204.92	205.58	2432437
2016-04-11	206.30	207.11	204.95	205.00	2745521
2016-04-12	205.27	207.32	204.75	207.02	2453338
2016-04-13	208.05	209.16	207.91	209.10	3197726
2016-04-14	209.14	209.66	208.68	209.12	2510761
2016-04-15	209.12	209.17	208.48	208.79	2828450
2016-04-18	208.20	210.35	208.07	210.31	3475034
2016-04-19	210.81	211.28	210.02	210.95	3401041
2016-04-20	211.03	212.00	210.48	211.11	2458814
2016-04-21	211.21	211.33	209.73	210.06	2968975
2016-04-22	209.64	210.35	209.00	210.03	3286351
2016-04-25	209.37	209.69	208.61	209.66	2767578
2016-04-26	210.13	210.60	209.45	210.01	2230842
2016-04-27	209.51	210.90	209.14	210.40	2817237
2016-04-28	209.55	210.85	208.03	208.58	4416488
2016-04-29	207.81	208.19	206.10	207.46	4362380
2016-05-02	208.01	209.26	207.48	209.08	3478937
2016-05-03	207.55	207.86	206.36	207.25	3407913
2016-05-04	206.05	206.89	205.48	206.07	2469130
2016-05-05	206.59	207.01	205.51	206.01	2173963
2016-05-06	205.13	206.81	204.94	206.81	2383889
2016-05-09	206.63	207.43	206.43	207.01	2841851
2016-05-10	207.79	209.54	207.72	209.52	2889494
2016-05-11	208.98	209.40	207.57	207.57	3116297
2016-05-12	208.36	208.55	206.44	207.67	3348234
2016-05-13	207.25	207.91	205.44	205.75	4859600
2016-05-16	206.00	208.41	205.95	207.83	2636150
2016-05-17	207.52	207.87	205.29	206.00	4338204
2016-05-18	205.48	207.35	204.69	206.02	4255866
2016-05-19	205.08	205.58	203.80	205.29	3841252
2016-05-20	205.99	207.16	205.90	206.54	2658676
2016-05-23	206.55	206.90	206.04	206.26	2118362
2016-05-24	207.25	209.32	207.20	208.94	2616628
2016-05-25	209.75	210.85	209.71	210.35	2453437
2016-05-26	210.56	210.81	210.05	210.43	2022912
2016-05-27	210.61	211.31	210.56	211.30	2489173
2016-05-31	211.66	211.80	210.27	210.97	3590051
2016-06-01	210.25	211.58	209.99	211.37	2874114
2016-06-02	210.91	212.06	210.33	212.06	3646647
2016-06-03	211.34	211.80	209.98	211.35	3327788
2016-06-06	211.82	212.88	211.62	212.52	2977088
2016-06-07	212.66	213.46	212.62	212.77	2590501
2016-06-08	212.94	213.64	212.81	213.45	1625136
2016-06-09	212.62	213.35	212.32	213.20	2154350
2016-06-10	211.58	211.97	210.54	211.19	3254516
2016-06-13	210.48	211.48	209.44	209.52	3658985
2016-06-14	209.12	209.83	208.00	209.14	4763735
2016-06-15	209.63	210.44	208.60	208.77	3853602
2016-06-16	207.81	209.66	206.65	209.45	3751273
2016-06-17	209.32	209.38	207.90	208.66	3653497
2016-06-20	210.99	211.79	209.91	209.04	4395478
2016-06-21	209.47	210.07	208.96	209.62	2706192
2016-06-22	209.82	210.69	209.11	209.27	3117293
2016-06-23	210.99	212.02	210.46	212.00	2719760
2016-06-24	204.83	208.06	203.88	204.49	15207468
2016-06-27	202.75	202.77	199.79	200.63	8051379
2016-06-28	202.64	204.38	202.27	204.38	7079774
2016-06-29	206.01	208.10	205.89	207.80	7240162
2016-06-30	208.41	210.72	207.74	210.50	6025630
2016-07-01	210.55	211.69	210.54	211.13	4743663
2016-07-05	210.14	210.27	208.90	209.64	6213255
2016-07-06	209.02	210.99	208.25	210.84	6272518
2016-07-07	211.07	211.84	209.84	210.66	3486483
2016-07-08	212.24	214.15	212.00	213.86	3208431
2016-07-11	214.42	215.28	214.18	214.67	3288070
2016-07-12	215.77	216.53	215.49	216.18	4714606
2016-07-13	216.67	216.70	215.59	216.16	3845631
2016-07-14	217.63	217.91	216.90	217.35	5336509
2016-07-15	218.02	218.05	216.54	217.03	3687016
2016-07-18	217.17	217.86	216.90	217.63	4112802
2016-07-19	217.18	217.46	216.88	217.39	1885712
2016-07-20	217.99	218.60	217.47	218.31	1837112
2016-07-21	218.19	218.47	216.99	217.52	1791991
2016-07-22	217.65	218.56	217.35	218.47	4733887
2016-07-25	218.24	218.31	217.22	217.91	1702730
2016-07-26	217.82	218.42	217.00	218.00	3090969
2016-07-27	218.42	218.51	216.88	217.78	4742088
2016-07-28	217.52	218.37	217.00	218.04	1844402
2016-07-29	217.72	218.79	217.38	218.37	3093539
2016-08-01	218.47	218.90	217.65	218.12	3693742
2016-08-02	217.91	218.07	215.81	216.83	4835021
2016-08-03	216.73	217.48	216.39	217.47	2448646
2016-08-04	217.56	218.02	217.07	217.67	2143379
2016-08-05	218.51	219.48	218.33	219.40	3348537
2016-08-08	219.66	219.78	219.00	219.28	1575656
2016-08-09	219.42	220.01	219.06	219.42	1665905
2016-08-10	219.60	219.67	218.47	218.88	2775159
2016-08-11	219.54	220.20	219.21	219.89	1791727
2016-08-12	219.56	219.97	219.26	219.71	1563325
2016-08-15	220.15	220.76	220.15	220.37	1337858
2016-08-16	219.86	219.93	219.23	219.25	2987987
2016-08-17	219.27	219.79	218.28	219.65	2903282
2016-08-18	219.60	220.16	219.48	220.16	1888377
2016-08-19	219.59	220.01	219.00	219.82	1657842
2016-08-22	219.55	220.06	219.09	219.75	1138784
2016-08-23	220.51	220.88	220.16	220.21	1698032
2016-08-24	220.06	220.17	218.64	219.17	1526876
2016-08-25	218.66	219.45	218.48	218.95	4890438
2016-08-26	219.16	220.39	217.50	218.56	4310466
2016-08-29	218.71	219.91	218.64	219.60	1576640
2016-08-30	219.55	219.82	218.61	219.26	1548081
2016-08-31	218.89	219.01	217.73	218.65	2531730
2016-09-01	218.64	218.99	217.28	218.67	3249279
2016-09-02	219.70	220.14	218.98	219.63	2301558
2016-09-06	219.95	220.37	219.12	220.37	3360059
2016-09-07	220.12	220.48	219.58	220.33	3668158
2016-09-08	219.89	220.22	219.43	219.81	3038323
2016-09-09	218.27	218.28	214.48	214.54	7335011
2016-09-12	213.59	218.06	213.54	217.63	5111594
2016-09-13	216.05	216.37	213.75	214.47	6515392
2016-09-14	214.53	215.93	213.71	214.35	4224577
2016-09-15	214.14	216.97	213.96	216.52	3416392
2016-09-16	215.78	216.00	214.87	215.62	5064693
2016-09-19	216.49	217.21	215.34	215.73	2090342
2016-09-20	216.71	216.91	215.69	215.75	2005758
2016-09-21	216.55	218.36	215.76	218.16	4112050
2016-09-22	219.36	219.88	219.06	219.50	4355343
2016-09-23	219.06	219.21	218.23	217.24	2483933
2016-09-26	216.25	216.46	215.24	215.45	3025937
2016-09-27	215.26	216.90	214.84	216.76	3252368
2016-09-28	217.07	218.03	215.95	217.90	2140214
2016-09-29	217.64	218.10	215.28	215.94	3913243
2016-09-30	216.88	218.35	216.60	217.56	3952787
2016-10-03	217.03	217.27	216.26	216.89	4755896
2016-10-04	217.16	217.40	215.23	215.94	3317950
2016-10-05	216.61	217.35	216.56	216.89	2860576
2016-10-06	216.59	217.26	215.96	217.10	2437579
2016-10-07	217.33	217.58	215.40	216.25	7719857
2016-10-10	217.37	217.93	217.22	217.34	2642423
2016-10-11	216.88	216.95	213.79	214.66	3985546
2016-10-12	214.82	215.53	214.23	214.93	2415252
2016-10-13	213.35	214.81	212.41	214.27	4465675
2016-10-14	215.39	215.91	214.25	214.29	3713399
2016-10-17	214.29	214.60	213.39	213.58	2932980
2016-10-18	215.45	215.50	214.49	214.90	1602699
2016-10-19	215.20	215.85	214.82	215.43	2718205
2016-10-20	215.10	215.75	214.33	215.06	2519610
2016-10-21	214.19	215.30	213.99	215.16	2227365
2016-10-24	216.23	216.53	215.70	216.11	2277734
2016-10-25	215.90	216.20	215.21	215.42	2189313
2016-10-26	214.42	215.64	214.16	214.97	2501356
2016-10-27	215.81	215.83	214.30	214.38	2882218
2016-10-28	214.33	215.14	212.93	213.75	3880639
2016-10-31	214.16	214.39	213.57	213.69	4264570
2016-11-01	214.13	214.18	210.79	212.23	8079677
2016-11-02	211.87	212.29	210.41	210.90	3790494
2016-11-03	211.17	211.41	209.64	210.02	3740302
2016-11-04	210.09	211.07	209.57	209.67	3932627
2016-11-07	212.65	214.39	212.49	214.32	8402853
2016-11-08	213.92	216.00	213.60	215.31	6422205
2016-11-09	213.51	218.34	213.47	217.69	9807398
2016-11-10	218.58	219.55	216.45	218.12	8137543
2016-11-11	217.32	217.92	216.55	217.73	7363459
2016-11-14	218.37	218.50	216.95	217.79	3748579
2016-11-15	218.29	219.52	218.02	219.52	5305809
2016-11-16	218.78	219.38	218.67	219.24	4249736
2016-11-17	219.32	220.31	219.17	220.23	5754858
2016-11-18	220.31	220.52	219.53	219.79	4573051
2016-11-21	220.42	221.44	220.26	221.39	3181562
2016-11-22	221.80	222.05	220.99	221.76	3062296
2016-11-23	221.25	222.03	221.01	222.00	3758490
2016-11-25	222.36	222.82	222.29	222.81	1850782
2016-11-28	222.43	222.75	221.63	221.83	4820866
2016-11-29	221.81	222.72	221.43	222.19	3569669
2016-11-30	222.94	223.10	221.53	221.53	6249128
2016-12-01	221.97	221.98	220.42	220.73	3842734
2016-12-02	220.93	221.50	220.52	220.91	3309613
2016-12-05	221.94	222.67	221.70	222.19	2441849
2016-12-06	222.51	223.02	221.93	222.99	3124561
2016-12-07	222.83	225.97	222.66	225.87	3498863
2016-12-08	225.90	227.01	225.56	226.41	4668209
2016-12-09	226.72	227.85	226.69	227.85	4484744
2016-12-12	227.74	228.29	227.09	227.57	4742267
2016-12-13	228.38	229.69	228.34	229.05	5940551
2016-12-14	228.74	229.59	226.69	227.32	8447898
2016-12-15	227.50	229.16	227.34	228.08	4941231
2016-12-16	228.67	228.74	227.33	227.73	5192875
2016-12-19	227.91	228.68	227.76	228.15	4271764
2016-12-20	228.82	229.24	228.55	227.74	3591825
2016-12-21	227.67	227.83	227.14	227.18	2819701
2016-12-22	226.97	227.10	226.29	226.85	2278457
2016-12-23	226.82	227.08	226.58	227.00	2612705
2016-12-27	227.39	228.10	227.39	227.64	2560695
2016-12-28	227.95	227.95	225.64	225.77	3972816
2016-12-29	225.85	226.25	225.21	225.75	4484542
2016-12-30	226.13	226.20	224.09	224.99	5462731
2017-01-03	226.40	227.20	225.24	226.58	6396573
2017-01-04	226.96	228.11	226.95	227.95	4099048
2017-01-05	227.63	227.96	226.85	227.74	2970122
2017-01-06	227.91	229.13	227.28	228.64	3110142
2017-01-09	228.27	228.47	227.81	227.90	2360642
2017-01-10	227.83	228.82	227.38	227.80	2961849
2017-01-11	227.76	228.43	226.96	228.41	4012759
2017-01-12	227.88	228.14	226.32	227.97	3535394
2017-01-13	228.13	228.79	228.07	228.39	4580846
2017-01-17	227.71	228.17	227.19	227.64	4929189
2017-01-18	227.95	228.17	227.29	228.08	3210178
2017-01-19	228.21	228.40	226.79	227.35	2606465
2017-01-20	228.08	228.69	227.44	228.10	3079282
2017-01-23	227.74	228.18	226.66	227.57	3772663
2017-01-24	227.80	229.47	227.66	228.96	2516666
2017-01-25	230.09	230.96	229.89	230.82	3868150
2017-01-26	230.79	231.10	230.40	230.75	3278067
2017-01-27	230.82	230.96	230.17	230.40	2511655
2017-01-30	229.55	229.60	227.80	229.03	3812155
2017-01-31	228.33	228.97	227.72	228.93	4793203
2017-02-01	229.69	229.97	228.33	229.05	6480998
2017-02-02	228.61	229.48	228.22	229.13	3179330
2017-02-03	230.22	230.93	229.85	230.79	1837548
2017-02-06	230.26	230.72	229.95	230.38	1674018
2017-02-07	230.80	231.06	230.11	230.37	2331455
2017-02-08	230.00	230.79	229.72	230.65	1963727
2017-02-09	230.96	232.36	230.93	232.00	3271456
2017-02-10	232.44	233.19	232.30	232.91	2683920
2017-02-13	233.55	234.51	233.49	234.20	2641361
2017-02-14	234.02	235.15	233.59	235.14	3021059
2017-02-15	234.91	236.60	234.85	236.34	3784166
2017-02-16	236.42	236.60	235.33	236.22	3402592
2017-02-17	235.39	236.51	235.39	236.49	2351769
2017-02-21	237.00	238.15	236.99	237.92	2596863
2017-02-22	237.48	238.02	237.30	237.78	2950078
2017-02-23	238.38	238.38	237.03	237.97	2238889
2017-02-24	236.93	238.26	236.88	238.26	2465399
2017-02-27	238.11	238.78	237.82	238.63	2435315
2017-02-28	238.18	238.42	237.50	238.03	3364136
2017-03-01	239.86	241.81	239.85	241.22	4578735
2017-03-02	241.08	241.08	239.70	239.83	3228131
2017-03-03	239.66	240.11	239.22	239.97	3069792
2017-03-06	238.99	239.60	238.50	239.27	3257588
2017-03-07	238.85	239.25	238.26	238.57	7261902
2017-03-08	238.84	239.09	237.88	238.09	3587306
2017-03-09	238.16	238.71	237.22	238.32	2562301
2017-03-10	239.47	239.52	238.07	239.15	2877646
2017-03-13	239.10	239.34	238.73	239.29	1951965
2017-03-14	238.65	238.73	237.66	238.44	2935746
2017-03-15	239.05	240.93	238.78	240.39	3936775
2017-03-16	240.61	240.70	239.60	240.08	4628856
2017-03-17	240.37	240.49	239.58	239.59	3024275
2017-03-20	239.56	239.87	238.85	239.26	2484775
2017-03-21	240.02	240.12	236.07	236.26	4911877
2017-03-22	236.27	237.10	235.56	236.78	3622597
2017-03-23	236.51	237.84	236.10	235.48	6112396
2017-03-24	235.84	236.50	234.43	235.39	4124824
2017-03-27	233.40	235.38	233.10	235.05	3365159
2017-03-28	234.73	237.28	234.62	236.78	2979685
2017-03-29	236.48	237.29	236.20	237.13	4213705
2017-03-30	236.95	238.01	236.76	237.73	2521053
2017-03-31	237.37	238.00	237.17	237.27	5580626
2017-04-03	237.32	237.52	235.40	236.87	6405962
2017-04-04	236.47	237.06	236.04	236.98	3038101
2017-04-05	237.73	238.87	236.05	236.28	5827660
2017-04-06	236.46	237.50	235.92	236.90	2329254
2017-04-07	236.62	237.48	236.12	236.68	2278357
2017-04-10	236.86	237.73	236.24	236.85	1921432
2017-04-11	236.37	236.65	234.81	236.55	2701092
2017-04-12	236.23	236.42	235.25	235.59	3354121
2017-04-13	235.09	235.95	234.02	234.03	3002821
2017-04-17	234.58	236.06	234.36	236.06	2642232
2017-04-18	235.19	235.96	234.56	235.35	2746618
2017-04-19	236.01	236.44	234.65	234.94	2313001
2017-04-20	235.65	237.33	235.26	236.73	4791448
2017-04-21	236.75	236.78	235.61	236.13	3469422
2017-04-24	238.71	238.92	238.12	238.64	6335451
2017-04-25	239.41	240.47	239.31	240.05	4150148
2017-04-26	240.05	241.05	239.86	239.95	4795875
2017-04-27	240.29	240.46	239.48	240.09	3394034
2017-04-28	240.45	240.45	239.45	239.56	2589991
2017-05-01	240.19	240.68	239.70	240.22	6852117
2017-05-02	240.39	240.49	239.82	240.31	2639442
2017-05-03	239.81	240.26	239.22	240.07	4750427
2017-05-04	240.37	240.44	239.28	240.23	3997894
2017-05-05	240.68	241.26	240.20	241.26	2574671
2017-05-08	241.31	241.45	240.69	241.17	2412205
2017-05-09	241.50	241.70	240.55	240.99	2841537
2017-05-10	240.86	241.40	240.66	241.38	1884932
2017-05-11	240.88	241.08	239.64	240.94	2633136
2017-05-12	240.61	240.70	240.19	240.57	2076090
2017-05-15	241.00	241.96	240.97	241.79	2124273
2017-05-16	242.17	242.20	241.15	241.59	3787413
2017-05-17	239.62	240.13	237.24	237.34	7002557
2017-05-18	237.19	239.23	236.91	238.19	4584153
2017-05-19	238.81	240.59	238.77	239.86	3052291
2017-05-22	240.39	241.22	240.33	241.00	2468511
2017-05-23	241.50	241.75	241.03	241.52	2347500
2017-05-24	241.84	242.25	241.46	242.12	2053779
2017-05-25	242.73	243.61	242.50	243.27	2687787
2017-05-26	243.08	243.42	242.97	243.23	2106709
2017-05-30	242.87	243.32	242.70	243.08	2363807
2017-05-31	243.38	243.43	242.18	242.90	3346399
2017-06-01	243.47	244.89	243.18	244.89	3384796
2017-06-02	244.98	245.91	244.64	245.67	3170818
2017-06-05	245.52	245.84	245.33	245.51	1747343
2017-06-06	244.81	245.51	244.67	244.85	3054781
2017-06-07	245.18	245.48	244.39	245.25	1759725
2017-06-08	245.33	245.89	244.75	245.32	2282019
2017-06-09	245.67	246.57	243.48	244.94	5729501
2017-06-12	244.67	244.98	243.93	244.91	3989420
2017-06-13	245.58	246.19	245.14	246.11	3569380
2017-06-14	246.43	246.49	244.85	245.84	5983400
2017-06-15	244.24	245.47	243.92	245.38	3807758
2017-06-16	245.53	245.54	244.37	245.18	6980206
2017-06-19	246.35	247.49	246.22	247.39	5248656
2017-06-20	246.99	247.00	245.75	245.78	2785554
2017-06-21	246.17	246.34	245.16	245.68	3036411
2017-06-22	245.71	246.29	245.39	245.60	2369698
2017-06-23	245.69	246.27	245.27	245.85	2265164
2017-06-26	246.66	247.14	245.79	244.88	2729640
2017-06-27	244.62	245.01	242.94	243.04	3772343
2017-06-28	244.16	245.34	243.86	245.10	2858860
2017-06-29	245.31	245.36	241.58	243.03	4611757
2017-06-30	243.93	244.33	243.20	243.41	5779869
2017-07-03	244.50	245.01	243.85	243.87	2299911
2017-07-05	244.25	244.63	243.33	244.39	5422419
2017-07-06	243.53	243.65	241.96	242.19	3827222
2017-07-07	242.82	243.91	242.64	243.71	2466163
2017-07-10	243.57	244.42	243.40	243.94	3397113
2017-07-11	243.80	244.17	242.48	243.82	2684812
2017-07-12	244.97	245.84	244.96	245.65	3137404
2017-07-13	245.69	246.20	245.42	246.03	2612035
2017-07-14	246.09	247.63	245.97	247.10	2222798
2017-07-17	247.13	247.58	246.98	247.15	2890440
2017-07-18	246.72	247.38	246.32	247.36	2576567
2017-07-19	247.71	248.67	247.68	248.62	1786975
2017-07-20	248.96	249.10	248.15	248.74	3551016
2017-07-21	248.11	248.57	247.84	248.55	2592592
2017-07-24	248.45	248.65	247.95	248.49	3197619
2017-07-25	249.36	249.48	248.84	249.07	4710013
2017-07-26	249.44	249.48	248.80	249.14	3766940
2017-07-27	249.66	249.69	247.34	248.91	3435848
2017-07-28	248.32	248.73	247.80	248.56	2469693
2017-07-31	249.04	249.15	248.20	248.46	3440122
2017-08-01	249.15	249.18	248.48	248.99	2712734
2017-08-02	249.16	249.28	248.05	249.12	2860996
2017-08-03	248.98	249.01	248.32	248.68	1905991
2017-08-04	249.20	249.47	248.65	249.06	2099850
2017-08-07	249.17	249.55	249.04	249.52	1464720
2017-08-08	249.19	250.60	248.51	248.97	1873455
2017-08-09	248.12	248.99	247.73	248.92	2358307
2017-08-10	247.95	248.10	245.35	245.47	4153312
2017-08-11	245.65	246.44	245.39	245.72	3288416
2017-08-14	247.25	248.45	247.24	248.17	2551757
2017-08-15	248.67	248.67	247.83	248.15	2076115
2017-08-16	248.77	249.24	248.13	248.60	3208978
2017-08-17	247.91	248.27	244.76	244.80	4995102
2017-08-18	244.54	245.80	243.83	244.25	5010255
2017-08-21	244.25	244.82	243.45	244.59	3513889
2017-08-22	245.21	247.28	245.19	247.00	2191378
2017-08-23	245.97	246.69	245.81	246.15	2485212
2017-08-24	246.66	246.83	245.39	245.69	2317385
2017-08-25	246.56	247.27	246.05	246.18	3189347
2017-08-28	246.81	246.85	245.75	246.23	1904745
2017-08-29	244.76	246.81	244.57	246.54	3598192
2017-08-30	246.50	247.99	246.29	247.73	1941780
2017-08-31	248.39	249.46	248.30	249.14	4855319
2017-09-01	249.63	250.03	249.38	249.57	5905228
2017-09-05	248.91	249.19	246.62	247.78	5105147
2017-09-06	248.55	248.98	247.91	248.61	3783146
2017-09-07	248.96	248.96	248.09	248.61	3547072
2017-09-08	248.19	248.79	247.99	248.19	3297336
2017-09-11	249.75	251.01	249.73	250.90	3152118
2017-09-12	251.35	251.81	251.15	251.80	2668574
2017-09-13	251.42	251.94	251.32	251.91	2138358
2017-09-14	251.51	252.03	251.33	251.82	3002742
2017-09-15	251.70	252.24	251.54	252.14	2542749
2017-09-18	252.58	253.09	252.24	252.71	1674513
2017-09-19	252.96	253.05	252.59	252.95	3625774
2017-09-20	253.05	253.16	251.90	253.10	5502212
2017-09-21	252.87	252.95	252.16	252.36	2928806
2017-09-22	252.01	252.60	251.99	252.37	2451410
2017-09-25	252.10	252.52	251.04	250.61	5202928
2017-09-26	251.10	251.37	250.49	250.75	3614002
2017-09-27	251.60	252.17	250.55	251.73	3769477
2017-09-28	251.38	252.13	251.32	252.00	2694792
2017-09-29	252.02	253.02	251.82	252.93	5551682
2017-10-02	253.19	253.99	253.11	253.97	4039304
2017-10-03	254.13	254.59	253.93	254.57	2205184
2017-10-04	254.40	255.15	254.29	254.90	2833759
2017-10-05	255.27	256.42	255.12	256.38	4058950
2017-10-06	255.88	256.19	255.60	256.11	8052964
2017-10-09	256.34	256.42	255.37	255.68	22300530
2017-10-10	256.35	256.77	255.72	256.34	3852694
2017-10-11	256.21	256.74	256.05	256.71	3584304
2017-10-12	256.35	256.78	256.10	256.34	3014234
2017-10-13	256.90	257.01	256.49	256.63	2552822
2017-10-16	256.92	257.24	256.54	257.05	2833213
2017-10-17	256.97	257.25	256.72	257.21	2220012
2017-10-18	257.64	257.69	257.24	257.43	1734704
2017-10-19	256.57	257.55	256.08	257.53	2578709
2017-10-20	258.48	258.88	258.16	258.85	1985249
2017-10-23	259.21	259.22	257.75	257.86	3628480
2017-10-24	258.31	258.56	257.89	258.25	3478251
2017-10-25	257.90	258.04	255.72	257.04	5029604
2017-10-26	257.75	258.03	257.29	257.35	4211070
2017-10-27	258.24	259.64	257.90	259.41	2555378
2017-10-30	258.82	259.35	258.17	258.52	4337061
2017-10-31	258.94	259.19	258.56	258.81	3346649
2017-11-01	259.79	260.19	258.82	259.23	2512251
2017-11-02	259.17	259.49	257.94	259.37	3351507
2017-11-03	259.54	260.25	259.06	260.18	2690269
2017-11-06	260.04	260.77	259.99	260.62	2436958
2017-11-07	260.80	261.12	259.87	260.49	5422805
2017-11-08	260.25	261.00	259.94	260.94	3850890
2017-11-09	259.49	260.16	258.11	259.99	2986129
2017-11-10	259.48	259.97	259.13	259.81	2804439
2017-11-13	259.06	260.36	259.02	260.10	2445273
2017-11-14	259.14	259.62	258.28	259.58	3737576
2017-11-15	258.39	258.98	257.38	258.18	2710374
2017-11-16	259.30	260.82	259.26	260.34	3554539
2017-11-17	259.88	260.19	259.54	259.63	3205166
2017-11-20	259.91	260.28	259.61	260.04	2784610
2017-11-21	260.95	261.97	260.87	261.73	2926987
2017-11-22	261.76	261.91	261.34	261.54	3530976
2017-11-24	262.06	262.27	261.95	262.09	1197025
2017-11-27	262.18	262.54	261.79	262.01	3676600
2017-11-28	262.59	264.70	262.45	264.65	2258592
2017-11-29	264.84	265.44	264.00	264.48	3270415
2017-11-30	265.58	267.87	265.50	266.89	4903302
2017-12-01	266.61	267.14	262.57	266.26	6305597
2017-12-04	268.13	268.65	265.95	264.99	5241433
2017-12-05	266.23	266.97	264.84	265.15	2910672
2017-12-06	264.61	265.55	264.53	265.05	2297156
2017-12-07	264.90	266.24	264.77	265.85	4922770
2017-12-08	266.81	267.37	266.56	267.30	2625294
2017-12-11	267.38	268.23	267.34	268.22	3461096
2017-12-12	268.46	269.17	268.19	268.63	3373376
2017-12-13	268.90	269.41	268.51	268.57	3387231
2017-12-14	268.93	269.07	267.44	267.53	5997723
2017-12-15	268.70	270.25	268.61	269.79	7657234
2017-12-18	271.31	271.84	271.23	270.19	5644275
2017-12-19	270.48	270.48	269.06	269.13	5188445
2017-12-20	270.21	270.30	268.67	268.99	3016143
2017-12-21	269.68	270.34	269.27	269.53	3886211
2017-12-22	269.55	269.60	268.86	269.46	4577284
2017-12-26	269.04	269.38	268.85	269.12	2800251
2017-12-27	269.30	269.68	268.97	269.29	3319404
2017-12-28	269.80	269.88	269.41	269.79	2614274
2017-12-29	270.50	270.50	268.59	268.85	3368508
2018-01-02	269.84	270.85	269.37	270.85	8545617
2018-01-03	271.05	272.63	270.95	272.42	3768431
2018-01-04	273.23	274.17	273.11	273.60	3394732
2018-01-05	274.55	275.56	273.98	275.33	4150543
2018-01-08	275.37	276.11	274.99	275.94	2881870
2018-01-09	276.44	277.25	276.12	276.57	3150182
2018-01-10	275.72	276.44	274.94	276.13	3939826
2018-01-11	276.78	278.13	276.59	278.09	3142170
2018-01-12	278.48	280.15	278.34	279.91	4499699
2018-01-16	281.40	282.15	278.20	278.90	6537751
2018-01-17	280.05	282.11	279.24	281.68	4703485
2018-01-18	281.57	282.01	280.64	281.26	3463975
2018-01-19	281.89	282.49	281.21	282.49	4276218
2018-01-22	282.21	284.76	282.19	284.73	4499727
2018-01-23	284.82	285.70	284.48	285.39	3531156
2018-01-24	286.13	286.80	283.93	285.24	5149686
2018-01-25	286.22	286.35	284.50	285.35	4014554
2018-01-26	286.35	288.69	286.06	288.66	3379643
2018-01-29	288.11	288.55	286.62	286.75	4896245
2018-01-30	284.64	285.38	283.30	283.65	7424424
2018-01-31	284.80	285.40	282.76	284.15	6992199
2018-02-01	283.16	285.16	282.77	283.79	4554888
2018-02-02	282.10	282.29	277.44	277.53	6854076
2018-02-05	275.45	277.86	265.17	266.05	14707533
2018-02-06	261.88	271.64	260.57	271.26	16088379
2018-02-07	270.46	274.36	269.59	269.59	9318993
2018-02-08	269.94	270.12	259.46	259.62	9555891
2018-02-09	262.77	265.54	254.77	263.67	15080671
2018-02-12	265.67	268.93	263.82	267.18	6801396
2018-02-13	265.90	268.56	265.24	267.96	4210500
2018-02-14	266.36	271.98	266.22	271.65	6380435
2018-02-15	273.52	275.03	270.78	275.02	5461659
2018-02-16	274.36	277.36	274.23	275.09	4740403
2018-02-20	274.04	275.69	272.52	273.41	5578464
2018-02-21	273.90	276.73	271.98	272.00	8166968
2018-02-22	273.13	275.07	271.63	272.37	5544519
2018-02-23	273.85	276.74	273.29	276.72	6619819
2018-02-26	277.96	280.06	277.33	279.96	3803489
2018-02-27	280.20	281.03	276.41	276.48	6107316
2018-02-28	277.74	278.23	273.33	273.34	4951840
2018-03-01	273.46	275.17	267.95	269.70	7706001
2018-03-02	267.69	271.71	266.77	271.20	5459304
2018-03-05	269.71	274.91	269.59	274.20	4124404
2018-03-06	275.29	275.42	273.19	274.95	4385165
2018-03-07	272.43	275.19	272.23	274.85	4154157
2018-03-08	275.57	276.26	274.45	276.13	3448816
2018-03-09	277.77	280.92	277.39	280.82	5534481
2018-03-12	281.32	282.00	280.16	280.59	3277568
2018-03-13	281.93	282.50	278.11	278.77	5284330
2018-03-14	279.90	280.10	276.74	277.34	4153255
2018-03-15	277.96	278.66	276.47	277.05	3443500
2018-03-16	277.66	278.53	277.30	277.30	9106624
2018-03-19	276.49	276.50	271.72	273.58	4573259
2018-03-20	274.01	274.76	273.30	274.06	5915208
2018-03-21	273.98	276.40	273.30	272.33	4234425
2018-03-22	269.67	270.73	265.21	265.47	4727515
2018-03-23	266.00	266.83	259.61	259.83	5833642
2018-03-26	264.07	267.24	261.19	267.00	6544736
2018-03-27	267.98	268.59	260.61	262.32	5710964
2018-03-28	262.52	264.44	260.36	261.62	5095339
2018-03-29	262.86	267.05	262.07	265.37	5556142
2018-04-02	264.37	264.93	256.43	259.21	6102599
2018-04-03	260.63	263.04	258.60	262.58	6600434
2018-04-04	258.52	266.17	258.35	265.63	3770072
2018-04-05	267.35	268.42	266.14	267.48	3065960
2018-04-06	265.20	266.94	259.76	261.57	5700188
2018-04-09	263.23	266.64	262.31	262.70	3360437
2018-04-10	266.11	267.86	264.79	266.97	4190363
2018-04-11	265.27	267.43	265.18	265.52	2997639
2018-04-12	267.09	268.82	266.87	267.79	2994000
2018-04-13	269.30	269.36	265.80	266.97	4026447
2018-04-16	268.80	270.03	267.90	269.19	3311574
2018-04-17	271.18	272.73	270.58	272.07	2794882
2018-04-18	272.54	273.14	271.76	272.19	2766926
2018-04-19	271.48	271.71	269.55	270.72	2675392
2018-04-20	270.65	270.89	267.45	268.44	2883845
2018-04-23	269.16	269.72	267.19	268.44	3000078
2018-04-24	269.55	269.80	263.05	264.89	4818184
2018-04-25	264.70	265.92	262.67	265.42	3592474
2018-04-26	266.60	269.06	266.10	268.15	2564259
2018-04-27	268.79	269.18	267.30	268.39	3579852
2018-04-30	269.07	269.70	266.20	266.31	3839444
2018-05-01	265.78	266.92	263.90	266.83	2973519
2018-05-02	266.58	267.48	264.53	264.97	3090294
2018-05-03	264.00	265.15	260.81	264.40	3409224
2018-05-04	263.31	268.60	262.94	267.82	2378491
2018-05-07	268.75	269.84	267.95	268.79	2185385
2018-05-08	268.33	269.13	266.97	268.68	3261029
2018-05-09	269.51	271.72	268.95	271.44	3335428
2018-05-10	272.24	274.27	272.07	273.90	3494486
2018-05-11	274.04	275.04	273.48	274.47	2639041
2018-05-14	275.22	275.94	274.28	274.82	1876439
2018-05-15	273.45	273.50	271.91	272.81	3820400
2018-05-16	272.98	274.62	272.98	274.10	2068540
2018-05-17	273.82	275.12	272.98	273.88	2289886
2018-05-18	273.49	273.92	272.81	273.21	2262880
2018-05-21	274.86	275.87	274.46	275.21	1796329
2018-05-22	275.86	276.17	274.13	274.47	1919245
2018-05-23	273.05	275.30	272.92	275.25	2278158
2018-05-24	274.83	275.12	272.67	274.75	3192565
2018-05-25	274.05	274.76	273.46	273.98	3327166
2018-05-29	272.16	273.03	269.62	270.93	4176555
2018-05-30	272.45	274.99	272.30	274.55	3904693
2018-05-31	274.09	274.35	272.14	272.73	4633578
2018-06-01	274.32	275.85	274.27	275.53	3247374
2018-06-04	276.40	277.10	276.19	276.81	3088525
2018-06-05	276.93	277.45	276.10	277.06	1810335
2018-06-06	277.73	279.47	277.01	279.44	4836829
2018-06-07	279.90	280.24	278.27	279.26	3081173
2018-06-08	278.78	280.18	278.60	280.04	4139048
2018-06-11	280.34	281.33	280.25	280.51	2486072
2018-06-12	281.03	281.29	280.15	280.89	3515458
2018-06-13	281.13	281.44	279.76	279.92	3091236
2018-06-14	280.91	281.28	280.03	280.71	3629077
2018-06-15	279.84	280.70	278.55	280.31	5039020
2018-06-18	278.68	279.91	278.14	279.70	3112601
2018-06-19	277.19	278.93	276.69	278.67	4216489
2018-06-20	279.48	279.91	278.78	279.25	2562890
2018-06-21	279.15	279.15	276.84	277.32	2569212
2018-06-22	278.89	278.96	277.66	277.89	2298098
2018-06-25	276.60	276.76	272.23	272.81	5407421
2018-06-26	273.50	274.40	272.64	273.47	2690814
2018-06-27	274.08	275.71	271.03	271.12	6335395
2018-06-28	271.08	273.61	270.32	272.82	5285802
2018-06-29	273.99	275.54	273.05	273.05	7694371
2018-07-02	271.36	273.94	271.10	273.82	4579718
2018-07-03	274.75	274.86	272.29	272.73	1367814
2018-07-05	274.05	275.07	272.83	275.07	2605662
2018-07-06	275.03	277.74	274.62	277.21	2942161
2018-07-09	278.45	279.86	278.42	279.81	4775363
2018-07-10	280.20	280.95	280.01	280.83	3426772
2018-07-11	279.07	279.97	278.45	278.74	3781287
2018-07-12	280.18	281.36	279.54	281.14	3444871
2018-07-13	281.12	281.89	280.60	281.43	3122705
2018-07-16	281.60	281.74	280.80	281.33	2224098
2018-07-17	280.40	282.87	280.36	282.47	2322582
2018-07-18	282.55	283.15	282.01	283.09	3603936
2018-07-19	282.27	282.69	281.42	281.92	3220915
2018-07-20	281.71	282.43	281.45	281.62	4868554
2018-07-23	281.40	282.40	280.98	282.14	1880195
2018-07-24	283.72	284.53	282.61	283.55	2253020
2018-07-25	283.35	286.38	283.27	286.18	3310845
2018-07-26	285.18	286.11	285.08	285.19	4088761
2018-07-27	285.70	285.80	282.36	283.36	2798143
2018-07-30	283.47	283.65	281.31	281.77	4929771
2018-07-31	282.83	283.99	282.35	283.28	3588979
2018-08-01	283.46	284.10	282.11	282.88	2679918
2018-08-02	281.35	284.56	281.12	284.23	2327589
2018-08-03	284.53	285.65	284.32	285.55	2257880
2018-08-06	285.55	286.99	285.20	286.65	2988646
2018-08-07	287.43	288.02	287.25	287.47	5084693
2018-08-08	287.41	287.94	286.97	287.37	3483848
2018-08-09	287.51	287.99	286.94	287.11	2385494
2018-08-10	285.43	286.04	284.36	285.07	3290460
2018-08-13	285.47	286.17	283.77	284.11	3350506
2018-08-14	284.93	286.16	284.50	285.93	3217646
2018-08-15	284.37	284.47	282.15	283.65	3849143
2018-08-16	285.37	287.07	285.37	286.10	3367951
2018-08-17	285.87	287.59	285.40	287.04	2975882
2018-08-20	287.60	288.01	287.07	287.74	1853387
2018-08-21	288.31	289.36	288.13	288.23	2667495
2018-08-22	287.91	288.79	287.60	288.22	2124552
2018-08-23	287.97	288.97	287.47	287.73	3325680
2018-08-24	288.48	289.72	288.42	289.52	2451902
2018-08-27	290.90	291.97	290.73	291.81	3759731
2018-08-28	292.39	292.49	291.47	291.89	3556431
2018-08-29	292.25	293.83	291.96	293.54	2806114
2018-08-30	293.00	293.46	291.70	292.29	4669411
2018-08-31	291.93	292.90	291.37	292.44	4983154
2018-09-04	291.94	292.29	290.76	291.95	3480540
2018-09-05	291.50	291.70	289.95	291.16	7530358
2018-09-06	291.19	291.57	289.05	290.31	3839069
2018-09-07	289.00	290.77	288.77	289.60	5450954
2018-09-10	290.82	291.11	289.94	290.25	2767746
2018-09-11	289.40	291.62	289.03	291.22	3015630
2018-09-12	291.13	291.86	290.30	291.24	2634441
2018-09-13	292.39	293.12	292.09	292.92	1818048
2018-09-14	293.16	293.36	292.10	292.91	2616866
2018-09-17	292.91	292.94	291.12	291.44	2466908
2018-09-18	291.66	293.69	291.66	293.07	2520105
2018-09-19	293.03	293.80	292.95	293.28	2354185
2018-09-20	294.74	296.07	294.63	295.76	3987758
2018-09-21	296.57	296.69	295.26	295.36	3918931
2018-09-24	294.79	294.94	293.80	294.47	3412796
2018-09-25	294.97	295.07	293.92	292.88	3341870
2018-09-26	293.04	294.41	291.58	292.02	4082398
2018-09-27	292.57	294.07	291.93	292.82	2628263
2018-09-28	292.15	293.44	292.10	292.73	5172114
2018-10-01	294.30	295.10	293.16	293.87	3455458
2018-10-02	293.73	294.53	293.32	293.75	2927462
2018-10-03	294.92	295.40	293.51	293.95	3473880
2018-10-04	293.39	293.42	289.82	291.74	3837253
2018-10-05	291.87	292.44	288.36	289.93	4367926
2018-10-08	289.17	290.36	287.60	289.94	5377355
2018-10-09	289.55	291.01	288.93	289.59	5886812
2018-10-10	288.94	288.99	279.94	280.25	8209472
2018-10-11	279.23	280.97	272.40	274.33	10570083
2018-10-12	278.83	279.14	274.39	278.03	7286819
2018-10-15	277.59	279.09	276.37	276.53	3517730
2018-10-16	278.65	282.96	278.13	282.62	5113423
2018-10-17	282.55	283.23	279.63	282.56	5944881
2018-10-18	281.47	282.13	277.02	278.51	4418461
2018-10-19	279.26	281.37	277.59	278.27	3043342
2018-10-22	279.06	279.41	276.44	277.22	3852812
2018-10-23	272.96	276.89	270.61	275.57	5541442
2018-10-24	275.39	275.79	266.64	267.14	5209154
2018-10-25	269.37	273.83	268.20	272.02	4590456
2018-10-26	267.87	270.73	264.24	267.10	7153776
2018-10-29	270.84	272.25	261.85	265.61	6301811
2018-10-30	265.64	270.12	265.08	269.86	9531085
2018-10-31	272.79	275.24	272.18	272.76	7040669
2018-11-01	273.66	275.76	272.41	275.42	3428666
2018-11-02	276.75	277.25	271.61	273.89	3391853
2018-11-05	274.58	276.04	273.39	275.57	5606377
2018-11-06	275.40	277.34	275.31	277.16	2430853
2018-11-07	279.63	283.23	279.18	283.13	7669455
2018-11-08	282.30	283.33	281.35	282.52	7660605
2018-11-09	281.15	281.34	278.25	279.96	5327382
2018-11-12	279.25	279.51	274.01	274.51	3787077
2018-11-13	275.11	277.37	273.26	274.11	5396796
2018-11-14	276.20	276.65	270.43	272.21	4614907
2018-11-15	270.81	275.57	268.96	274.96	6163850
2018-11-16	273.83	276.73	273.29	275.74	3803888
2018-11-19	275.11	275.37	270.08	271.13	3555680
2018-11-20	267.31	268.96	265.09	266.10	6274124
2018-11-21	267.80	269.09	266.96	266.96	4247135
2018-11-23	265.10	266.76	265.02	265.31	1660892
2018-11-26	267.76	269.53	267.31	269.47	3187151
2018-11-27	268.45	270.35	267.62	270.32	4565124
2018-11-28	271.61	276.63	270.52	276.63	5484695
2018-11-29	275.78	277.63	274.49	276.07	4901319
2018-11-30	275.86	278.38	275.50	278.00	7603587
2018-12-03	282.43	282.58	279.59	281.37	5885427
2018-12-04	280.49	280.93	271.94	272.53	6727840
2018-12-06	267.92	271.97	264.36	271.82	8536303
2018-12-07	271.45	273.27	264.59	265.60	6089359
2018-12-10	265.34	267.12	260.51	266.00	8522734
2018-12-11	269.61	269.82	264.41	266.05	4526472
2018-12-12	269.48	270.94	267.35	267.49	3879381
2018-12-13	268.44	269.46	266.07	267.24	5215783
2018-12-14	264.90	265.97	261.75	260.95	6080506
2018-12-17	259.98	261.11	253.94	255.65	9320620
2018-12-18	257.67	258.35	253.71	255.62	10267622
2018-12-19	255.59	259.83	249.73	251.74	13166466
2018-12-20	250.22	251.94	244.98	247.43	13684373
2018-12-21	248.55	251.41	241.72	242.35	14262694
2018-12-24	240.80	242.00	236.04	236.09	6418996
2018-12-26	237.73	247.89	235.46	247.67	13154113
2018-12-27	244.33	250.07	240.67	249.73	12693625
2018-12-28	251.03	252.88	247.95	249.33	10856339
2018-12-31	251.04	251.63	248.99	251.61	10117850
2019-01-02	247.54	252.70	247.42	251.72	5979978
2019-01-03	249.79	250.03	245.08	245.43	5831148
2019-01-04	249.06	254.59	248.64	254.06	6430121
2019-01-07	254.24	257.46	253.21	255.77	5961329
2019-01-08	258.38	258.82	255.52	258.29	5348489
2019-01-09	259.09	260.48	257.72	259.49	4096967
2019-01-10	257.82	260.70	257.08	260.51	4325625
2019-01-11	259.24	260.52	258.57	260.37	5111675
2019-01-14	258.40	259.81	257.95	259.11	3709898
2019-01-15	259.37	262.20	259.37	261.91	3781811
2019-01-16	262.36	263.52	262.16	262.60	4387484
2019-01-17	261.62	265.46	261.52	264.53	4447232
2019-01-18	266.56	268.57	265.70	268.07	6994452
2019-01-22	266.37	266.59	262.64	264.50	5992314
2019-01-23	265.62	266.34	262.26	264.88	6762413
2019-01-24	264.79	265.77	263.67	265.14	3731726
2019-01-25	267.19	268.27	266.71	267.50	3333897
2019-01-28	265.00	265.41	263.35	265.35	4425122
2019-01-29	265.47	266.09	264.08	264.98	4454068
2019-01-30	266.67	270.12	265.85	269.23	5117188
2019-01-31	269.12	272.03	268.92	271.55	6521786
2019-02-01	271.80	272.84	270.83	271.70	3901763
2019-02-04	271.77	273.67	270.98	273.65	2960496
2019-02-05	274.12	275.08	273.54	274.82	4051261
2019-02-06	274.44	274.98	273.57	274.41	3962753
2019-02-07	272.58	273.18	269.93	271.83	6678041
2019-02-08	270.35	272.15	269.47	272.13	2909309
2019-02-11	272.84	273.15	271.70	272.28	2770345
2019-02-12	274.06	276.20	274.00	275.82	4285413
2019-02-13	276.72	277.62	276.25	276.66	2994362
2019-02-14	275.44	277.31	274.54	276.03	7159715
2019-02-15	278.01	279.16	277.82	279.16	4844237
2019-02-19	278.21	280.30	278.18	279.55	4588556
2019-02-20	279.55	280.63	278.99	280.09	5534256
2019-02-21	279.45	279.79	278.04	279.21	3118702
2019-02-22	279.86	281.08	279.54	280.82	4962953
2019-02-25	282.46	283.06	281.15	281.26	4699300
2019-02-26	280.81	282.02	280.66	281.05	4881387
2019-02-27	280.28	281.31	279.20	280.91	3283771
2019-02-28	280.66	281.18	280.06	280.32	4166078
2019-03-01	282.20	282.62	280.56	282.31	4203983
2019-03-04	283.37	283.57	278.55	281.16	4811792
2019-03-05	281.28	281.49	280.14	280.80	2502411
2019-03-06	280.87	280.88	278.68	279.01	3411727
2019-03-07	278.53	278.66	275.74	276.76	4553771
2019-03-08	274.58	276.33	274.10	276.20	5315808
2019-03-11	276.96	280.35	276.94	280.21	3843676
2019-03-12	280.79	281.80	280.62	281.20	2089572
2019-03-13	282.23	284.13	282.04	283.15	2804810
2019-03-14	283.14	283.60	282.43	283.01	2396395
2019-03-15	283.56	285.21	283.33	284.28	3132437
2019-03-18	284.57	285.67	284.33	285.41	3786222
2019-03-19	286.51	287.40	284.44	284.41	5845617
2019-03-20	284.06	285.38	282.19	283.39	4672069
2019-03-21	282.51	287.07	282.49	286.57	3615191
2019-03-22	285.12	285.71	281.07	281.16	6540753
2019-03-25	280.77	282.08	279.53	280.91	4726544
2019-03-26	282.87	284.09	281.45	282.96	4222924
2019-03-27	283.02	283.66	279.84	281.58	3437318
2019-03-28	282.25	283.10	280.96	282.69	2380749
2019-03-29	284.31	284.74	283.03	284.56	4331266
2019-04-01	286.64	288.08	286.35	287.85	4170709
2019-04-02	287.97	288.16	287.04	287.92	7162276
2019-04-03	289.25	289.70	287.68	288.44	3438957
2019-04-04	288.74	289.39	287.95	289.13	3422406
2019-04-05	289.86	290.56	289.54	290.45	3928527
2019-04-08	290.03	290.85	289.31	290.77	2492437
2019-04-09	289.73	290.02	288.66	289.27	3990718
2019-04-10	289.72	290.34	289.27	290.22	2879179
2019-04-11	290.77	290.78	289.53	290.20	2581449
2019-04-12	291.97	292.44	291.21	292.16	2516226
2019-04-15	292.24	292.31	291.04	291.92	3124788
2019-04-16	292.92	292.98	291.46	292.14	3759112
2019-04-17	293.38	293.39	290.94	291.37	4342988
2019-04-18	292.09	292.28	290.62	292.00	4367515
2019-04-22	291.13	292.40	291.04	292.30	2879501
2019-04-23	292.65	295.11	292.40	294.84	4574652
2019-04-24	294.75	295.14	294.06	294.22	2568684
2019-04-25	294.13	294.76	292.68	294.04	1839123
2019-04-26	294.11	295.50	293.21	295.47	2160488
2019-04-29	295.51	296.46	295.41	295.79	2986573
2019-04-30	295.49	296.33	293.91	295.94	4549392
2019-05-01	296.73	296.93	293.77	293.80	2952102
2019-05-02	293.64	294.68	291.49	293.26	3279870
2019-05-03	294.79	296.33	294.57	296.01	3160515
2019-05-06	291.22	295.28	290.88	294.90	2792430
2019-05-07	292.13	292.79	287.75	289.91	5262951
2019-05-08	289.55	291.38	288.82	289.52	5810008
2019-05-09	287.20	289.24	285.23	288.72	4281181
2019-05-10	287.59	290.90	284.21	290.00	4329369
2019-05-13	284.31	285.40	281.84	282.80	5831706
2019-05-14	283.91	287.02	283.75	285.32	3202835
2019-05-15	283.50	287.70	283.25	287.03	3135635
2019-05-16	287.77	291.17	287.71	289.56	3911224
2019-05-17	287.09	290.54	287.08	287.90	3833735
2019-05-20	286.05	287.37	285.05	285.98	2515977
2019-05-21	287.77	288.86	287.49	288.48	3634882
2019-05-22	287.35	288.60	287.06	287.65	3147661
2019-05-23	285.10	285.11	282.47	284.06	4419359
2019-05-24	285.66	286.12	284.01	284.76	1809862
2019-05-28	285.02	286.08	282.08	282.08	2455572
2019-05-29	280.78	281.20	278.56	280.24	6641224
2019-05-30	280.96	281.92	279.68	280.87	3840044
2019-05-31	278.06	278.96	277.11	277.30	5428476
2019-06-03	277.15	278.39	274.90	276.38	5589736
2019-06-04	278.96	282.58	278.47	282.44	3598917
2019-06-05	284.25	284.90	282.21	284.86	4674039
2019-06-06	285.21	287.50	284.49	286.76	4294539
2019-06-07	287.90	290.83	287.70	289.67	3180251
2019-06-10	291.36	292.81	290.87	291.00	3862913
2019-06-11	293.00	293.42	290.18	290.95	2923455
2019-06-12	290.66	291.25	289.83	290.29	2310269
2019-06-13	291.40	291.97	290.63	291.62	2304977
2019-06-14	291.31	291.93	290.40	289.47	2000184
2019-06-17	289.75	290.45	289.41	289.74	2511178
2019-06-18	291.63	293.80	291.25	292.45	4622740
2019-06-19	292.79	293.89	291.78	293.24	7606221
2019-06-20	296.32	296.57	293.88	296.02	4408953
2019-06-21	295.79	297.20	295.47	295.57	3628064
2019-06-24	295.90	296.27	295.15	295.27	3549268
2019-06-25	295.35	295.41	292.30	292.41	2975598
2019-06-26	293.42	293.99	292.02	292.08	4210219
2019-06-27	292.99	293.73	292.61	293.28	2722438
2019-06-28	294.28	295.21	293.71	294.75	5751367
2019-07-01	298.37	298.88	296.02	297.32	3934539
2019-07-02	297.29	298.23	296.37	298.23	3786142
2019-07-03	298.89	300.52	298.75	300.48	1853807
2019-07-05	299.18	300.36	297.74	300.10	2198161
2019-07-08	298.71	299.05	297.74	298.55	2954473
2019-07-09	297.23	299.26	297.19	299.03	1544268
2019-07-10	300.12	301.39	299.50	300.40	2498169
2019-07-11	301.05	301.32	299.93	300.93	5142102
2019-07-12	301.61	302.49	301.26	302.49	4346086
2019-07-15	302.86	302.89	301.97	302.46	4400619
2019-07-16	302.41	302.60	301.19	301.44	2233868
2019-07-17	301.47	301.64	299.48	299.48	2142446
2019-07-18	298.89	300.96	298.42	300.65	4371462
2019-07-19	301.78	301.82	298.69	298.90	3510336
2019-07-22	299.33	300.21	298.77	299.58	2571272
2019-07-23	300.91	301.76	299.96	301.72	2209434
2019-07-24	300.94	303.17	300.83	303.17	2391180
2019-07-25	302.71	302.74	300.83	301.71	3671366
2019-07-26	302.50	303.98	302.40	303.77	2711708
2019-07-29	303.63	303.68	302.58	303.22	2326293
2019-07-30	301.65	302.90	301.22	302.48	4702228
2019-07-31	302.76	302.94	296.89	299.23	8580642
2019-08-01	299.32	302.60	295.66	296.52	10111561
2019-08-02	295.52	295.81	292.59	294.42	7481079
2019-08-05	289.77	289.85	283.34	285.57	6926012
2019-08-06	287.54	289.69	285.93	289.38	5461850
2019-08-07	286.01	290.46	283.66	289.66	5787695
2019-08-08	291.26	295.28	290.68	295.28	5600858
2019-08-09	294.27	294.95	291.32	293.36	4104704
2019-08-12	291.58	292.21	288.69	289.81	2746497
2019-08-13	289.37	295.84	289.00	294.28	3632135
2019-08-14	289.70	290.41	285.40	285.60	5805455
2019-08-15	286.52	287.24	284.02	286.34	5810749
2019-08-16	288.14	291.01	288.08	290.58	3910954
2019-08-19	293.86	294.77	293.14	294.07	2828671
2019-08-20	293.49	294.02	291.61	291.79	2987421
2019-08-21	294.15	294.57	293.43	294.18	3006067
2019-08-22	294.95	295.63	292.10	294.07	4230280
2019-08-23	292.63	294.45	285.10	286.47	6060643
2019-08-26	288.91	289.66	287.24	289.66	2682329
2019-08-27	291.21	291.61	287.69	288.55	3418040
2019-08-28	287.75	290.71	286.89	290.50	3831042
2019-08-29	293.43	294.84	292.30	294.28	3548385
2019-08-30	295.96	295.96	293.12	294.27	4786562
2019-09-03	292.26	293.29	290.95	292.41	4420786
2019-09-04	294.86	295.77	294.05	295.76	2742640
2019-09-05	298.54	300.60	298.40	299.63	4005872
2019-09-06	299.94	300.51	299.20	299.83	3937476
2019-09-09	300.93	300.98	298.91	299.97	2973356
2019-09-10	299.08	299.95	297.71	299.95	2416750
2019-09-11	300.25	302.12	299.54	302.12	2935137
2019-09-12	303.02	304.25	302.22	303.08	4597562
2019-09-13	303.56	303.95	302.44	302.87	4257023
2019-09-16	301.57	302.40	301.20	301.98	2277436
2019-09-17	301.68	302.78	301.54	302.71	3920530
2019-09-18	302.25	303.00	300.01	302.93	3065864
2019-09-19	303.33	304.40	302.49	302.89	5069435
2019-09-20	303.56	303.84	300.60	301.22	5893756
2019-09-23	300.69	302.11	300.44	299.90	4640738
2019-09-24	301.07	301.53	296.47	297.51	6188101
2019-09-25	297.57	299.76	295.97	299.19	3632153
2019-09-26	299.28	299.50	297.10	298.59	3103107
2019-09-27	299.53	299.60	295.34	297.00	3287298
2019-09-30	297.61	299.19	297.56	298.52	3809875
2019-10-01	299.40	300.12	294.63	294.91	4896122
2019-10-02	293.15	293.15	288.24	289.63	6361895
2019-10-03	289.40	292.06	286.42	292.04	4787944
2019-10-04	292.79	296.26	292.75	296.02	4951258
2019-10-07	295.14	296.92	294.42	294.69	2631875
2019-10-08	292.66	293.45	290.11	290.13	3990697
2019-10-09	292.37	293.91	291.71	292.88	3397724
2019-10-10	292.81	295.86	292.62	294.95	3544531
2019-10-11	297.95	300.39	297.78	297.89	4199307
2019-10-14	297.58	298.28	297.24	297.69	1616105
2019-10-15	298.73	301.37	298.65	300.62	3196908
2019-10-16	300.03	300.82	299.59	300.07	3141043
2019-10-17	301.35	301.92	300.20	300.91	2131042
2019-10-18	300.40	301.05	298.65	299.60	2557341
2019-10-21	301.09	301.87	300.67	301.75	3785065
2019-10-22	302.30	302.56	300.57	300.70	4541312
2019-10-23	300.39	301.63	300.19	301.57	1799721
2019-10-24	302.57	302.75	301.15	302.11	1944073
2019-10-25	301.45	303.90	301.42	303.31	2515669
2019-10-28	304.55	305.56	304.55	305.01	4818244
2019-10-29	304.73	305.94	304.56	304.91	3443558
2019-10-30	305.13	306.22	303.69	305.87	4161047
2019-10-31	305.83	305.83	303.45	304.97	4215561
2019-11-01	306.65	307.95	306.47	307.95	2413078
2019-11-04	309.63	309.76	308.71	309.11	2515617
2019-11-05	309.36	309.65	308.43	308.74	4952324
2019-11-06	308.76	309.14	307.77	308.88	2711805
2019-11-07	310.32	311.18	309.41	309.98	2777505
2019-11-08	309.53	310.69	308.78	310.67	2031044
2019-11-11	309.20	310.28	309.00	310.16	2232424
2019-11-12	310.50	311.75	309.89	310.69	2530855
2019-11-13	309.62	311.29	309.40	310.86	2317147
2019-11-14	310.53	311.38	309.84	311.30	2320228
2019-11-15	312.77	313.61	312.02	313.61	3770173
2019-11-18	313.30	314.06	312.80	313.75	2867353
2019-11-19	314.47	314.47	312.98	313.68	3877288
2019-11-20	313.06	313.59	310.81	312.52	4100668
2019-11-21	312.63	312.74	311.18	312.07	2174244
2019-11-22	312.86	312.97	311.62	312.74	2164540
2019-11-25	313.75	315.14	313.75	315.10	3512289
2019-11-26	315.23	316.04	314.84	315.73	3183276
2019-11-27	316.47	317.28	316.15	317.25	2003223
2019-11-29	316.69	316.92	315.85	316.06	1790666
2019-12-02	316.43	316.45	312.95	313.41	3537355
2019-12-03	310.39	311.41	308.88	311.25	2577192
2019-12-04	312.45	313.87	312.11	313.18	2211393
2019-12-05	314.01	314.01	312.35	313.84	3007436
2019-12-06	315.93	317.14	315.89	316.64	4750735
2019-12-09	316.20	317.00	315.62	315.70	3298872
2019-12-10	315.65	316.32	314.61	315.37	3498183
2019-12-11	315.84	316.52	315.41	316.17	4634192
2019-12-12	316.23	319.81	315.97	318.97	5009757
2019-12-13	318.73	320.52	317.84	317.04	3983295
2019-12-16	319.00	319.98	318.99	319.32	3948535
2019-12-17	319.78	320.07	319.29	319.35	4846302
2019-12-18	319.83	320.06	319.36	319.37	4238755
2019-12-19	319.60	320.81	319.34	320.74	5210222
2019-12-20	321.86	323.35	321.81	322.38	5678374
2019-12-23	322.97	323.04	322.45	322.61	4520185
2019-12-24	322.87	322.93	322.31	322.65	2716319
2019-12-26	323.06	324.33	323.02	324.32	2852214
2019-12-27	325.19	325.19	323.71	324.26	5091408
2019-12-30	324.41	324.49	321.96	322.51	3511987
2019-12-31	321.96	323.56	321.57	323.24	3129116
2020-01-02	324.98	326.32	323.95	326.32	4072016
2020-01-03	322.53	325.06	322.51	323.81	4290425
2020-01-06	321.89	325.14	321.78	325.09	4216642
2020-01-07	324.46	324.97	323.65	324.20	3715022
2020-01-08	324.38	327.21	324.11	325.85	3913320
2020-01-09	327.59	328.17	326.94	328.05	2970670
2020-01-10	328.73	328.90	326.62	327.14	3494587
2020-01-13	327.87	329.43	327.36	329.43	3596152
2020-01-14	328.90	330.07	328.11	328.92	4301349
2020-01-15	328.81	330.49	328.71	329.66	4405103
2020-01-16	331.17	332.40	330.92	332.40	5493464
2020-01-17	333.20	333.65	332.54	333.50	4982426
2020-01-21	332.38	333.65	332.31	332.78	5892358
2020-01-22	333.75	334.44	332.68	332.85	4182428
2020-01-23	332.10	333.41	330.88	333.26	7454892
2020-01-24	333.91	334.01	328.84	330.23	4793512
2020-01-27	324.45	326.56	324.09	324.87	6552904
2020-01-28	326.53	329.30	326.00	328.33	5559244
2020-01-29	329.87	330.08	327.92	328.10	3379487
2020-01-30	325.82	329.36	324.96	329.09	4084536
2020-01-31	328.45	328.62	322.18	323.24	6354354
2020-02-03	324.81	327.62	324.73	325.56	3122015
2020-02-04	329.56	331.49	329.22	330.61	3636332
2020-02-05	333.78	334.58	332.20	334.29	4106060
2020-02-06	335.57	335.68	334.29	335.57	4442632
2020-02-07	334.33	335.13	333.12	333.75	4679873
2020-02-10	332.71	336.24	332.71	336.22	3614319
2020-02-11	337.71	338.54	336.26	336.84	5850816
2020-02-12	338.39	339.19	337.98	339.00	5473314
2020-02-13	337.46	339.68	337.10	338.58	7908283
2020-02-14	339.00	339.26	337.75	339.07	6510657
2020-02-18	338.05	338.70	336.75	338.26	3572132
2020-02-19	339.33	340.63	339.02	339.88	2678830
2020-02-20	339.33	340.20	335.23	338.49	3567658
2020-02-21	337.00	337.32	334.10	335.01	4323892
2020-02-24	324.61	327.28	322.70	323.83	7492116
2020-02-25	325.38	326.06	313.08	314.12	12100926
2020-02-26	315.53	319.50	312.07	312.91	11688922
2020-02-27	306.72	311.03	298.71	298.71	11340085
2020-02-28	290.04	297.96	286.71	295.91	19516305
2020-03-02	299.34	310.50	295.65	310.40	11780848
2020-03-03	310.76	315.15	298.88	301.50	12910308
2020-03-04	307.45	314.75	304.72	314.75	7188632
2020-03-05	306.32	309.81	301.31	303.76	6506646
2020-03-06	294.49	300.04	291.42	298.70	9896369
2020-03-09	277.20	285.29	274.58	274.80	14676524
2020-03-10	285.71	289.74	274.61	289.55	14213306
2020-03-11	281.86	283.03	271.99	275.47	10023070
2020-03-12	256.88	267.78	248.56	248.96	22444712
2020-03-13	264.74	272.07	250.52	271.55	24915835
2020-03-16	242.47	257.82	235.00	240.12	18004609
2020-03-17	245.80	257.00	237.82	255.39	18140869
2020-03-18	237.22	246.89	228.78	241.17	22014181
2020-03-19	239.32	248.25	232.94	242.06	18324895
2020-03-20	244.85	246.70	230.70	231.16	12619785
2020-03-23	230.23	231.46	220.28	224.65	14473186
2020-03-24	236.99	246.35	235.97	244.35	12474365
2020-03-25	245.57	257.20	240.49	247.47	11938247
2020-03-26	250.33	263.63	249.90	262.37	15886790
2020-03-27	254.00	261.63	251.78	254.24	9514721
2020-03-30	256.53	263.20	254.37	262.36	9539772
2020-03-31	261.40	264.10	257.00	258.40	9561016
2020-04-01	248.76	252.22	244.62	246.80	13680801
2020-04-02	245.92	253.47	245.44	252.59	7510847
2020-04-03	251.49	254.05	246.00	249.02	6419035
2020-04-06	258.63	267.81	257.54	265.80	9644836
2020-04-07	275.07	276.00	265.70	265.91	11723134
2020-04-08	268.75	276.25	266.41	275.00	5987657
2020-04-09	278.65	282.07	276.35	279.12	11462054
2020-04-13	278.00	278.31	272.29	276.44	7569708
2020-04-14	281.87	285.80	280.80	284.83	8106513
2020-04-15	278.44	280.47	276.31	278.57	6012143
2020-04-16	280.02	280.90	276.62	280.05	6359986
2020-04-17	286.29	288.22	283.31	287.58	7983041
2020-04-20	283.51	287.21	282.26	282.46	5692055
2020-04-21	277.61	278.91	272.92	273.86	8689440
2020-04-22	279.19	281.93	277.80	280.06	7207131
2020-04-23	281.35	284.81	279.67	279.98	7300670
2020-04-24	281.60	284.58	279.39	283.90	5011866
2020-04-27	286.03	289.20	285.55	288.19	5334644
2020-04-28	291.99	292.36	286.35	286.64	6904687
2020-04-29	292.50	295.84	291.38	294.13	7104781
2020-04-30	292.66	293.18	289.54	291.16	11243772
2020-05-01	286.19	286.93	282.44	283.53	6341406
2020-05-04	281.55	284.86	280.10	284.63	4756597
2020-05-05	287.53	290.20	286.67	287.14	5939658
2020-05-06	289.02	289.39	285.06	285.25	3434811
2020-05-07	288.70	290.70	288.09	288.63	3784606
2020-05-08	292.06	293.87	290.81	293.46	4342422
2020-05-11	291.21	294.99	290.87	293.45	6128114
2020-05-12	294.73	295.17	287.46	287.47	4748827
2020-05-13	286.96	288.12	279.87	282.54	8598973
2020-05-14	279.84	286.02	275.00	285.92	8720994
2020-05-15	283.34	287.23	282.25	287.16	7109687
2020-05-18	294.09	297.70	293.69	296.04	6021000
2020-05-19	295.34	297.17	292.92	292.99	5323918
2020-05-20	296.81	298.87	296.60	297.99	3890099
2020-05-21	297.79	298.66	294.69	295.81	3865545
2020-05-22	295.52	296.62	294.21	296.41	3699125
2020-05-26	302.99	303.20	299.71	300.17	7299561
2020-05-27	303.16	304.61	297.91	304.55	6809232
2020-05-28	305.82	307.91	303.30	303.95	5882815
2020-05-29	303.47	305.99	300.58	305.18	7085825
2020-06-01	304.64	307.25	304.10	306.68	6495260
2020-06-02	307.65	309.23	306.17	309.23	3187979
2020-06-03	311.33	314.32	311.02	313.39	4870448
2020-06-04	312.18	314.12	310.17	312.34	6997190
2020-06-05	318.38	322.45	318.32	320.48	7160801
2020-06-08	321.23	324.55	320.81	324.40	3822946
2020-06-09	321.47	323.54	320.52	322.01	4326414
2020-06-10	322.60	323.56	319.40	320.11	6002841
2020-06-11	312.57	313.10	301.08	301.59	7901493
2020-06-12	309.29	310.14	299.62	304.10	7851872
2020-06-15	297.79	308.05	296.49	306.89	6281202
2020-06-16	315.39	315.50	307.51	312.79	5248834
2020-06-17	313.94	314.20	310.69	311.38	3531995
2020-06-18	309.82	312.13	309.36	311.62	4008876
2020-06-19	315.33	315.60	308.38	309.72	3833855
2020-06-22	309.17	312.24	307.95	311.94	4186227
2020-06-23	314.70	315.75	312.87	313.21	3794887
2020-06-24	311.04	311.73	303.36	305.30	5060840
2020-06-25	304.66	308.83	302.44	308.50	6432424
2020-06-26	307.35	307.56	300.62	301.14	4969014
2020-06-29	302.56	305.66	300.11	305.66	4065198
2020-06-30	305.18	311.41	305.05	309.69	5475457
2020-07-01	310.74	313.09	310.25	311.81	4022801
2020-07-02	315.49	316.91	312.72	313.45	3496509
2020-07-06	317.67	318.65	316.80	318.26	4464488
2020-07-07	316.59	318.75	314.60	314.98	2861718
2020-07-08	315.83	317.54	313.94	317.33	3685970
2020-07-09	318.21	318.33	311.89	315.72	3307529
2020-07-10	315.48	319.14	314.00	318.90	2754838
2020-07-13	321.35	323.97	315.38	316.07	5091445
2020-07-14	314.52	320.59	313.24	320.17	7143627
2020-07-15	323.69	324.32	320.53	323.16	3892276
2020-07-16	321.05	322.50	320.35	322.04	2390903
2020-07-17	323.15	323.85	321.01	322.99	2251451
2020-07-20	322.69	326.36	321.90	325.66	2354211
2020-07-21	327.75	328.22	325.26	326.25	3109155
2020-07-22	325.91	330.06	325.79	328.17	3177170
2020-07-23	327.72	328.52	322.75	324.20	3024171
2020-07-24	322.20	323.27	320.55	322.13	3421832
2020-07-27	322.89	324.69	322.06	324.50	3434018
2020-07-28	323.67	324.93	322.14	322.50	2513072
2020-07-29	323.41	327.02	323.36	326.38	2339925
2020-07-30	323.19	325.71	320.90	325.26	3287164
2020-07-31	327.21	327.89	322.63	327.82	4683442
2020-08-03	329.66	330.93	329.06	330.11	2835276
2020-08-04	329.19	331.40	329.19	331.30	3581597
2020-08-05	332.83	333.70	332.52	333.45	2435103
2020-08-06	332.85	335.81	332.48	335.71	3301089
2020-08-07	334.60	336.18	333.65	335.95	3050296
2020-08-10	336.42	337.15	334.33	336.96	2222132
2020-08-11	338.24	338.88	333.38	334.14	3603710
2020-08-12	336.85	339.64	336.80	338.80	2907862
2020-08-13	338.00	339.62	337.18	338.22	2643209
2020-08-14	337.76	338.79	337.05	338.19	1716097
2020-08-17	339.32	339.72	338.87	339.28	1642552
2020-08-18	339.72	340.46	337.98	340.00	1634618
2020-08-19	340.40	341.00	338.02	338.62	1911489
2020-08-20	336.73	340.15	336.59	339.66	1804711
2020-08-21	339.23	341.05	338.95	340.85	2063327
2020-08-24	343.52	344.42	342.45	344.35	2083972
2020-08-25	344.96	345.60	343.71	345.49	4004390
2020-08-26	346.11	349.27	345.58	349.00	3674797
2020-08-27	349.66	351.32	347.98	349.76	3767591
2020-08-28	350.89	352.19	349.66	352.00	2520823
2020-08-31	351.81	352.77	350.51	350.77	5757749
2020-09-01	351.68	354.18	350.70	354.06	3700409
2020-09-02	356.18	360.26	354.93	359.24	3596614
2020-09-03	357.38	357.88	344.02	346.82	7771371
2020-09-04	347.60	349.29	336.26	343.98	5359409
2020-09-08	338.05	339.40	334.23	334.63	5003489
2020-09-09	338.98	343.89	337.98	341.18	5378531
2020-09-10	343.26	343.91	334.21	335.22	5060220
2020-09-11	337.12	338.27	332.35	335.38	3490163
2020-09-14	338.86	341.66	338.32	339.84	2830727
2020-09-15	342.52	343.42	340.41	341.57	2553912
2020-09-16	342.95	344.47	339.95	340.21	2453201
2020-09-17	334.94	339.01	334.34	337.29	3097858
2020-09-18	338.17	338.21	330.64	333.34	3204653
2020-09-21	328.42	329.74	324.35	329.63	6177811
2020-09-22	331.23	333.57	328.50	331.46	2864816
2020-09-23	332.09	332.38	323.22	323.75	4366063
2020-09-24	322.32	327.90	320.92	324.60	4232095
2020-09-25	323.74	330.71	322.75	329.88	4178642
2020-09-28	334.36	336.10	333.31	335.36	3411162
2020-09-29	335.21	335.90	332.78	333.51	2540790
2020-09-30	334.34	339.47	334.10	336.06	4750895
2020-10-01	338.83	339.87	336.18	338.24	3381645
2020-10-02	332.82	337.09	332.39	335.05	4092570
2020-10-05	337.21	341.12	337.20	340.90	3208467
2020-10-06	341.13	343.35	335.56	336.06	3934679
2020-10-07	339.28	342.80	339.28	341.90	3121992
2020-10-08	344.07	345.03	343.06	344.98	4166927
2020-10-09	346.79	348.54	346.09	348.01	3377059
2020-10-12	350.78	355.25	350.28	353.69	2301131
2020-10-13	353.51	353.60	350.33	351.39	2664589
2020-10-14	351.95	353.09	348.37	349.19	2373076
2020-10-15	344.92	349.24	344.31	348.76	3021176
2020-10-16	350.27	351.97	348.34	348.45	2768044
2020-10-19	349.88	350.52	342.30	343.22	2973436
2020-10-20	344.67	348.10	343.89	344.57	2816247
2020-10-21	344.52	346.79	343.63	343.90	3689177
2020-10-22	344.20	346.45	341.88	345.86	2461179
2020-10-23	347.16	347.19	344.36	346.96	1796836
2020-10-26	343.32	344.19	336.81	340.59	4327232
2020-10-27	340.93	341.30	339.16	339.43	4227596
2020-10-28	333.24	334.00	327.30	327.88	7096185
2020-10-29	328.10	334.54	326.26	331.15	5163505
2020-10-30	329.42	330.82	323.72	327.62	6634052
2020-11-02	331.38	333.53	328.38	331.36	4658487
2020-11-03	334.86	339.43	334.35	337.28	6559410
2020-11-04	342.07	349.19	340.74	344.73	6499142
2020-11-05	350.54	353.45	350.13	351.47	6900518
2020-11-06	351.17	352.76	348.95	351.44	2871848
2020-11-09	365.29	365.69	355.34	355.83	9109230
2020-11-10	354.77	356.42	351.87	355.37	5174082
2020-11-11	357.66	358.86	356.43	357.93	2485781
2020-11-12	356.85	357.69	352.54	354.52	3794928
2020-11-13	356.52	360.19	355.99	359.34	2685415
2020-11-16	362.34	363.87	360.93	363.80	3332428
2020-11-17	361.27	363.24	359.69	361.95	2656620
2020-11-18	362.21	362.82	357.53	357.59	3179144
2020-11-19	356.85	359.50	355.49	359.04	3321607
2020-11-20	358.79	359.04	356.53	356.63	2697897
2020-11-23	358.65	360.05	356.17	358.77	2728517
2020-11-24	361.52	365.10	360.60	364.51	3756796
2020-11-25	364.40	364.48	362.80	363.99	3826470
2020-11-27	365.19	365.52	363.97	364.98	1354562
2020-11-30	364.18	364.39	360.50	363.32	4093350
2020-12-01	366.90	368.99	366.27	367.32	3716775
2020-12-02	366.16	368.27	365.55	368.10	4121854
2020-12-03	368.02	369.53	366.88	368.03	3068483
2020-12-04	368.68	371.20	368.62	371.19	4091844
2020-12-07	370.43	370.99	369.12	370.50	3162331
2020-12-08	369.07	372.16	369.06	371.53	3491095
2020-12-09	372.28	372.42	367.33	368.28	3758194
2020-12-10	366.75	369.21	365.81	368.08	3151144
2020-12-11	366.27	367.93	364.62	366.01	4501555
2020-12-14	368.44	369.57	364.21	364.35	3797572
2020-12-15	367.14	369.35	365.69	369.31	8472663
2020-12-16	369.62	370.91	368.63	369.90	5512871
2020-12-17	371.69	372.20	369.87	371.96	6485616
2020-12-18	372.36	372.48	368.36	370.49	6697564
2020-12-21	366.30	370.14	363.38	369.27	5221646
2020-12-22	369.49	369.67	367.42	368.56	3441988
2020-12-23	369.63	370.96	368.70	368.88	3234329
2020-12-24	369.42	370.36	368.81	370.31	2040697
2020-12-28	373.15	373.94	372.44	373.53	2342823
2020-12-29	375.15	375.40	372.20	372.81	5401585
2020-12-30	373.74	374.43	372.95	373.30	2727467
2020-12-31	373.20	376.04	372.60	375.39	4713052
2021-01-04	376.69	376.82	366.16	370.22	7103724
2021-01-05	369.44	373.83	369.44	372.67	4310505
2021-01-06	371.02	378.37	370.46	374.92	4343066
2021-01-07	377.47	381.26	377.28	380.47	6051650
2021-01-08	382.01	382.86	378.49	382.64	3400271
2021-01-11	379.23	381.92	379.13	380.14	3365972
2021-01-12	380.20	381.23	377.77	380.20	3494556
2021-01-13	380.12	382.24	379.24	381.16	3764929
2021-01-14	381.96	382.53	379.43	379.84	7004309
2021-01-15	378.09	378.92	375.08	377.10	10182719
2021-01-19	379.73	380.61	378.15	380.05	7103186
2021-01-20	382.52	386.19	382.11	385.28	3431228
2021-01-21	385.89	386.38	384.67	385.62	3556652
2021-01-22	383.73	385.50	383.26	384.31	3739827
2021-01-25	385.12	386.18	379.88	385.84	3890128
2021-01-26	386.81	387.20	385.00	385.27	2219242
2021-01-27	381.63	381.70	373.43	375.87	5592647
2021-01-28	377.76	383.34	377.30	379.05	5677790
2021-01-29	377.06	378.01	369.65	371.52	5001516
2021-02-01	375.17	378.75	372.70	377.60	4393168
2021-02-02	381.03	384.64	380.97	382.96	3672250
2021-02-03	383.87	385.11	381.91	383.26	3246975
2021-02-04	384.42	387.64	384.20	387.60	1959747
2021-02-05	389.69	389.89	387.95	389.12	2560025
2021-02-08	390.74	392.05	389.86	392.05	3315269
2021-02-09	391.11	392.35	386.33	391.72	4725463
2021-02-10	393.60	393.73	388.99	391.56	2566043
2021-02-11	392.77	393.15	389.59	392.22	3114184
2021-02-12	391.30	394.38	391.24	394.18	1945922
2021-02-16	395.49	395.65	393.03	393.87	2379335
2021-02-17	391.90	394.09	390.80	393.92	2421077
2021-02-18	391.02	392.99	389.21	392.25	2847509
2021-02-19	393.59	393.83	391.03	391.51	3051203
2021-02-22	388.50	391.08	388.22	388.53	2878316
2021-02-23	386.09	390.38	381.62	388.94	4439575
2021-02-24	387.72	393.67	386.74	393.21	3386610
2021-02-25	391.86	393.33	382.19	383.78	6216336
2021-02-26	385.79	387.02	379.61	381.77	6450245
2021-03-01	387.18	392.38	387.01	391.03	3903091
2021-03-02	391.31	391.51	387.77	388.02	4502419
2021-03-03	387.27	388.25	382.73	382.84	5415317
2021-03-04	382.62	385.42	373.26	378.10	7556105
2021-03-05	381.87	386.21	374.02	385.07	6516028
2021-03-08	386.08	389.13	382.83	383.19	3885653
2021-03-09	387.30	391.37	386.79	388.59	3586870
2021-03-10	391.17	392.87	389.64	390.97	3426254
2021-03-11	393.73	397.14	393.23	394.99	2818112
2021-03-12	393.57	395.72	392.67	395.61	3389295
2021-03-15	395.84	398.22	393.55	398.01	2330748
2021-03-16	398.61	399.36	396.58	397.45	3722030
2021-03-17	396.04	399.65	394.81	398.75	4506225
2021-03-18	395.99	398.24	392.25	392.93	4827129
2021-03-19	392.68	394.33	389.92	392.20	6090840
2021-03-22	392.82	396.86	392.76	395.30	3791578
2021-03-23	394.69	396.24	391.41	392.22	5846475
2021-03-24	393.77	395.54	390.21	388.90	6597368
2021-03-25	387.41	392.00	385.34	391.12	5574728
2021-03-26	392.38	397.89	391.76	397.45	3625948
2021-03-29	395.86	398.20	394.27	397.25	3798426
2021-03-30	395.91	396.90	394.50	396.27	3612926
2021-03-31	396.80	399.48	396.79	397.82	5233340
2021-04-01	399.88	402.20	399.66	402.08	7300956
2021-04-05	404.99	408.48	404.91	407.85	5645351
2021-04-06	407.31	408.75	406.94	407.60	3624086
2021-04-07	407.43	408.48	406.99	408.11	2974626
2021-04-08	409.47	410.11	408.47	410.01	4125477
2021-04-09	409.94	413.20	409.80	412.98	3052119
2021-04-12	412.36	413.47	411.76	413.15	2980465
2021-04-13	413.06	415.08	412.66	414.36	8665333
2021-04-14	414.36	415.51	412.43	412.98	3981195
2021-04-15	415.25	417.72	415.25	417.42	4443842
2021-04-16	418.82	419.48	417.33	418.89	2707256
2021-04-19	417.80	418.32	415.35	416.84	4418718
2021-04-20	415.48	416.23	412.18	413.81	6145211
2021-04-21	413.08	417.89	412.94	417.68	3875754
2021-04-22	417.43	418.34	412.71	413.97	6300016
2021-04-23	414.47	419.84	414.38	418.31	4566010
2021-04-26	419.04	419.81	418.59	419.25	4583362
2021-04-27	419.53	419.73	417.94	419.12	3281046
2021-04-28	419.38	420.60	418.50	418.96	5500198
2021-04-29	421.96	422.28	418.01	421.61	4089173
2021-04-30	419.23	420.13	417.93	418.88	4920060
2021-05-03	421.02	421.43	419.28	419.78	4672068
2021-05-04	417.68	418.17	413.26	417.23	6946774
2021-05-05	418.94	419.21	416.53	417.29	2924986
2021-05-06	417.45	420.77	415.25	420.68	5376866
2021-05-07	421.51	424.43	420.77	423.73	4680035
2021-05-10	424.15	424.34	419.43	419.61	4645850
2021-05-11	414.68	416.84	411.61	415.87	10330809
2021-05-12	412.79	414.14	406.34	406.98	7589026
2021-05-13	408.61	413.90	408.58	411.81	6960179
2021-05-14	414.76	419.07	414.76	418.17	3587732
2021-05-17	416.99	417.94	414.96	417.17	2985561
2021-05-18	417.39	417.63	413.35	413.58	3348448
2021-05-19	408.46	412.60	406.89	412.46	5670938
2021-05-20	413.37	418.20	413.26	416.82	3770406
2021-05-21	418.51	419.81	416.04	416.58	4147943
2021-05-24	418.93	421.94	418.69	420.77	2731990
2021-05-25	421.96	422.33	419.22	419.86	4238459
2021-05-26	420.47	421.21	419.37	420.63	3000849
2021-05-27	421.78	422.32	420.76	420.85	3719393
2021-05-28	422.65	422.89	421.45	421.65	3280948
2021-06-01	424.24	424.36	420.82	421.32	3739579
2021-06-02	421.96	422.86	420.93	422.02	2669653
2021-06-03	419.52	421.63	417.90	420.41	3140768
2021-06-04	422.37	424.56	422.32	424.24	2586325
2021-06-07	424.25	424.43	422.86	423.88	4254704
2021-06-08	424.82	424.88	421.98	423.90	3667239
2021-06-09	424.85	424.92	423.04	422.00	3653797
2021-06-10	423.42	425.04	421.99	424.04	3075660
2021-06-11	424.68	424.84	423.26	424.74	2166721
2021-06-14	424.92	425.78	423.54	425.76	2158829
2021-06-15	425.90	425.94	424.00	424.93	4528505
2021-06-16	425.12	425.28	420.31	422.58	4771789
2021-06-17	422.08	423.44	419.75	422.45	4336299
2021-06-18	418.97	419.61	416.48	416.77	7290719
2021-06-21	418.62	422.87	417.73	422.65	4110960
2021-06-22	422.67	425.79	421.89	424.66	4447785
2021-06-23	424.97	425.86	424.33	424.41	2744107
2021-06-24	426.69	427.38	426.44	426.87	4817492
2021-06-25	427.76	428.91	427.40	428.44	4171497
2021-06-28	429.04	429.49	427.72	429.35	4015321
2021-06-29	429.76	430.38	428.98	429.54	3324631
2021-06-30	429.06	430.62	429.05	429.92	6888465
2021-07-01	430.71	432.47	430.66	432.35	3655423
2021-07-02	433.54	435.98	433.20	435.64	3920033
2021-07-06	435.67	435.87	431.87	434.53	4966668
2021-07-07	435.57	436.62	433.41	436.31	4430929
2021-07-08	430.65	433.60	429.39	432.81	6456939
2021-07-09	434.42	437.70	434.18	437.41	4312131
2021-07-12	437.31	439.27	436.86	439.03	4879913
2021-07-13	438.15	439.75	437.00	437.49	4525392
2021-07-14	439.30	439.81	436.80	438.07	3996376
2021-07-15	436.68	437.41	434.60	436.57	3978874
2021-07-16	437.87	437.96	432.80	433.27	4009528
2021-07-19	428.04	428.55	423.81	426.80	10288402
2021-07-20	427.58	434.28	426.69	432.99	8433240
2021-07-21	434.21	436.58	434.04	436.50	4581692
2021-07-22	436.63	437.61	435.59	437.45	3918121
2021-07-23	439.42	442.20	438.71	441.76	4094139
2021-07-26	441.27	442.94	441.18	442.94	3114728
2021-07-27	441.83	441.87	437.89	440.92	4245792
2021-07-28	441.62	442.23	439.23	440.68	4454734
2021-07-29	441.74	443.72	441.72	442.64	3626670
2021-07-30	439.82	441.98	439.71	440.40	2730705
2021-08-02	442.28	442.86	439.15	439.51	3485705
2021-08-03	440.32	443.17	438.01	443.02	3191813
2021-08-04	441.72	442.32	440.64	440.91	3126035
2021-08-05	442.14	443.78	441.83	443.65	2741165
2021-08-06	444.04	444.87	443.76	444.42	2660324
2021-08-09	444.42	444.72	443.24	444.11	1690110
2021-08-10	444.55	445.39	443.82	444.63	2650391
2021-08-11	445.78	445.84	444.57	445.68	3294062
2021-08-12	445.60	447.21	444.63	446.72	4714603
2021-08-13	447.54	447.88	447.04	447.85	2944500
2021-08-16	446.56	449.07	444.83	449.00	3332987
2021-08-17	446.15	446.91	442.78	445.95	7122916
2021-08-18	444.88	446.56	440.87	441.14	5144189
2021-08-19	438.19	443.05	438.03	441.79	4817157
2021-08-20	442.14	445.66	441.66	445.31	4661022
2021-08-23	447.12	450.21	447.11	449.19	4093684
2021-08-24	449.96	450.52	449.42	449.97	2899040
2021-08-25	450.17	451.45	449.75	450.91	3255278
2021-08-26	450.69	450.84	448.15	448.25	3621782
2021-08-27	449.07	452.65	449.06	452.19	4033875
2021-08-30	453.05	455.09	452.72	454.20	2433044
2021-08-31	454.19	454.51	452.95	453.71	3277946
2021-09-01	454.55	455.14	453.58	453.91	3788429
2021-09-02	455.35	456.08	453.96	455.27	2696552
2021-09-03	454.12	455.65	453.58	455.07	2622216
2021-09-07	454.75	454.83	452.76	453.60	2436679
2021-09-08	452.90	453.68	450.87	453.00	4076761
2021-09-09	452.69	454.58	450.73	450.98	3851597
2021-09-10	453.06	453.51	447.30	447.54	3024045
2021-09-13	450.68	450.93	446.09	448.58	3007399
2021-09-14	450.08	450.32	445.20	446.19	3663664
2021-09-15	446.60	450.39	445.45	449.90	5473602
2021-09-16	449.32	450.34	446.01	449.06	2269307
2021-09-17	448.37	448.78	444.42	444.73	4722837
2021-09-20	438.26	439.89	432.17	437.23	10006457
2021-09-21	439.89	441.25	436.42	436.98	6327275
2021-09-22	439.46	443.41	438.42	441.29	4928968
2021-09-23	443.25	448.29	442.98	444.89	4244537
2021-09-24	443.16	446.40	442.93	445.74	3434998
2021-09-27	444.54	445.77	443.61	444.34	3175881
2021-09-28	441.43	441.75	434.64	435.47	7588746
2021-09-29	436.89	438.73	435.55	436.22	4173879
2021-09-30	437.70	438.47	430.60	430.82	7705340
2021-10-01	432.70	437.73	428.94	435.95	6784032
2021-10-04	434.69	435.61	428.01	430.29	7910955
2021-10-05	431.97	437.17	431.09	434.80	4738521
2021-10-06	430.98	436.82	429.21	436.65	5125737
2021-10-07	440.13	443.39	439.90	440.27	4110916
2021-10-08	441.19	441.59	438.92	439.62	3056545
2021-10-11	438.86	441.97	436.31	436.34	2829041
2021-10-12	437.39	437.77	434.48	435.24	4986674
2021-10-13	436.37	437.74	433.23	436.79	5344307
2021-10-14	440.83	444.39	440.29	444.27	3594825
2021-10-15	446.55	448.00	445.84	447.68	3719979
2021-10-18	445.72	449.29	445.00	448.98	2692867
2021-10-19	450.73	452.51	450.06	452.51	2727783
2021-10-20	452.87	454.52	452.78	454.25	2735756
2021-10-21	453.55	455.64	453.10	455.43	4878919
2021-10-22	455.00	456.46	452.83	454.88	3756671
2021-10-25	456.07	457.70	454.17	457.26	2065687
2021-10-26	458.98	460.29	457.38	457.78	2550487
2021-10-27	458.26	458.95	455.67	455.74	2507097
2021-10-28	457.29	460.20	457.27	460.12	2464664
2021-10-29	457.70	461.39	457.38	460.99	4175289
2021-11-01	462.13	462.52	460.02	461.94	2914779
2021-11-02	462.08	464.05	461.92	463.76	3282790
2021-11-03	463.14	466.97	462.68	466.61	2916130
2021-11-04	467.21	468.86	466.84	468.75	3039933
2021-11-05	471.18	472.54	468.79	470.40	4361065
2021-11-08	471.57	472.10	470.08	470.89	2962977
2021-11-09	471.22	471.44	467.74	469.25	3518981
2021-11-10	467.47	469.25	463.88	465.54	4230342
2021-11-11	467.07	467.12	465.61	465.73	3459950
2021-11-12	467.03	469.72	465.97	469.16	2710648
2021-11-15	470.59	470.68	468.12	469.28	2947076
2021-11-16	469.06	472.38	468.97	471.15	3959241
2021-11-17	470.92	471.08	469.34	470.04	4846134
2021-11-18	471.14	471.90	468.27	471.59	2912781
2021-11-19	471.45	472.82	470.40	470.82	3349764
2021-11-22	472.73	475.50	469.24	469.41	4286297
2021-11-23	469.19	470.95	466.31	470.06	8485547
2021-11-24	468.01	471.47	467.05	471.28	4664109
2021-11-26	464.23	465.73	459.60	460.62	7263781
2021-11-29	465.91	468.42	463.60	466.50	5482977
2021-11-30	463.91	465.88	457.13	457.63	9778430
2021-12-01	463.45	466.51	452.07	452.29	7944973
2021-12-02	452.52	460.88	452.11	459.26	10040857
2021-12-03	460.96	462.09	450.74	455.14	9924053
2021-12-06	458.01	462.62	455.38	460.62	6552876
2021-12-07	466.28	470.75	466.23	470.19	6658955
2021-12-08	470.60	471.90	468.71	471.43	4992022
2021-12-09	470.05	471.00	468.04	468.25	5550894
2021-12-10	471.14	472.81	468.42	471.24	5628150
2021-12-13	470.66	470.94	466.71	467.07	8930014
2021-12-14	463.48	466.12	460.61	463.77	10305913
2021-12-15	463.83	471.27	461.14	471.06	7050750
2021-12-16	472.96	473.28	465.17	466.74	7865884
2021-12-17	463.52	466.73	460.06	462.11	8429484
2021-12-20	456.46	457.40	453.10	456.92	7001076
2021-12-21	460.57	465.24	458.32	465.06	6333021
2021-12-22	464.80	469.87	464.65	469.75	4833165
2021-12-23	470.82	474.23	470.71	472.63	4368755
2021-12-27	474.08	479.40	474.08	479.40	4130415
2021-12-28	479.84	480.90	478.12	479.03	4267035
2021-12-29	479.08	480.64	478.00	479.53	3312068
2021-12-30	480.04	481.09	477.76	478.18	4030624
2021-12-31	477.66	478.93	476.75	476.99	3980115
2022-01-03	478.38	479.90	475.91	479.84	5560279
2022-01-04	481.37	482.07	477.66	479.68	5452002
2022-01-05	479.27	480.03	470.29	470.33	7211395
2022-01-06	469.95	472.85	467.48	469.98	5959067
2022-01-07	470.02	471.25	466.67	468.10	7673579
2022-01-10	464.69	467.78	458.59	467.22	8975938
2022-01-11	467.26	471.90	464.05	471.83	7552015
2022-01-12	473.73	475.26	470.97	473.08	8938621
2022-01-13	474.22	474.92	465.49	466.59	5351101
2022-01-14	463.14	467.08	461.90	466.75	9652985
2022-01-18	461.70	461.94	457.33	458.50	9690260
2022-01-19	460.00	461.60	453.43	453.76	6260823
2022-01-20	455.74	460.75	448.21	448.72	8907315
2022-01-21	447.58	450.01	439.87	439.98	13981012
2022-01-24	433.95	442.32	422.56	441.52	18261081
2022-01-25	434.99	441.63	429.01	436.44	14719982
2022-01-26	442.71	446.07	430.76	435.43	14881711
2022-01-27	440.19	443.50	431.33	433.16	17535975
2022-01-28	434.64	443.88	429.68	443.75	13069645
2022-01-31	443.11	452.24	441.77	451.77	8537705
2022-02-01	452.69	455.59	448.89	454.89	8777837
2022-02-02	457.57	460.14	455.04	459.26	8744102
2022-02-03	452.92	454.95	447.68	448.60	7835239
2022-02-04	448.24	454.77	445.80	450.85	7109011
2022-02-07	451.51	452.97	447.82	449.25	6353159
2022-02-08	448.71	453.88	447.18	452.82	4955481
2022-02-09	457.26	459.81	457.03	459.50	7144620
2022-02-10	453.39	459.72	449.20	451.38	7475989
2022-02-11	451.34	453.57	440.88	442.35	9437106
2022-02-14	441.88	443.53	437.26	440.91	8248990
2022-02-15	445.64	448.24	445.13	448.00	6723904
2022-02-16	445.76	450.01	443.89	448.51	6315625
2022-02-17	445.18	445.72	438.35	439.10	6435610
2022-02-18	439.34	440.59	433.72	436.07	8059103
2022-02-22	433.75	437.40	427.71	431.34	9938952
2022-02-23	434.48	435.15	423.17	423.48	11345144
2022-02-24	412.80	430.61	412.40	430.14	19259912
2022-02-25	431.44	439.77	429.76	439.61	9651438
2022-02-28	433.93	440.12	432.60	438.72	11173981
2022-03-01	437.00	439.09	429.09	431.92	14288674
2022-03-02	434.31	441.47	433.47	439.80	8947176
2022-03-03	442.44	443.03	435.76	437.69	9926991
2022-03-04	433.75	435.26	429.74	433.95	8081127
2022-03-07	433.44	433.69	421.19	421.20	8790069
2022-03-08	421.43	429.00	416.91	418.06	14798487
2022-03-09	427.04	431.37	424.66	429.31	7702996
2022-03-10	424.37	428.26	422.26	427.34	8046606
2022-03-11	430.05	430.63	421.36	422.01	11299748
2022-03-14	422.90	426.36	417.60	418.82	8925111
2022-03-15	421.54	428.68	420.24	428.04	7882559
2022-03-16	431.93	437.59	426.67	437.52	7961704
2022-03-17	435.44	443.08	435.14	442.96	6514538
2022-03-18	441.36	448.24	440.56	447.70	5275998
2022-03-21	447.72	449.83	444.02	447.61	5679114
2022-03-22	449.22	453.96	449.22	453.07	5356410
2022-03-23	450.36	451.87	447.12	445.91	5558013
2022-03-24	447.79	452.39	446.65	452.36	3491547
2022-03-25	453.10	454.95	450.36	454.64	6909810
2022-03-28	453.95	457.86	452.00	457.83	4230256
2022-03-29	462.01	464.05	458.05	463.67	5716765
2022-03-30	462.51	463.17	458.44	460.79	5738719
2022-03-31	459.91	460.72	453.47	453.69	6553420
2022-04-01	455.26	455.42	451.08	454.79	5257398
2022-04-04	455.18	458.91	454.24	458.80	4052062
2022-04-05	457.24	459.79	451.82	452.89	4425567
2022-04-06	448.79	450.88	445.42	448.49	6035483
2022-04-07	447.54	452.62	445.45	450.71	5313245
2022-04-08	449.97	452.56	447.91	449.51	4962820
2022-04-11	446.02	446.89	441.30	441.74	4955008
2022-04-12	445.05	447.65	438.56	440.05	5272471
2022-04-13	440.05	445.98	439.74	445.20	7292474
2022-04-14	445.44	446.65	439.57	439.70	4410031
2022-04-18	438.71	441.64	437.53	439.86	4631471
2022-04-19	439.75	447.73	439.58	446.96	5184906
2022-04-20	448.88	449.50	445.41	446.56	4293898
2022-04-21	450.56	451.97	439.02	440.09	5260071
2022-04-22	438.80	439.09	427.30	427.78	7928902
2022-04-25	425.47	430.53	420.64	430.42	7913069
2022-04-26	427.70	427.87	417.84	417.89	9574292
2022-04-27	418.94	424.73	416.82	419.15	9798339
2022-04-28	424.10	431.48	419.43	429.68	5565438
2022-04-29	425.48	427.68	412.98	413.56	8744840
2022-05-02	413.62	417.68	406.80	416.22	9393923
2022-05-03	416.82	420.73	415.16	418.15	7359727
2022-05-04	418.87	431.50	415.48	430.74	9572616
2022-05-05	426.35	426.43	411.20	415.45	11436757
2022-05-06	412.87	416.55	407.48	413.21	8978530
2022-05-09	406.80	408.09	398.28	399.92	8724176
2022-05-10	406.21	407.76	396.51	400.71	10355163
2022-05-11	399.78	405.69	393.62	394.39	8473070
2022-05-12	391.03	397.45	386.78	393.81	7557400
2022-05-13	398.38	404.88	397.34	403.41	5360433
2022-05-16	401.69	405.74	399.32	401.71	4944505
2022-05-17	408.24	410.33	404.33	410.03	5230360
2022-05-18	405.24	405.50	392.25	393.56	6217210
2022-05-19	390.17	395.74	388.74	391.10	7168694
2022-05-20	394.91	395.49	382.17	391.30	7447986
2022-05-23	394.57	399.42	392.08	398.61	4936456
2022-05-24	394.21	396.79	388.63	395.75	5415836
2022-05-25	394.03	401.16	393.61	399.25	5610230
2022-05-26	400.43	408.80	400.20	407.06	4283403
2022-05-27	409.71	417.25	409.49	417.25	4078714
2022-05-31	415.36	418.30	411.83	414.87	5773919
2022-06-01	416.99	418.05	408.75	411.51	6646235
2022-06-02	411.25	419.29	408.84	419.26	4391475
2022-06-03	414.21	415.84	411.32	412.38	4039087
2022-06-06	416.69	418.41	412.36	413.62	3028644
2022-06-07	409.84	418.04	409.40	417.46	4627465
2022-06-08	415.75	417.62	412.19	411.66	3379451
2022-06-09	409.79	412.15	401.89	401.99	3994407
2022-06-10	395.30	396.10	390.09	390.13	8654161
2022-06-13	380.17	382.15	373.63	375.13	13018360
2022-06-14	377.20	378.24	370.89	374.13	12557860
2022-06-15	377.69	384.24	372.44	379.46	9075766
2022-06-16	370.83	371.23	364.36	366.99	10548879
2022-06-17	367.44	371.27	364.03	367.66	13277932
2022-06-21	373.74	378.45	373.63	377.01	6635828
2022-06-22	372.57	380.66	372.09	376.36	5115413
2022-06-23	378.58	380.76	374.77	380.13	7788956
2022-06-24	383.34	392.08	383.34	392.00	4803114
2022-06-27	393.04	393.36	389.41	390.58	7858253
2022-06-28	392.14	395.14	382.50	382.61	5630770
2022-06-29	383.17	384.22	380.40	382.34	3905792
2022-06-30	378.20	382.58	374.52	379.15	7321105
2022-07-01	378.52	383.64	375.77	383.09	5267694
2022-07-05	377.87	383.97	374.83	383.91	5097025
2022-07-06	384.11	387.86	381.59	385.28	4982831
2022-07-07	387.16	391.84	387.12	390.99	4786301
2022-07-08	389.26	392.64	387.67	390.68	3757204
2022-07-11	387.85	388.85	385.50	386.23	3601967
2022-07-12	385.70	388.15	380.96	382.76	3906578
2022-07-13	377.01	383.88	376.58	380.80	4665153
2022-07-14	375.55	380.49	372.97	379.88	4885943
2022-07-15	384.55	387.22	382.51	387.13	3959038
2022-07-18	390.36	391.05	382.65	384.00	3743632
2022-07-19	388.03	394.89	387.40	394.32	4683986
2022-07-20	394.45	398.31	393.09	396.76	4862317
2022-07-21	396.20	400.91	393.71	400.81	8258645
2022-07-22	400.99	402.24	394.80	397.24	6173760
2022-07-25	397.82	398.55	395.29	397.65	3960308
2022-07-26	395.86	396.09	391.98	392.93	4115469
2022-07-27	396.45	404.98	396.18	403.09	4904500
2022-07-28	403.97	408.91	400.26	408.21	5250430
2022-07-29	409.83	415.20	408.92	414.28	4438456
2022-08-01	411.34	415.58	410.57	412.95	3757498
2022-08-02	411.27	415.15	408.95	410.32	4000308
2022-08-03	412.49	417.90	412.21	416.72	4612020
2022-08-04	416.57	417.26	414.65	416.32	4000158
2022-08-05	411.83	416.35	411.78	415.59	2971294
2022-08-08	417.50	419.84	414.00	415.23	4304661
2022-08-09	414.43	414.89	412.38	413.49	2491436
2022-08-10	421.01	422.36	418.97	422.15	3837163
2022-08-11	425.26	427.21	421.47	422.30	4909930
2022-08-12	424.30	429.48	423.28	429.25	4492585
2022-08-15	427.13	431.69	427.00	431.14	2596400
2022-08-16	430.05	434.03	429.24	432.04	3596597
2022-08-17	428.20	431.81	426.81	428.79	4063557
2022-08-18	429.14	430.89	427.78	430.05	2709938
2022-08-19	427.26	427.54	423.47	424.36	4063299
2022-08-22	419.28	419.39	414.58	415.46	5263526
2022-08-23	415.09	417.60	413.94	414.54	4201647
2022-08-24	414.33	417.32	413.58	415.83	2673960
2022-08-25	417.48	421.81	416.35	421.69	2383268
2022-08-26	421.70	422.16	407.28	407.28	5994509
2022-08-29	404.32	407.96	403.30	404.83	4601529
2022-08-30	405.98	406.21	398.10	400.19	5693746
2022-08-31	402.00	403.30	397.09	397.18	6263360
2022-09-01	394.90	398.82	392.06	398.54	4934115
2022-09-02	402.38	403.65	392.33	394.28	4179488
2022-09-06	395.25	396.26	390.45	392.71	4866862
2022-09-07	392.42	400.67	392.28	399.82	6619517
2022-09-08	397.39	402.94	396.20	402.34	4018277
2022-09-09	404.80	409.67	404.65	408.76	2589182
2022-09-12	410.96	413.94	410.65	413.17	2797261
2022-09-13	403.94	405.21	394.01	395.14	5094885
2022-09-14	396.46	398.24	393.14	396.65	4272537
2022-09-15	395.06	398.03	390.82	392.07	4178125
2022-09-16	387.73	389.86	385.69	389.10	5107452
2022-09-19	385.80	392.17	385.76	392.13	2901217
2022-09-20	388.66	389.66	384.77	387.52	4101447
2022-09-21	389.72	392.93	380.90	380.91	7367046
2022-09-22	380.11	381.10	376.92	377.69	7497164
2022-09-23	373.98	374.02	366.70	369.51	6261161
2022-09-26	367.94	371.72	364.51	365.87	7292707
2022-09-27	369.53	371.93	362.35	364.93	10194730
2022-09-28	365.82	373.80	364.07	372.02	7013107
2022-09-29	368.34	368.56	361.18	364.37	5705464
2022-09-30	363.30	367.35	358.53	358.65	7337538
2022-10-03	362.55	370.07	360.67	368.14	5613443
2022-10-04	373.89	379.53	373.87	379.41	4489584
2022-10-05	374.88	381.00	372.46	378.52	5384491
2022-10-06	377.14	380.23	374.26	374.78	4463387
2022-10-07	370.47	370.78	362.42	364.33	4252809
2022-10-10	365.47	365.70	359.15	361.62	4113915
2022-10-11	359.70	364.49	357.17	359.14	5748920
2022-10-12	359.67	361.25	357.77	357.98	4127599
2022-10-13	350.61	369.02	349.53	367.51	7341130
2022-10-14	370.04	371.73	358.43	359.09	5333543
2022-10-17	365.50	369.44	365.48	368.33	3907063
2022-10-18	376.69	376.96	369.08	372.55	6820752
2022-10-19	370.48	373.36	367.05	370.10	4855609
2022-10-20	369.52	374.17	366.14	366.95	4991420
2022-10-21	366.62	376.35	365.10	375.81	4183647
2022-10-24	377.47	381.62	374.65	380.43	4184650
2022-10-25	380.37	386.87	380.29	386.54	4968316
2022-10-26	383.21	389.19	382.97	383.62	5089692
2022-10-27	384.70	386.59	380.91	381.58	4389160
2022-10-28	381.49	391.15	381.28	390.53	4090176
2022-10-31	388.03	390.69	386.86	387.79	6355996
2022-11-01	391.77	392.00	384.95	386.25	7292193
2022-11-02	385.58	390.21	376.22	376.35	6806076
2022-11-03	372.94	375.69	370.31	372.57	3496775
2022-11-04	378.51	380.40	371.53	377.84	4572684
2022-11-07	379.27	382.14	377.08	381.53	3778154
2022-11-08	382.68	386.68	379.27	383.60	3781161
2022-11-09	381.43	382.71	375.18	375.77	8459078
2022-11-10	389.63	396.70	387.27	396.35	4527284
2022-11-11	397.34	401.06	395.11	400.17	3746343
2022-11-14	398.36	401.91	396.58	396.81	6093933
2022-11-15	402.90	404.03	396.20	400.18	6157269
2022-11-16	398.45	399.45	396.49	397.24	4086712
2022-11-17	392.21	396.65	391.81	395.90	3341881
2022-11-18	399.44	399.50	394.73	397.78	2504927
2022-11-21	396.38	397.47	394.39	396.26	2302751
2022-11-22	398.33	401.81	396.88	401.72	3314591
2022-11-23	401.27	404.69	401.11	404.12	2267636
2022-11-25	403.61	404.69	403.33	404.09	1202538
2022-11-28	400.83	402.56	396.82	397.69	2508442
2022-11-29	397.76	399.03	395.00	397.01	4447838
2022-11-30	397.21	409.32	395.19	409.32	6014823
2022-12-01	410.68	411.94	406.53	409.15	5897931
2022-12-02	403.95	409.65	403.95	408.71	3624204
2022-12-05	405.73	406.72	399.93	401.35	4140985
2022-12-06	401.14	401.65	393.31	395.61	4232510
2022-12-07	394.42	397.32	393.62	394.85	4077994
2022-12-08	396.82	399.05	395.15	397.95	2484515
2022-12-09	396.64	399.34	394.85	395.01	3540520
2022-12-12	395.87	400.66	395.11	398.83	4998203
2022-12-13	410.33	410.44	399.13	402.01	5899668
2022-12-14	401.61	405.60	396.36	399.60	9398493
2022-12-15	394.34	395.25	387.88	389.70	5864080
2022-12-16	386.90	388.27	382.79	384.94	6667266
2022-12-19	385.26	385.56	380.01	381.74	4289680
2022-12-20	380.97	383.91	379.62	382.18	4451222
2022-12-21	385.13	389.16	384.44	387.88	3875517
2022-12-22	384.76	385.08	376.49	382.60	6463781
2022-12-23	381.44	384.76	379.77	384.59	3280122
2022-12-27	384.55	384.87	381.42	383.11	4338979
2022-12-28	383.09	385.15	378.15	378.46	4684727
2022-12-29	381.37	386.06	380.84	385.01	5327278
2022-12-30	382.42	384.27	380.17	384.21	5289961
2023-01-03	386.12	388.11	379.60	382.53	6454733
2023-01-04	384.94	387.63	381.77	385.51	3805557
2023-01-05	383.44	383.55	380.53	381.13	4329717
2023-01-06	384.35	391.03	381.23	389.83	4839005
2023-01-09	392.17	395.50	389.43	389.56	3474727
2023-01-10	389.02	392.44	388.04	392.36	3649111
2023-01-11	394.06	397.40	393.22	397.25	6273788
2023-01-12	398.47	400.31	394.23	398.80	3988007
2023-01-13	395.46	400.92	395.15	400.37	3192790
2023-01-17	400.37	402.07	398.92	399.63	3510099
2023-01-18	400.87	401.94	393.15	393.33	4348474
2023-01-19	391.10	392.87	389.08	390.53	2999950
2023-01-20	391.88	397.88	390.19	397.70	2645499
2023-01-23	398.55	404.52	397.60	402.42	5152423
2023-01-24	400.75	403.04	399.50	402.15	4309892
2023-01-25	397.75	402.57	395.42	402.22	4555266
2023-01-26	405.04	406.80	401.92	406.64	3067578
2023-01-27	405.48	410.07	405.39	407.65	4013017
2023-01-30	404.66	407.02	402.20	402.47	3457432
2023-01-31	403.00	408.40	402.67	408.31	6121226
2023-02-01	407.10	415.59	404.22	412.67	5194565
2023-02-02	416.80	420.25	414.80	418.66	4883296
2023-02-03	413.52	418.95	413.04	414.35	4385968
2023-02-06	411.74	413.24	410.03	411.80	2578974
2023-02-07	410.77	418.43	409.53	417.12	5584762
2023-02-08	415.05	416.46	411.88	412.57	2872002
2023-02-09	416.38	416.52	407.73	409.07	3378847
2023-02-10	407.71	410.36	406.93	409.96	2655938
2023-02-13	410.67	414.85	410.19	414.78	3757214
2023-02-14	413.16	417.00	410.45	414.56	4222803
2023-02-15	412.26	415.96	411.44	415.88	2969115
2023-02-16	410.74	414.82	410.08	410.28	3347288
2023-02-17	407.95	409.39	405.95	409.14	2039030
2023-02-21	404.92	406.00	400.68	401.03	6280646
2023-02-22	401.38	402.98	398.85	400.35	4145859
2023-02-23	403.46	404.05	398.10	402.46	4570022
2023-02-24	397.21	399.07	395.48	398.11	4450443
2023-02-27	401.74	403.15	398.61	399.50	4547747
2023-02-28	399.06	401.11	397.97	397.97	5191528
2023-03-01	397.22	398.50	395.20	396.55	6327361
2023-03-02	394.50	400.53	394.20	399.67	3004474
2023-03-03	401.58	406.34	400.91	406.08	3167297
2023-03-06	407.06	409.38	405.96	406.54	5754570
2023-03-07	406.34	406.58	399.49	400.13	3536209
2023-03-08	400.30	401.59	398.44	400.83	3423540
2023-03-09	401.63	403.33	392.32	393.41	3578709
2023-03-10	392.85	394.95	386.11	387.88	6751220
2023-03-13	383.50	392.05	382.37	387.07	5579127
2023-03-14	392.32	395.26	388.82	393.58	6004891
2023-03-15	387.59	391.20	385.45	391.16	7838392
2023-03-16	388.66	398.25	388.05	397.89	6543846
2023-03-17	396.60	397.70	391.86	393.17	6487547
2023-03-20	394.14	397.50	393.38	397.07	4602565
2023-03-21	400.63	402.82	398.95	402.23	8656680
2023-03-22	402.13	405.87	395.41	393.84	4659897
2023-03-23	396.89	401.02	392.08	394.84	4743633
2023-03-24	393.54	397.52	391.09	397.45	4867812
2023-03-27	399.93	400.63	397.29	398.14	4509654
2023-03-28	397.47	398.21	395.40	397.40	2419012
2023-03-29	401.66	403.37	400.45	403.15	4369062
2023-03-30	405.84	406.10	403.48	405.39	4066361
2023-03-31	406.48	411.44	406.35	411.08	4224549
2023-04-03	410.71	413.16	410.20	412.54	4455343
2023-04-04	413.42	413.69	409.00	410.43	3496476
2023-04-05	409.74	410.48	407.65	409.46	3698876
2023-04-06	408.57	411.27	407.44	411.01	2975475
2023-04-10	408.37	411.50	407.76	411.48	2778047
2023-04-11	412.02	412.97	410.69	411.47	3656985
2023-04-12	413.68	413.94	409.23	409.93	3958994
2023-04-13	411.04	415.62	410.50	415.27	3570097
2023-04-14	414.64	416.89	411.85	414.25	3546711
2023-04-17	414.14	415.85	412.88	415.78	2482668
2023-04-18	417.44	417.52	414.60	416.02	2653384
2023-04-19	414.02	416.87	413.98	415.99	2936952
2023-04-20	412.96	415.50	412.07	413.66	3279818
2023-04-21	413.99	414.46	412.00	413.89	3383997
2023-04-24	413.75	414.85	412.39	414.41	3398523
2023-04-25	412.34	412.89	407.79	407.83	3686817
2023-04-26	408.47	409.59	405.54	406.17	5637873
2023-04-27	408.75	414.49	408.55	414.23	4156062
2023-04-28	413.27	417.74	413.23	417.66	3871085
2023-05-01	417.29	419.42	417.10	417.36	2813270
2023-05-02	416.54	416.64	409.59	412.69	4604715
2023-05-03	413.18	415.64	409.56	409.72	3746353
2023-05-04	408.65	409.03	405.54	406.86	4185948
2023-05-05	410.68	415.53	410.43	414.30	2992865
2023-05-08	414.78	415.06	413.10	414.52	2955667
2023-05-09	412.92	413.88	412.48	412.83	2571939
2023-05-10	415.70	416.34	410.67	414.57	3186117
2023-05-11	413.74	414.21	411.75	413.95	2509843
2023-05-12	415.27	415.37	410.87	413.41	2281584
2023-05-15	414.11	415.23	412.05	414.78	1934154
2023-05-16	413.70	414.62	412.01	412.01	3433846
2023-05-17	414.20	417.67	412.43	417.01	3131327
2023-05-18	416.80	421.52	416.50	421.05	3087097
2023-05-19	422.02	422.59	419.21	420.44	3873198
2023-05-22	420.51	422.26	419.21	420.56	3076644
2023-05-23	418.93	419.88	415.51	415.96	3221021
2023-05-24	414.24	414.59	411.67	412.84	3633825
2023-05-25	416.56	417.97	414.21	416.48	3487772
2023-05-26	417.18	422.63	417.09	421.95	5531300
2023-05-30	423.91	424.43	420.62	422.03	3239552
2023-05-31	420.11	421.07	418.07	419.43	4479589
2023-06-01	419.96	424.80	418.70	423.75	3786339
2023-06-02	426.37	430.67	425.88	429.79	4525708
2023-06-05	430.22	431.57	428.30	429.79	4318293
2023-06-06	428.59	430.50	427.92	428.62	3539867
2023-06-07	429.02	430.21	426.70	427.21	4047526
2023-06-08	427.14	430.20	426.43	429.68	3473459
2023-06-09	430.54	432.60	429.48	430.54	4141371
2023-06-12	431.49	434.49	430.77	434.45	4294439
2023-06-13	435.97	437.98	435.26	437.29	5444491
2023-06-14	437.65	439.72	434.24	437.80	5957989
2023-06-15	437.01	444.57	436.87	443.21	5928686
2023-06-16	445.39	445.48	441.25	441.63	6474382
2023-06-20	439.72	441.53	437.30	439.54	4506011
2023-06-21	438.44	439.47	436.64	437.22	4067560
2023-06-22	436.25	438.90	435.86	438.80	2512324
2023-06-23	435.19	437.35	434.75	435.46	2651382
2023-06-26	434.89	436.86	433.44	433.62	4936618
2023-06-27	434.64	439.08	433.52	438.42	5254422
2023-06-28	437.35	439.75	436.70	438.56	3445646
2023-06-29	438.22	440.59	437.88	440.31	3389380
2023-06-30	443.75	446.62	443.45	445.71	5137766
2023-07-03	445.23	446.43	444.96	446.35	1928101
2023-07-05	444.19	446.36	444.19	445.58	6217850
2023-07-06	441.80	442.40	439.35	441.93	3248814
2023-07-07	440.94	444.96	440.59	440.80	3441701
2023-07-10	440.48	442.14	439.88	441.97	2526460
2023-07-11	442.78	445.30	441.75	444.94	4775881
2023-07-12	448.81	449.83	447.28	448.28	4714042
2023-07-13	450.25	452.78	449.81	452.10	4179536
2023-07-14	452.90	453.75	450.97	451.65	3437983
2023-07-17	451.47	454.33	451.45	453.33	4500330
2023-07-18	452.85	457.29	452.44	456.62	6456870
2023-07-19	457.45	458.82	456.79	457.46	3182163
2023-07-20	456.58	457.49	453.86	454.61	10647080
2023-07-21	456.37	456.58	454.58	454.60	3502434
2023-07-24	455.78	457.44	455.16	456.61	2632021
2023-07-25	456.32	459.16	456.25	457.84	3987042
2023-07-26	456.89	459.36	455.79	457.88	5592140
2023-07-27	461.49	461.88	453.96	454.92	3413256
2023-07-28	458.24	460.26	457.50	459.22	4258847
2023-07-31	459.85	460.58	458.49	460.18	3947987
2023-08-01	458.74	459.62	457.93	458.90	3756702
2023-08-02	455.67	455.91	451.74	452.49	3256279
2023-08-03	450.42	453.11	449.75	451.19	3276793
2023-08-04	453.13	455.28	448.65	449.09	4359894
2023-08-07	451.10	453.24	450.39	453.06	2223593
2023-08-08	450.43	451.58	447.65	451.16	3554599
2023-08-09	451.41	451.57	447.33	448.11	2838233
2023-08-10	450.56	454.10	447.07	448.31	4508484
2023-08-11	446.33	449.04	445.70	448.04	3757839
2023-08-14	447.03	450.51	446.76	450.44	2387427
2023-08-15	448.69	448.98	444.65	445.34	5019311
2023-08-16	444.82	446.53	441.87	442.01	2896093
2023-08-17	443.45	443.76	438.07	438.61	3991019
2023-08-18	435.63	439.86	435.29	438.69	3164229
2023-08-21	439.84	442.44	437.62	441.65	3251099
2023-08-22	443.53	443.58	439.89	440.39	4921085
2023-08-23	441.49	446.01	441.43	445.25	2857543
2023-08-24	447.00	447.55	439.17	439.27	3583936
2023-08-25	441.04	443.69	437.34	442.41	4118077
2023-08-28	444.64	445.81	443.25	445.08	2583146
2023-08-29	445.08	451.88	444.89	451.51	3983814
2023-08-30	451.99	454.12	451.22	453.49	2811799
2023-08-31	454.13	455.30	452.64	452.69	3881291
2023-09-01	455.72	456.13	452.19	453.65	2853019
2023-09-05	453.21	453.55	451.62	451.70	2289771
2023-09-06	450.87	450.94	446.23	448.56	6316136
2023-09-07	445.49	447.97	445.16	447.32	2310402
2023-09-08	447.25	449.52	446.96	447.87	2788079
2023-09-11	450.69	451.21	448.92	450.90	3671184
2023-09-12	449.42	450.99	447.84	448.46	2648692
2023-09-13	448.65	450.16	447.52	448.88	3020013
2023-09-14	451.57	453.55	450.17	452.89	3546929
2023-09-15	451.21	451.50	446.97	447.05	5239478
2023-09-18	447.05	448.98	446.60	447.82	4152750
2023-09-19	446.67	447.29	443.94	446.82	3575739
2023-09-20	448.01	448.46	442.40	442.59	5468989
2023-09-21	439.64	439.91	435.14	435.34	5077111
2023-09-22	436.40	438.03	433.90	434.30	9351091
2023-09-25	432.99	436.18	432.61	434.11	4413071
2023-09-26	431.05	431.71	426.90	427.76	4887552
2023-09-27	428.94	429.54	424.16	427.87	6664497
2023-09-28	427.35	432.13	426.74	430.37	4870992
2023-09-29	433.62	433.72	427.84	429.43	6239196
2023-10-02	428.49	430.47	426.36	429.28	4666855
2023-10-03	426.92	428.54	422.03	423.56	5467039
2023-10-04	423.90	427.31	422.46	426.56	3560248
2023-10-05	426.28	427.23	423.04	426.36	4030383
2023-10-06	423.87	433.02	422.46	431.37	4153610
2023-10-09	429.45	434.79	428.92	434.21	2675537
2023-10-10	434.89	439.15	434.47	436.48	4429970
2023-10-11	437.63	438.50	435.10	438.33	3875609
2023-10-12	438.91	439.28	433.17	435.70	4232285
2023-10-13	437.18	438.38	431.79	433.41	4041240
2023-10-16	435.74	439.08	435.53	437.92	4656878
2023-10-17	434.73	440.05	434.40	438.05	4863956
2023-10-18	436.14	437.09	430.98	432.31	7890022
2023-10-19	432.85	434.75	427.62	428.39	10020188
2023-10-20	427.89	428.38	422.94	423.12	7046275
2023-10-23	421.45	426.33	419.65	422.38	6870501
2023-10-24	424.51	426.65	422.60	425.56	8027875
2023-10-25	423.77	423.85	418.86	419.51	4730804
2023-10-26	418.34	419.15	413.42	414.45	5082043
2023-10-27	416.01	416.41	411.02	412.55	5604525
2023-10-30	415.36	418.51	414.04	417.45	4459772
2023-10-31	418.00	420.36	416.07	419.94	8151816
2023-11-01	421.03	425.37	420.48	424.53	5645489
2023-11-02	428.48	432.84	428.48	432.71	4265212
2023-11-03	435.06	438.24	434.95	436.59	6222808
2023-11-06	437.49	438.04	435.63	437.64	3296862
2023-11-07	437.66	439.54	436.47	438.80	3054746
2023-11-08	439.50	440.04	436.82	439.16	3617342
2023-11-09	440.45	440.45	435.37	435.85	4047914
2023-11-10	437.97	442.92	436.40	442.67	3673728
2023-11-13	441.21	443.33	440.41	442.16	3675009
2023-11-14	448.43	452.10	448.11	450.83	4063419
2023-11-15	452.22	453.42	450.85	451.74	5462180
2023-11-16	451.26	452.55	450.19	452.30	3578448
2023-11-17	452.47	453.48	451.36	452.78	3209087
2023-11-20	452.61	457.21	452.58	456.42	4521210
2023-11-21	455.23	455.71	454.06	455.37	3133165
2023-11-22	457.07	458.48	455.97	457.10	3391663
2023-11-24	457.18	457.59	456.81	457.44	1306503
2023-11-27	456.81	457.59	456.17	456.59	3091965
2023-11-28	456.18	458.37	455.59	456.98	2447793
2023-11-29	459.26	460.40	456.29	456.77	3979727
2023-11-30	457.57	458.84	455.41	458.42	4075050
2023-12-01	457.89	461.76	457.29	461.13	5396218
2023-12-04	457.70	459.04	456.45	458.85	4123609
2023-12-05	457.40	459.69	456.99	458.75	4553372
2023-12-06	460.95	460.98	456.45	456.85	4045604
2023-12-07	459.00	461.00	456.80	460.36	6440898
2023-12-08	459.61	462.87	459.35	462.35	5019483
2023-12-11	461.82	464.33	461.62	464.15	7101979
2023-12-12	463.79	466.45	462.75	466.45	6803341
2023-12-13	466.64	472.99	466.31	472.84	7733833
2023-12-14	474.74	475.97	471.48	474.32	7208405
2023-12-15	473.59	474.75	472.56	473.52	6819896
2023-12-18	475.12	477.14	474.99	476.15	8393504
2023-12-19	476.73	479.08	476.64	476.97	5105350
2023-12-20	476.25	478.16	470.04	470.14	6341566
2023-12-21	473.54	475.20	471.05	474.91	8863915
2023-12-22	476.13	477.63	473.94	475.82	4267634
2023-12-26	476.32	478.81	476.23	477.87	2235691
2023-12-27	477.78	478.90	477.16	478.78	3760993
2023-12-28	479.15	479.79	478.52	479.00	3429494
2023-12-29	478.73	479.26	475.54	477.63	3989976
2024-01-02	474.40	475.88	472.70	474.89	5185080
2024-01-03	472.66	473.41	470.38	471.01	5996010
2024-01-04	470.51	473.19	469.27	469.56	6198265
2024-01-05	469.70	472.66	468.65	470.12	10429482
2024-01-08	470.62	476.98	470.55	476.59	8460371
2024-01-09	474.18	477.17	473.60	476.14	5361163
2024-01-10	476.39	479.69	476.14	478.81	5500304
2024-01-11	479.84	480.35	474.50	478.55	7450151
2024-01-12	480.15	480.85	477.50	478.96	3797295
2024-01-16	477.51	478.86	475.32	477.30	8024469
2024-01-17	474.06	475.04	472.11	474.62	8310994
2024-01-18	476.22	479.30	474.68	478.69	4871702
2024-01-19	479.93	485.02	479.24	484.68	5475090
2024-01-22	486.37	487.54	485.12	485.73	7017226
2024-01-23	486.37	487.41	485.19	487.24	2839726
2024-01-24	490.13	491.10	487.34	487.61	5547732
2024-01-25	489.94	490.62	487.73	490.33	6638230
2024-01-26	489.92	491.45	488.88	489.82	4097857
2024-01-29	490.05	493.77	489.50	493.67	6073814
2024-01-30	492.88	493.98	492.45	493.30	4494626
2024-01-31	490.94	491.44	485.19	485.20	10650461
2024-02-01	486.92	491.64	486.16	491.64	6417098
2024-02-02	492.02	498.43	491.66	496.71	4709231
2024-02-05	496.06	496.55	492.59	495.05	6850233
2024-02-06	495.86	496.68	494.41	496.39	4469423
2024-02-07	498.67	500.94	497.80	500.42	5624994
2024-02-08	500.57	501.09	499.65	500.75	4062984
2024-02-09	501.30	504.07	500.91	503.65	2628828
2024-02-12	503.61	505.92	502.65	503.38	2628666
2024-02-13	496.92	503.28	493.07	496.62	5465606
2024-02-14	499.23	501.50	496.79	501.05	4673909
2024-02-15	501.69	504.63	501.22	504.35	3963926
2024-02-16	504.14	505.29	501.19	501.95	4385953
2024-02-20	500.12	500.85	496.85	499.16	5928478
2024-02-21	497.81	499.78	495.94	499.61	4243751
2024-02-22	506.45	510.94	505.47	510.05	4080068
2024-02-23	511.78	512.63	509.57	510.34	4343166
2024-02-26	510.82	511.22	508.34	508.42	3721003
2024-02-27	509.16	509.63	507.21	509.32	3729102
2024-02-28	507.81	509.30	507.42	508.68	4353528
2024-02-29	510.53	512.21	507.82	510.45	5996139
2024-03-01	511.48	515.80	511.07	515.39	4582589
2024-03-04	514.52	516.72	514.51	514.78	4351501
2024-03-05	512.75	513.17	507.35	509.58	5068767
2024-03-06	513.10	514.58	510.93	512.34	4234149
2024-03-07	515.65	518.43	514.70	517.43	4647546
2024-03-08	517.99	520.78	513.65	514.29	4825841
2024-03-11	512.98	514.36	511.02	514.04	7239885
2024-03-12	515.95	519.92	513.37	519.40	7437884
2024-03-13	519.66	519.84	517.04	518.57	3854554
2024-03-14	519.52	519.68	514.32	517.44	20332553
2024-03-15	514.28	515.80	512.43	513.23	8081104
2024-03-18	518.16	519.65	516.33	516.85	13385201
2024-03-19	516.30	520.14	515.27	519.84	4569155
2024-03-20	519.94	524.81	519.25	523.00	5450050
2024-03-21	525.97	526.66	524.46	524.62	4519983
2024-03-22	524.63	525.17	523.52	523.92	6940066
2024-03-25	522.31	523.48	522.15	522.28	6297224
2024-03-26	523.82	524.13	520.95	521.18	5932607
2024-03-27	524.26	525.77	522.02	525.72	4777627
2024-03-28	525.84	527.16	525.34	525.73	4717027
2024-04-01	526.36	526.96	523.54	524.88	6170817
2024-04-02	520.77	521.52	519.04	521.45	7653126
2024-04-03	520.26	523.51	520.21	522.03	5820194
2024-04-04	526.09	526.44	515.27	515.61	7222714
2024-04-05	517.00	523.00	516.55	520.99	5275902
2024-04-08	521.71	522.74	520.43	521.13	10802265
2024-04-09	523.04	523.28	516.88	521.78	4964334
2024-04-10	515.98	518.69	514.61	516.72	4616404
2024-04-11	518.20	522.02	514.60	520.59	4333430
2024-04-12	516.93	518.35	511.60	513.31	6513700
2024-04-15	517.69	517.81	506.05	506.95	6399022
2024-04-16	507.37	508.99	504.68	505.98	8287424
2024-04-17	508.53	508.67	501.58	503.04	7635514
2024-04-18	504.43	506.58	501.00	501.88	4808714
2024-04-19	501.86	502.89	496.30	497.53	6355493
2024-04-22	500.33	504.83	497.85	502.12	4210785
2024-04-23	504.23	508.55	503.68	508.17	4221897
2024-04-24	509.03	509.85	505.64	507.97	4457836
2024-04-25	501.61	506.75	499.95	505.82	3714401
2024-04-26	508.85	512.39	508.21	510.77	4026864
2024-04-29	512.65	513.27	509.77	512.59	3102717
2024-04-30	511.06	512.06	504.44	504.44	4931189
2024-05-01	503.80	510.69	502.35	502.86	5061578
2024-05-02	506.68	508.37	501.97	507.46	3670332
2024-05-03	513.73	515.03	511.07	513.84	3003970
2024-05-06	516.29	519.19	515.85	519.19	5099654
2024-05-07	520.12	521.12	519.01	519.86	6597764
2024-05-08	517.80	520.28	517.73	519.81	3693482
2024-05-09	519.99	522.79	519.28	522.66	3153073
2024-05-10	524.41	525.25	522.19	523.39	2421321
2024-05-13	525.20	525.27	522.38	523.57	2566804
2024-05-14	523.70	526.43	523.17	525.96	3288312
2024-05-15	528.51	532.74	527.82	532.48	3568824
2024-05-16	532.53	534.18	531.17	531.23	5526537
2024-05-17	531.45	532.17	529.95	532.13	4234595
2024-05-20	532.22	534.24	531.82	532.75	2269967
2024-05-21	531.92	534.18	531.76	534.05	2675985
2024-05-22	533.30	534.02	530.29	532.53	3052614
2024-05-23	535.65	535.74	527.37	528.64	2664987
2024-05-24	530.49	532.93	529.54	532.15	1921094
2024-05-28	532.94	533.16	529.80	532.56	3431637
2024-05-29	528.33	529.95	528.01	528.75	4272392
2024-05-30	527.16	527.83	523.93	525.32	2719890
2024-05-31	526.18	530.19	520.96	529.96	3933658
2024-06-03	531.71	531.83	525.25	530.29	2958436
2024-06-04	529.16	531.82	527.61	531.07	2188900
2024-06-05	533.51	537.43	531.42	537.43	3201313
2024-06-06	537.76	538.09	535.38	537.41	25007807
2024-06-07	536.26	539.62	535.24	536.73	3081868
2024-06-10	536.00	538.69	535.29	536.72	2460390
2024-06-11	535.19	538.14	533.11	538.05	3888399
2024-06-12	542.78	545.23	541.46	542.53	5384334
2024-06-13	544.28	544.47	540.75	543.67	4779551
2024-06-14	542.06	543.96	541.01	543.86	5444643
2024-06-17	543.24	549.59	542.76	548.31	5746755
2024-06-18	548.36	549.77	547.91	549.64	5221811
2024-06-20	550.64	551.29	546.41	547.94	5709638
2024-06-21	547.34	548.57	546.00	547.01	5107253
2024-06-24	547.27	549.88	545.52	545.61	3857005
2024-06-25	546.89	548.14	545.45	547.68	4825132
2024-06-26	546.63	549.17	546.01	548.52	10241939
2024-06-27	548.33	549.86	547.57	549.32	6369148
2024-06-28	550.11	553.25	545.87	547.23	5968895
2024-07-01	548.58	548.83	545.57	548.41	3912466
2024-07-02	546.67	552.01	546.60	551.91	2599521
2024-07-03	551.61	554.81	551.61	554.33	4554933
2024-07-05	554.75	558.06	554.20	557.76	2759762
2024-07-08	558.46	559.26	557.20	558.41	3145031
2024-07-09	559.21	560.13	558.54	558.93	2258885
2024-07-10	560.10	564.71	559.79	564.25	2124321
2024-07-11	564.50	565.36	558.83	559.46	2863707
2024-07-12	560.63	566.73	560.30	563.04	2778460
2024-07-15	565.09	567.88	562.69	564.61	3680191
2024-07-16	566.06	568.24	565.16	567.96	2379474
2024-07-17	561.81	563.51	559.65	560.03	2759235
2024-07-18	561.57	562.56	553.48	555.60	3420347
2024-07-19	555.42	557.01	550.92	551.98	2999823
2024-07-22	556.05	558.28	554.04	557.71	2352609
2024-07-23	557.56	559.73	556.28	556.78	2344740
2024-07-24	551.82	552.14	543.26	544.21	6323810
2024-07-25	544.32	550.43	540.38	541.34	4419647
2024-07-26	545.20	550.15	544.44	547.39	3520560
2024-07-29	548.99	550.02	545.69	547.77	2735177
2024-07-30	549.23	550.27	541.46	544.82	3670904
2024-07-31	551.89	556.40	550.56	553.32	4102251
2024-08-01	555.57	557.82	542.35	546.05	4487176
2024-08-02	538.68	539.86	531.46	535.77	5429262
2024-08-05	514.37	526.39	513.02	520.18	10545182
2024-08-06	522.12	532.59	519.93	525.12	6335497
2024-08-07	531.37	534.46	520.86	521.49	6968608
2024-08-08	526.60	534.14	524.70	533.57	3865197
2024-08-09	532.74	537.35	531.44	535.85	3635642
2024-08-12	537.14	538.63	533.90	536.11	4646590
2024-08-13	539.53	545.25	535.93	545.03	4299702
2024-08-14	545.85	547.92	543.16	546.81	4218205
2024-08-15	552.56	556.39	551.92	556.17	3944845
2024-08-16	554.45	558.05	554.28	557.43	4186143
2024-08-19	557.79	562.68	556.94	562.61	4642833
2024-08-20	562.22	563.93	560.39	561.77	2874786
2024-08-21	562.83	565.18	561.06	563.96	4434003
2024-08-22	565.67	566.29	558.05	559.19	3448272
2024-08-23	562.64	566.20	560.36	565.23	2450111
2024-08-26	566.30	567.02	562.15	563.63	5861543
2024-08-27	562.57	565.14	561.47	564.66	2258056
2024-08-28	564.28	564.76	558.08	561.36	2890610
2024-08-29	563.39	566.79	560.27	561.45	2504524
2024-08-30	563.88	567.33	560.22	566.75	3016147
2024-09-03	563.53	563.87	552.55	555.26	7817821
2024-09-04	553.25	557.43	552.49	554.10	3948923
2024-09-05	553.94	556.77	550.11	552.56	6823974
2024-09-06	552.94	554.56	542.41	543.37	3525736
2024-09-09	547.65	550.70	545.68	549.47	4313027
2024-09-10	551.39	552.16	546.42	551.50	5964584
2024-09-11	551.70	558.41	542.91	557.45	4691965
2024-09-12	558.04	562.44	555.86	562.17	3481123
2024-09-13	562.78	566.16	562.56	565.05	3953042
2024-09-16	564.87	566.26	563.03	565.99	2453760
2024-09-17	568.26	569.69	563.97	566.20	3725772
2024-09-18	566.89	571.84	563.95	564.51	5198332
2024-09-19	574.22	576.10	571.32	574.19	3623524
2024-09-20	572.78	574.21	570.11	572.99	8763753
2024-09-23	574.31	575.28	573.07	574.58	31440711
2024-09-24	575.45	576.35	572.61	574.02	7325965
2024-09-25	573.88	574.65	571.69	572.66	31448293
2024-09-26	577.19	577.47	572.63	575.11	8915337
2024-09-27	576.15	576.92	573.15	574.07	7128850
2024-09-30	573.19	577.19	570.88	576.82	6099469
2024-10-01	576.14	576.21	568.76	571.37	5475724
2024-10-02	570.45	572.62	567.97	571.60	4400382
2024-10-03	570.13	572.52	568.23	570.51	2553757
2024-10-04	575.13	576.12	570.92	575.69	2433951
2024-10-07	574.03	574.58	569.33	570.53	2664335
2024-10-08	573.11	576.50	572.26	575.94	2307895
2024-10-09	575.94	580.47	575.33	579.85	2048778
2024-10-10	578.53	580.33	577.27	578.83	2197643
2024-10-11	578.82	583.09	578.72	582.35	2591668
2024-10-14	584.03	588.05	583.68	587.15	1679322
2024-10-15	587.46	587.67	581.41	582.49	3872018
2024-10-16	582.59	585.64	581.77	585.08	1842520
2024-10-17	588.79	588.93	584.98	585.25	2730986
2024-10-18	586.90	588.22	585.45	587.46	4120417
2024-10-21	586.67	587.68	583.44	586.59	3512823
2024-10-22	583.86	587.29	583.29	586.13	2640935
2024-10-23	584.03	584.48	577.23	580.79	2912008
2024-10-24	582.83	582.83	579.41	582.03	4080552
2024-10-25	584.38	587.30	580.91	581.90	3781949
2024-10-28	585.41	585.44	583.36	583.65	3635622
2024-10-29	582.67	585.71	581.27	584.55	3912738
2024-10-30	584.11	586.14	582.16	582.67	3831039
2024-10-31	578.34	578.42	571.18	571.24	8318741
2024-11-01	574.03	578.31	573.39	573.72	3188843
2024-11-04	573.94	575.26	570.64	572.57	3495954
2024-11-05	573.57	579.53	573.36	579.49	2988684
2024-11-06	592.08	594.80	588.30	593.88	5260463
2024-11-07	596.01	599.54	595.92	598.51	3892773
2024-11-08	599.12	602.56	599.12	601.13	5485657
2024-11-11	602.80	603.09	599.95	601.59	3995596
2024-11-12	601.62	602.22	597.35	599.75	6450048
2024-11-13	600.29	602.16	597.93	600.20	3593040
2024-11-14	600.26	600.75	595.63	596.23	2687703
2024-11-15	592.62	593.06	586.75	588.66	5426600
2024-11-18	589.09	592.38	588.21	591.11	5778266
2024-11-19	587.63	593.96	586.99	593.17	3747691
2024-11-20	593.23	593.67	587.50	593.44	4696858
2024-11-21	596.36	598.02	590.32	596.48	4175410
2024-11-22	596.64	599.08	596.15	598.45	3302826
2024-11-25	602.47	603.77	598.15	600.22	4637907
2024-11-26	601.75	604.28	601.03	603.76	4413249
2024-11-27	603.47	603.79	600.26	601.82	4669369
2024-11-29	602.63	606.32	602.38	605.07	3132739
2024-12-02	605.97	607.30	605.48	606.71	6048750
2024-12-03	606.41	607.22	605.38	606.96	4839869
2024-12-04	608.68	610.92	608.00	610.70	7524469
2024-12-05	610.65	611.54	609.41	609.73	3118962
2024-12-06	610.47	612.09	610.05	610.83	4985992
2024-12-09	610.75	610.85	607.09	607.68	2973765
2024-12-10	608.39	608.72	605.16	605.92	4489053
2024-12-11	608.80	611.48	608.51	610.59	4892064
2024-12-12	609.63	610.17	607.35	607.35	5830787
2024-12-13	609.44	610.15	605.83	607.24	9729091
2024-12-16	609.01	610.84	608.30	607.70	23494311
2024-12-17	605.07	606.05	603.76	605.05	20235933
2024-12-18	604.86	607.31	586.69	587.26	33342531
2024-12-19	592.26	593.80	586.73	586.83	19020743
2024-12-20	584.53	598.57	583.67	593.33	16783264
2024-12-23	593.68	598.14	590.48	597.64	16542268
2024-12-24	598.89	604.36	598.31	604.36	2365681
2024-12-26	602.33	605.34	601.00	604.07	10376958
2024-12-27	600.37	600.57	593.61	597.53	7034623
2024-12-30	590.78	594.57	587.24	590.98	3730593
2024-12-31	592.74	593.42	587.25	588.68	7228807
2025-01-02	592.17	593.91	583.33	587.45	9403079
2025-01-03	590.34	595.43	589.27	594.61	5868672
2025-01-06	599.15	602.56	596.43	598.30	4188046
2025-01-07	600.29	600.57	589.60	591.57	3810686
2025-01-08	591.49	593.37	587.98	592.19	5303627
2025-01-10	588.69	588.69	581.33	583.33	5881219
2025-01-13	578.51	584.51	578.00	584.18	3658842
2025-01-14	587.14	587.74	581.17	584.99	4063191
2025-01-15	593.18	596.78	584.99	595.63	5156279
2025-01-16	597.03	597.20	593.82	594.62	4562751
2025-01-17	599.76	602.23	598.51	600.26	4003114
2025-01-21	603.61	605.96	601.60	605.70	7109832
2025-01-22	608.90	610.74	608.36	609.30	3865342
2025-01-23	608.77	612.70	608.45	612.70	4935856
2025-01-24	612.75	613.79	609.76	610.89	4319585
2025-01-27	597.67	602.53	597.52	602.37	4649823
2025-01-28	603.53	608.29	600.15	607.49	5644506
2025-01-29	606.61	607.03	602.15	604.91	5827797
2025-01-30	606.92	609.50	603.63	607.94	2901056
2025-01-31	610.44	612.90	603.96	604.66	5419178
2025-02-03	595.58	603.14	593.34	600.68	4540165
2025-02-04	600.67	605.18	600.19	604.69	3340849
2025-02-05	603.55	607.29	601.50	607.17	2787578
2025-02-06	608.90	609.40	605.61	609.40	5303628
2025-02-07	609.84	611.09	602.99	603.80	4828377
2025-02-10	606.98	608.41	605.72	607.75	2091847
2025-02-11	605.47	608.76	605.38	608.23	3962743
2025-02-12	602.11	607.46	601.51	606.21	4839178
2025-02-13	607.41	612.91	606.15	612.67	3370355
2025-02-14	612.92	613.93	612.04	612.68	2797433
2025-02-18	613.86	614.48	611.36	614.48	3723628
2025-02-19	613.09	616.22	612.55	615.85	3210849
2025-02-20	614.53	614.64	609.97	613.46	2625878
2025-02-21	613.14	613.22	602.41	602.87	3615061
2025-02-24	604.91	605.90	599.42	600.00	5666949
2025-02-25	600.04	600.77	592.44	597.08	4592094
2025-02-26	598.81	602.44	594.77	597.28	4111788
2025-02-27	599.75	600.88	587.41	587.78	8190495
2025-02-28	588.41	597.66	585.30	597.04	5788196
2025-03-03	599.08	600.20	582.69	586.79	6730126
2025-03-04	582.46	588.16	574.93	579.71	5683394
2025-03-05	579.43	587.65	575.83	586.06	6225886
2025-03-06	578.25	582.88	572.87	575.54	5006506
2025-03-07	573.63	580.12	568.40	578.51	6534114
2025-03-10	570.29	572.22	558.25	563.44	7935595
2025-03-11	561.99	565.48	554.64	558.64	13308886
2025-03-12	564.82	565.75	556.30	561.48	11461426
2025-03-13	561.13	561.65	552.28	554.06	26587847
2025-03-14	558.69	566.53	554.07	565.56	9823241
2025-03-17	565.41	572.44	565.09	567.85	11698415
2025-03-18	565.78	565.93	559.96	561.93	18534672
2025-03-19	563.70	571.82	562.56	568.01	16095677
2025-03-20	564.20	571.48	563.58	566.74	7660862
2025-03-21	561.86	567.50	560.65	566.58	7306548
2025-03-24	573.49	577.80	572.90	576.72	19735431
2025-03-25	577.98	579.09	576.39	577.96	3640898
2025-03-26	577.91	578.86	569.85	571.42	3442420
2025-03-27	569.84	573.53	567.66	569.62	3680224
2025-03-28	568.11	568.88	557.69	558.12	7466375
2025-03-31	552.34	563.31	549.40	561.90	6451226
2025-04-01	560.02	565.49	556.27	563.78	4466652
2025-04-02	557.63	570.04	557.39	567.20	3745501
2025-04-03	547.61	550.47	539.42	540.07	12111295
2025-04-04	526.12	528.25	507.42	507.61	17517060
2025-04-07	491.41	525.56	484.00	506.38	29219935
2025-04-08	524.29	527.39	491.49	498.80	12062488
2025-04-09	495.65	548.83	495.34	546.25	21339005
2025-04-10	534.68	535.93	511.93	527.06	10186442
2025-04-11	525.37	538.93	522.50	536.98	11196058
2025-04-14	546.62	546.84	536.44	541.52	5791309
2025-04-15	542.16	545.69	539.31	540.19	4528658
2025-04-16	534.13	537.55	522.74	528.14	6763371
2025-04-17	530.04	533.64	526.36	528.67	4320740
2025-04-21	523.65	524.06	510.83	516.38	4588575
2025-04-22	522.54	531.76	521.59	529.38	6635146
2025-04-23	542.96	547.84	536.37	537.85	6854693
2025-04-24	539.18	549.89	537.97	549.22	6139998
2025-04-25	549.21	553.62	546.28	553.19	3717978
2025-04-28	554.01	556.07	547.61	553.43	5443416
2025-04-29	551.53	558.02	551.18	556.95	2676571
2025-04-30	550.13	559.07	544.10	557.96	8939244
2025-05-01	563.02	566.72	560.53	561.11	5403029
2025-05-02	567.37	571.06	565.26	569.34	3569763
2025-05-05	565.29	569.34	564.41	566.17	3190198
2025-05-06	560.60	566.00	559.39	561.54	4470465
2025-05-07	562.81	566.46	558.69	563.77	4837819
2025-05-08	567.91	573.03	564.44	567.33	5915451
2025-05-09	569.19	570.12	565.48	566.89	2782004
2025-05-12	584.27	585.78	579.80	585.71	5095692
2025-05-13	586.25	591.88	585.69	589.94	7068536
2025-05-14	590.67	591.77	588.37	590.28	6298070
2025-05-15	588.36	593.80	587.94	593.18	3084071
2025-05-16	594.11	597.35	592.14	597.04	3596536
2025-05-19	590.98	598.41	590.91	597.79	4753523
2025-05-20	595.98	596.88	592.44	595.57	21340949
2025-05-21	591.24	595.42	584.60	585.67	7124205
2025-05-22	585.45	589.42	584.18	585.76	6368596
2025-05-23	578.71	584.56	578.31	582.00	6303558
2025-05-27	588.89	594.15	587.18	593.94	4533635
2025-05-28	594.44	595.64	589.83	590.44	5337389
2025-05-29	595.90	596.05	588.88	592.78	3833975
2025-05-30	591.74	593.98	586.05	592.15	5930229
2025-06-02	590.55	595.64	587.88	595.59	3678953
2025-06-03	595.21	599.97	594.77	598.93	3773798
2025-06-04	599.86	600.83	598.40	598.77	3686253
2025-06-05	600.53	601.88	593.93	595.98	5142627
2025-06-06	601.53	603.73	599.80	602.00	3624743
2025-06-09	602.63	604.16	601.41	602.57	3883615
2025-06-10	603.12	606.42	601.99	606.03	6921005
2025-06-11	607.14	608.00	602.23	604.31	20207026
2025-06-12	602.97	606.66	602.47	606.51	6968317
2025-06-13	601.46	604.77	598.39	597.92	7231414
2025-06-16	601.47	605.56	601.38	603.76	10221898
2025-06-17	601.29	602.83	597.85	598.76	11753077
2025-06-18	599.50	602.31	597.72	598.62	4192047
2025-06-20	601.23	602.31	595.70	596.66	7447403
2025-06-23	597.87	603.39	594.71	602.93	6750373
2025-06-24	607.19	610.71	606.31	609.51	7360009
2025-06-25	610.79	611.35	608.45	609.96	13558860
2025-06-26	611.90	615.23	611.28	614.76	4955901
2025-06-27	615.81	619.31	613.79	617.46	7933764
2025-06-30	620.31	622.12	617.99	620.90	6552409
2025-07-01	619.31	621.68	618.48	620.67	6039395
2025-07-02	620.20	623.70	619.58	623.42	4920907
2025-07-03	625.40	629.25	625.40	628.17	4229404
2025-07-07	626.34	627.00	620.85	623.83	7472313
2025-07-08	624.32	625.07	622.52	623.33	4685640
2025-07-09	625.75	627.72	623.89	627.03	3019838
2025-07-10	627.18	629.87	626.01	628.85	2559688
2025-07-11	625.76	627.82	624.52	626.44	2739232
2025-07-14	626.17	628.14	624.75	627.74	2590584
2025-07-15	630.52	630.86	624.99	624.99	3813813
2025-07-16	626.76	627.72	621.05	627.25	4667287
2025-07-17	627.44	631.42	627.25	630.93	3575395
2025-07-18	632.32	632.39	629.47	630.67	3970702
2025-07-21	631.80	634.60	631.36	631.73	3558099
2025-07-22	632.12	632.78	629.25	631.74	4955634
2025-07-23	634.61	637.33	632.76	637.33	5836500
2025-07-24	637.65	639.19	637.05	637.58	3952767
2025-07-25	638.15	640.64	637.96	640.06	3306196
2025-07-28	640.53	641.10	638.64	639.92	9580953
2025-07-29	641.43	641.74	637.42	638.40	4958004
2025-07-30	639.10	640.74	634.59	637.51	4588333
2025-07-31	642.57	642.94	633.80	634.90	7730478
2025-08-01	629.36	629.36	622.31	624.65	6864261
2025-08-04	628.73	634.27	628.59	634.17	4654401
2025-08-05	634.89	635.66	630.13	631.12	3641650
2025-08-06	632.10	636.51	631.19	635.79	3085833
2025-08-07	639.35	640.08	632.18	635.44	5354203
2025-08-08	637.21	640.76	636.85	640.25	2898043
2025-08-11	640.60	642.05	637.75	638.98	3625843
2025-08-12	641.37	645.99	639.91	645.74	4499719
2025-08-13	648.02	649.31	645.84	648.11	3643852
2025-08-14	645.99	648.79	645.51	648.13	3210379
2025-08-15	649.20	649.27	645.72	646.67	3113143
2025-08-18	646.00	647.17	645.33	646.37	4463296
2025-08-19	646.29	647.27	641.66	642.95	2958416
2025-08-20	642.54	642.75	636.04	641.23	3876107
2025-08-21	639.41	641.09	636.97	638.70	2680030
2025-08-22	640.93	649.68	640.41	648.50	4024818
2025-08-25	647.23	648.46	645.55	645.64	3811824
2025-08-26	645.34	648.69	644.75	648.26	3301771
2025-08-27	647.76	650.58	647.65	649.80	3679662
2025-08-28	650.44	652.69	648.57	652.14	3384996
2025-08-29	650.69	651.06	646.35	648.32	3709195
2025-09-02	640.64	643.64	638.05	643.42	5796423
2025-09-03	645.82	647.40	643.64	646.88	3886544
2025-09-04	647.62	652.36	646.70	652.21	5855433
2025-09-05	654.70	655.44	646.54	650.47	3575382
2025-09-08	651.84	653.06	650.45	652.12	5228348
2025-09-09	652.20	654.11	650.45	653.62	13556553
2025-09-10	656.86	657.82	653.89	655.49	18437458
2025-09-11	657.46	661.64	656.86	660.95	8344075
2025-09-12	660.90	662.46	660.24	660.72	6244954
2025-09-15	662.94	664.38	662.69	662.18	7453392
2025-09-16	662.82	663.12	660.56	661.30	10650595
2025-09-17	661.36	663.05	655.62	660.57	20473691
2025-09-18	663.26	666.27	661.63	663.70	11497956
2025-09-19	665.48	667.72	663.56	666.87	6414881
2025-09-22	665.39	670.52	665.38	670.08	8709679
2025-09-23	669.95	670.55	665.18	666.50	7513356
2025-09-24	667.71	667.82	662.87	664.26	17964938
2025-09-25	661.14	662.58	657.57	661.22	5037922
2025-09-26	662.71	665.55	661.09	664.89	4338480
2025-09-29	667.57	668.43	665.07	666.76	5026776
2025-09-30	666.12	669.86	664.85	669.30	4899443
2025-10-01	666.37	672.62	666.27	671.84	8195767
2025-10-02	673.72	673.81	670.02	672.50	5694896
2025-10-03	673.24	675.93	671.45	672.42	5608665
2025-10-06	674.85	675.77	672.71	674.89	4122437
2025-10-07	675.82	676.25	670.92	672.42	4028152
2025-10-08	673.55	676.49	672.70	676.42	5191955
2025-10-09	676.80	677.19	672.50	674.52	2501820
2025-10-10	675.43	677.20	656.03	656.20	7643628
2025-10-13	663.84	667.85	662.99	666.23	6685043
2025-10-14	660.41	669.06	656.36	665.48	6413027
2025-10-15	670.08	673.47	662.17	668.28	6902182
2025-10-16	670.08	671.90	660.40	663.98	5132270
2025-10-17	662.71	668.94	661.40	667.69	6734176
2025-10-20	670.58	675.50	670.54	674.59	7433185
2025-10-21	674.74	676.27	673.27	674.43	10107977
2025-10-22	675.27	675.28	666.60	671.16	4929851
2025-10-23	671.39	676.00	671.08	674.97	5702375
2025-10-24	679.75	681.80	678.96	680.52	7901270
2025-10-27	686.09	688.91	685.45	688.60	8293131
2025-10-28	690.43	692.26	688.20	690.34	5521394
2025-10-29	692.09	693.07	686.22	690.71	6523052
2025-10-30	687.25	689.32	683.20	683.23	6398174
2025-10-31	688.40	688.44	682.58	685.23	8120195
2025-11-03	689.03	689.16	683.28	686.69	5675371
2025-11-04	679.42	683.27	677.88	678.81	8949897
2025-11-05	678.29	684.21	677.49	680.91	8342722
2025-11-06	679.79	680.71	672.01	673.52	7916244
2025-11-07	671.20	674.58	664.46	674.34	10083449
2025-11-10	680.60	685.55	678.38	684.82	8997997
2025-11-11	683.30	686.92	682.09	686.16	12258777
2025-11-12	688.16	688.33	684.30	686.64	8053619
2025-11-13	683.86	684.19	673.84	675.45	9741010
2025-11-14	668.70	678.98	666.53	675.31	6930478
2025-11-17	672.99	677.01	665.44	668.99	6151265
2025-11-18	665.34	668.39	659.09	663.45	9412142
2025-11-19	664.01	670.63	662.00	665.95	6254278
2025-11-20	676.26	678.90	655.10	655.77	8500897
2025-11-21	658.20	667.80	654.04	662.28	6113783
2025-11-24	665.94	673.36	664.87	672.06	4876146
2025-11-25	671.95	679.55	667.79	678.38	5414415
2025-11-26	680.96	685.08	680.11	683.06	3883316
2025-11-28	684.22	687.13	683.91	686.88	3784107
2025-12-01	682.20	686.40	682.13	683.66	8243850
2025-12-02	685.30	687.23	682.73	684.83	9107248
2025-12-03	684.00	688.32	683.06	687.26	6579148
2025-12-04	688.69	688.76	684.82	687.85	6652957
2025-12-05	688.89	691.81	688.02	689.11	16119390
2025-12-08	690.04	690.06	684.99	687.06	6333483
2025-12-09	686.61	688.81	686.02	686.51	6792968
2025-12-10	685.97	692.39	684.74	690.92	17850745
2025-12-11	688.57	692.71	685.60	692.59	27041106
2025-12-12	691.64	692.33	682.58	685.17	14659451
2025-12-15	689.19	689.19	682.66	681.74	9028417
2025-12-16	680.19	682.06	675.95	679.84	40598501
2025-12-17	680.90	681.35	672.16	672.41	32809874
2025-12-18	678.57	681.75	675.88	677.50	37055702
2025-12-19	679.58	684.13	679.43	683.49	10176580
2025-12-22	686.93	688.38	685.69	687.83	14978219
2025-12-23	686.92	691.21	686.86	690.97	8736389
2025-12-24	690.97	693.86	690.82	693.39	2348171
2025-12-26	693.68	694.70	692.36	693.27	2763763
2025-12-29	690.56	692.19	689.10	690.91	5395361
2025-12-30	690.46	691.56	689.59	689.92	4574533
2025-12-31	690.17	690.39	684.76	684.94	3845935
2026-01-02	688.74	689.90	682.88	686.19	7056867
2026-01-05	689.59	692.47	689.42	690.79	11227873
2026-01-06	690.98	695.35	690.83	694.89	7654148
2026-01-07	695.25	697.02	692.36	692.63	7529591
2026-01-08	691.84	693.63	690.50	692.55	6079988
2026-01-09	693.67	698.37	692.26	697.08	5758729
2026-01-12	693.72	699.17	693.71	698.23	6746310
2026-01-13	698.59	699.16	694.44	696.87	6958726
2026-01-14	694.07	694.75	689.18	693.49	11674780
2026-01-15	697.67	698.53	694.27	695.32	7668818
2026-01-16	696.75	697.34	693.17	694.66	7668853
2026-01-20	684.51	687.79	679.58	680.60	8597147
2026-01-21	682.66	691.79	681.17	688.32	8142218
2026-01-22	692.91	694.19	689.98	691.96	6493602
2026-01-23	691.19	694.04	690.22	692.24	7893976
2026-01-26	693.56	697.22	693.00	695.89	7027975
2026-01-27	697.28	699.63	696.66	698.65	8645881
2026-01-28	700.11	700.97	697.02	698.70	10289127
2026-01-29	699.47	700.15	687.89	697.09	7416065
2026-01-30	694.86	697.33	690.20	695.03	11124794
2026-02-02	692.65	700.06	692.53	698.54	8246408
2026-02-03	699.30	700.08	687.10	692.57	7309617
2026-02-04	693.47	694.52	684.79	690.57	5938943

Explore More About IVV

Coins representing dividend payouts and trends

IVV Dividend History

Discover iShares Core S&P's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

IVV Stock Split History

Discover iShares Core S&P's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

IVV Historical Prices

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

Web Analytics