IWB Historical Prices

Summary

Key Stock Metrics

271.54

(April 19, 2024)

52-Week Low

337.76

(February 19, 2025)

52-Week High

337.76

(February 19, 2025)

All-Time High

306.58

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-19	75.41	75.41	74.31	74.31	8100
2000-05-22	74.61	74.61	72.08	74.09	751300
2000-05-23	74.13	74.13	72.84	72.84	271200
2000-05-24	72.89	73.47	72.00	73.47	17900
2000-05-25	74.27	74.36	72.92	72.92	2100
2000-05-26	73.13	73.13	72.48	72.48	1800
2000-05-30	73.58	73.95	73.58	73.95	600
2000-06-01	75.66	76.69	75.66	76.27	400
2000-06-02	78.59	78.70	78.38	78.38	5700
2000-06-05	78.08	78.34	78.00	78.00	21000
2000-06-06	77.95	78.05	77.53	77.53	3200
2000-06-07	77.50	78.28	77.50	78.09	2700
2000-06-08	78.03	78.03	77.50	77.50	600
2000-06-09	78.08	78.08	77.75	77.77	1300
2000-06-12	77.83	77.84	77.45	77.45	1100
2000-06-13	76.58	77.91	76.58	77.91	1100
2000-06-14	78.70	78.70	78.02	78.02	1000
2000-06-16	78.31	78.31	78.16	78.16	20200
2000-06-19	78.72	78.72	77.92	77.92	500
2000-06-20	78.61	78.89	78.44	78.44	500
2000-06-21	78.34	78.59	78.31	78.59	1900
2000-06-22	78.33	78.33	77.00	77.00	13600
2000-06-23	77.25	77.25	76.47	76.47	13500
2000-06-26	77.11	77.11	76.94	76.94	12400
2000-06-27	77.30	77.38	77.27	77.27	300
2000-06-28	77.09	77.75	77.09	77.47	18000
2000-06-29	76.39	76.39	76.39	76.39	5000
2000-06-30	76.69	76.69	76.69	76.69	100
2000-07-03	77.06	77.53	77.06	77.53	1500
2000-07-05	77.47	77.47	76.53	76.53	6200
2000-07-06	76.50	77.17	76.22	77.17	2100
2000-07-07	77.78	78.50	77.78	78.41	1200
2000-07-10	78.45	78.53	78.23	78.42	2100
2000-07-11	78.83	78.86	78.83	78.86	1400
2000-07-12	79.06	79.28	79.06	79.28	700
2000-07-13	79.56	79.69	79.56	79.67	29700
2000-07-14	79.92	80.11	79.55	80.11	3000
2000-07-17	80.22	80.56	80.22	80.56	1200
2000-07-18	79.94	79.94	79.41	79.55	12100
2000-07-19	79.19	79.34	78.59	78.75	2700
2000-07-20	78.97	78.97	78.97	78.97	100
2000-07-21	78.98	78.98	78.94	78.97	900
2000-07-24	78.73	78.73	77.92	77.92	400
2000-07-25	78.50	78.50	77.95	78.14	1200
2000-07-26	77.50	77.50	77.00	77.48	12000
2000-07-27	76.67	77.02	76.67	77.02	21700
2000-07-28	76.48	76.48	75.47	75.52	1200
2000-07-31	75.00	75.75	75.00	75.75	2000
2000-08-01	75.72	76.19	75.72	76.19	6100
2000-08-02	75.92	76.69	75.92	76.64	3500
2000-08-03	75.39	76.55	75.39	76.48	1700
2000-08-04	77.25	77.28	77.19	77.23	4500
2000-08-07	77.67	78.27	77.67	78.27	1600
2000-08-08	78.41	78.50	78.41	78.50	1300
2000-08-09	78.30	78.59	78.30	78.59	300
2000-08-10	77.86	77.98	77.66	77.66	5800
2000-08-11	77.19	77.19	77.19	77.19	600
2000-08-14	78.13	78.81	78.13	78.78	900
2000-08-15	78.95	79.00	78.73	79.00	600
2000-08-16	79.00	79.00	78.36	78.36	2000
2000-08-17	79.00	79.27	79.00	79.27	900
2000-08-18	79.61	79.61	79.28	79.28	4200
2000-08-22	79.84	80.09	79.69	79.69	56800
2000-08-23	79.39	80.03	79.39	79.75	5000
2000-08-24	80.19	80.42	80.19	80.42	2000
2000-08-25	80.48	80.59	80.41	80.42	6800
2000-08-28	81.22	81.28	80.88	80.88	26500
2000-08-29	80.67	80.78	80.63	80.78	1000
2000-08-30	80.70	80.70	80.41	80.64	27800
2000-08-31	81.45	81.78	81.45	81.50	1300
2000-09-01	81.63	81.64	81.25	81.55	1000
2000-09-05	81.25	81.28	80.75	80.75	18000
2000-09-06	80.97	80.97	80.09	80.09	2800
2000-09-07	80.19	80.69	80.19	80.69	3200
2000-09-08	80.00	80.06	80.00	80.03	1200
2000-09-11	80.00	80.55	79.53	79.72	2500
2000-09-12	80.00	80.13	79.38	79.38	2500
2000-09-13	79.08	79.58	79.06	79.58	17600
2000-09-14	79.95	79.95	79.56	79.59	1700
2000-09-15	79.31	79.31	78.41	78.41	1300
2000-09-18	78.39	78.39	77.50	77.50	7600
2000-09-19	77.75	78.20	77.75	78.20	1200
2000-09-20	77.80	77.83	77.39	77.83	3300
2000-09-21	77.53	77.53	77.31	77.31	14400
2000-09-22	76.41	77.05	76.41	77.05	900
2000-09-25	78.25	78.25	77.38	77.38	13400
2000-09-26	77.51	77.75	76.75	76.80	17200
2000-09-27	76.90	76.90	76.90	76.90	200
2000-09-28	77.29	78.46	77.29	78.46	1300
2000-09-29	78.02	78.08	77.56	77.56	3200
2000-10-02	77.55	77.55	76.90	77.00	7100
2000-10-03	77.08	77.97	76.50	76.50	7000
2000-10-04	76.19	76.67	76.19	76.67	1500
2000-10-05	76.84	77.17	76.84	77.01	2800
2000-10-06	76.90	76.95	74.70	75.09	166800
2000-10-09	75.16	75.16	74.62	75.15	163300
2000-10-10	74.65	74.74	73.31	73.31	2700
2000-10-11	73.11	73.54	72.64	72.88	5800
2000-10-12	72.70	72.70	70.79	70.79	5800
2000-10-13	70.77	73.37	70.77	73.37	18500
2000-10-16	73.25	73.68	73.25	73.64	7200
2000-10-17	73.84	73.84	72.00	72.24	12000
2000-10-18	70.25	72.50	70.00	72.14	13300
2000-10-19	73.02	74.14	73.02	74.14	19500
2000-10-20	74.25	75.44	74.25	74.74	7900
2000-10-23	74.52	75.34	74.50	74.54	5200
2000-10-24	75.48	75.76	74.40	74.40	6900
2000-10-25	73.40	74.48	73.00	73.00	6100
2000-10-26	73.25	73.25	71.60	71.60	9600
2000-10-27	73.08	74.08	73.08	73.62	10000
2000-10-30	74.00	74.90	73.66	74.90	2500
2000-10-31	75.04	76.42	75.02	76.42	10400
2000-11-01	76.20	76.20	75.68	75.92	2500
2000-11-02	76.52	76.70	76.40	76.70	70700
2000-11-03	76.64	76.64	76.46	76.52	3500
2000-11-06	77.24	77.24	76.78	76.78	7500
2000-11-07	76.54	76.98	76.48	76.48	25600
2000-11-08	76.26	76.26	75.56	75.56	5000
2000-11-09	74.66	74.76	73.40	74.66	49300
2000-11-10	74.06	74.10	73.32	73.42	13800
2000-11-13	71.90	72.34	71.02	72.20	5900
2000-11-14	73.20	74.04	73.20	74.04	45400
2000-11-15	73.90	74.62	73.62	74.40	26500
2000-11-16	74.40	74.40	73.28	73.28	17900
2000-11-17	73.28	73.84	72.42	72.42	36800
2000-11-20	71.48	72.02	71.30	71.66	10800
2000-11-21	71.50	71.80	70.78	71.46	10500
2000-11-22	70.89	70.94	70.00	70.25	70700
2000-11-24	71.06	71.14	70.90	71.12	10000
2000-11-27	72.08	72.22	71.74	71.76	24900
2000-11-28	71.60	71.60	70.88	71.34	24100
2000-11-29	70.78	71.12	70.38	70.62	16100
2000-11-30	69.86	69.96	68.36	69.86	50300
2000-12-01	69.92	70.60	69.54	69.56	17100
2000-12-04	69.40	70.42	69.38	70.02	1900
2000-12-05	72.08	73.00	72.08	73.00	2100
2000-12-06	72.90	73.08	71.50	71.50	4900
2000-12-07	71.50	72.02	71.25	71.48	19900
2000-12-08	72.70	73.26	72.62	73.08	35200
2000-12-11	73.00	74.38	73.00	74.02	27000
2000-12-12	73.68	73.84	73.22	73.60	36400
2000-12-13	74.00	74.00	72.60	72.60	52700
2000-12-14	71.92	72.04	71.40	71.40	43700
2000-12-15	70.20	70.60	69.38	69.74	18300
2000-12-18	70.56	70.88	70.00	70.10	41700
2000-12-19	70.54	71.38	69.30	69.42	13900
2000-12-20	67.70	68.06	66.79	66.90	36600
2000-12-21	66.80	68.02	66.48	67.32	74100
2000-12-22	68.20	69.06	68.20	68.96	52300
2000-12-26	69.50	70.18	69.00	70.18	165100
2000-12-27	69.56	70.64	69.56	70.53	50000
2000-12-28	70.40	71.00	70.40	70.92	117800
2000-12-29	71.20	71.20	70.20	70.20	111200
2001-01-02	70.04	70.04	67.47	67.73	36800
2001-01-03	68.00	71.50	67.35	71.33	13600
2001-01-04	71.37	71.55	70.41	70.41	17900
2001-01-05	70.11	70.11	68.35	68.35	11700
2001-01-08	67.90	68.14	67.70	68.14	7300
2001-01-09	68.87	69.03	68.21	68.68	30400
2001-01-10	67.97	69.51	67.97	69.47	3200
2001-01-11	69.41	70.34	69.41	70.25	15300
2001-01-12	69.70	70.75	69.62	69.95	12000
2001-01-16	69.84	70.12	69.70	70.06	7400
2001-01-17	71.50	71.60	70.57	70.57	19800
2001-01-18	70.70	71.56	70.59	71.48	32800
2001-01-19	72.02	72.02	70.95	71.37	12800
2001-01-22	71.15	71.62	70.79	70.95	7500
2001-01-23	71.05	72.12	71.05	72.01	31700
2001-01-24	72.10	72.73	72.10	72.21	73800
2001-01-25	72.10	72.30	71.92	72.07	73500
2001-01-26	71.60	71.84	71.26	71.84	19400
2001-01-29	71.87	72.31	71.85	72.30	398900
2001-01-30	72.38	72.92	72.12	72.92	349400
2001-01-31	72.96	73.19	72.52	72.52	88100
2001-02-01	72.35	72.80	72.10	72.66	343500
2001-02-02	72.82	72.82	71.24	71.32	295500
2001-02-05	71.44	71.54	71.12	71.54	14400
2001-02-06	71.62	72.06	71.51	71.51	12900
2001-02-07	71.30	71.30	70.54	70.97	1800
2001-02-08	71.20	71.20	70.51	70.51	7800
2001-02-09	70.20	70.26	69.37	69.57	128900
2001-02-12	69.58	70.28	69.58	70.28	20400
2001-02-13	70.45	70.66	69.60	69.60	101200
2001-02-14	69.84	69.84	69.00	69.66	48400
2001-02-15	70.08	70.49	70.08	70.26	10600
2001-02-16	69.30	69.32	68.60	69.15	11100
2001-02-20	69.29	69.29	67.80	67.80	4900
2001-02-21	67.30	67.90	66.37	66.37	34900
2001-02-22	66.65	66.65	65.45	66.10	14700
2001-02-23	65.79	66.01	64.41	66.01	27900
2001-02-26	66.50	66.90	66.08	66.90	63000
2001-02-27	66.90	67.36	66.47	66.72	39900
2001-02-28	66.82	66.82	65.31	65.64	53300
2001-03-01	64.91	65.60	64.49	65.60	16900
2001-03-02	65.76	65.82	65.39	65.60	2900
2001-03-05	65.68	65.82	65.52	65.82	12000
2001-03-06	66.72	67.22	66.45	66.55	19700
2001-03-07	66.98	66.98	66.47	66.77	7500
2001-03-08	66.78	67.00	66.57	66.82	19400
2001-03-09	66.02	66.02	64.95	65.10	9000
2001-03-12	64.07	64.07	62.04	62.16	23800
2001-03-13	62.27	63.19	62.00	63.18	38000
2001-03-14	61.89	62.53	61.06	61.62	34400
2001-03-15	62.57	62.57	61.70	61.87	7700
2001-03-16	61.50	61.50	60.54	60.54	19100
2001-03-19	60.90	61.92	60.52	61.77	71700
2001-03-20	61.75	62.45	60.35	60.35	14200
2001-03-21	60.00	60.51	58.98	59.19	9900
2001-03-22	58.70	59.20	56.98	58.70	37900
2001-03-23	59.35	60.06	59.34	60.06	5000
2001-03-26	60.60	61.10	60.60	60.62	15400
2001-03-27	60.87	62.30	60.87	62.30	15300
2001-03-28	61.34	61.44	60.65	60.87	22200
2001-03-29	60.54	60.90	60.19	60.35	182100
2001-03-30	60.18	61.04	60.18	60.82	4400
2001-04-02	60.90	61.14	59.93	60.09	41900
2001-04-03	59.60	59.76	57.69	57.84	10300
2001-04-04	57.89	58.62	57.45	57.83	14400
2001-04-05	59.35	60.59	59.16	60.30	14800
2001-04-06	59.25	59.92	58.74	59.04	21200
2001-04-09	59.94	60.18	59.36	59.64	278800
2001-04-10	60.55	61.75	60.55	61.52	19500
2001-04-11	62.20	62.22	61.23	61.42	10400
2001-04-12	61.42	62.20	61.10	62.20	21000
2001-04-16	62.45	62.45	61.52	61.88	15600
2001-04-17	61.73	62.80	61.73	62.45	21700
2001-04-18	63.76	65.98	63.59	65.26	22800
2001-04-19	65.06	66.20	65.06	66.20	11100
2001-04-20	65.80	65.80	65.13	65.47	18000
2001-04-23	65.28	65.28	64.24	64.37	26100
2001-04-24	64.47	64.61	63.85	63.85	16800
2001-04-25	63.93	64.95	63.93	64.76	33500
2001-04-26	65.12	65.64	65.07	65.18	23800
2001-04-27	65.83	65.83	65.43	65.53	4800
2001-04-30	66.52	67.01	65.95	66.09	16300
2001-05-01	65.92	66.87	65.70	66.87	27600
2001-05-02	67.10	67.34	66.58	67.01	17600
2001-05-03	66.31	66.31	65.79	65.81	8500
2001-05-04	65.19	67.03	65.19	66.98	135800
2001-05-07	66.75	67.20	66.46	66.46	26500
2001-05-08	66.94	66.94	66.36	66.72	4100
2001-05-09	66.20	66.69	66.20	66.60	16600
2001-05-10	67.03	67.03	66.35	66.40	21600
2001-05-11	66.47	66.47	65.52	65.60	27200
2001-05-14	65.80	66.03	65.48	66.03	21600
2001-05-15	65.98	66.52	65.89	65.93	15600
2001-05-16	65.86	67.48	65.86	67.48	20600
2001-05-17	67.72	68.42	67.72	68.25	15500
2001-05-18	68.19	68.45	67.88	68.45	8000
2001-05-21	68.30	69.54	68.17	69.54	10500
2001-05-22	69.66	69.74	69.34	69.40	81900
2001-05-23	69.15	69.17	68.34	68.34	102700
2001-05-24	68.35	68.60	67.87	68.50	81100
2001-05-25	68.32	68.32	67.68	67.78	53200
2001-05-29	67.58	67.72	67.00	67.22	22300
2001-05-30	66.57	66.94	65.89	65.89	18200
2001-05-31	66.22	66.81	66.12	66.35	12900
2001-06-01	66.30	66.88	66.21	66.75	11600
2001-06-04	67.08	67.09	66.52	67.09	7100
2001-06-05	67.30	68.17	67.30	68.16	40400
2001-06-06	67.92	67.93	67.42	67.42	4300
2001-06-07	67.43	67.73	67.19	67.72	4500
2001-06-08	67.30	67.30	66.53	66.78	8500
2001-06-11	66.55	66.68	66.10	66.38	8900
2001-06-12	65.62	66.48	65.34	66.48	11600
2001-06-13	66.21	66.59	65.78	65.79	13500
2001-06-14	65.37	65.37	64.37	64.37	30200
2001-06-15	63.82	64.45	63.65	64.02	37000
2001-06-18	64.19	64.19	63.81	63.85	50200
2001-06-19	64.73	64.73	63.79	63.83	7900
2001-06-20	64.20	64.75	64.15	64.75	55100
2001-06-21	64.47	65.34	64.47	65.34	1800
2001-06-22	64.76	64.91	64.46	64.65	14400
2001-06-25	64.70	64.84	64.26	64.40	35900
2001-06-26	63.82	64.49	63.68	64.13	7700
2001-06-27	64.21	64.47	63.84	64.12	8000
2001-06-28	64.86	65.32	64.86	64.86	10500
2001-06-29	65.17	65.50	64.91	64.95	54600
2001-07-02	64.87	65.59	64.87	65.32	11400
2001-07-03	65.06	65.34	65.06	65.26	35500
2001-07-05	65.04	65.04	64.59	64.59	49200
2001-07-06	63.85	63.85	62.80	63.07	39300
2001-07-09	63.06	63.45	62.82	63.35	6500
2001-07-10	63.52	63.52	62.33	62.33	8100
2001-07-11	62.25	62.51	61.74	62.29	13700
2001-07-12	63.23	63.90	63.23	63.86	3300
2001-07-13	63.90	64.33	63.87	64.12	35400
2001-07-16	64.27	64.32	63.35	63.35	5700
2001-07-17	63.37	64.14	63.23	64.08	15200
2001-07-18	63.58	63.69	63.21	63.59	41800
2001-07-19	64.40	64.40	63.68	64.12	120100
2001-07-20	63.94	64.01	63.65	63.84	7000
2001-07-23	63.87	63.87	63.04	63.29	9900
2001-07-24	62.62	62.62	61.43	61.75	19100
2001-07-25	61.66	62.69	61.66	62.57	32000
2001-07-26	62.72	63.33	62.46	63.33	192000
2001-07-27	63.43	63.71	63.40	63.55	351000
2001-07-30	63.79	63.79	63.31	63.43	408100
2001-07-31	63.69	64.47	63.69	63.91	17600
2001-08-01	64.09	64.52	64.09	64.16	7200
2001-08-02	64.79	64.84	64.08	64.50	29400
2001-08-03	64.38	64.38	63.82	64.23	10900
2001-08-06	64.01	64.01	63.37	63.45	10300
2001-08-07	63.18	63.64	63.18	63.57	78700
2001-08-08	63.19	63.72	62.47	62.52	10800
2001-08-09	62.37	62.51	62.04	62.27	9600
2001-08-10	62.59	62.79	61.97	62.79	11700
2001-08-13	62.95	62.95	62.82	62.92	5300
2001-08-14	63.25	63.25	62.75	62.78	12100
2001-08-15	62.92	62.94	62.20	62.20	7900
2001-08-16	61.73	62.33	61.62	62.33	38600
2001-08-17	61.88	61.89	61.14	61.49	34900
2001-08-20	61.56	61.82	61.39	61.80	28800
2001-08-21	62.02	62.40	61.23	61.23	20800
2001-08-22	61.47	61.65	60.86	61.50	72800
2001-08-23	61.52	61.77	61.31	61.31	27800
2001-08-24	61.57	62.50	61.57	62.25	153100
2001-08-27	62.54	62.70	62.30	62.46	15800
2001-08-28	62.10	62.28	61.42	61.42	11700
2001-08-29	61.62	61.62	60.76	60.78	24500
2001-08-30	60.43	60.60	59.54	59.61	92800
2001-08-31	59.80	60.32	59.58	60.00	14600
2001-09-04	60.12	61.19	59.86	60.50	26900
2001-09-05	59.56	60.00	58.96	59.87	27300
2001-09-06	59.14	59.49	58.49	58.70	28000
2001-09-07	57.73	58.54	57.38	57.38	47800
2001-09-10	57.06	57.87	57.04	57.72	20400
2001-09-17	54.65	55.94	54.30	55.30	51600
2001-09-18	54.75	55.45	54.15	54.60	39700
2001-09-19	54.90	54.98	52.10	53.95	31100
2001-09-20	52.90	52.95	52.00	52.00	13800
2001-09-21	49.55	52.09	49.55	51.16	60300
2001-09-24	52.25	53.45	52.25	53.05	30200
2001-09-25	53.25	53.75	52.80	53.47	48800
2001-09-26	54.00	54.05	52.73	53.18	73400
2001-09-27	53.55	53.85	52.55	53.85	61000
2001-09-28	54.00	54.95	54.00	54.95	86100
2001-10-01	54.44	54.70	54.00	54.70	32100
2001-10-02	54.55	54.99	54.11	54.82	33400
2001-10-03	54.64	56.54	54.64	56.40	640500
2001-10-04	56.50	56.99	56.24	56.58	32300
2001-10-05	56.27	56.33	55.41	56.22	91400
2001-10-08	55.50	56.15	55.50	55.83	64900
2001-10-09	55.84	55.85	55.40	55.52	63100
2001-10-10	55.60	56.81	55.60	56.70	89600
2001-10-11	57.59	57.80	57.32	57.80	62600
2001-10-12	57.18	57.51	56.50	57.51	50100
2001-10-15	57.07	57.45	56.78	57.38	98500
2001-10-16	57.53	57.92	57.27	57.77	46400
2001-10-17	58.30	58.36	57.09	57.26	53500
2001-10-18	56.55	56.71	56.09	56.40	39900
2001-10-19	55.64	56.61	55.64	56.36	53600
2001-10-22	56.35	57.41	56.35	57.30	18300
2001-10-23	57.42	57.69	57.04	57.04	27300
2001-10-24	57.14	57.19	56.93	57.10	49900
2001-10-25	56.36	57.82	56.15	57.82	24600
2001-10-26	57.78	58.29	57.71	58.00	38800
2001-10-29	57.73	57.73	56.68	56.70	55600
2001-10-30	56.27	56.27	55.57	55.73	29900
2001-10-31	56.22	56.52	55.71	55.85	96800
2001-11-01	55.84	57.04	55.54	56.95	82700
2001-11-02	56.77	57.31	56.73	57.25	63000
2001-11-05	58.03	58.16	57.75	58.06	35500
2001-11-06	57.84	58.86	57.72	58.86	56800
2001-11-07	58.70	59.28	58.53	58.65	68600
2001-11-08	59.19	59.62	58.73	58.85	66400
2001-11-09	58.79	59.00	58.65	58.92	20900
2001-11-12	58.00	58.99	57.80	58.79	21400
2001-11-13	59.42	59.93	59.42	59.92	139000
2001-11-14	60.39	60.42	59.73	60.11	257600
2001-11-15	60.07	60.37	59.78	60.05	127300
2001-11-16	60.25	60.25	59.58	60.01	88800
2001-11-19	60.10	60.60	60.10	60.55	73100
2001-11-20	60.47	60.73	60.15	60.15	63600
2001-11-21	59.94	59.96	59.64	59.75	104000
2001-11-23	59.90	60.75	59.90	60.75	52600
2001-11-26	60.51	61.02	60.46	60.93	93700
2001-11-27	60.61	61.29	60.18	60.55	67600
2001-11-28	60.27	60.51	59.50	59.50	1230600
2001-11-29	59.67	60.17	59.61	60.15	122900
2001-11-30	60.22	60.32	60.02	60.07	1217500
2001-12-03	59.58	59.88	59.51	59.62	44000
2001-12-04	59.82	60.36	59.64	60.36	137700
2001-12-05	60.89	61.98	60.89	61.75	106300
2001-12-06	61.67	61.95	61.51	61.68	126800
2001-12-07	61.27	61.58	60.89	61.21	116800
2001-12-10	61.00	61.00	60.25	60.25	69500
2001-12-11	60.52	60.81	59.95	60.09	68100
2001-12-12	60.27	60.27	59.57	60.07	43100
2001-12-13	59.42	59.77	59.03	59.03	21700
2001-12-14	58.82	59.32	58.82	59.23	61400
2001-12-17	59.32	59.93	59.32	59.67	25900
2001-12-18	60.22	60.32	59.95	60.32	123500
2001-12-19	59.72	60.76	59.72	60.65	150000
2001-12-20	60.54	60.59	60.02	60.11	108000
2001-12-21	60.48	60.48	60.02	60.38	84700
2001-12-24	60.50	60.50	60.30	60.45	54500
2001-12-26	60.33	61.07	60.33	60.60	492500
2001-12-27	60.69	61.04	60.69	61.02	219800
2001-12-28	61.25	61.41	60.98	61.14	44900
2001-12-31	61.15	61.26	60.84	60.98	83100
2002-01-02	60.73	60.85	60.06	60.77	119400
2002-01-03	60.94	61.49	60.94	61.49	36800
2002-01-04	61.88	62.09	61.50	61.88	14400
2002-01-07	61.90	62.05	61.45	61.56	76200
2002-01-08	61.59	61.59	61.15	61.15	17100
2002-01-09	61.69	61.98	60.94	60.94	18500
2002-01-10	60.85	61.12	60.75	61.00	31500
2002-01-11	61.15	61.15	60.51	60.51	12300
2002-01-14	60.50	60.50	60.06	60.16	129300
2002-01-15	60.14	60.55	60.03	60.40	151300
2002-01-16	60.15	60.16	59.48	59.48	147400
2002-01-17	59.88	60.20	59.69	60.20	41100
2002-01-18	59.72	59.86	59.43	59.56	17300
2002-01-22	59.97	59.97	59.00	59.05	20400
2002-01-23	59.31	59.74	59.10	59.60	95300
2002-01-24	59.94	60.13	59.69	59.85	29800
2002-01-25	59.72	59.99	59.72	59.99	31200
2002-01-28	60.16	60.16	59.43	59.77	25700
2002-01-29	60.12	60.12	58.21	58.30	176600
2002-01-30	58.26	58.89	57.40	58.89	34200
2002-01-31	59.00	59.67	59.00	59.60	22000
2002-02-01	59.65	59.73	59.21	59.37	9400
2002-02-04	59.00	59.00	57.92	57.92	89800
2002-02-05	57.85	58.37	57.40	57.78	40800
2002-02-06	57.82	57.93	57.18	57.25	28100
2002-02-07	57.44	57.74	57.03	57.03	27400
2002-02-08	57.37	58.01	57.12	58.01	11000
2002-02-11	57.91	58.68	57.91	58.68	8700
2002-02-12	58.38	58.86	58.38	58.67	15800
2002-02-13	58.70	59.35	58.70	59.14	36400
2002-02-14	59.44	59.55	59.04	59.04	12500
2002-02-15	58.92	58.92	58.47	58.47	8600
2002-02-19	58.02	58.12	57.29	57.40	73300
2002-02-20	57.54	58.19	57.09	58.19	15200
2002-02-21	58.08	58.18	57.26	57.34	19100
2002-02-22	57.06	57.80	57.00	57.59	6500
2002-02-25	58.19	58.87	58.02	58.87	18100
2002-02-26	58.80	58.87	58.51	58.73	19700
2002-02-27	58.93	59.39	58.32	58.74	77100
2002-02-28	58.99	59.36	58.66	58.66	158900
2002-03-01	58.88	59.81	58.80	59.78	9600
2002-03-04	60.27	61.18	60.08	61.14	203500
2002-03-05	60.83	61.35	60.70	60.87	31200
2002-03-06	60.83	61.72	60.83	61.68	153200
2002-03-07	61.83	61.87	61.13	61.41	108600
2002-03-08	61.98	62.06	61.47	61.60	11500
2002-03-11	61.40	62.01	61.40	61.84	55900
2002-03-12	61.15	61.64	61.15	61.60	21100
2002-03-13	61.30	61.44	60.88	61.13	103300
2002-03-14	61.23	61.26	60.92	61.03	10300
2002-03-15	61.29	61.74	61.29	61.65	9400
2002-03-18	62.03	62.07	61.41	61.72	30900
2002-03-19	62.00	62.13	61.69	61.87	31100
2002-03-20	61.53	61.56	60.90	60.90	34700
2002-03-21	60.96	61.19	60.38	61.19	14200
2002-03-22	60.82	61.12	60.73	60.80	22200
2002-03-25	60.82	60.82	60.09	60.09	12900
2002-03-26	60.30	60.71	60.15	60.21	315400
2002-03-27	60.53	60.75	60.53	60.59	267000
2002-03-28	60.70	61.13	60.61	60.61	102600
2002-04-01	60.39	60.88	60.10	60.71	30200
2002-04-02	60.41	60.48	60.27	60.34	99500
2002-04-03	60.08	60.11	59.33	59.54	54000
2002-04-04	59.45	59.89	59.41	59.72	31100
2002-04-05	59.87	59.90	59.38	59.57	15500
2002-04-08	59.06	59.65	58.98	59.64	10700
2002-04-09	59.83	59.83	59.28	59.36	14500
2002-04-10	59.31	60.04	59.31	60.04	22200
2002-04-11	59.78	59.78	58.55	58.60	25200
2002-04-12	58.76	59.04	58.75	58.92	206500
2002-04-15	59.05	59.05	58.50	58.69	7400
2002-04-16	59.60	59.99	59.52	59.93	58100
2002-04-17	59.96	60.09	59.68	59.84	30300
2002-04-18	59.94	59.94	59.14	59.82	61500
2002-04-19	59.88	59.97	59.64	59.77	16700
2002-04-22	59.44	59.44	58.71	58.88	47600
2002-04-23	58.83	59.01	58.41	58.41	39700
2002-04-24	58.54	58.86	58.09	58.16	30700
2002-04-25	57.95	58.16	57.80	58.14	56100
2002-04-26	58.23	58.32	57.36	57.41	44600
2002-04-29	57.15	57.34	56.58	56.60	311300
2002-04-30	56.66	57.57	56.66	57.29	36000
2002-05-01	57.36	57.90	56.75	57.70	79800
2002-05-02	57.70	58.05	57.53	57.53	81000
2002-05-03	57.47	57.47	56.89	57.13	27400
2002-05-06	57.00	57.17	55.95	56.03	311200
2002-05-07	56.33	56.33	55.75	55.75	51400
2002-05-08	56.86	57.98	56.86	57.92	46100
2002-05-09	57.65	57.65	57.13	57.20	23400
2002-05-10	57.19	57.19	56.03	56.16	86700
2002-05-13	56.14	57.16	56.14	57.13	13500
2002-05-14	58.09	58.50	57.77	58.45	231300
2002-05-15	58.05	58.66	58.05	58.12	81400
2002-05-16	58.06	58.48	58.06	58.44	73500
2002-05-17	58.60	58.81	58.35	58.74	25200
2002-05-20	58.49	58.51	58.08	58.12	48600
2002-05-21	58.47	58.47	57.47	57.50	229400
2002-05-22	57.40	57.73	57.21	57.72	25200
2002-05-23	57.79	58.21	57.43	58.21	30100
2002-05-24	58.23	58.23	57.62	57.74	37700
2002-05-28	57.64	57.64	56.98	57.29	45800
2002-05-29	57.15	57.17	56.89	56.90	53100
2002-05-30	56.49	56.94	56.19	56.75	47800
2002-05-31	56.85	57.32	56.85	56.89	31100
2002-06-03	56.73	57.00	55.33	55.33	309700
2002-06-04	55.24	55.75	54.91	55.53	269300
2002-06-05	55.53	55.88	55.33	55.88	52300
2002-06-06	55.80	55.80	54.70	54.79	92700
2002-06-07	54.13	55.08	53.94	54.81	85800
2002-06-10	54.70	55.26	54.70	55.15	43800
2002-06-11	55.14	55.30	54.04	54.04	74500
2002-06-12	53.92	54.38	53.50	54.36	106900
2002-06-13	54.08	54.41	53.70	53.76	84800
2002-06-14	52.75	53.55	52.07	53.46	275200
2002-06-17	54.05	55.01	54.04	54.92	47700
2002-06-18	54.88	55.26	54.84	55.00	68100
2002-06-19	54.52	55.08	54.07	54.15	101900
2002-06-20	54.18	54.22	53.24	53.24	411800
2002-06-21	53.00	53.38	52.27	52.34	25200
2002-06-24	52.40	52.93	51.53	52.61	145600
2002-06-25	53.02	53.23	51.63	51.78	60300
2002-06-26	50.42	51.60	50.40	51.54	266500
2002-06-27	52.12	52.48	51.24	52.48	220700
2002-06-28	52.45	53.03	52.15	52.15	205500
2002-07-01	52.50	52.57	51.25	51.25	127700
2002-07-02	51.15	51.15	50.08	50.22	237800
2002-07-03	50.10	50.45	49.48	50.45	116400
2002-07-05	51.05	52.16	51.05	52.15	32300
2002-07-08	52.45	52.45	51.40	51.60	49800
2002-07-09	51.65	51.75	50.20	50.30	111000
2002-07-10	50.35	50.45	48.53	48.54	61800
2002-07-11	48.00	49.17	47.54	48.90	1581100
2002-07-12	49.25	49.40	48.36	48.85	97000
2002-07-15	48.10	48.43	46.51	48.43	75500
2002-07-16	48.50	48.84	47.47	47.69	197900
2002-07-17	49.05	49.25	47.66	48.24	78800
2002-07-18	48.24	48.24	46.74	46.74	149000
2002-07-19	46.10	46.15	44.80	44.94	198400
2002-07-22	44.55	45.35	43.39	43.86	436300
2002-07-23	43.65	43.91	42.49	42.49	618300
2002-07-24	41.43	44.85	41.30	44.85	171100
2002-07-25	44.60	45.58	43.44	44.72	173100
2002-07-26	44.77	45.34	44.67	45.16	128200
2002-07-29	46.48	48.03	46.45	48.03	509700
2002-07-30	47.45	48.53	47.28	48.17	368700
2002-07-31	48.25	48.62	47.57	48.62	335000
2002-08-01	48.53	48.53	47.14	47.18	1287500
2002-08-02	47.00	47.08	45.69	46.21	467800
2002-08-05	45.99	45.99	44.48	44.51	466200
2002-08-06	45.47	46.64	45.47	45.80	133100
2002-08-07	46.80	46.84	45.70	46.70	494500
2002-08-08	46.98	48.37	46.76	48.34	186600
2002-08-09	47.80	48.78	47.60	48.48	69300
2002-08-12	47.84	48.37	47.61	48.10	160400
2002-08-13	47.71	48.56	47.19	47.27	105500
2002-08-14	47.16	49.00	46.88	49.00	64600
2002-08-15	49.18	49.71	48.98	49.55	97900
2002-08-16	49.28	49.92	49.07	49.51	78400
2002-08-19	49.65	50.75	49.50	50.66	247800
2002-08-20	50.41	50.41	49.77	50.07	390700
2002-08-21	50.70	50.77	49.77	50.69	142000
2002-08-22	50.70	51.48	50.56	51.37	172500
2002-08-23	50.95	50.95	49.97	50.10	266000
2002-08-26	50.39	50.56	49.60	50.56	297500
2002-08-27	50.88	50.99	49.69	49.79	76200
2002-08-28	49.60	49.60	48.63	48.90	164900
2002-08-29	48.07	49.21	48.07	48.98	242600
2002-08-30	48.53	49.47	48.53	48.76	35900
2002-09-03	48.18	48.18	46.79	46.88	118700
2002-09-04	46.70	47.88	46.70	47.60	297300
2002-09-05	46.60	47.43	46.45	47.00	214500
2002-09-06	47.82	47.97	47.43	47.66	127600
2002-09-09	47.30	48.45	47.29	48.45	55300
2002-09-10	48.45	48.60	48.01	48.48	113000
2002-09-11	49.45	49.45	48.30	48.30	265700
2002-09-12	48.15	48.19	47.20	47.35	190300
2002-09-13	46.70	47.45	46.70	47.27	61000
2002-09-16	47.35	47.42	46.77	47.35	49400
2002-09-17	48.20	48.20	46.34	46.40	140900
2002-09-18	45.95	46.72	45.55	46.27	71500
2002-09-19	45.33	45.84	44.84	44.84	163600
2002-09-20	45.00	45.14	44.61	44.83	112700
2002-09-23	44.28	44.58	43.92	44.44	176600
2002-09-24	43.50	44.38	43.45	43.57	361500
2002-09-25	44.36	44.95	43.50	44.68	120600
2002-09-26	45.10	45.59	44.87	45.03	323800
2002-09-27	45.10	45.31	44.00	44.05	85000
2002-09-30	43.45	43.97	42.60	43.63	662400
2002-10-01	43.85	45.07	43.40	44.98	122100
2002-10-02	44.90	45.29	43.95	44.13	129400
2002-10-03	43.90	44.68	43.44	43.53	385000
2002-10-04	43.95	43.95	42.28	42.90	279900
2002-10-07	42.85	42.94	41.70	41.73	69700
2002-10-08	42.38	42.90	41.47	42.28	126900
2002-10-09	41.85	41.96	41.14	41.14	163800
2002-10-10	41.30	42.92	40.89	42.56	101100
2002-10-11	43.76	44.84	43.41	44.26	171000
2002-10-14	43.85	44.74	43.85	44.68	150600
2002-10-15	46.40	46.93	45.97	46.93	103100
2002-10-16	46.00	46.35	45.41	45.67	146300
2002-10-17	47.10	47.10	46.46	46.60	106300
2002-10-18	46.35	47.15	46.07	46.98	187700
2002-10-21	46.65	47.87	46.32	47.76	46400
2002-10-22	47.19	47.57	46.89	47.13	111100
2002-10-23	46.95	47.55	46.30	47.55	75000
2002-10-24	48.04	48.04	46.60	46.86	50100
2002-10-25	46.73	47.62	46.59	47.54	88400
2002-10-28	48.25	48.25	47.07	47.28	80200
2002-10-29	47.22	47.31	46.05	46.75	254500
2002-10-30	46.92	47.53	46.65	47.23	918700
2002-10-31	47.57	47.70	46.75	47.00	99900
2002-11-01	46.83	48.03	46.63	47.94	40100
2002-11-04	48.64	49.17	48.09	48.09	73700
2002-11-05	48.22	48.69	48.01	48.52	178400
2002-11-06	48.87	49.21	48.29	49.00	149100
2002-11-07	48.77	48.77	47.69	47.90	117800
2002-11-08	47.72	48.35	47.31	47.55	115100
2002-11-11	47.35	47.35	46.38	46.64	213700
2002-11-12	46.79	47.49	46.70	47.01	101300
2002-11-13	46.81	47.30	46.40	46.93	133900
2002-11-14	47.35	48.02	47.35	48.00	211100
2002-11-15	47.45	48.43	47.45	48.20	170600
2002-11-18	48.64	48.64	47.74	47.90	224800
2002-11-19	47.75	48.11	47.35	47.54	208700
2002-11-20	47.69	48.62	47.51	48.50	148600
2002-11-21	48.76	49.79	48.76	49.66	173100
2002-11-22	49.29	49.85	49.29	49.60	83700
2002-11-25	50.00	50.00	49.10	49.68	116400
2002-11-26	49.31	49.39	48.45	48.48	200700
2002-11-27	49.15	50.05	49.10	49.91	69500
2002-11-29	50.15	50.15	49.75	49.95	58100
2002-12-02	50.70	50.74	49.34	49.65	441000
2002-12-03	49.45	49.45	48.84	48.95	96100
2002-12-04	48.51	49.23	48.42	48.87	108100
2002-12-05	49.10	49.10	48.20	48.34	139600
2002-12-06	47.85	48.76	47.85	48.56	133100
2002-12-09	48.10	48.40	47.54	47.54	207800
2002-12-10	47.50	48.24	47.50	48.24	172900
2002-12-11	47.92	48.49	47.71	48.30	163200
2002-12-12	48.30	48.44	47.79	48.05	742300
2002-12-13	47.50	47.63	47.02	47.10	236000
2002-12-16	47.22	48.27	47.22	48.27	462400
2002-12-17	48.19	48.29	47.72	47.78	557100
2002-12-18	47.66	47.66	47.11	47.20	507600
2002-12-19	47.22	47.74	46.66	46.88	348000
2002-12-20	47.30	47.60	47.21	47.55	399600
2002-12-23	47.50	47.94	47.35	47.67	238600
2002-12-24	47.26	47.63	47.26	47.29	85200
2002-12-26	47.78	47.97	47.06	47.17	182400
2002-12-27	47.22	47.22	46.47	46.49	196100
2002-12-30	46.42	46.88	46.17	46.74	433000
2002-12-31	46.79	46.93	46.16	46.72	504900
2003-01-02	47.11	48.34	47.00	48.32	214800
2003-01-03	48.21	48.39	47.98	48.09	116200
2003-01-06	48.59	49.46	48.41	49.23	214100
2003-01-07	49.00	49.44	48.83	49.05	108000
2003-01-08	48.58	48.87	48.17	48.38	291500
2003-01-09	48.70	49.33	48.70	49.33	425100
2003-01-10	48.56	49.61	48.56	49.12	100000
2003-01-13	49.80	49.80	48.94	49.22	302900
2003-01-14	49.22	49.55	49.08	49.53	50200
2003-01-15	49.00	49.00	48.60	48.68	54500
2003-01-16	49.11	49.23	48.37	48.39	43500
2003-01-17	48.16	48.33	47.74	47.93	75200
2003-01-21	48.15	48.15	47.15	47.28	101000
2003-01-22	46.90	47.27	46.58	46.58	132900
2003-01-23	47.00	47.34	46.57	47.11	113000
2003-01-24	46.80	46.94	45.73	45.78	204900
2003-01-27	45.35	45.79	44.93	45.08	239300
2003-01-28	45.30	45.80	45.13	45.70	561500
2003-01-29	45.29	46.19	45.10	46.00	150500
2003-01-30	45.95	46.05	44.90	44.90	86500
2003-01-31	44.65	45.69	44.65	45.57	99800
2003-02-03	45.80	46.04	45.63	45.68	116300
2003-02-04	45.39	45.39	44.80	45.24	76700
2003-02-05	45.59	45.86	44.87	45.05	101200
2003-02-06	44.97	45.04	44.41	44.90	59000
2003-02-07	45.06	45.06	44.16	44.18	32300
2003-02-10	44.20	44.62	43.87	44.31	245700
2003-02-11	44.66	44.83	43.94	44.20	268900
2003-02-12	44.00	44.25	43.53	43.53	272400
2003-02-13	43.46	43.68	42.89	43.57	85700
2003-02-14	43.70	44.21	43.41	44.21	257700
2003-02-18	44.90	45.37	44.90	45.33	92600
2003-02-19	45.35	45.35	44.71	44.96	38800
2003-02-20	45.15	45.15	44.53	44.53	35200
2003-02-21	44.85	45.38	44.42	45.26	68600
2003-02-24	45.02	45.02	44.34	44.35	195800
2003-02-25	44.08	44.75	43.74	44.75	78700
2003-02-26	44.70	44.77	44.10	44.16	91900
2003-02-27	44.20	44.90	44.20	44.73	130400
2003-02-28	44.70	45.19	44.60	45.08	105400
2003-03-03	45.35	45.56	44.40	44.50	218500
2003-03-04	44.70	44.70	43.84	43.96	86100
2003-03-05	43.94	44.27	43.70	44.22	33800
2003-03-06	44.00	44.17	43.75	44.00	61000
2003-03-07	43.66	44.12	43.57	43.82	93900
2003-03-10	43.66	43.66	42.95	43.05	115600
2003-03-11	43.22	43.34	42.73	42.73	67100
2003-03-12	42.35	42.84	42.05	42.84	3884100
2003-03-13	43.55	44.32	43.12	44.32	51400
2003-03-14	44.40	44.78	44.08	44.25	66900
2003-03-17	44.10	45.89	44.00	45.89	92400
2003-03-18	46.00	46.13	45.56	45.93	55100
2003-03-19	46.12	46.45	45.80	46.37	473000
2003-03-20	45.98	46.69	45.80	46.58	118700
2003-03-21	47.05	47.67	46.75	47.51	135300
2003-03-24	46.46	46.60	45.82	46.02	131800
2003-03-25	46.15	46.78	45.81	46.50	113900
2003-03-26	46.52	46.52	46.13	46.46	138500
2003-03-27	45.72	46.51	45.62	46.25	76900
2003-03-28	45.75	46.25	45.75	46.04	160100
2003-03-31	45.45	45.69	44.89	45.10	115600
2003-04-01	45.16	45.85	45.13	45.76	217200
2003-04-02	46.60	47.11	46.49	46.80	75800
2003-04-03	47.15	47.16	46.52	46.62	192600
2003-04-04	47.00	47.02	46.50	46.80	282600
2003-04-07	48.00	48.23	46.95	46.95	376600
2003-04-08	46.67	46.98	46.50	46.82	270200
2003-04-09	46.65	47.23	46.15	46.21	92500
2003-04-10	46.15	46.31	45.88	46.31	105800
2003-04-11	46.70	47.00	46.03	46.14	24800
2003-04-14	46.15	47.17	46.15	47.17	104200
2003-04-15	47.05	47.45	47.01	47.30	111100
2003-04-16	47.72	47.72	46.70	46.88	141300
2003-04-17	46.92	47.58	46.82	47.58	73000
2003-04-21	47.70	47.82	47.31	47.45	55300
2003-04-22	47.35	48.53	47.16	48.52	96600
2003-04-23	48.60	48.96	48.45	48.95	117100
2003-04-24	48.40	48.78	48.19	48.54	133100
2003-04-25	48.50	48.51	47.74	47.77	43600
2003-04-28	48.00	48.80	47.86	48.67	179200
2003-04-29	48.85	49.16	48.54	48.88	95100
2003-04-30	48.55	49.06	48.50	48.71	127400
2003-05-01	48.75	48.99	48.07	48.75	721800
2003-05-02	48.75	49.52	48.71	49.51	37500
2003-05-05	49.75	49.75	49.30	49.49	358900
2003-05-06	49.43	50.04	49.43	49.77	301400
2003-05-07	49.67	49.97	49.49	49.61	31200
2003-05-08	49.00	49.52	49.00	49.08	225500
2003-05-09	49.45	49.79	49.21	49.73	79100
2003-05-12	49.55	50.46	49.55	50.40	25300
2003-05-13	50.25	50.49	50.12	50.17	112400
2003-05-14	50.44	50.44	49.90	50.16	79200
2003-05-15	50.55	50.58	50.17	50.45	64000
2003-05-16	50.50	50.63	50.18	50.35	57000
2003-05-19	50.04	50.14	49.20	49.23	176500
2003-05-20	49.50	49.50	48.75	49.18	56600
2003-05-21	49.13	49.38	48.95	49.30	67500
2003-05-22	49.37	50.03	49.37	49.80	56300
2003-05-23	49.88	50.06	49.64	49.95	111700
2003-05-27	50.00	50.96	49.62	50.96	103300
2003-05-28	51.15	51.34	50.90	51.05	91900
2003-05-29	51.08	51.47	50.62	50.72	101600
2003-05-30	51.05	51.63	51.05	51.63	283300
2003-06-02	52.07	52.47	51.71	51.79	299800
2003-06-03	51.73	52.15	51.55	52.00	134600
2003-06-04	52.10	52.90	52.06	52.80	51400
2003-06-05	52.80	53.08	52.34	53.08	70200
2003-06-06	53.57	54.04	52.90	52.95	264600
2003-06-09	52.73	52.79	52.04	52.21	132600
2003-06-10	52.58	52.83	52.30	52.83	106600
2003-06-11	52.75	53.40	52.68	53.33	180500
2003-06-12	53.72	53.76	53.13	53.54	699900
2003-06-13	53.50	53.50	52.55	52.87	147600
2003-06-16	52.95	53.90	52.95	53.90	112400
2003-06-17	54.34	54.34	53.68	54.01	168900
2003-06-18	53.85	54.20	53.60	53.82	199100
2003-06-19	53.95	53.99	52.96	53.12	226000
2003-06-20	53.50	53.50	52.99	53.16	10800800
2003-06-23	52.90	52.90	52.10	52.34	361200
2003-06-24	52.42	52.68	52.18	52.48	208800
2003-06-25	52.50	52.89	51.90	51.90	336700
2003-06-26	51.97	52.69	51.97	52.57	288000
2003-06-27	52.64	52.85	52.15	52.25	268400
2003-06-30	52.50	52.55	51.98	52.09	546100
2003-07-01	51.95	52.62	51.52	52.60	112000
2003-07-02	52.70	53.20	52.54	53.20	141000
2003-07-03	52.95	53.22	52.49	52.80	115800
2003-07-07	53.28	53.82	53.25	53.79	57700
2003-07-08	53.67	54.08	53.42	54.03	83200
2003-07-09	53.92	54.13	53.45	53.62	173000
2003-07-10	53.21	53.34	52.71	52.89	28600
2003-07-11	53.15	53.64	53.12	53.47	128300
2003-07-14	54.12	54.41	53.68	53.68	229500
2003-07-15	54.10	54.10	53.42	53.67	73500
2003-07-16	53.70	53.75	53.06	53.30	94900
2003-07-17	52.80	53.18	52.37	52.51	224300
2003-07-18	52.77	53.25	52.60	53.05	65500
2003-07-21	53.07	53.07	52.21	52.46	71200
2003-07-22	52.80	53.08	52.20	52.76	646100
2003-07-23	53.05	53.05	52.46	52.90	69600
2003-07-24	53.17	53.46	52.50	52.50	588700
2003-07-25	52.78	53.42	52.34	53.40	234800
2003-07-28	53.55	53.55	53.20	53.40	53700
2003-07-29	53.25	53.49	52.63	52.88	1232800
2003-07-30	53.25	53.28	52.82	52.89	79800
2003-07-31	53.45	53.82	53.06	53.15	318700
2003-08-01	53.05	53.05	52.50	52.63	71300
2003-08-04	52.44	52.82	51.87	52.59	196400
2003-08-05	52.57	52.58	51.66	51.70	88900
2003-08-06	51.70	52.21	51.42	51.85	201500
2003-08-07	51.65	52.22	51.65	52.13	59900
2003-08-08	52.44	52.50	52.15	52.36	58300
2003-08-11	52.45	52.75	52.13	52.48	165000
2003-08-12	52.70	53.09	52.51	53.09	41600
2003-08-13	53.22	53.22	52.53	52.55	75000
2003-08-14	52.95	53.22	52.56	53.00	94900
2003-08-15	53.09	53.16	52.93	53.01	22200
2003-08-18	53.20	53.65	53.20	53.52	247900
2003-08-19	53.65	53.78	53.32	53.70	316700
2003-08-20	53.52	53.83	53.44	53.62	72500
2003-08-21	53.77	54.07	53.69	53.87	78000
2003-08-22	54.40	54.40	53.31	53.34	135400
2003-08-25	53.40	53.40	53.07	53.31	46100
2003-08-26	53.06	53.55	52.75	53.55	65100
2003-08-27	53.31	53.59	53.26	53.50	450800
2003-08-28	53.72	53.98	53.30	53.90	50600
2003-08-29	53.80	54.25	53.69	54.12	399500
2003-09-02	54.50	54.98	54.09	54.98	353200
2003-09-03	54.80	55.29	54.80	55.05	66100
2003-09-04	55.20	55.34	54.97	55.18	50400
2003-09-05	54.96	55.34	54.78	54.90	85400
2003-09-08	55.00	55.50	55.00	55.48	50500
2003-09-09	55.38	55.38	54.97	55.10	40400
2003-09-10	54.95	54.98	54.22	54.27	61100
2003-09-11	54.47	54.91	54.47	54.65	40000
2003-09-12	54.40	54.66	54.06	54.61	73300
2003-09-15	54.52	54.65	54.33	54.37	27000
2003-09-16	54.60	55.15	54.60	55.15	69000
2003-09-17	55.08	55.24	54.90	54.92	47600
2003-09-18	55.20	55.75	55.09	55.73	93800
2003-09-19	55.55	55.64	55.33	55.56	61400
2003-09-22	55.00	55.00	54.57	54.84	68700
2003-09-23	54.92	55.15	54.75	55.13	57600
2003-09-24	55.25	55.25	54.14	54.14	504800
2003-09-25	54.35	54.44	53.72	53.72	167300
2003-09-26	53.80	53.80	53.39	53.43	55700
2003-09-29	53.63	53.95	53.35	53.92	186100
2003-09-30	53.62	53.77	53.10	53.49	94100
2003-10-01	53.57	54.56	53.57	54.50	308700
2003-10-02	54.65	54.79	54.45	54.79	97400
2003-10-03	55.62	55.72	55.16	55.16	33200
2003-10-06	55.41	55.55	55.16	55.47	81100
2003-10-07	55.05	55.75	55.05	55.75	96300
2003-10-08	55.83	55.83	55.33	55.51	118000
2003-10-09	56.08	56.26	55.66	55.72	38800
2003-10-10	55.73	55.90	55.59	55.90	43500
2003-10-13	56.15	56.34	55.98	56.15	60200
2003-10-14	56.20	56.41	55.93	56.41	90100
2003-10-15	56.75	56.75	56.00	56.23	73200
2003-10-16	56.00	56.49	56.00	56.37	31000
2003-10-17	56.30	56.30	55.68	55.84	62000
2003-10-20	55.95	56.00	55.66	55.95	155700
2003-10-21	56.16	56.26	55.90	56.00	66700
2003-10-22	55.70	55.72	55.20	55.40	124300
2003-10-23	55.01	55.56	55.01	55.47	28700
2003-10-24	55.15	55.28	54.70	55.28	79900
2003-10-27	55.65	55.75	55.36	55.36	59500
2003-10-28	55.77	56.20	55.63	56.20	42600
2003-10-29	56.20	56.42	56.07	56.42	550300
2003-10-30	56.74	56.74	56.30	56.30	167000
2003-10-31	56.68	56.68	56.38	56.55	71400
2003-11-03	56.90	57.12	56.70	56.95	166200
2003-11-04	56.70	56.95	56.60	56.72	254300
2003-11-05	56.46	56.79	56.31	56.71	176200
2003-11-06	56.72	57.07	56.43	57.07	91200
2003-11-07	57.20	57.30	56.77	56.77	99600
2003-11-10	56.85	56.85	56.35	56.45	56000
2003-11-11	56.50	56.51	56.20	56.44	59400
2003-11-12	56.42	57.11	56.42	57.10	70900
2003-11-13	56.93	57.21	56.78	57.13	63500
2003-11-14	57.25	57.34	56.64	56.67	153500
2003-11-17	56.40	56.47	55.90	56.35	67700
2003-11-18	56.45	56.60	55.76	55.76	50800
2003-11-19	56.00	56.32	55.83	56.23	102100
2003-11-20	56.10	56.46	55.76	55.80	46200
2003-11-21	56.00	56.02	55.65	55.90	61700
2003-11-24	56.16	56.80	56.16	56.80	371800
2003-11-25	56.80	57.18	56.59	56.91	93900
2003-11-26	57.25	57.25	56.73	57.22	66600
2003-11-28	57.25	57.33	57.04	57.28	49100
2003-12-01	57.60	57.92	57.40	57.80	108300
2003-12-02	57.71	57.98	57.65	57.76	128400
2003-12-03	58.00	58.11	57.66	57.67	417500
2003-12-04	57.75	57.81	57.44	57.81	95100
2003-12-05	57.65	57.69	57.25	57.30	244700
2003-12-08	57.25	57.78	57.25	57.76	62200
2003-12-09	57.93	57.93	57.20	57.22	114600
2003-12-10	57.30	57.30	56.81	57.12	176100
2003-12-11	57.14	57.94	57.14	57.87	200700
2003-12-12	57.70	57.71	57.33	57.69	369100
2003-12-15	58.05	58.27	57.35	57.40	494100
2003-12-16	57.44	57.71	57.24	57.63	351500
2003-12-17	57.65	57.73	57.46	57.73	220600
2003-12-18	57.89	58.42	57.75	58.42	133100
2003-12-19	58.65	58.65	58.15	58.40	90300
2003-12-22	58.40	58.57	58.25	58.57	79800
2003-12-23	58.58	58.81	58.49	58.75	158100
2003-12-24	58.75	58.84	58.55	58.71	220100
2003-12-26	58.80	58.98	58.74	58.82	63900
2003-12-29	59.07	59.58	58.90	59.56	191600
2003-12-30	59.55	59.56	59.36	59.56	153300
2003-12-31	59.75	59.75	59.42	59.59	149500
2004-01-02	59.92	59.99	59.33	59.59	597000
2004-01-05	59.89	60.17	59.70	60.17	145700
2004-01-06	60.09	60.34	60.00	60.16	169800
2004-01-07	60.23	60.45	59.90	60.45	71200
2004-01-08	60.60	60.69	60.31	60.65	57900
2004-01-09	60.40	60.71	60.12	60.12	100900
2004-01-12	60.26	60.60	60.14	60.60	73400
2004-01-13	60.51	60.64	59.87	60.20	91500
2004-01-14	60.35	60.80	60.34	60.80	134600
2004-01-15	60.88	61.17	60.39	60.71	84800
2004-01-16	60.95	61.19	60.83	61.19	132500
2004-01-20	61.15	61.39	60.95	61.23	523000
2004-01-21	61.22	61.71	60.97	61.63	66200
2004-01-22	61.77	61.78	61.37	61.48	129500
2004-01-23	61.72	61.78	61.04	61.34	112600
2004-01-26	61.45	62.07	61.30	62.07	76900
2004-01-27	61.95	62.06	61.45	61.51	94600
2004-01-28	61.75	61.75	60.48	60.62	111200
2004-01-29	60.79	60.89	60.33	60.76	59400
2004-01-30	60.80	60.86	60.55	60.81	84900
2004-02-02	60.76	61.35	60.53	60.99	883700
2004-02-03	60.95	61.06	60.67	60.91	104200
2004-02-04	60.70	60.84	60.34	60.50	46500
2004-02-05	60.51	60.69	60.30	60.58	338600
2004-02-06	60.50	61.33	60.50	61.25	174400
2004-02-09	61.25	62.00	61.14	61.25	65900
2004-02-10	61.05	61.59	61.05	61.56	153900
2004-02-11	61.60	62.25	61.39	62.14	213700
2004-02-12	61.95	62.22	61.88	61.91	149300
2004-02-13	62.03	62.20	61.47	61.65	78100
2004-02-17	62.04	62.27	61.91	62.11	94900
2004-02-18	62.30	62.30	61.73	61.95	69100
2004-02-19	62.28	62.29	61.62	61.62	70200
2004-02-20	61.87	61.87	61.16	61.49	75000
2004-02-23	61.75	61.75	61.05	61.27	79400
2004-02-24	61.05	61.40	60.93	61.18	338800
2004-02-25	61.13	61.51	61.13	61.45	31900
2004-02-26	61.33	61.70	61.17	61.50	125100
2004-02-27	61.45	61.91	61.45	61.61	184300
2004-03-01	61.90	62.28	61.69	62.15	100600
2004-03-02	62.17	62.27	61.75	61.90	143400
2004-03-03	61.82	62.04	61.55	61.91	30900
2004-03-04	62.05	62.23	61.88	62.13	71800
2004-03-05	61.92	62.67	61.84	62.38	47900
2004-03-08	62.36	62.50	61.74	61.74	155800
2004-03-09	61.77	61.77	61.23	61.53	108800
2004-03-10	61.42	61.52	60.50	60.64	106800
2004-03-11	60.30	60.70	59.56	59.56	4618600
2004-03-12	59.82	60.38	59.82	60.38	99900
2004-03-15	60.14	60.27	59.47	59.60	72500
2004-03-16	59.96	60.11	59.50	59.88	61700
2004-03-17	60.05	60.63	60.05	60.60	74700
2004-03-18	60.31	60.66	60.03	60.46	204800
2004-03-19	60.50	60.50	59.78	59.78	113900
2004-03-22	59.42	59.42	58.69	59.01	142300
2004-03-23	59.29	59.39	58.83	59.05	47700
2004-03-24	59.02	59.21	58.60	58.87	81000
2004-03-25	59.22	59.85	59.04	59.77	89600
2004-03-26	59.40	59.88	59.40	59.65	80700
2004-03-29	59.81	60.40	59.81	60.21	235100
2004-03-30	60.13	60.58	60.13	60.55	34900
2004-03-31	60.50	60.80	60.38	60.50	60600
2004-04-01	60.55	61.08	60.55	60.93	88400
2004-04-02	61.68	61.69	61.18	61.40	104600
2004-04-05	61.43	61.85	61.37	61.85	190900
2004-04-06	61.56	61.70	61.45	61.66	32300
2004-04-07	61.52	61.61	61.18	61.27	56300
2004-04-08	61.85	61.89	61.00	61.26	31400
2004-04-12	61.34	61.66	61.34	61.55	213800
2004-04-13	61.75	61.75	60.54	60.69	72300
2004-04-14	60.35	60.83	60.25	60.53	77800
2004-04-15	60.70	60.85	60.12	60.65	37200
2004-04-16	60.56	61.01	60.50	60.90	29600
2004-04-19	60.73	61.00	60.60	60.96	49900
2004-04-20	61.12	61.18	60.13	60.13	64300
2004-04-21	60.15	60.48	59.93	60.30	86800
2004-04-22	60.28	61.37	60.28	61.32	54800
2004-04-23	61.30	61.30	60.90	61.20	55800
2004-04-26	61.38	61.49	60.82	60.92	218800
2004-04-27	61.25	61.59	61.03	61.11	141300
2004-04-28	61.02	61.02	60.21	60.32	103500
2004-04-29	60.15	60.57	59.46	59.85	150600
2004-04-30	60.00	60.05	59.40	59.41	95100
2004-05-03	59.65	60.02	59.58	60.02	102700
2004-05-04	60.05	60.46	59.74	60.15	107500
2004-05-05	60.00	60.43	60.00	60.25	62500
2004-05-06	60.00	60.10	59.49	59.93	119500
2004-05-07	59.60	60.00	58.95	58.99	76900
2004-05-10	58.35	58.61	57.88	58.34	110400
2004-05-11	58.30	58.85	58.30	58.85	54300
2004-05-12	58.67	58.89	57.80	58.82	88300
2004-05-13	58.75	59.20	58.56	58.86	106600
2004-05-14	58.90	59.15	58.52	58.82	40300
2004-05-17	58.32	58.40	57.92	58.20	85900
2004-05-18	58.60	58.74	58.43	58.66	73300
2004-05-19	59.15	59.36	58.50	58.55	49200
2004-05-20	58.60	58.71	58.33	58.55	105800
2004-05-21	58.60	59.00	58.52	58.78	25200
2004-05-24	58.90	59.06	58.64	58.88	230900
2004-05-25	58.88	59.79	58.61	59.79	35900
2004-05-26	59.80	60.07	59.60	60.07	130900
2004-05-27	60.18	60.45	60.00	60.17	61000
2004-05-28	60.40	60.40	60.12	60.24	161000
2004-06-01	60.30	60.36	59.84	60.25	37700
2004-06-02	60.60	60.73	60.15	60.61	143300
2004-06-03	60.48	60.54	60.05	60.05	156600
2004-06-04	60.55	60.72	60.37	60.43	95700
2004-06-07	60.62	61.34	60.62	61.30	82600
2004-06-08	61.25	61.40	61.08	61.39	264700
2004-06-09	61.30	61.31	60.82	60.88	93700
2004-06-10	60.80	61.06	60.80	61.06	87700
2004-06-14	60.80	60.82	60.28	60.43	50800
2004-06-15	60.96	61.10	60.65	60.82	39900
2004-06-16	61.00	61.00	60.69	60.90	32400
2004-06-17	60.76	60.91	60.57	60.91	46800
2004-06-18	60.86	61.23	60.77	61.00	101300
2004-06-21	61.07	61.14	60.69	60.70	62300
2004-06-22	60.53	61.00	60.37	60.92	429300
2004-06-23	60.95	61.53	60.78	61.53	141900
2004-06-24	61.39	61.57	61.26	61.34	231900
2004-06-25	61.06	61.29	60.69	60.69	375900
2004-06-28	61.00	61.12	60.52	60.52	87800
2004-06-29	60.62	60.89	60.60	60.81	515000
2004-06-30	60.91	61.24	60.66	61.12	42800
2004-07-01	61.15	61.15	60.23	60.42	578200
2004-07-02	60.55	60.55	60.15	60.24	93400
2004-07-06	60.09	60.09	59.63	59.85	57500
2004-07-07	59.81	60.09	59.76	59.87	58500
2004-07-08	59.75	59.93	59.42	59.48	109800
2004-07-09	59.54	59.70	59.49	59.60	402000
2004-07-12	59.45	59.76	59.25	59.67	396200
2004-07-13	59.60	59.74	59.59	59.68	60600
2004-07-14	59.35	59.93	59.35	59.51	31600
2004-07-15	59.47	59.67	59.13	59.13	36300
2004-07-16	59.50	59.52	58.97	58.99	89400
2004-07-19	59.00	59.20	58.74	58.88	170700
2004-07-20	59.01	59.39	58.87	59.39	153500
2004-07-21	59.74	59.74	58.35	58.35	484700
2004-07-22	58.39	58.82	58.05	58.71	137700
2004-07-23	58.45	58.45	57.95	58.20	329000
2004-07-26	58.31	58.31	57.67	57.89	115300
2004-07-27	58.00	58.60	58.00	58.53	109800
2004-07-28	58.42	58.72	57.81	58.50	561000
2004-07-29	58.89	59.01	58.60	58.77	109200
2004-07-30	58.77	59.07	58.69	59.07	271400
2004-08-02	58.79	59.28	58.71	59.25	211200
2004-08-03	59.00	59.15	58.68	58.68	144300
2004-08-04	58.48	58.95	58.41	58.73	94700
2004-08-05	58.85	58.85	57.68	57.70	113400
2004-08-06	57.20	58.30	56.82	56.92	177300
2004-08-09	57.11	57.17	56.95	56.96	119800
2004-08-10	57.32	57.63	57.11	57.63	49100
2004-08-11	57.20	57.60	57.00	57.58	245500
2004-08-12	57.25	57.48	56.86	56.88	177000
2004-08-13	57.01	57.12	56.79	56.90	127700
2004-08-16	57.00	57.80	57.00	57.74	153700
2004-08-17	58.00	58.08	57.82	57.95	102300
2004-08-18	57.86	58.65	57.79	58.65	118000
2004-08-19	58.53	58.57	58.15	58.39	79600
2004-08-20	58.42	58.97	58.42	58.84	96200
2004-08-23	58.91	59.04	58.68	58.73	56700
2004-08-24	58.91	58.98	58.52	58.73	66700
2004-08-25	58.71	59.27	58.63	59.24	196700
2004-08-26	59.08	59.30	59.05	59.20	149000
2004-08-27	59.24	59.47	59.20	59.44	89800
2004-08-30	59.19	59.32	58.97	58.99	61100
2004-08-31	59.10	59.21	58.72	59.21	513800
2004-09-01	59.20	59.47	58.97	59.29	64900
2004-09-02	59.39	60.06	59.39	60.01	55600
2004-09-03	59.98	60.05	59.75	59.76	48400
2004-09-07	60.20	60.34	59.98	60.13	59700
2004-09-08	60.16	60.27	59.87	59.88	118200
2004-09-09	60.15	60.20	59.78	59.96	71500
2004-09-10	59.84	60.43	59.84	60.31	74700
2004-09-13	60.50	60.69	60.30	60.46	214400
2004-09-14	60.41	60.67	60.41	60.63	135200
2004-09-15	60.42	60.49	60.13	60.13	194200
2004-09-16	60.25	60.54	60.25	60.39	50400
2004-09-17	60.65	60.74	60.45	60.61	487600
2004-09-20	61.05	61.05	60.25	60.35	75800
2004-09-21	60.40	60.81	60.37	60.69	105900
2004-09-22	60.40	60.40	59.83	59.90	74000
2004-09-23	59.85	59.86	59.60	59.68	99700
2004-09-24	59.30	59.68	59.30	59.46	72100
2004-09-27	59.40	59.40	59.12	59.14	53500
2004-09-28	59.27	59.55	58.98	59.41	60800
2004-09-29	59.41	59.65	59.33	59.65	156400
2004-09-30	59.65	59.74	59.43	59.66	271400
2004-10-01	59.99	60.63	59.99	60.63	224800
2004-10-04	60.99	61.08	60.77	60.85	127900
2004-10-05	60.85	60.94	60.65	60.82	51300
2004-10-06	60.85	61.19	60.72	61.19	77200
2004-10-07	61.13	61.13	60.51	60.51	46200
2004-10-08	60.38	60.76	60.02	60.05	51800
2004-10-11	60.30	60.33	60.12	60.16	151000
2004-10-12	60.02	60.24	59.80	60.15	57900
2004-10-13	60.50	60.50	59.51	59.72	39800
2004-10-14	59.72	59.79	59.08	59.14	114300
2004-10-15	59.35	59.69	59.08	59.46	66900
2004-10-18	59.36	59.77	59.18	59.71	122000
2004-10-19	59.92	59.92	59.15	59.15	49700
2004-10-20	59.14	59.26	58.67	59.26	90000
2004-10-21	59.25	59.53	59.03	59.44	101800
2004-10-22	59.40	59.51	58.84	58.88	67200
2004-10-25	58.79	58.92	58.55	58.83	69700
2004-10-26	59.00	59.63	58.81	59.63	113500
2004-10-27	59.62	60.49	59.49	60.47	84400
2004-10-28	60.20	60.71	60.20	60.50	124300
2004-10-29	60.60	60.70	60.37	60.65	557900
2004-11-01	60.76	60.86	60.55	60.68	120600
2004-11-02	60.89	61.23	60.54	60.70	88600
2004-11-03	61.65	61.70	61.16	61.39	153000
2004-11-04	61.39	62.37	61.31	62.27	92300
2004-11-05	62.65	62.83	62.26	62.59	113000
2004-11-08	62.59	62.64	62.35	62.51	57600
2004-11-09	62.60	62.74	62.41	62.56	96900
2004-11-10	62.60	62.82	62.42	62.52	158800
2004-11-11	62.73	63.10	62.55	63.09	84600
2004-11-12	63.01	63.66	62.93	63.60	133500
2004-11-15	63.57	63.69	63.39	63.67	121100
2004-11-16	63.42	63.55	63.23	63.32	85800
2004-11-17	63.45	63.94	63.45	63.52	116200
2004-11-18	63.63	63.72	63.46	63.72	73600
2004-11-19	63.72	63.72	62.88	62.92	134300
2004-11-22	62.80	63.37	62.80	63.23	172400
2004-11-23	63.32	63.47	63.03	63.29	1134800
2004-11-24	63.50	63.64	63.41	63.59	1030100
2004-11-26	63.70	63.91	63.60	63.83	15400
2004-11-29	63.80	63.94	63.15	63.28	594800
2004-11-30	63.50	63.55	63.23	63.31	260200
2004-12-01	63.67	64.22	63.48	64.22	120600
2004-12-02	64.15	64.43	64.03	64.14	83000
2004-12-03	64.20	64.55	64.07	64.24	53500
2004-12-06	64.06	64.30	63.89	64.16	66700
2004-12-07	64.16	64.30	63.43	63.43	79800
2004-12-08	63.63	63.87	63.51	63.84	203700
2004-12-09	63.47	64.20	63.30	64.06	88000
2004-12-10	63.85	64.22	63.85	64.05	84400
2004-12-13	64.30	64.62	64.20	64.62	102200
2004-12-14	64.55	65.02	64.55	64.95	75300
2004-12-15	65.06	65.12	64.77	65.05	194700
2004-12-16	64.96	65.19	64.71	65.00	309000
2004-12-17	64.70	64.82	64.39	64.54	787200
2004-12-20	64.70	65.00	64.39	64.62	172100
2004-12-21	64.75	65.11	64.58	65.11	108600
2004-12-22	65.12	65.46	65.10	65.37	122300
2004-12-23	64.90	65.14	64.90	65.01	260300
2004-12-27	65.10	65.20	64.73	64.76	92300
2004-12-28	64.95	65.18	64.80	65.18	114400
2004-12-29	65.18	65.23	65.01	65.22	1836500
2004-12-30	65.32	65.38	65.22	65.26	329700
2004-12-31	65.35	65.45	64.94	64.94	639500
2005-01-03	65.25	65.48	64.45	64.51	160900
2005-01-04	64.81	64.81	63.62	63.77	121800
2005-01-05	63.70	64.00	63.55	63.59	105800
2005-01-06	63.70	63.91	63.46	63.72	94500
2005-01-07	63.94	63.94	63.38	63.61	429100
2005-01-10	63.46	64.14	63.46	63.73	103500
2005-01-11	63.50	63.73	63.35	63.51	318600
2005-01-12	63.55	63.78	63.11	63.71	304300
2005-01-13	63.81	63.81	63.12	63.25	144200
2005-01-14	63.40	63.65	63.30	63.61	119500
2005-01-18	63.35	64.24	63.35	64.24	186000
2005-01-19	64.28	64.28	63.59	63.59	109100
2005-01-20	63.30	63.53	63.08	63.22	183400
2005-01-21	63.40	63.40	62.75	62.75	86300
2005-01-24	62.80	63.03	62.48	62.63	115300
2005-01-25	62.84	63.10	62.70	62.81	88500
2005-01-26	62.99	63.24	62.84	63.05	84300
2005-01-27	62.89	63.25	62.86	63.12	71400
2005-01-28	63.18	63.18	62.65	63.00	136900
2005-01-31	63.50	63.52	63.27	63.52	116700
2005-02-01	63.45	64.01	63.45	63.92	94500
2005-02-02	64.11	64.25	63.91	64.18	155000
2005-02-03	64.10	64.10	63.83	64.03	120400
2005-02-04	64.10	64.75	64.05	64.72	75800
2005-02-07	64.60	64.82	64.54	64.66	235000
2005-02-08	64.72	64.87	64.60	64.70	140100
2005-02-09	64.70	64.77	64.18	64.23	228000
2005-02-10	64.26	64.54	64.13	64.48	290000
2005-02-11	64.41	65.07	64.25	64.87	148000
2005-02-14	65.00	65.01	64.79	64.99	99600
2005-02-15	64.93	65.33	64.85	65.17	186400
2005-02-16	64.96	65.31	64.86	65.23	248800
2005-02-17	65.28	65.28	64.71	64.75	77800
2005-02-18	64.73	64.81	64.55	64.78	194000
2005-02-22	64.64	64.81	63.81	63.86	159900
2005-02-23	64.10	64.30	63.92	64.20	117200
2005-02-24	64.10	64.72	64.02	64.67	89900
2005-02-25	64.76	65.35	64.70	65.34	77000
2005-02-28	65.28	65.28	64.67	64.88	180900
2005-03-01	65.10	65.37	65.10	65.31	142800
2005-03-02	65.10	65.59	64.97	65.31	139100
2005-03-03	65.56	65.60	64.98	65.27	171100
2005-03-04	65.50	66.07	65.50	65.92	241900
2005-03-07	65.85	66.32	65.85	66.15	127900
2005-03-08	66.00	66.14	65.73	65.81	120000
2005-03-09	65.71	65.81	65.13	65.13	115700
2005-03-10	65.30	65.34	64.86	65.22	227100
2005-03-11	65.25	65.47	64.68	64.88	125800
2005-03-14	65.05	65.28	64.81	65.28	90100
2005-03-15	65.47	65.49	64.80	64.84	100800
2005-03-16	64.66	64.66	64.12	64.27	143700
2005-03-17	64.30	64.51	64.15	64.35	119000
2005-03-18	64.50	64.50	63.94	64.26	747900
2005-03-21	64.34	64.34	63.75	64.01	57600
2005-03-22	64.16	64.35	63.39	63.39	256400
2005-03-23	63.42	63.59	63.18	63.44	132000
2005-03-24	63.16	63.36	62.99	63.00	189900
2005-03-28	63.18	63.31	63.06	63.09	186700
2005-03-29	62.98	63.30	62.48	62.58	237800
2005-03-30	62.79	63.44	62.78	63.44	135700
2005-03-31	63.36	63.62	63.34	63.47	144000
2005-04-01	63.81	63.95	62.86	63.15	957500
2005-04-04	63.10	63.33	62.74	63.22	77100
2005-04-05	63.40	63.60	63.24	63.52	150300
2005-04-06	63.71	63.93	63.54	63.60	194700
2005-04-07	63.64	64.07	63.60	64.02	119900
2005-04-08	64.10	64.10	63.39	63.39	106300
2005-04-11	63.72	63.72	63.35	63.47	483300
2005-04-12	63.40	63.89	62.90	63.79	206100
2005-04-13	63.72	63.74	62.97	63.12	78000
2005-04-14	63.10	63.10	62.30	62.30	151200
2005-04-15	62.34	62.43	61.36	61.44	212900
2005-04-18	61.58	61.76	61.24	61.63	232900
2005-04-19	61.95	62.16	61.79	62.08	164700
2005-04-20	62.20	62.20	61.08	61.20	183900
2005-04-21	61.87	62.45	61.58	62.38	149600
2005-04-22	62.16	62.36	61.45	62.10	148900
2005-04-25	62.35	62.61	62.23	62.60	214200
2005-04-26	62.35	62.77	62.02	62.10	146100
2005-04-27	61.99	62.39	61.59	62.18	159800
2005-04-28	62.06	62.13	61.50	61.50	130400
2005-04-29	61.86	62.30	61.32	62.30	162600
2005-05-02	62.50	62.57	62.14	62.50	94700
2005-05-03	62.53	62.79	62.29	62.53	129400
2005-05-04	62.75	63.31	62.55	63.27	107800
2005-05-05	63.40	63.46	62.84	63.12	106000
2005-05-06	63.50	63.50	63.07	63.10	77500
2005-05-09	63.15	63.55	63.05	63.55	75200
2005-05-10	63.30	63.30	62.71	62.81	224800
2005-05-11	62.90	63.19	62.45	63.18	118200
2005-05-12	63.17	63.30	62.45	62.58	78800
2005-05-13	62.70	62.77	61.81	62.30	68200
2005-05-16	62.40	62.94	62.31	62.90	92000
2005-05-17	62.65	63.40	62.60	63.30	191400
2005-05-18	63.64	64.15	63.51	64.10	154400
2005-05-19	64.16	64.38	64.00	64.34	119400
2005-05-20	64.27	64.35	64.03	64.20	220100
2005-05-23	64.31	64.67	64.25	64.59	923700
2005-05-24	64.40	64.58	64.30	64.52	199600
2005-05-25	64.50	64.50	64.05	64.31	103400
2005-05-26	64.48	64.77	64.47	64.72	118200
2005-05-27	64.75	64.83	64.60	64.83	52400
2005-05-31	64.68	64.80	64.44	64.45	108900
2005-06-01	64.52	65.22	64.46	65.05	216200
2005-06-02	64.92	65.20	64.80	65.12	216400
2005-06-03	65.03	65.22	64.67	64.83	121500
2005-06-06	64.85	64.90	64.50	64.81	327200
2005-06-07	64.97	65.44	64.80	64.89	168500
2005-06-08	65.09	65.09	64.62	64.82	141900
2005-06-09	64.75	65.08	64.50	65.06	184500
2005-06-10	65.03	65.15	64.61	64.89	833600
2005-06-13	64.94	65.33	64.73	65.08	505800
2005-06-14	65.06	65.41	65.00	65.26	179200
2005-06-15	65.37	65.45	64.96	65.30	145000
2005-06-16	65.30	65.71	65.30	65.65	326100
2005-06-17	66.05	66.13	65.75	65.95	320400
2005-06-20	65.56	65.90	65.43	65.71	252400
2005-06-21	65.71	65.79	65.52	65.55	124800
2005-06-22	65.78	65.95	65.50	65.81	145500
2005-06-23	65.69	65.71	64.89	64.95	231400
2005-06-24	64.00	64.95	64.00	64.40	302600
2005-06-27	63.45	64.58	63.45	64.50	171100
2005-06-28	63.67	65.10	63.67	64.98	257200
2005-06-29	65.17	65.20	64.85	64.98	109400
2005-06-30	65.12	65.14	64.46	64.46	1727100
2005-07-01	64.77	64.91	64.60	64.86	118400
2005-07-05	63.91	65.35	63.91	65.34	106200
2005-07-06	65.20	65.36	64.72	64.72	248300
2005-07-07	64.29	65.00	64.23	64.94	339200
2005-07-08	65.05	65.84	65.03	65.84	184200
2005-07-11	65.88	66.27	65.88	66.14	167600
2005-07-12	66.18	66.56	66.01	66.31	253600
2005-07-13	66.37	66.43	66.21	66.40	115200
2005-07-14	65.76	66.94	65.76	66.46	196200
2005-07-15	66.47	66.67	66.29	66.53	295600
2005-07-18	66.26	66.50	66.26	66.35	107800
2005-07-19	66.69	66.73	66.42	66.72	234600
2005-07-20	66.53	67.09	66.39	66.98	134400
2005-07-21	66.88	66.99	66.38	66.54	324800
2005-07-22	66.42	66.93	66.42	66.93	200200
2005-07-25	66.94	67.14	66.57	66.76	190800
2005-07-26	65.81	66.90	65.81	66.74	6228200
2005-07-27	66.90	67.14	66.69	67.14	636300
2005-07-28	67.22	67.57	67.01	67.47	1250200
2005-07-29	67.48	67.56	66.98	67.10	774600
2005-08-01	67.25	67.29	66.99	67.03	150700
2005-08-02	67.30	67.64	67.18	67.56	134500
2005-08-03	66.45	67.69	66.45	67.61	275900
2005-08-04	67.48	67.48	67.08	67.16	250700
2005-08-05	67.04	67.10	66.52	66.66	843800
2005-08-08	66.81	66.85	66.27	66.28	253900
2005-08-09	66.48	66.88	66.48	66.78	323100
2005-08-10	67.01	67.40	66.55	66.79	308500
2005-08-11	66.74	67.18	66.69	67.13	165300
2005-08-12	66.91	66.99	66.52	66.62	531900
2005-08-15	66.58	67.11	66.58	67.01	596000
2005-08-16	66.89	66.89	66.15	66.30	260600
2005-08-17	65.35	66.60	65.15	66.30	182300
2005-08-18	65.96	66.35	65.96	66.15	256400
2005-08-19	66.28	66.50	66.21	66.23	573500
2005-08-22	66.30	66.74	66.09	66.38	391500
2005-08-23	66.53	66.53	65.96	66.32	132800
2005-08-24	66.13	66.53	65.72	65.81	160100
2005-08-25	64.86	65.99	64.86	65.89	125600
2005-08-26	65.93	65.93	65.46	65.49	130200
2005-08-29	65.47	66.03	65.29	66.00	1342700
2005-08-30	65.65	65.84	65.33	65.65	601600
2005-08-31	65.80	66.49	65.55	66.49	663600
2005-09-01	66.40	66.90	66.23	66.46	719700
2005-09-02	66.75	66.77	66.28	66.43	121700
2005-09-06	66.68	67.20	66.48	67.20	362400
2005-09-07	67.10	67.39	67.06	67.31	156400
2005-09-08	67.16	67.31	66.98	67.04	161700
2005-09-09	67.28	67.71	67.21	67.65	217600
2005-09-12	67.62	67.68	67.49	67.61	133600
2005-09-13	67.43	67.46	67.04	67.06	1605000
2005-09-14	67.04	67.27	66.14	66.96	641300
2005-09-15	67.91	67.91	66.03	66.84	702000
2005-09-16	67.03	67.46	66.99	67.36	197300
2005-09-19	67.08	67.30	66.88	67.08	206100
2005-09-20	67.18	67.33	66.48	66.48	142900
2005-09-21	66.40	66.48	65.85	65.85	2605400
2005-09-22	65.80	66.25	65.60	66.15	341800
2005-09-23	65.76	66.05	65.60	65.85	106200
2005-09-26	65.19	66.28	65.19	65.91	155200
2005-09-27	65.94	66.19	65.68	66.02	384400
2005-09-28	66.17	66.24	65.77	66.08	127700
2005-09-29	66.00	66.67	65.77	66.46	190100
2005-09-30	66.60	66.89	66.52	66.89	528800
2005-10-03	66.84	67.00	66.59	66.76	96500
2005-10-04	66.83	66.91	65.93	65.93	120600
2005-10-05	66.01	66.01	65.04	65.05	170900
2005-10-06	65.19	65.26	64.17	64.79	140200
2005-10-07	65.01	65.11	64.72	64.98	145400
2005-10-10	65.04	65.10	64.42	64.45	711200
2005-10-11	64.65	64.81	64.32	64.33	74300
2005-10-12	64.15	64.62	63.66	63.74	167200
2005-10-13	63.72	63.98	63.31	63.70	121000
2005-10-14	64.05	64.43	63.72	64.30	137200
2005-10-17	64.45	64.63	64.25	64.63	59400
2005-10-18	64.56	64.56	63.88	63.88	78700
2005-10-19	63.62	64.90	63.48	64.90	121100
2005-10-20	64.68	64.93	63.70	63.89	160900
2005-10-21	64.08	64.47	63.79	64.08	246000
2005-10-24	64.35	65.19	64.35	65.19	66300
2005-10-25	65.07	65.22	64.56	64.96	88500
2005-10-26	64.95	65.36	64.69	64.75	95400
2005-10-27	64.80	64.82	63.96	64.08	239600
2005-10-28	64.30	65.03	64.15	64.92	87000
2005-10-31	65.32	65.80	65.32	65.39	263400
2005-11-01	65.52	65.63	65.25	65.39	285400
2005-11-02	65.36	66.12	65.36	66.12	69900
2005-11-03	66.50	66.60	66.11	66.29	176400
2005-11-04	66.50	66.50	66.03	66.36	363400
2005-11-07	66.53	66.58	66.18	66.38	470800
2005-11-08	66.27	66.43	66.10	66.34	456000
2005-11-09	66.32	66.67	66.15	66.33	180500
2005-11-10	66.46	67.01	66.05	66.98	300400
2005-11-11	66.80	67.19	66.80	67.09	651000
2005-11-14	67.21	67.24	66.96	67.17	107800
2005-11-15	67.12	67.35	66.71	66.81	203800
2005-11-16	67.00	67.10	66.73	66.99	77100
2005-11-17	67.18	67.58	67.04	67.56	269900
2005-11-18	67.90	67.94	67.46	67.90	91800
2005-11-21	67.95	68.35	67.80	68.33	126400
2005-11-22	68.19	68.69	68.06	68.63	83400
2005-11-23	68.69	69.16	68.63	68.97	172600
2005-11-25	69.10	69.10	68.88	69.04	67700
2005-11-28	69.18	69.18	68.36	68.49	227800
2005-11-29	68.78	68.90	68.41	68.48	190900
2005-11-30	68.45	68.62	68.01	68.01	456300
2005-12-01	68.49	68.95	68.49	68.85	107500
2005-12-02	68.88	68.99	68.67	68.92	65200
2005-12-05	68.84	68.84	68.52	68.79	76000
2005-12-06	69.04	69.32	68.74	68.74	116900
2005-12-07	68.87	68.94	68.26	68.53	86100
2005-12-08	68.43	68.83	68.17	68.49	653700
2005-12-09	68.70	68.84	68.36	68.63	141300
2005-12-12	68.77	68.92	68.46	68.78	147600
2005-12-13	68.67	69.28	68.65	69.00	271400
2005-12-14	69.11	69.54	69.06	69.39	145000
2005-12-15	69.45	69.47	69.13	69.22	105300
2005-12-16	69.46	69.50	69.04	69.08	466200
2005-12-19	69.20	69.24	68.54	68.54	183200
2005-12-20	68.69	68.86	68.44	68.58	225600
2005-12-21	68.98	69.16	68.66	68.77	68000
2005-12-22	68.70	68.82	68.50	68.82	186400
2005-12-23	68.89	68.90	68.68	68.87	96400
2005-12-27	69.08	69.08	68.16	68.24	114200
2005-12-28	68.37	68.47	68.21	68.33	144800
2005-12-29	68.38	68.46	68.07	68.07	101500
2005-12-30	67.93	67.98	67.68	67.70	210500
2006-01-03	68.14	68.93	67.60	68.85	795200
2006-01-04	68.87	69.24	68.79	69.12	257900
2006-01-05	69.19	69.32	68.98	69.18	621100
2006-01-06	69.68	69.87	69.32	69.75	215000
2006-01-09	69.76	70.16	69.76	70.06	561500
2006-01-10	69.82	70.14	69.76	70.03	194400
2006-01-11	70.13	70.43	70.00	70.31	160000
2006-01-12	70.29	70.30	69.88	70.03	167200
2006-01-13	69.92	70.08	69.75	69.95	209200
2006-01-17	69.74	69.81	69.52	69.79	103700
2006-01-18	69.39	69.68	69.13	69.57	136400
2006-01-19	69.71	70.05	69.50	69.82	183700
2006-01-20	69.83	69.83	68.51	68.57	168900
2006-01-23	68.68	68.92	68.54	68.70	224400
2006-01-24	68.95	69.18	68.78	68.89	213000
2006-01-25	69.01	69.17	68.53	68.81	265000
2006-01-26	69.27	69.38	68.93	69.28	140800
2006-01-27	69.46	69.92	69.29	69.80	276500
2006-01-30	69.90	70.02	69.78	69.89	144800
2006-01-31	69.81	69.86	69.37	69.37	425800
2006-02-01	69.68	69.85	69.50	69.80	213200
2006-02-02	69.68	69.76	69.03	69.26	69300
2006-02-03	68.87	69.22	68.67	68.78	68900
2006-02-06	68.92	69.00	68.66	68.87	264800
2006-02-07	68.84	68.96	68.26	68.29	42600
2006-02-08	68.61	68.92	68.36	68.82	161800
2006-02-09	68.93	69.35	68.76	68.76	125900
2006-02-10	68.69	69.13	68.29	68.95	179500
2006-02-13	68.75	68.88	68.43	68.70	242500
2006-02-14	68.78	69.51	68.59	69.31	273300
2006-02-15	69.36	69.65	69.17	69.58	170500
2006-02-16	69.85	70.19	69.66	70.10	197300
2006-02-17	70.27	70.27	69.93	70.02	168600
2006-02-21	70.27	70.34	69.77	69.94	69000
2006-02-22	69.94	70.46	69.94	70.26	254300
2006-02-23	70.30	70.48	70.03	70.14	146800
2006-02-24	70.27	70.42	70.09	70.33	228400
2006-02-27	70.43	70.76	70.33	70.45	140900
2006-02-28	70.36	70.37	69.69	69.84	114100
2006-03-01	70.04	70.50	69.90	70.35	190900
2006-03-02	70.18	70.39	70.00	70.38	159900
2006-03-03	70.06	71.59	70.02	70.21	105400
2006-03-06	70.16	70.24	69.59	69.72	156900
2006-03-07	69.50	69.66	69.33	69.50	66400
2006-03-08	69.49	69.77	69.12	69.73	780100
2006-03-09	69.84	69.93	69.35	69.39	97800
2006-03-10	69.50	69.99	69.33	69.86	95400
2006-03-13	70.15	70.20	69.85	70.03	81800
2006-03-14	70.01	70.75	69.76	70.74	241400
2006-03-15	70.64	71.11	70.60	71.09	88300
2006-03-16	71.11	71.43	71.11	71.22	123900
2006-03-17	71.11	71.37	71.11	71.27	218100
2006-03-20	71.36	71.38	71.07	71.21	295600
2006-03-21	71.19	71.43	70.64	70.67	389700
2006-03-22	70.70	71.21	70.70	71.18	398600
2006-03-23	71.18	71.18	70.79	71.06	221500
2006-03-24	70.92	71.00	70.62	70.83	266600
2006-03-27	70.77	70.86	70.62	70.75	251100
2006-03-28	70.79	71.00	70.23	70.38	321800
2006-03-29	70.58	71.04	70.38	70.96	141200
2006-03-30	70.91	71.30	70.61	70.76	130600
2006-03-31	70.89	70.98	70.47	70.69	1542900
2006-04-03	70.80	71.27	70.60	70.67	454200
2006-04-04	70.77	71.18	70.53	71.08	165100
2006-04-05	71.15	71.46	71.03	71.40	105000
2006-04-06	71.33	71.41	70.90	71.21	331100
2006-04-07	71.40	71.58	70.45	70.61	224600
2006-04-10	70.60	70.87	70.40	70.64	233300
2006-04-11	70.69	70.85	69.88	70.03	188300
2006-04-12	70.12	70.31	70.08	70.15	87900
2006-04-13	69.98	70.36	69.93	70.25	67200
2006-04-17	70.30	70.44	69.75	70.09	393900
2006-04-18	70.25	71.33	70.25	71.19	149400
2006-04-19	71.27	71.44	71.06	71.41	136800
2006-04-20	71.42	71.79	71.23	71.46	94400
2006-04-21	71.83	71.83	71.19	71.40	99200
2006-04-24	71.25	71.36	71.02	71.23	211500
2006-04-25	71.29	71.41	70.79	70.95	325200
2006-04-26	71.09	71.40	70.95	71.13	147200
2006-04-27	70.62	71.64	70.55	71.39	230900
2006-04-28	71.26	71.68	71.26	71.42	94000
2006-05-01	71.66	71.73	70.98	71.10	159800
2006-05-02	71.41	71.50	71.15	71.49	253600
2006-05-03	71.26	71.42	70.96	71.24	73900
2006-05-04	71.50	71.60	71.36	71.41	96700
2006-05-05	71.99	72.30	71.77	72.27	49700
2006-05-08	72.08	72.28	72.07	72.20	89300
2006-05-09	72.16	72.28	72.05	72.15	263000
2006-05-10	72.22	72.23	71.85	72.04	158000
2006-05-11	71.99	72.00	71.09	71.16	62100
2006-05-12	70.95	71.09	70.31	70.31	148300
2006-05-15	70.30	70.57	70.01	70.51	140300
2006-05-16	70.74	70.74	70.23	70.34	504000
2006-05-17	70.00	70.12	69.04	69.04	632500
2006-05-18	69.38	69.53	68.75	68.82	691400
2006-05-19	69.11	69.28	68.45	69.03	226800
2006-05-22	68.67	69.13	68.25	68.71	131000
2006-05-23	69.21	69.41	68.15	68.15	310500
2006-05-24	68.40	68.90	67.82	68.52	662200
2006-05-25	68.88	69.34	68.78	69.32	451800
2006-05-26	69.65	69.76	69.30	69.75	79700
2006-05-30	69.44	69.52	68.48	68.48	334600
2006-05-31	68.84	69.29	68.68	69.23	264300
2006-06-01	69.23	70.17	69.23	70.14	126500
2006-06-02	70.15	70.38	69.89	70.15	102800
2006-06-05	70.24	70.24	69.00	69.00	68300
2006-06-06	69.20	69.30	68.45	68.96	129500
2006-06-07	69.04	69.44	68.50	68.50	120900
2006-06-08	68.20	68.73	67.37	68.52	1132500
2006-06-09	68.75	68.90	68.12	68.20	98800
2006-06-12	68.32	68.46	67.38	67.38	82200
2006-06-13	67.18	67.86	66.57	66.57	272000
2006-06-14	66.75	67.18	66.45	66.95	303200
2006-06-15	67.25	68.66	67.25	68.54	258800
2006-06-16	68.36	68.48	67.96	68.14	98400
2006-06-19	68.50	68.50	67.47	67.56	178600
2006-06-20	67.65	68.04	67.52	67.64	62900
2006-06-21	67.62	68.64	67.62	68.26	78600
2006-06-22	67.90	67.99	67.49	67.70	148200
2006-06-23	67.63	68.08	67.46	67.76	100800
2006-06-26	67.69	68.02	67.60	68.02	59900
2006-06-27	68.06	68.14	67.39	67.46	525900
2006-06-28	67.66	67.85	67.30	67.69	510000
2006-06-29	68.15	69.22	68.05	69.13	759100
2006-06-30	69.40	69.44	69.06	69.10	1263000
2006-07-03	69.37	69.64	69.20	69.52	134200
2006-07-05	69.28	69.28	68.76	68.99	181100
2006-07-06	69.18	69.50	69.10	69.24	221600
2006-07-07	69.05	69.33	68.66	68.83	98700
2006-07-10	69.12	69.23	68.68	68.92	58000
2006-07-11	68.72	69.11	68.41	69.08	71900
2006-07-12	69.00	69.10	68.30	68.33	56800
2006-07-13	68.00	68.20	67.35	67.35	251700
2006-07-14	67.34	67.40	66.69	67.14	79500
2006-07-17	67.10	67.28	66.77	66.98	171000
2006-07-18	67.25	67.31	66.44	67.13	384300
2006-07-19	67.30	68.49	67.30	68.32	98500
2006-07-20	68.50	68.52	67.66	67.67	298200
2006-07-21	67.95	67.95	67.12	67.16	244800
2006-07-24	67.47	68.38	67.47	68.33	295700
2006-07-25	68.19	68.95	68.15	68.73	77600
2006-07-26	68.65	69.00	68.38	68.72	110600
2006-07-27	69.09	69.11	68.33	68.46	661200
2006-07-28	68.70	69.43	68.70	69.29	281600
2006-07-31	69.27	69.34	69.02	69.18	305900
2006-08-01	68.89	69.01	68.58	68.90	642300
2006-08-02	69.17	69.52	69.10	69.25	71500
2006-08-03	68.82	69.63	68.82	69.47	147500
2006-08-04	70.01	70.23	69.12	69.44	245900
2006-08-07	69.25	69.36	69.06	69.20	98000
2006-08-08	69.40	69.63	68.82	68.93	62500
2006-08-09	69.45	69.62	68.60	68.64	116100
2006-08-10	68.55	69.02	68.38	68.99	158800
2006-08-11	68.79	68.82	68.44	68.68	104000
2006-08-14	69.12	69.39	68.71	68.79	119200
2006-08-15	69.25	69.79	69.25	69.76	117800
2006-08-16	70.05	70.40	69.88	70.25	147200
2006-08-17	70.20	70.67	70.18	70.42	148100
2006-08-18	70.45	70.70	70.20	70.65	133100
2006-08-21	70.56	70.57	70.29	70.43	178900
2006-08-22	70.35	70.66	70.23	70.43	53200
2006-08-23	70.42	70.62	69.93	70.17	105600
2006-08-24	70.28	70.36	70.01	70.29	165700
2006-08-25	70.11	70.43	70.08	70.32	120800
2006-08-28	70.15	70.76	70.15	70.64	76500
2006-08-29	70.55	70.84	70.30	70.81	90100
2006-08-30	70.95	70.96	70.69	70.79	104500
2006-08-31	70.96	71.01	70.76	70.87	330000
2006-09-01	71.01	71.30	70.91	71.19	177200
2006-09-05	71.28	71.45	71.08	71.37	167800
2006-09-06	71.14	71.14	70.59	70.60	199700
2006-09-07	70.52	70.70	70.18	70.29	143200
2006-09-08	70.40	70.65	70.33	70.53	105000
2006-09-11	70.12	70.76	70.12	70.63	154600
2006-09-12	70.72	71.42	70.66	71.36	75500
2006-09-13	71.24	71.76	71.20	71.68	105700
2006-09-14	71.54	71.66	71.42	71.61	241900
2006-09-15	71.96	72.00	71.64	71.68	320600
2006-09-18	71.79	72.02	71.56	71.73	320800
2006-09-19	71.76	71.91	71.25	71.61	165300
2006-09-20	71.95	72.18	71.78	72.03	54800
2006-09-21	72.13	72.20	71.49	71.66	95100
2006-09-22	71.66	71.66	71.19	71.45	542600
2006-09-25	71.70	72.16	71.22	72.00	86400
2006-09-26	71.73	72.30	71.70	72.30	103900
2006-09-27	72.30	72.45	72.11	72.28	547300
2006-09-28	72.36	72.49	72.09	72.36	368200
2006-09-29	72.32	72.47	72.20	72.24	128000
2006-10-02	72.20	72.36	71.88	71.99	348400
2006-10-03	71.85	72.35	71.70	72.05	194500
2006-10-04	72.05	73.02	72.00	72.94	332600
2006-10-05	72.90	73.29	72.89	73.25	121400
2006-10-06	72.96	73.13	72.76	73.10	550500
2006-10-09	73.06	73.28	72.91	73.18	252900
2006-10-10	73.14	73.37	73.08	73.34	63400
2006-10-11	73.09	73.39	72.80	73.17	84300
2006-10-12	73.44	73.91	73.36	73.83	83700
2006-10-13	73.85	74.09	73.71	74.07	62300
2006-10-16	74.02	74.29	73.90	74.22	99200
2006-10-17	73.91	74.04	73.54	73.96	160500
2006-10-18	74.44	74.47	73.80	74.06	181400
2006-10-19	73.81	74.14	73.81	74.04	133900
2006-10-20	74.07	74.20	73.83	74.10	170500
2006-10-23	73.99	74.62	73.88	74.53	285200
2006-10-24	74.37	74.65	74.32	74.65	234700
2006-10-25	74.61	74.90	74.49	74.81	202200
2006-10-26	74.97	75.27	74.67	75.20	160100
2006-10-27	75.00	75.15	74.54	74.68	145800
2006-10-30	74.60	74.84	74.40	74.65	142300
2006-10-31	74.80	74.86	74.36	74.59	270200
2006-11-01	74.81	74.89	73.99	74.10	139500
2006-11-02	73.87	74.12	73.80	73.95	293200
2006-11-03	74.30	74.30	73.72	73.94	108400
2006-11-06	74.14	74.89	74.14	74.79	88900
2006-11-07	74.82	75.22	74.76	74.96	307900
2006-11-08	74.73	75.30	74.59	75.17	173300
2006-11-09	75.30	75.30	74.68	74.79	134300
2006-11-10	74.85	74.95	74.64	74.95	61900
2006-11-13	74.93	75.31	74.85	75.16	95000
2006-11-14	75.25	75.68	74.86	75.67	208000
2006-11-15	75.58	76.13	75.58	75.91	164500
2006-11-16	76.15	76.23	75.95	76.09	149800
2006-11-17	75.86	76.10	75.79	76.06	158100
2006-11-20	76.11	76.28	75.98	76.12	607800
2006-11-21	76.21	76.27	76.06	76.06	123700
2006-11-22	76.40	76.50	76.24	76.36	302700
2006-11-24	76.13	76.43	76.08	76.25	61200
2006-11-27	76.25	76.25	75.09	75.11	381000
2006-11-28	75.06	75.47	74.91	75.40	273800
2006-11-29	75.70	76.22	75.68	76.16	175000
2006-11-30	76.22	76.48	75.86	76.12	522000
2006-12-01	76.30	76.33	75.43	76.00	182000
2006-12-04	76.11	76.83	76.11	76.76	759600
2006-12-05	76.84	77.08	76.75	77.08	624600
2006-12-06	77.10	77.15	76.85	76.98	258500
2006-12-07	77.22	77.27	76.62	76.74	303200
2006-12-08	76.75	77.05	76.48	76.74	151200
2006-12-11	76.83	77.12	76.77	76.96	250300
2006-12-12	76.98	77.00	76.48	76.87	128800
2006-12-13	77.22	77.26	76.83	76.98	186700
2006-12-14	77.00	77.69	77.00	77.56	189900
2006-12-15	77.85	77.89	77.56	77.57	235500
2006-12-18	77.70	77.91	77.28	77.37	301200
2006-12-19	77.17	77.67	77.00	77.50	230000
2006-12-20	77.14	77.41	77.08	77.09	265600
2006-12-21	77.23	77.27	76.70	76.85	262100
2006-12-22	76.87	76.93	76.34	76.40	614700
2006-12-26	76.47	76.86	76.46	76.86	167500
2006-12-27	77.01	77.36	77.01	77.36	201300
2006-12-28	77.28	77.37	77.06	77.18	577400
2006-12-29	77.06	77.33	76.76	76.84	451600
2007-01-03	77.06	77.50	76.29	76.80	681800
2007-01-04	76.65	77.62	76.38	76.91	406800
2007-01-05	76.67	76.73	76.26	76.45	1171700
2007-01-08	76.49	76.78	76.21	76.67	333300
2007-01-09	76.81	76.82	76.25	76.60	1541200
2007-01-10	76.44	76.95	76.28	76.82	166500
2007-01-11	76.97	77.58	76.97	77.46	375500
2007-01-12	77.35	77.90	77.26	77.90	217800
2007-01-16	77.85	77.99	77.69	77.85	309800
2007-01-17	77.73	78.07	77.61	77.83	297800
2007-01-18	77.80	77.96	77.40	77.63	2970600
2007-01-19	77.54	77.82	77.47	77.79	479100
2007-01-22	77.80	77.88	77.22	77.39	646200
2007-01-23	77.35	77.84	77.29	77.71	187400
2007-01-24	77.64	78.34	77.64	78.31	1538200
2007-01-25	78.28	78.35	77.39	77.48	908900
2007-01-26	77.58	77.67	77.11	77.43	457900
2007-01-29	77.44	77.69	77.25	77.37	237400
2007-01-30	77.58	77.78	77.41	77.78	243000
2007-01-31	77.73	78.52	77.56	78.28	285200
2007-02-01	78.53	78.82	78.44	78.79	307100
2007-02-02	78.89	78.99	78.70	78.98	210300
2007-02-05	78.88	79.00	78.70	78.89	273000
2007-02-06	79.01	79.09	78.69	78.95	303100
2007-02-07	79.14	79.30	78.96	79.18	98000
2007-02-08	79.01	79.17	78.77	79.02	148800
2007-02-09	79.14	79.25	78.21	78.50	173300
2007-02-12	78.50	78.62	78.06	78.18	123433
2007-02-13	78.45	78.81	78.45	78.81	225914
2007-02-14	78.98	79.54	78.95	79.40	609358
2007-02-15	79.45	79.59	79.31	79.56	122400
2007-02-16	79.36	79.55	79.18	79.53	553900
2007-02-20	79.41	79.83	79.20	79.78	500700
2007-02-21	79.52	79.75	79.38	79.71	424200
2007-02-22	79.71	79.93	79.30	79.67	344900
2007-02-23	79.54	79.57	79.20	79.39	128400
2007-02-26	79.89	79.89	79.01	79.18	126712
2007-02-27	78.60	78.61	76.04	76.30	372600
2007-02-28	76.65	77.45	76.43	76.97	483200
2007-03-01	76.16	77.11	75.40	76.82	313933
2007-03-02	76.51	76.78	75.79	75.82	354800
2007-03-05	75.28	76.04	74.91	74.93	216600
2007-03-06	75.66	76.47	75.53	76.25	681900
2007-03-07	76.14	76.57	75.87	76.03	157600
2007-03-08	76.64	76.96	76.45	76.74	395500
2007-03-09	77.02	77.09	76.39	76.71	90000
2007-03-12	76.50	77.08	76.44	76.91	113600
2007-03-13	76.51	76.78	75.36	75.48	551900
2007-03-14	75.50	75.91	74.58	75.82	285000
2007-03-15	75.78	76.34	75.65	75.65	867200
2007-03-16	76.29	76.45	75.71	75.79	132400
2007-03-19	77.42	77.42	76.25	76.70	62400
2007-03-20	76.75	77.22	76.58	77.19	257600
2007-03-21	77.29	78.63	77.14	78.44	208800
2007-03-22	78.58	78.64	78.22	78.51	193700
2007-03-23	78.18	78.38	78.09	78.27	170300
2007-03-26	78.21	78.32	77.56	78.22	647900
2007-03-27	78.09	78.09	77.57	77.81	160900
2007-03-28	77.53	77.67	77.06	77.24	238100
2007-03-29	77.76	77.84	76.99	77.50	228400
2007-03-30	77.59	77.87	76.78	77.42	244000
2007-04-02	77.57	77.71	77.21	77.62	163200
2007-04-03	78.00	78.53	77.93	78.37	116200
2007-04-04	78.41	78.52	78.26	78.43	163000
2007-04-05	78.41	78.82	78.35	78.75	379100
2007-04-09	78.90	78.99	78.73	78.82	200800
2007-04-10	78.79	79.03	78.72	78.96	253600
2007-04-11	79.04	79.08	78.35	78.52	424200
2007-04-12	78.45	78.99	78.25	78.99	203400
2007-04-13	79.05	79.24	78.77	79.22	152900
2007-04-16	79.62	80.08	79.56	80.02	154700
2007-04-17	80.11	80.37	79.98	80.09	126500
2007-04-18	79.91	80.47	79.91	80.25	228300
2007-04-19	79.92	80.36	79.80	80.28	237900
2007-04-20	80.76	80.91	80.50	80.91	192300
2007-04-23	80.81	81.03	80.64	80.72	104800
2007-04-24	80.81	80.84	80.33	80.68	287100
2007-04-25	81.05	81.51	80.77	81.37	304200
2007-04-26	81.45	81.60	81.22	81.44	118900
2007-04-27	81.20	81.54	81.09	81.34	357700
2007-04-30	81.47	81.54	80.71	80.71	326800
2007-05-01	80.91	80.93	80.35	80.91	170000
2007-05-02	80.94	81.65	80.94	81.46	187100
2007-05-03	81.68	81.90	81.56	81.87	310900
2007-05-04	82.10	82.24	81.82	82.23	169200
2007-05-07	82.21	82.30	82.14	82.18	205900
2007-05-08	82.01	82.16	81.74	82.16	208100
2007-05-09	82.01	82.54	81.97	82.44	125800
2007-05-10	82.13	82.26	81.33	81.41	155400
2007-05-11	81.54	82.13	81.54	82.13	123100
2007-05-14	82.14	82.38	81.70	81.90	196700
2007-05-15	82.05	82.50	81.74	81.77	200500
2007-05-16	82.03	82.47	81.79	82.47	366800
2007-05-17	82.38	82.66	82.21	82.41	192100
2007-05-18	82.66	82.95	82.57	82.92	119900
2007-05-21	83.00	83.39	82.94	83.07	435500
2007-05-22	83.11	83.39	82.98	83.07	379200
2007-05-23	83.26	83.58	82.96	82.99	218900
2007-05-24	82.98	83.38	82.03	82.13	271100
2007-05-25	82.44	82.69	82.33	82.65	99800
2007-05-29	82.65	82.99	82.49	82.81	141000
2007-05-30	82.50	83.54	82.45	83.53	252200
2007-05-31	83.66	83.84	83.42	83.61	174200
2007-06-01	83.82	84.12	83.68	83.93	174100
2007-06-04	83.72	84.13	83.67	84.08	252500
2007-06-05	83.81	83.90	83.33	83.61	313446
2007-06-06	83.37	83.43	82.66	82.76	165423
2007-06-07	82.59	82.79	81.37	81.37	215000
2007-06-08	81.33	82.25	81.20	82.22	523900
2007-06-11	82.14	82.69	82.04	82.53	475300
2007-06-12	81.98	82.45	81.48	81.51	168600
2007-06-13	81.86	82.66	81.77	82.66	331500
2007-06-14	82.68	83.26	82.68	83.11	272100
2007-06-15	83.76	83.96	83.55	83.63	191500
2007-06-18	83.81	83.81	83.43	83.45	367200
2007-06-19	83.41	83.74	83.21	83.64	316200
2007-06-20	83.88	83.90	82.52	82.52	643000
2007-06-21	82.52	83.10	82.08	83.09	1112700
2007-06-22	82.78	82.84	81.85	82.00	2148800
2007-06-25	82.03	82.52	81.36	81.63	772034
2007-06-26	81.94	82.06	80.82	80.83	453800
2007-06-27	80.83	82.15	80.77	82.06	378400
2007-06-28	81.75	82.33	81.72	81.73	677301
2007-06-29	81.98	82.42	81.16	81.71	640200
2007-07-02	82.02	82.59	81.99	82.56	263900
2007-07-03	82.80	82.95	82.72	82.86	158800
2007-07-05	82.95	83.01	82.53	82.84	308400
2007-07-06	82.96	83.38	82.72	83.30	416400
2007-07-09	83.41	83.49	83.10	83.38	292187
2007-07-10	82.94	83.07	82.15	82.15	511700
2007-07-11	82.13	82.69	81.99	82.69	414400
2007-07-12	83.00	84.21	82.98	84.19	352500
2007-07-13	84.14	84.59	84.05	84.39	718000
2007-07-16	84.30	84.62	84.14	84.32	200400
2007-07-17	84.31	84.58	84.17	84.23	369000
2007-07-18	83.97	84.17	83.41	84.05	639100
2007-07-19	84.46	84.60	84.23	84.42	339400
2007-07-20	84.31	84.34	83.19	83.47	416700
2007-07-23	83.96	84.15	83.48	83.77	415426
2007-07-24	83.29	83.44	82.00	82.38	363100
2007-07-25	82.71	82.86	81.70	82.45	657140
2007-07-26	81.46	81.83	79.53	80.51	1039700
2007-07-27	80.52	80.86	78.99	79.00	717200
2007-07-30	79.34	80.33	79.06	80.13	687813
2007-07-31	80.68	80.96	78.95	79.10	730893
2007-08-01	78.92	79.77	78.26	79.66	1119867
2007-08-02	79.74	80.27	79.38	80.20	954650
2007-08-03	80.07	80.10	77.87	77.88	590500
2007-08-06	78.35	79.62	77.50	79.43	767300
2007-08-07	79.04	80.71	79.00	80.23	630900
2007-08-08	80.57	81.64	80.29	81.35	580200
2007-08-09	80.21	80.92	78.98	78.98	1196918
2007-08-10	78.48	79.49	77.63	78.99	768700
2007-08-13	79.51	79.75	78.75	78.75	697700
2007-08-14	79.24	79.24	77.50	77.50	448900
2007-08-15	77.58	78.35	76.25	76.44	770709
2007-08-16	75.96	77.00	74.31	77.00	791800
2007-08-17	78.91	79.02	77.00	78.40	498000
2007-08-20	78.62	78.78	77.65	78.45	902320
2007-08-21	78.41	79.00	78.10	78.63	633800
2007-08-22	79.23	79.62	78.88	79.50	560400
2007-08-23	79.97	80.04	79.00	79.47	1006100
2007-08-24	79.42	80.42	79.40	80.41	689700
2007-08-27	80.28	80.41	79.65	79.65	327900
2007-08-28	79.34	79.34	77.84	77.96	257100
2007-08-29	78.34	79.60	78.14	79.52	377600
2007-08-30	78.96	79.85	78.87	79.34	559600
2007-08-31	80.14	80.61	79.72	80.02	485100
2007-09-04	80.03	81.47	80.03	80.93	352700
2007-09-05	80.55	80.61	79.89	80.18	318400
2007-09-06	80.47	80.75	79.95	80.51	492300
2007-09-07	79.49	79.76	78.94	79.29	1945000
2007-09-10	79.58	79.71	78.40	79.10	930300
2007-09-11	79.46	80.20	79.38	80.14	714100
2007-09-12	80.02	80.59	79.85	80.27	455700
2007-09-13	80.73	81.12	80.43	80.77	293100
2007-09-14	80.24	80.92	80.21	80.80	1011500
2007-09-17	80.61	80.71	80.19	80.45	400828
2007-09-18	80.85	82.77	80.56	82.73	501800
2007-09-19	83.30	83.77	80.45	83.30	496900
2007-09-20	83.26	83.28	82.59	82.65	683700
2007-09-21	83.20	83.38	82.94	82.94	385500
2007-09-24	83.17	83.33	82.57	82.68	542200
2007-09-25	82.02	82.38	81.72	82.38	549100
2007-09-26	82.76	82.98	82.38	82.78	1493900
2007-09-27	83.00	83.20	82.78	83.19	440400
2007-09-28	83.17	83.25	82.64	82.88	687500
2007-10-01	83.04	84.10	83.00	83.98	666200
2007-10-02	83.98	84.08	83.69	83.91	294500
2007-10-03	83.70	83.99	83.50	83.65	210100
2007-10-04	83.89	83.95	83.55	83.88	312800
2007-10-05	84.39	84.93	84.14	84.69	511600
2007-10-08	84.67	84.67	84.23	84.28	796700
2007-10-09	84.77	85.14	84.41	85.05	190000
2007-10-10	84.99	85.19	84.63	85.03	813000
2007-10-11	85.50	85.78	84.18	84.62	684500
2007-10-12	84.74	85.06	84.57	85.01	882955
2007-10-15	85.18	85.18	83.87	84.30	518900
2007-10-16	84.17	85.05	83.60	83.75	234000
2007-10-17	84.45	84.45	83.06	83.94	438400
2007-10-18	83.63	83.98	83.41	83.83	279700
2007-10-19	83.37	83.83	81.52	81.58	353000
2007-10-22	80.97	82.14	80.94	82.09	563000
2007-10-23	82.51	82.77	81.89	82.67	337000
2007-10-24	82.40	82.64	81.13	82.45	955300
2007-10-25	82.75	82.96	81.65	82.45	513300
2007-10-26	83.57	83.61	82.73	83.61	753200
2007-10-29	83.90	84.08	83.62	83.85	173800
2007-10-30	83.67	83.74	83.26	83.37	442500
2007-10-31	83.89	84.56	83.29	84.27	521348
2007-11-01	83.44	83.61	82.11	82.21	438512
2007-11-02	82.70	82.70	81.41	82.34	429600
2007-11-05	81.61	82.27	81.14	81.68	611793
2007-11-06	82.23	82.80	81.62	82.74	922372
2007-11-07	82.02	82.32	80.44	80.50	2229251
2007-11-08	80.60	80.90	79.11	80.27	907444
2007-11-09	79.18	80.40	79.00	79.18	351555
2007-11-12	79.10	79.81	78.29	78.29	759197
2007-11-13	79.00	80.68	79.00	80.60	382176
2007-11-14	81.47	81.47	79.94	80.25	944620
2007-11-15	79.93	80.25	78.69	79.16	349133
2007-11-16	79.67	80.07	78.69	79.42	364594
2007-11-19	79.11	79.13	77.93	78.18	880243
2007-11-20	78.33	79.16	77.34	78.52	571871
2007-11-21	77.70	78.27	77.10	77.11	570079
2007-11-23	77.66	78.52	77.65	78.43	69764
2007-11-26	78.41	78.79	76.67	76.67	913111
2007-11-27	77.44	77.97	76.77	77.87	499180
2007-11-28	78.52	80.24	78.52	80.05	622890
2007-11-29	79.67	80.42	79.51	80.10	602707
2007-11-30	81.04	81.24	80.25	80.65	1096876
2007-12-03	80.89	80.89	80.23	80.24	204564
2007-12-04	80.06	80.22	79.62	79.81	838227
2007-12-05	80.58	81.10	80.44	81.01	464800
2007-12-06	80.91	82.31	80.86	82.29	442180
2007-12-07	82.51	82.51	82.08	82.13	242116
2007-12-10	82.31	82.95	82.27	82.86	773001
2007-12-11	82.96	83.26	80.57	80.83	1351115
2007-12-12	82.59	82.63	80.17	81.13	982400
2007-12-13	80.60	81.31	80.20	81.31	619000
2007-12-14	80.68	81.14	80.13	80.25	417700
2007-12-17	79.70	79.90	78.82	78.82	1548999
2007-12-18	79.59	79.65	78.29	79.32	1008336
2007-12-19	79.44	79.89	78.87	79.23	891874
2007-12-20	79.93	80.02	79.02	80.02	1446742
2007-12-21	80.76	81.14	80.54	81.04	689005
2007-12-24	81.48	81.78	81.24	81.77	955511
2007-12-26	81.47	81.85	81.30	81.83	1363998
2007-12-27	81.09	81.23	80.27	80.45	9707309
2007-12-28	80.97	80.97	80.07	80.12	1172640
2007-12-31	80.07	80.28	79.60	79.67	1770400
2008-01-02	79.88	80.05	78.43	78.86	1861720
2008-01-03	79.04	79.24	78.51	78.76	761914
2008-01-04	78.09	78.13	76.68	76.87	2499961
2008-01-07	77.21	77.29	76.19	76.99	1085838
2008-01-08	77.19	77.68	75.36	75.49	1707138
2008-01-09	75.50	76.47	74.74	76.15	5922213
2008-01-10	75.81	77.55	75.61	77.09	3231811
2008-01-11	76.50	76.86	75.66	76.20	758100
2008-01-14	76.64	76.94	76.26	76.83	2045060
2008-01-15	75.82	76.04	74.86	74.96	3597701
2008-01-16	74.66	75.51	73.95	74.55	766384
2008-01-17	74.80	74.80	72.21	72.44	9276262
2008-01-18	72.93	73.27	71.22	72.05	2083721
2008-01-22	68.10	71.82	67.00	71.23	2348348
2008-01-23	69.26	72.86	68.99	72.71	4012919
2008-01-24	73.02	73.66	72.54	73.50	2161320
2008-01-25	74.26	74.42	72.20	72.43	2316460
2008-01-28	72.59	73.72	71.92	73.71	3665400
2008-01-29	74.16	74.29	73.50	74.16	2179698
2008-01-30	73.88	75.43	73.58	73.61	3334514
2008-01-31	72.66	75.48	72.60	74.93	4063152
2008-02-01	75.21	76.10	75.02	76.09	1175400
2008-02-04	75.98	76.01	75.27	75.38	731714
2008-02-05	74.18	74.41	73.00	73.04	1293618
2008-02-06	73.48	73.82	72.29	72.43	928444
2008-02-07	72.09	73.51	71.86	72.95	4121789
2008-02-08	72.74	73.28	72.14	72.72	797944
2008-02-11	72.78	73.30	72.12	73.15	743312
2008-02-12	73.71	74.41	73.14	73.66	745135
2008-02-13	74.31	74.78	73.78	74.62	6797024
2008-02-14	74.70	74.80	73.58	73.66	864025
2008-02-15	73.41	73.76	73.05	73.74	839800
2008-02-19	74.53	74.77	73.50	73.71	4512444
2008-02-20	73.17	74.51	73.04	74.35	963222
2008-02-21	74.67	74.78	73.24	73.38	2656208
2008-02-22	73.72	74.05	72.56	74.05	1071585
2008-02-25	74.05	75.18	73.60	75.03	3413051
2008-02-26	74.74	75.88	74.58	75.58	883190
2008-02-27	75.11	75.96	75.05	75.38	2092198
2008-02-28	75.00	75.30	74.54	74.76	792663
2008-02-29	74.07	74.07	72.52	72.80	2557504
2008-03-03	72.82	73.05	72.20	72.87	3211054
2008-03-04	72.14	72.80	71.50	72.56	1089981
2008-03-05	72.78	73.54	72.26	72.96	861269
2008-03-06	72.65	72.73	71.32	71.41	818565
2008-03-07	70.86	71.83	70.13	70.80	1061562
2008-03-10	70.86	70.88	69.56	69.70	970259
2008-03-11	71.22	72.08	70.22	72.08	890873
2008-03-12	72.23	72.82	71.44	71.49	528128
2008-03-13	70.64	72.23	70.04	71.84	903808
2008-03-14	72.37	72.37	69.68	70.52	2287300
2008-03-17	68.81	70.29	68.63	69.76	4203164
2008-03-18	70.85	72.63	70.73	72.58	770537
2008-03-19	72.85	73.22	70.89	70.91	758575
2008-03-20	70.94	72.54	70.62	72.49	1594205
2008-03-24	72.53	73.85	72.46	73.29	3656778
2008-03-25	73.45	73.80	72.87	73.57	750917
2008-03-26	73.19	73.34	72.71	72.98	729322
2008-03-27	73.17	73.24	72.13	72.16	658480
2008-03-28	72.42	72.61	71.43	71.53	511375
2008-03-31	71.58	72.29	71.40	71.96	752669
2008-04-01	72.84	74.46	72.78	74.45	606595
2008-04-02	74.53	74.98	74.11	74.49	847555
2008-04-03	74.00	74.90	73.97	74.62	482699
2008-04-04	74.69	75.24	74.26	74.66	379619
2008-04-07	75.25	75.57	74.61	74.80	325140
2008-04-08	74.23	74.70	74.18	74.50	308021
2008-04-09	74.49	74.65	73.61	73.88	591255
2008-04-10	73.82	74.54	73.55	74.18	415011
2008-04-11	73.46	73.66	72.61	72.80	280448
2008-04-14	72.62	72.87	72.37	72.52	405450
2008-04-15	72.97	72.98	72.25	72.88	437730
2008-04-16	73.48	74.53	73.46	74.38	279644
2008-04-17	74.23	74.75	74.07	74.75	318176
2008-04-18	75.89	76.14	75.47	75.84	227229
2008-04-21	75.37	75.85	75.23	75.68	274027
2008-04-22	75.31	75.42	74.71	75.10	328198
2008-04-23	75.41	75.67	74.81	75.24	225350
2008-04-24	75.40	76.17	74.72	75.74	273904
2008-04-25	76.10	76.31	75.27	76.24	303600
2008-04-28	76.24	76.53	76.10	76.22	964132
2008-04-29	76.14	76.24	75.64	75.93	1980556
2008-04-30	76.06	76.68	75.53	75.62	358575
2008-05-01	75.55	76.93	75.50	76.90	379464
2008-05-02	77.66	77.66	76.71	77.07	678396
2008-05-05	77.00	77.19	76.62	76.78	1520228
2008-05-06	76.46	77.59	76.25	77.39	306257
2008-05-07	77.49	77.54	76.01	76.08	4523849
2008-05-08	76.38	76.65	75.95	76.39	511212
2008-05-09	75.78	76.21	75.68	76.01	1169183
2008-05-12	76.17	76.84	75.84	76.78	316804
2008-05-13	77.05	77.05	76.42	76.89	258035
2008-05-14	77.21	77.81	77.12	77.22	299041
2008-05-15	77.29	78.06	77.13	77.99	429133
2008-05-16	78.25	78.25	77.56	78.18	580701
2008-05-19	78.19	78.97	77.94	78.21	4565880
2008-05-20	77.84	77.90	77.26	77.58	895749
2008-05-21	77.64	77.85	76.19	76.35	979070
2008-05-22	76.40	76.73	76.24	76.44	1375285
2008-05-23	76.18	76.25	75.37	75.51	430935
2008-05-27	75.58	76.14	75.36	76.05	776368
2008-05-28	76.27	76.45	75.69	76.44	935139
2008-05-29	76.33	77.23	76.29	76.85	676025
2008-05-30	77.05	77.19	76.82	76.85	1269375
2008-06-02	76.80	76.81	75.77	76.20	689542
2008-06-03	76.45	76.65	75.38	75.83	4690949
2008-06-04	75.74	76.43	75.53	75.88	1654315
2008-06-05	76.15	77.36	75.98	77.28	5697800
2008-06-06	76.74	76.82	75.01	75.05	884905
2008-06-09	75.20	75.59	74.44	75.16	1244198
2008-06-10	74.51	75.29	74.50	74.77	723823
2008-06-11	74.62	74.78	73.62	73.62	1105135
2008-06-12	74.09	74.55	73.37	73.90	4711221
2008-06-13	74.27	75.01	73.95	75.01	808364
2008-06-16	74.48	75.24	74.45	75.06	3860215
2008-06-17	75.26	75.37	74.51	74.60	1494094
2008-06-18	74.22	74.31	73.58	73.91	2312971
2008-06-19	73.78	74.38	73.47	74.15	5271861
2008-06-20	73.41	73.59	72.57	72.80	1412852
2008-06-23	73.08	73.12	72.65	72.78	1640333
2008-06-24	72.40	73.12	71.96	72.43	7163666
2008-06-25	72.78	73.63	72.65	72.86	4043248
2008-06-26	72.06	72.18	70.70	70.79	4174779
2008-06-27	70.79	71.15	70.18	70.70	3154636
2008-06-30	70.55	71.17	70.33	70.46	4687641
2008-07-01	69.74	70.93	69.48	70.86	7194578
2008-07-02	70.66	70.88	69.12	69.16	1050247
2008-07-03	69.48	69.73	68.43	69.03	868255
2008-07-07	69.46	69.67	67.81	68.34	2474769
2008-07-08	68.32	69.74	67.85	69.69	4301583
2008-07-09	69.74	69.92	68.09	68.19	2388874
2008-07-10	68.13	68.88	67.70	68.56	1854235
2008-07-11	67.91	68.88	67.12	68.04	8362268
2008-07-14	68.66	68.79	67.12	67.31	1916968
2008-07-15	66.73	67.68	65.78	66.52	6914281
2008-07-16	66.61	68.32	66.38	68.23	2906772
2008-07-17	68.53	69.13	68.05	69.00	2441586
2008-07-18	68.98	69.16	68.57	69.03	4993451
2008-07-21	69.23	69.45	68.84	69.08	6000703
2008-07-22	68.53	70.02	68.47	69.95	5808439
2008-07-23	70.12	70.73	69.91	70.17	4172127
2008-07-24	70.30	70.30	68.47	68.65	4649902
2008-07-25	68.91	69.12	68.53	68.84	1398377
2008-07-28	68.76	69.01	67.63	67.67	1041128
2008-07-29	67.97	69.21	67.86	69.21	1217938
2008-07-30	69.64	70.34	69.21	70.30	3343101
2008-07-31	69.83	70.39	69.40	69.47	6783437
2008-08-01	69.54	69.68	68.76	69.14	1417369
2008-08-04	69.02	69.14	68.25	68.36	2437600
2008-08-05	68.96	70.25	68.36	70.18	6919423
2008-08-06	69.87	70.76	69.77	70.65	2345580
2008-08-07	69.99	70.65	69.17	69.40	4840490
2008-08-08	69.28	70.97	69.08	70.90	4715802
2008-08-11	70.81	71.80	70.63	71.40	1121057
2008-08-12	71.24	71.24	70.34	70.59	1184589
2008-08-13	70.42	70.88	69.85	70.47	1285124
2008-08-14	70.02	71.23	69.92	70.91	1948434
2008-08-15	71.15	71.38	70.73	71.14	1087311
2008-08-18	71.42	71.42	69.86	70.16	2391880
2008-08-19	69.69	70.16	69.24	69.51	1094472
2008-08-20	69.73	70.00	69.18	69.93	1345730
2008-08-21	69.45	70.26	69.39	70.00	699451
2008-08-22	70.41	70.90	70.00	70.79	818752
2008-08-25	70.49	70.79	69.35	69.51	693557
2008-08-26	69.43	69.93	69.25	69.70	723833
2008-08-27	69.85	70.48	69.67	70.21	519977
2008-08-28	70.71	71.31	70.21	71.29	979209
2008-08-29	70.99	71.17	70.39	70.43	820057
2008-09-02	71.23	71.45	69.72	69.95	790687
2008-09-03	69.85	70.19	69.33	69.85	690464
2008-09-04	69.27	69.44	67.74	67.75	851295
2008-09-05	67.31	68.23	66.67	68.11	697893
2008-09-08	70.23	70.23	68.11	69.36	1266416
2008-09-09	69.22	69.34	66.89	66.92	1545683
2008-09-10	67.46	68.02	66.72	67.33	972465
2008-09-11	66.53	68.44	66.27	68.32	1420227
2008-09-12	67.85	68.69	67.47	68.53	1141229
2008-09-15	66.42	67.74	65.52	65.58	2213321
2008-09-16	64.01	66.53	63.97	66.43	3523452
2008-09-17	65.28	65.68	63.31	63.39	4018886
2008-09-18	64.29	66.45	62.10	65.93	6106798
2008-09-19	72.63	73.00	66.50	68.62	3367524
2008-09-22	68.52	68.54	66.07	66.27	2083420
2008-09-23	66.07	66.89	65.08	65.21	1535649
2008-09-24	65.56	65.90	64.53	65.24	2951902
2008-09-25	65.97	66.62	65.00	66.29	2754109
2008-09-26	64.86	66.20	64.64	66.00	2064632
2008-09-29	64.74	64.78	60.50	61.45	2194720
2008-09-30	62.54	63.63	61.45	63.56	1480307
2008-10-01	62.86	63.40	62.01	63.10	2289117
2008-10-02	62.49	62.54	60.29	60.46	1901762
2008-10-03	61.21	62.50	59.37	59.68	2374954
2008-10-06	57.97	58.30	54.41	57.42	4470202
2008-10-07	57.98	58.00	53.82	54.13	2421554
2008-10-08	52.59	55.20	52.12	53.34	3406284
2008-10-09	54.06	54.48	49.23	49.91	4449937
2008-10-10	47.20	50.76	45.41	48.86	4743221
2008-10-13	51.46	54.78	50.59	54.45	4734076
2008-10-14	56.81	57.77	52.62	54.08	3538977
2008-10-15	52.50	54.08	48.86	49.01	2715720
2008-10-16	49.50	51.17	46.76	51.17	3090062
2008-10-17	49.97	53.20	49.48	51.09	2065153
2008-10-20	51.58	53.39	51.00	53.31	1912789
2008-10-21	52.59	53.28	51.52	51.69	2444778
2008-10-22	50.47	51.69	47.36	48.56	2892201
2008-10-23	48.89	49.82	46.29	49.43	4388664
2008-10-24	45.50	48.34	45.30	47.09	3406068
2008-10-27	46.50	48.10	45.57	45.91	2572585
2008-10-28	47.23	50.40	45.44	50.38	1898968
2008-10-29	50.16	52.28	49.72	49.88	2258074
2008-10-30	51.61	52.03	50.12	51.61	2601540
2008-10-31	51.43	53.22	51.02	52.67	2917179
2008-11-03	52.35	52.75	51.80	52.29	2926944
2008-11-04	53.29	54.46	53.01	54.32	1868924
2008-11-05	53.59	54.32	51.28	51.45	2203748
2008-11-06	50.99	51.45	48.71	49.10	5075598
2008-11-07	49.47	50.34	49.05	50.22	4440768
2008-11-10	51.26	51.55	49.00	49.72	4505155
2008-11-11	48.87	49.58	47.79	48.53	8096472
2008-11-12	47.59	47.90	45.91	46.12	7463769
2008-11-13	46.39	49.47	44.14	49.47	13036951
2008-11-14	48.11	49.52	46.99	47.17	9470932
2008-11-17	46.50	47.63	45.85	46.01	7159707
2008-11-18	45.94	46.79	44.63	46.32	9901919
2008-11-19	46.17	46.67	43.50	43.53	13670498
2008-11-20	43.08	44.24	40.30	40.72	19269670
2008-11-21	41.61	43.12	39.89	42.92	20341638
2008-11-24	43.88	46.56	43.48	45.55	16510652
2008-11-25	46.76	46.81	44.95	46.09	13434667
2008-11-26	45.26	47.89	45.24	47.81	12807567
2008-11-28	47.68	48.47	47.56	48.26	3068308
2008-12-01	47.02	47.07	44.02	44.11	13781352
2008-12-02	44.89	45.96	44.19	45.92	14379803
2008-12-03	44.84	47.10	44.63	46.89	17411347
2008-12-04	46.18	47.32	44.94	45.71	12086668
2008-12-05	44.96	47.44	44.17	47.36	14109335
2008-12-08	48.58	49.59	48.26	49.03	12202492
2008-12-09	48.54	49.55	47.84	48.09	11319131
2008-12-10	48.56	49.15	47.91	48.66	9092680
2008-12-11	48.26	48.99	46.99	47.35	9166731
2008-12-12	45.99	47.91	45.82	47.72	12049197
2008-12-15	48.01	48.06	46.47	47.10	8516809
2008-12-16	47.58	49.56	47.50	49.52	9721582
2008-12-17	48.95	49.87	48.60	49.04	10959955
2008-12-18	49.33	49.45	47.62	48.11	8930538
2008-12-19	48.43	49.16	47.95	47.95	11341935
2008-12-22	48.24	48.28	46.53	46.64	9464289
2008-12-23	47.32	47.57	46.47	46.64	5195222
2008-12-24	46.84	47.02	46.55	46.88	3186753
2008-12-26	47.23	47.28	46.84	47.22	8165909
2008-12-29	47.28	47.37	46.36	47.12	6225184
2008-12-30	47.41	48.23	47.13	48.23	7158596
2008-12-31	48.27	49.27	48.13	48.87	7528283
2009-01-02	49.00	50.60	48.69	50.31	6731620
2009-01-05	50.15	50.77	49.78	50.38	11162702
2009-01-06	50.75	51.22	50.28	50.68	7659523
2009-01-07	49.90	50.05	48.97	49.29	6991431
2009-01-08	48.98	49.49	48.72	49.49	6506747
2009-01-09	49.56	49.62	48.29	48.42	6488154
2009-01-12	48.27	48.32	46.93	47.22	6570271
2009-01-13	47.09	47.64	46.82	47.31	6802955
2009-01-14	46.47	46.59	45.48	45.84	16825239
2009-01-15	45.69	46.37	44.39	45.94	7990873
2009-01-16	46.70	46.76	45.18	46.30	8679552
2009-01-20	45.89	45.97	43.77	43.81	7232092
2009-01-21	44.55	45.76	43.73	45.70	8230845
2009-01-22	44.72	45.66	44.11	44.93	8589683
2009-01-23	43.93	45.64	43.75	45.07	6172588
2009-01-26	45.43	46.39	45.00	45.41	5846475
2009-01-27	45.68	46.22	45.38	45.91	4776922
2009-01-28	46.92	47.73	46.75	47.45	8567594
2009-01-29	46.76	46.89	45.89	45.97	4636830
2009-01-30	46.18	46.34	44.69	44.99	6453616
2009-02-02	44.31	45.18	44.17	44.84	6585261
2009-02-03	45.16	45.80	44.68	45.47	5110996
2009-02-04	45.74	46.35	45.14	45.30	11886211
2009-02-05	44.90	46.37	44.66	46.01	8086175
2009-02-06	46.14	47.52	46.08	47.34	9507556
2009-02-09	47.31	47.75	46.99	47.44	6055776
2009-02-10	46.97	47.37	44.91	45.21	8364230
2009-02-11	45.48	45.77	44.86	45.48	5073267
2009-02-12	44.76	45.61	44.13	45.58	12422869
2009-02-13	45.46	45.87	45.08	45.13	6072328
2009-02-17	43.73	43.91	43.15	43.18	12648491
2009-02-18	43.51	43.53	42.64	43.09	5752560
2009-02-19	43.45	43.64	42.45	42.64	4998843
2009-02-20	41.77	42.61	41.23	42.12	9539691
2009-02-23	42.62	42.66	40.58	40.67	7916417
2009-02-24	40.95	42.40	40.71	42.12	7212045
2009-02-25	41.97	42.66	41.17	41.79	6308304
2009-02-26	42.33	42.62	41.12	41.14	5217875
2009-02-27	40.31	41.19	40.18	40.29	9831542
2009-03-02	39.52	39.75	38.31	38.41	10300977
2009-03-03	38.96	39.01	37.88	38.12	7283915
2009-03-04	38.80	39.68	38.38	39.06	6459117
2009-03-05	38.20	38.62	37.13	37.43	7326983
2009-03-06	37.81	38.37	36.56	37.54	8381567
2009-03-09	37.01	38.11	36.90	37.06	7483949
2009-03-10	37.86	39.41	37.80	39.35	9148348
2009-03-11	39.78	40.18	39.16	39.51	6559639
2009-03-12	39.53	41.28	39.20	41.10	7729919
2009-03-13	41.44	41.61	40.73	41.45	8247334
2009-03-16	41.97	42.42	41.25	41.32	11234102
2009-03-17	41.36	42.62	41.07	42.62	4194051
2009-03-18	42.34	44.04	41.97	43.55	8374714
2009-03-19	44.08	44.11	42.92	43.07	7742309
2009-03-20	43.23	43.30	42.00	42.16	7294192
2009-03-23	43.23	45.11	43.04	45.06	5268334
2009-03-24	44.21	44.84	43.85	44.01	4705664
2009-03-25	44.26	45.04	43.05	44.28	5284990
2009-03-26	44.79	45.38	44.38	45.30	6935212
2009-03-27	44.73	44.96	44.34	44.41	5338817
2009-03-30	43.43	43.49	42.51	42.98	6877696
2009-03-31	43.40	44.16	43.09	43.25	6096691
2009-04-01	42.80	44.35	42.66	44.21	6210807
2009-04-02	45.33	46.11	45.12	45.45	9481275
2009-04-03	45.51	46.05	45.11	46.05	4878249
2009-04-06	45.47	45.74	44.94	45.60	3488797
2009-04-07	44.87	45.11	44.47	44.50	5048373
2009-04-08	44.76	45.21	44.49	45.00	4706090
2009-04-09	46.18	46.88	46.02	46.88	5968572
2009-04-13	46.34	47.22	46.16	46.83	5073091
2009-04-14	46.39	46.84	45.92	46.07	5090627
2009-04-15	45.77	46.60	45.63	46.54	5384728
2009-04-16	46.90	47.61	46.31	47.27	5478810
2009-04-17	47.42	47.88	47.05	47.61	5237747
2009-04-20	46.72	46.79	45.52	45.59	6492928
2009-04-21	45.19	46.49	45.19	46.44	6347507
2009-04-22	46.00	47.21	45.93	46.19	6403458
2009-04-23	46.35	46.66	45.72	46.61	6090215
2009-04-24	46.98	47.73	46.80	47.37	6368193
2009-04-27	46.86	47.58	46.76	46.98	7091655
2009-04-28	46.46	47.34	46.37	46.84	5624974
2009-04-29	47.30	48.34	47.20	47.80	5906620
2009-04-30	48.47	48.75	47.63	47.81	5875795
2009-05-01	47.89	48.30	47.48	48.08	3429222
2009-05-04	48.49	49.80	48.41	49.79	4895599
2009-05-05	49.63	49.83	49.23	49.61	5728736
2009-05-06	50.22	50.47	49.57	50.36	6036512
2009-05-07	50.91	51.00	49.36	49.62	7742911
2009-05-08	50.31	50.97	49.97	50.90	7439759
2009-05-11	50.18	50.39	49.78	49.87	4647004
2009-05-12	50.13	50.25	49.11	49.86	5732507
2009-05-13	49.00	49.15	48.33	48.46	6174903
2009-05-14	48.44	49.19	48.30	48.84	4141599
2009-05-15	48.82	49.16	48.14	48.41	4614972
2009-05-18	48.93	49.92	48.82	49.89	4213811
2009-05-19	49.85	50.30	49.65	49.85	3435991
2009-05-20	50.29	50.80	49.48	49.59	8056032
2009-05-21	48.96	49.16	48.30	48.83	3940374
2009-05-22	48.97	49.24	48.53	48.68	3963150
2009-05-26	48.35	50.10	48.32	49.99	4687768
2009-05-27	50.02	50.23	49.04	49.11	5105062
2009-05-28	49.52	49.97	48.77	49.78	3912702
2009-05-29	50.05	50.83	49.66	50.62	4202186
2009-06-01	51.28	52.13	51.15	51.96	2856361
2009-06-02	51.71	52.25	51.60	52.02	3437696
2009-06-03	51.55	51.58	50.79	51.31	2954005
2009-06-04	51.48	51.84	51.09	51.83	2883375
2009-06-05	52.35	52.41	51.37	51.76	4323902
2009-06-08	51.39	52.04	50.92	51.59	4062282
2009-06-09	51.81	52.12	51.51	51.86	3175700
2009-06-10	52.29	52.35	51.08	51.68	4846921
2009-06-11	51.83	52.63	51.81	52.01	3783660
2009-06-12	51.72	52.14	51.47	52.12	2688325
2009-06-15	51.43	51.48	50.59	50.89	2944009
2009-06-16	51.02	51.10	50.10	50.15	3147950
2009-06-17	50.15	50.50	49.68	50.12	3190291
2009-06-18	50.19	50.67	49.89	50.41	2967327
2009-06-19	50.88	50.99	50.34	50.59	2617945
2009-06-22	50.09	50.12	49.06	49.08	3442054
2009-06-23	49.21	49.41	48.83	49.15	5132120
2009-06-24	49.54	50.07	49.27	49.52	4490629
2009-06-25	49.30	50.67	49.25	50.64	3987234
2009-06-26	50.43	50.77	50.22	50.48	2856786
2009-06-29	50.68	51.07	50.40	50.95	2643708
2009-06-30	51.00	51.20	50.25	50.66	3720515
2009-07-01	50.85	51.35	50.81	50.89	2355766
2009-07-02	49.91	49.91	49.18	49.20	2512441
2009-07-06	48.73	49.22	48.50	49.14	4392196
2009-07-07	49.07	49.12	48.13	48.20	2377494
2009-07-08	48.41	48.54	47.55	48.13	3395258
2009-07-09	48.46	48.61	48.08	48.26	2090154
2009-07-10	47.95	48.40	47.78	48.13	2604437
2009-07-13	48.29	49.30	47.87	49.30	2163297
2009-07-14	49.41	49.61	49.06	49.60	3131290
2009-07-15	50.23	51.13	50.17	51.04	2214469
2009-07-16	50.85	51.72	50.78	51.50	1670905
2009-07-17	51.49	51.62	51.19	51.56	1446656
2009-07-20	51.80	52.16	51.58	52.06	1729615
2009-07-21	52.48	52.52	51.67	52.29	2228726
2009-07-22	52.02	52.63	51.96	52.38	2050782
2009-07-23	52.34	53.72	52.32	53.50	2781166
2009-07-24	53.23	53.79	52.99	53.74	1660887
2009-07-27	53.68	53.96	53.36	53.96	1660614
2009-07-28	53.52	53.92	53.19	53.78	2920641
2009-07-29	53.37	53.64	53.14	53.49	2212151
2009-07-30	54.12	54.69	54.01	54.03	2521572
2009-07-31	54.07	54.49	53.90	54.15	2705549
2009-08-03	54.71	55.10	54.42	55.02	2671286
2009-08-04	54.83	55.32	54.71	55.25	3186901
2009-08-05	55.28	55.31	54.61	55.11	2269108
2009-08-06	55.33	55.43	54.53	54.81	4936519
2009-08-07	55.35	55.97	55.05	55.52	2707472
2009-08-10	55.30	55.56	55.04	55.39	3270742
2009-08-11	55.14	55.20	54.57	54.68	2380797
2009-08-12	54.61	55.72	54.61	55.32	1867725
2009-08-13	55.57	55.76	55.02	55.76	2284843
2009-08-14	55.74	55.75	54.71	55.28	3286928
2009-08-17	54.20	54.26	53.80	53.89	2398086
2009-08-18	53.99	54.52	53.93	54.37	2007379
2009-08-19	53.89	54.98	53.85	54.84	1605596
2009-08-20	54.88	55.49	54.76	55.41	1659602
2009-08-21	55.80	56.52	55.71	56.39	1816983
2009-08-24	56.67	56.97	56.21	56.39	2606241
2009-08-25	56.63	57.07	56.41	56.55	2504575
2009-08-26	56.37	56.78	56.17	56.55	1715277
2009-08-27	56.47	56.83	55.84	56.70	1846139
2009-08-28	57.09	57.18	56.28	56.65	1272665
2009-08-31	56.09	56.20	55.80	56.15	1645393
2009-09-01	55.85	56.58	54.80	54.91	1979593
2009-09-02	54.65	55.02	54.56	54.70	1813092
2009-09-03	55.03	55.23	54.57	55.18	1171441
2009-09-04	55.28	55.97	55.11	55.91	1372799
2009-09-08	56.49	56.51	56.16	56.51	869074
2009-09-09	56.61	57.14	56.39	56.93	1425747
2009-09-10	57.00	57.57	56.66	57.51	1077009
2009-09-11	57.62	57.84	57.27	57.52	1497387
2009-09-14	57.07	57.94	57.04	57.91	2147484
2009-09-15	57.98	58.36	57.61	58.18	2194506
2009-09-16	58.41	59.07	58.17	59.07	1271006
2009-09-17	59.00	59.46	58.60	58.90	2150159
2009-09-18	59.16	59.20	58.76	58.94	1708135
2009-09-21	58.54	58.96	58.37	58.84	1741909
2009-09-22	58.97	59.08	58.66	58.94	2817537
2009-09-23	59.08	59.42	58.30	58.40	1875004
2009-09-24	58.57	58.63	57.48	57.74	1773593
2009-09-25	57.55	57.88	57.22	57.45	2034768
2009-09-28	57.65	58.56	57.62	58.41	2639273
2009-09-29	58.54	58.83	58.17	58.32	3001219
2009-09-30	58.53	58.55	57.54	58.10	2243710
2009-10-01	57.95	57.96	56.58	56.62	3752982
2009-10-02	56.06	56.66	56.02	56.33	2520622
2009-10-05	56.57	57.33	56.39	57.18	1948674
2009-10-06	57.60	58.34	57.56	57.99	2245956
2009-10-07	57.85	58.20	57.77	58.13	2063888
2009-10-08	58.63	58.95	58.36	58.68	2361954
2009-10-09	58.62	58.99	58.49	58.94	1929436
2009-10-12	59.30	59.48	59.01	59.20	867702
2009-10-13	59.09	59.21	58.71	59.06	8331473
2009-10-14	59.81	60.17	59.54	60.11	2186541
2009-10-15	59.86	60.32	59.79	60.30	1525760
2009-10-16	59.83	60.07	59.50	59.83	2000738
2009-10-19	59.99	60.55	59.78	60.38	1830688
2009-10-20	60.50	60.52	59.74	60.01	3744396
2009-10-21	59.95	60.64	59.46	59.49	2281592
2009-10-22	59.44	62.08	59.06	60.10	2270945
2009-10-23	60.31	60.31	59.15	59.35	3027010
2009-10-26	59.42	60.07	58.58	58.71	2524022
2009-10-27	58.77	58.97	58.29	58.40	3379904
2009-10-28	58.25	58.42	57.17	57.23	2661026
2009-10-29	57.64	58.56	57.55	58.42	2743728
2009-10-30	58.30	58.43	56.68	56.81	4612898
2009-11-02	57.05	57.76	56.45	57.14	2908143
2009-11-03	56.81	57.47	56.74	57.40	2936489
2009-11-04	57.88	58.31	57.39	57.44	2727772
2009-11-05	57.94	58.62	57.82	58.58	1528575
2009-11-06	58.30	58.89	58.17	58.74	1301990
2009-11-09	59.21	60.09	59.19	60.07	1875157
2009-11-10	59.95	60.28	59.77	60.06	2073774
2009-11-11	60.52	60.80	60.13	60.39	1607512
2009-11-12	60.32	60.66	59.64	59.78	1523672
2009-11-13	59.93	60.36	59.64	60.09	1508978
2009-11-16	60.55	61.25	60.51	60.97	1706722
2009-11-17	60.86	61.09	60.60	61.03	1406402
2009-11-18	61.02	61.12	60.65	60.99	1020085
2009-11-19	60.59	60.62	59.81	60.14	2077782
2009-11-20	59.87	60.13	59.73	60.00	1838478
2009-11-23	60.71	61.15	60.58	60.71	1623442
2009-11-24	60.78	60.83	60.27	60.71	2179974
2009-11-25	60.87	61.07	60.69	61.02	1116012
2009-11-27	59.37	60.42	59.29	59.90	1040646
2009-11-30	59.98	60.29	59.68	60.21	1858144
2009-12-01	60.76	61.15	60.64	60.93	2342472
2009-12-02	60.96	61.39	60.81	61.02	1744162
2009-12-03	61.17	61.49	60.44	60.50	2724882
2009-12-04	61.36	61.61	60.32	60.86	2406994
2009-12-07	60.83	61.15	59.17	60.75	1089352
2009-12-08	60.36	60.48	59.94	60.12	1402330
2009-12-09	60.11	60.44	59.79	60.35	1017143
2009-12-10	60.71	60.94	60.60	60.69	1377888
2009-12-11	60.97	61.19	60.68	60.98	2280523
2009-12-14	61.42	61.48	61.12	61.45	820061
2009-12-15	61.22	61.46	60.99	61.17	820881
2009-12-16	61.44	61.62	61.17	61.32	1213952
2009-12-17	60.88	60.98	60.52	60.57	1622576
2009-12-18	60.90	60.98	60.41	60.91	2330312
2009-12-21	61.24	61.74	61.21	61.54	1112107
2009-12-22	61.69	61.91	61.62	61.79	1002934
2009-12-23	61.63	61.72	61.38	61.66	1659598
2009-12-24	61.78	62.01	61.77	62.00	327013
2009-12-28	62.20	62.22	61.84	62.05	1071628
2009-12-29	62.23	62.25	61.94	61.99	870584
2009-12-30	61.77	61.99	61.73	61.92	1014796
2009-12-31	62.04	62.06	61.31	61.31	1028546
2010-01-04	61.81	62.38	61.81	62.32	1737600
2010-01-05	62.35	62.55	62.09	62.52	2552238
2010-01-06	62.47	62.75	62.45	62.60	1999210
2010-01-07	62.53	62.93	62.31	62.85	1733895
2010-01-08	62.69	63.11	62.57	63.06	1105839
2010-01-11	63.38	63.41	62.90	63.15	1315307
2010-01-12	62.73	62.86	62.30	62.54	2054984
2010-01-13	62.73	63.25	62.38	63.06	1705809
2010-01-14	63.00	63.35	62.99	63.24	1798971
2010-01-15	63.17	63.20	62.31	62.54	1822208
2010-01-19	62.54	63.34	62.50	63.31	1422451
2010-01-20	62.89	62.89	62.18	62.66	2037986
2010-01-21	62.72	62.91	61.46	61.53	3059404
2010-01-22	61.30	61.48	60.11	60.17	2860088
2010-01-25	60.74	60.79	60.27	60.49	2012621
2010-01-26	60.23	60.91	60.08	60.19	2161634
2010-01-27	60.15	60.59	59.67	60.49	2419715
2010-01-28	60.69	60.69	59.40	59.78	2320676
2010-01-29	60.00	60.44	58.99	59.09	3863056
2010-02-01	59.47	60.02	59.47	59.97	2643814
2010-02-02	60.14	60.87	59.92	60.75	2012769
2010-02-03	60.49	60.78	60.29	60.43	2024905
2010-02-04	59.97	60.00	58.56	58.57	3893294
2010-02-05	58.62	58.80	57.50	58.72	3900349
2010-02-08	58.73	59.05	58.22	58.25	1905186
2010-02-09	58.97	59.50	58.48	58.99	3089878
2010-02-10	58.93	59.22	58.39	58.88	1975219
2010-02-11	58.85	59.60	58.49	59.53	1662543
2010-02-12	58.94	59.53	58.67	59.53	2861996
2010-02-16	60.01	60.55	59.77	60.50	1339864
2010-02-17	60.77	60.88	60.52	60.77	1453360
2010-02-18	60.72	61.27	60.67	61.14	1377818
2010-02-19	61.03	61.51	60.87	61.30	1704633
2010-02-22	61.50	61.55	61.13	61.26	1532962
2010-02-23	61.13	61.28	60.36	60.47	2490050
2010-02-24	60.69	61.13	60.54	61.07	1312473
2010-02-25	60.20	61.04	60.03	61.01	2718629
2010-02-26	61.04	61.23	60.68	61.02	1953489
2010-03-01	61.33	61.77	61.30	61.71	1545289
2010-03-02	61.96	62.20	61.81	61.89	1525984
2010-03-03	62.07	62.34	61.82	61.97	1506519
2010-03-04	62.03	62.21	61.80	62.14	1097549
2010-03-05	62.54	63.08	62.40	63.03	1037054
2010-03-08	63.05	63.19	62.94	63.06	1068582
2010-03-09	62.84	63.45	62.82	63.16	1280378
2010-03-10	63.20	63.62	63.15	63.45	1630550
2010-03-11	63.35	63.72	63.12	63.70	1386475
2010-03-12	64.00	64.00	63.56	63.75	1861183
2010-03-15	63.64	63.78	63.26	63.74	967339
2010-03-16	63.90	64.31	63.75	64.26	1043590
2010-03-17	64.46	64.87	64.44	64.67	1765124
2010-03-18	64.65	64.75	64.37	64.59	714378
2010-03-19	64.79	64.79	63.99	64.24	1224444
2010-03-22	63.85	64.72	63.82	64.62	1068731
2010-03-23	64.71	65.12	64.51	65.07	946988
2010-03-24	64.58	64.79	64.40	64.50	1602944
2010-03-25	64.95	65.19	64.31	64.38	1801560
2010-03-26	64.49	64.78	64.07	64.36	1990823
2010-03-29	64.64	64.85	64.55	64.78	1773256
2010-03-30	64.83	65.03	64.53	64.83	1879637
2010-03-31	64.57	64.88	64.38	64.62	1579508
2010-04-01	65.01	65.27	64.65	65.02	1787670
2010-04-05	65.30	65.65	65.13	65.64	924827
2010-04-06	65.44	65.92	65.37	65.77	856840
2010-04-07	65.67	65.80	65.11	65.43	1824337
2010-04-08	65.16	65.72	64.98	65.64	734327
2010-04-09	65.77	66.08	65.64	66.04	761188
2010-04-12	66.14	66.33	66.06	66.16	886143
2010-04-13	66.10	66.33	65.77	66.21	870464
2010-04-14	66.47	67.00	66.37	67.00	1030810
2010-04-15	66.88	67.19	66.86	67.06	1237651
2010-04-16	66.80	66.93	65.67	66.00	2517660
2010-04-19	65.81	66.24	65.45	66.19	1595959
2010-04-20	66.60	66.84	66.39	66.79	990789
2010-04-21	66.84	67.00	66.36	66.68	1148594
2010-04-22	66.23	67.03	65.87	66.96	1467274
2010-04-23	66.93	67.45	66.77	67.40	2096310
2010-04-26	67.45	67.60	67.11	67.17	1670866
2010-04-27	66.81	67.13	65.47	65.57	4312215
2010-04-28	65.93	66.19	65.46	66.01	3515061
2010-04-29	66.48	67.02	66.43	66.89	1839568
2010-04-30	66.92	66.98	65.73	65.80	3134805
2010-05-03	66.06	66.77	65.97	66.63	1628712
2010-05-04	65.85	65.85	64.68	65.04	2216300
2010-05-05	64.41	65.14	64.11	64.57	4107700
2010-05-06	64.25	77.78	1.05	62.41	5211960
2010-05-07	62.19	62.85	60.52	61.35	5174802
2010-05-10	63.99	64.39	63.45	64.15	3079345
2010-05-11	63.55	64.82	63.42	63.96	2273841
2010-05-12	64.24	65.02	64.17	64.96	1479316
2010-05-13	64.82	65.09	64.10	64.15	1573121
2010-05-14	63.66	63.77	62.41	62.96	2144757
2010-05-17	63.13	63.33	61.79	63.00	1703449
2010-05-18	63.55	63.73	61.93	62.13	2842942
2010-05-19	61.79	62.34	60.96	61.74	2994670
2010-05-20	60.43	60.67	59.35	59.44	4222032
2010-05-21	58.50	60.42	58.35	60.22	3208266
2010-05-24	59.96	60.46	59.46	59.49	2057194
2010-05-25	58.11	59.58	57.66	59.54	2902973
2010-05-26	59.97	60.53	59.10	59.27	2356062
2010-05-27	60.39	61.30	60.18	61.28	2126354
2010-05-28	61.22	61.26	60.26	60.56	3043072
2010-06-01	59.99	60.84	59.41	59.44	2358668
2010-06-02	59.77	61.02	59.53	60.99	1543012
2010-06-03	61.24	61.45	60.66	61.28	1573589
2010-06-04	60.10	60.54	58.92	59.17	2398683
2010-06-07	59.33	59.53	58.27	58.31	1472885
2010-06-08	58.37	58.97	57.80	58.86	1970705
2010-06-09	59.25	59.85	58.39	58.61	1416399
2010-06-10	59.60	60.40	59.54	60.37	1570005
2010-06-11	59.81	60.70	59.77	60.64	1293861
2010-06-14	61.14	61.51	60.55	60.62	1431183
2010-06-15	60.93	62.05	60.93	61.98	2445833
2010-06-16	61.65	62.23	61.53	61.95	1113411
2010-06-17	62.12	62.16	61.42	62.01	1445758
2010-06-18	62.12	62.28	61.87	62.05	1092126
2010-06-21	62.82	62.87	61.52	61.81	1046732
2010-06-22	61.83	62.12	60.72	60.79	1907067
2010-06-23	60.85	61.06	60.17	60.60	2267763
2010-06-24	60.34	60.41	59.46	59.60	1795855
2010-06-25	59.72	60.15	59.24	59.88	3960040
2010-06-28	59.97	60.09	59.44	59.62	1013881
2010-06-29	58.81	58.82	57.42	57.75	2078862
2010-06-30	57.62	58.18	57.07	57.14	1767551
2010-07-01	57.21	57.38	56.02	57.01	2965983
2010-07-02	56.87	57.01	56.04	56.33	1291125
2010-07-06	57.15	57.53	56.14	56.64	1184985
2010-07-07	56.79	58.53	56.76	58.47	840414
2010-07-08	58.97	59.11	58.37	59.04	1000510
2010-07-09	59.05	59.51	58.94	59.50	580088
2010-07-12	59.33	59.66	59.05	59.50	593755
2010-07-13	60.15	60.67	60.02	60.43	1597868
2010-07-14	60.28	60.66	60.00	60.45	1651509
2010-07-15	60.38	60.63	59.62	60.48	1487372
2010-07-16	60.08	60.16	58.65	58.74	2175613
2010-07-19	59.00	59.29	58.50	59.14	655358
2010-07-20	58.34	59.82	58.26	59.79	1284703
2010-07-21	60.13	60.13	58.79	59.04	1034454
2010-07-22	59.74	60.59	59.74	60.36	1430628
2010-07-23	60.19	60.96	60.06	60.89	985580
2010-07-26	60.99	61.63	60.85	61.57	922223
2010-07-27	61.93	61.95	61.28	61.48	879482
2010-07-28	61.38	61.55	60.87	61.08	990301
2010-07-29	61.46	61.61	60.27	60.78	1007492
2010-07-30	60.13	61.10	60.05	60.83	1966237
2010-08-02	61.74	62.24	61.49	62.15	954672
2010-08-03	61.98	62.13	61.61	61.84	801108
2010-08-04	61.99	62.32	61.81	62.28	1269481
2010-08-05	61.86	62.23	61.79	62.21	728611
2010-08-06	61.58	62.06	61.14	61.94	1109647
2010-08-09	62.23	62.39	61.94	62.32	634245
2010-08-10	61.77	62.22	61.38	61.91	1597578
2010-08-11	60.94	60.94	60.08	60.16	1047538
2010-08-12	59.27	60.03	59.25	59.83	1345922
2010-08-13	59.65	60.00	59.58	59.61	775782
2010-08-16	59.26	59.81	59.03	59.65	1033431
2010-08-17	60.14	60.81	59.99	60.38	2235376
2010-08-18	60.34	60.82	60.02	60.51	1139669
2010-08-19	60.20	60.35	59.23	59.49	1453499
2010-08-20	59.29	59.37	58.85	59.31	926776
2010-08-23	59.59	59.86	59.02	59.05	509173
2010-08-24	58.38	58.62	57.83	58.17	1502308
2010-08-25	57.79	58.58	57.41	58.38	1428599
2010-08-26	58.64	58.75	57.82	57.97	1058453
2010-08-27	58.37	58.99	57.49	58.93	1554221
2010-08-30	58.77	58.95	58.07	58.07	649135
2010-08-31	57.85	58.44	57.64	58.13	1588979
2010-09-01	58.84	59.89	58.83	59.80	1517281
2010-09-02	59.94	60.43	59.85	60.42	755815
2010-09-03	61.01	61.27	60.71	61.21	913908
2010-09-07	60.88	60.97	60.46	60.52	615156
2010-09-08	60.63	61.14	60.63	60.92	963156
2010-09-09	61.59	61.61	60.99	61.18	800749
2010-09-10	61.26	61.53	61.16	61.47	489938
2010-09-13	62.06	62.28	61.87	62.19	888543
2010-09-14	62.04	62.50	61.83	62.19	1144970
2010-09-15	61.96	62.46	61.79	62.39	679950
2010-09-16	62.20	62.42	62.02	62.38	948319
2010-09-17	62.68	62.74	62.23	62.40	927776
2010-09-20	62.62	63.49	62.48	63.39	696189
2010-09-21	63.42	63.68	62.99	63.19	1383145
2010-09-22	63.11	63.48	62.72	62.91	739273
2010-09-23	62.10	62.77	61.97	62.12	1587376
2010-09-24	62.86	63.46	62.77	63.39	670497
2010-09-27	63.46	63.52	63.09	63.15	1365511
2010-09-28	63.24	63.56	62.55	63.39	1162220
2010-09-29	63.22	63.53	63.05	63.30	806913
2010-09-30	63.63	64.02	62.85	63.15	4774646
2010-10-01	63.60	63.68	63.04	63.41	1927712
2010-10-04	63.33	63.52	62.60	62.93	1684539
2010-10-05	63.49	64.31	63.41	64.18	999963
2010-10-06	64.13	64.30	63.87	64.12	738268
2010-10-07	64.39	64.39	63.66	64.05	565880
2010-10-08	64.13	64.60	63.91	64.45	723762
2010-10-11	64.55	64.67	64.30	64.53	868986
2010-10-12	64.28	64.89	63.96	64.74	1207784
2010-10-13	65.10	65.55	64.94	65.22	796569
2010-10-14	65.13	65.27	64.58	65.02	1050023
2010-10-15	65.40	65.45	64.59	65.12	1399376
2010-10-18	65.15	65.58	64.99	65.46	768663
2010-10-19	64.75	65.14	64.13	64.51	1118308
2010-10-20	64.63	65.45	64.59	65.16	713209
2010-10-21	65.44	65.82	64.78	65.27	1022318
2010-10-22	65.35	65.52	65.22	65.45	556962
2010-10-25	65.89	66.22	65.62	65.65	731503
2010-10-26	65.34	65.75	65.18	65.67	669236
2010-10-27	65.20	65.58	64.92	65.53	1177057
2010-10-28	65.89	65.93	65.22	65.51	1296775
2010-10-29	65.44	65.72	65.37	65.59	2108568
2010-11-01	65.94	66.29	65.28	65.64	663418
2010-11-02	66.12	66.30	65.92	66.17	904608
2010-11-03	66.23	66.43	65.60	66.39	1178588
2010-11-04	67.12	67.70	67.07	67.67	468787
2010-11-05	67.74	68.04	67.64	67.92	995998
2010-11-08	67.75	67.92	67.52	67.85	545664
2010-11-09	68.03	68.11	67.06	67.32	595748
2010-11-10	67.32	67.64	66.82	67.64	539585
2010-11-11	67.03	67.52	66.87	67.42	882521
2010-11-12	66.98	67.25	66.29	66.58	1508859
2010-11-15	66.79	67.06	66.48	66.53	446141
2010-11-16	66.08	66.19	65.14	65.46	2967251
2010-11-17	65.52	65.79	65.32	65.52	612661
2010-11-18	66.18	66.72	66.18	66.53	646802
2010-11-19	66.47	66.72	66.10	66.66	512886
2010-11-22	66.41	66.71	65.92	66.68	793692
2010-11-23	65.97	66.05	65.50	65.72	1243799
2010-11-24	66.20	66.78	66.17	66.75	1330494
2010-11-26	66.23	66.56	66.05	66.05	592619
2010-11-29	65.81	66.35	65.42	66.20	1264776
2010-11-30	65.59	66.17	65.44	65.77	1048616
2010-12-01	66.75	67.30	66.73	67.18	835970
2010-12-02	67.31	68.08	67.28	68.04	1446849
2010-12-03	67.83	68.34	67.80	68.23	1729497
2010-12-06	68.14	68.35	68.05	68.20	420478
2010-12-07	68.89	68.92	68.19	68.24	688155
2010-12-08	68.34	68.53	67.99	68.43	632811
2010-12-09	68.81	68.82	68.36	68.67	998770
2010-12-10	68.83	69.15	68.67	69.07	1057662
2010-12-13	69.44	69.45	69.08	69.08	1063420
2010-12-14	69.24	69.47	68.98	69.17	437811
2010-12-15	69.10	69.35	68.75	68.84	621635
2010-12-16	68.94	69.31	68.63	69.27	632022
2010-12-17	69.22	69.47	69.13	69.38	417661
2010-12-20	69.54	69.70	69.20	69.52	330302
2010-12-21	69.75	70.04	69.71	69.98	719785
2010-12-22	69.73	69.92	69.67	69.89	664904
2010-12-23	69.80	69.89	69.60	69.77	1717421
2010-12-27	69.53	69.85	69.45	69.78	384185
2010-12-28	69.96	69.96	69.69	69.85	452184
2010-12-29	70.00	70.09	69.91	69.92	411571
2010-12-30	69.93	70.05	69.77	69.88	3797156
2010-12-31	69.79	69.94	69.68	69.86	452043
2011-01-03	70.42	70.88	70.37	70.56	741504
2011-01-04	70.77	70.92	70.05	70.46	1320748
2011-01-05	70.30	70.89	70.21	70.82	463032
2011-01-06	70.85	70.97	70.51	70.70	580000
2011-01-07	70.84	70.94	70.04	70.59	746353
2011-01-10	70.26	70.67	70.06	70.57	987341
2011-01-11	70.80	70.97	70.56	70.83	391902
2011-01-12	71.23	71.50	71.10	71.45	633908
2011-01-13	71.45	71.51	71.16	71.36	557450
2011-01-14	71.24	71.85	71.19	71.82	1827341
2011-01-18	71.80	72.05	71.70	72.03	540587
2011-01-19	71.99	71.99	71.07	71.25	510685
2011-01-20	71.07	71.27	70.60	71.13	725180
2011-01-21	71.54	71.69	71.15	71.19	633348
2011-01-24	71.19	71.74	71.17	71.69	481445
2011-01-25	71.50	71.70	71.11	71.69	821455
2011-01-26	71.84	72.22	71.74	72.02	898190
2011-01-27	72.02	72.35	71.92	72.25	487885
2011-01-28	72.29	72.41	70.87	70.95	1093978
2011-01-31	71.13	71.59	71.03	71.48	1058922
2011-02-01	71.97	72.75	71.93	72.64	2642024
2011-02-02	72.49	72.70	72.41	72.53	1275114
2011-02-03	72.37	72.78	72.00	72.66	426094
2011-02-04	72.72	72.93	72.40	72.88	847583
2011-02-07	73.07	73.58	73.05	73.36	1422144
2011-02-08	73.40	73.73	73.22	73.71	1733746
2011-02-09	73.53	73.72	73.17	73.51	1025160
2011-02-10	73.13	73.65	73.00	73.59	1115671
2011-02-11	73.34	74.12	73.29	74.05	597447
2011-02-14	74.01	74.29	73.95	74.25	676632
2011-02-15	73.98	74.12	73.82	73.97	882175
2011-02-16	74.27	74.56	74.13	74.47	1967972
2011-02-17	74.23	74.80	74.22	74.69	732037
2011-02-18	74.72	74.93	74.56	74.82	560139
2011-02-22	74.02	74.43	73.10	73.29	1146844
2011-02-23	73.28	73.42	72.29	72.78	1093710
2011-02-24	72.72	73.03	72.06	72.74	2086903
2011-02-25	73.06	73.62	73.02	73.57	536521
2011-02-28	73.88	74.12	73.59	74.00	1544831
2011-03-01	74.30	74.32	72.75	72.79	731072
2011-03-02	72.69	73.29	72.62	72.95	1159509
2011-03-03	73.59	74.31	73.59	74.21	556214
2011-03-04	74.21	74.21	73.21	73.67	495920
2011-03-07	73.94	74.06	72.67	73.05	1212378
2011-03-08	73.20	73.92	72.85	73.67	781900
2011-03-09	73.51	73.81	73.17	73.55	607910
2011-03-10	72.83	72.83	72.17	72.23	711329
2011-03-11	72.00	72.95	71.96	72.70	617706
2011-03-14	72.24	72.51	71.75	72.30	662046
2011-03-15	70.39	71.91	70.28	71.51	1274419
2011-03-16	71.30	71.51	69.76	70.25	1609215
2011-03-17	71.24	71.40	70.72	71.08	611899
2011-03-18	71.93	71.98	71.23	71.36	849230
2011-03-21	72.23	72.60	72.16	72.46	597325
2011-03-22	72.47	72.57	72.17	72.21	798258
2011-03-23	72.06	72.60	71.69	72.40	765560
2011-03-24	72.55	72.92	72.11	72.81	754207
2011-03-25	73.04	73.40	72.87	73.08	427103
2011-03-28	73.27	73.43	72.87	72.90	625620
2011-03-29	72.86	73.40	72.60	73.38	1134741
2011-03-30	73.77	74.12	73.69	73.91	385956
2011-03-31	73.85	74.04	73.77	73.87	943585
2011-04-01	74.33	74.51	74.02	74.19	1171822
2011-04-04	74.35	74.50	74.07	74.25	629644
2011-04-05	74.11	74.61	74.11	74.28	479644
2011-04-06	74.66	74.72	74.20	74.46	320915
2011-04-07	74.36	74.62	73.94	74.30	318739
2011-04-08	74.60	74.64	73.70	74.00	602541
2011-04-11	74.08	74.31	73.58	73.77	577114
2011-04-12	73.39	73.48	72.93	73.20	1072287
2011-04-13	73.54	73.61	72.95	73.23	858942
2011-04-14	72.83	73.36	72.56	73.27	767609
2011-04-15	73.40	73.74	73.19	73.58	431062
2011-04-18	72.73	72.86	72.14	72.73	800028
2011-04-19	72.80	73.16	72.66	73.11	489946
2011-04-20	73.98	74.32	73.98	74.18	921348
2011-04-21	74.54	74.58	74.27	74.56	675428
2011-04-25	74.50	74.60	74.25	74.48	1232654
2011-04-26	74.73	75.29	74.65	75.13	786362
2011-04-27	75.29	75.71	74.96	75.59	868542
2011-04-28	75.48	75.95	75.48	75.83	1617416
2011-04-29	75.89	76.12	75.78	76.05	713242
2011-05-02	76.44	76.47	75.78	75.92	418618
2011-05-03	75.78	75.89	75.20	75.59	406016
2011-05-04	75.59	75.59	74.72	75.05	977485
2011-05-05	74.67	75.17	74.11	74.47	662361
2011-05-06	75.17	75.55	74.47	74.74	1558112
2011-05-09	74.81	75.31	74.67	75.10	965560
2011-05-10	75.33	75.89	75.28	75.76	377825
2011-05-11	75.68	75.68	74.63	74.99	522551
2011-05-12	74.80	75.46	74.38	75.33	810822
2011-05-13	75.38	75.43	74.47	74.72	568587
2011-05-16	74.45	75.04	74.10	74.24	545674
2011-05-17	73.96	74.28	73.58	74.16	566528
2011-05-18	74.22	74.95	74.06	74.86	441566
2011-05-19	75.13	75.25	74.63	75.01	490301
2011-05-20	74.88	74.96	74.30	74.50	571193
2011-05-23	73.55	73.82	73.34	73.56	569566
2011-05-24	73.78	73.95	73.36	73.53	524873
2011-05-25	73.23	74.07	73.22	73.78	468979
2011-05-26	73.57	74.29	73.48	74.16	480961
2011-05-27	74.36	74.67	74.30	74.50	455458
2011-05-31	75.17	75.24	74.65	75.22	1363311
2011-06-01	75.06	75.09	73.51	73.56	865614
2011-06-02	73.61	73.78	73.10	73.49	683983
2011-06-03	72.61	73.30	72.57	72.72	1371800
2011-06-06	72.58	72.71	71.86	71.93	625087
2011-06-07	72.30	72.51	71.89	71.93	1712466
2011-06-08	71.84	72.01	71.47	71.59	1003399
2011-06-09	71.78	72.37	71.60	72.07	674648
2011-06-10	71.78	71.80	70.92	71.06	874971
2011-06-13	71.20	71.41	70.73	71.06	953364
2011-06-14	71.74	72.25	71.71	71.99	636820
2011-06-15	71.46	71.65	70.56	70.75	1488276
2011-06-16	70.79	71.24	70.31	70.86	803439
2011-06-17	71.56	71.57	70.83	71.05	560727
2011-06-20	70.82	71.56	70.81	71.42	561493
2011-06-21	71.81	72.58	71.72	72.44	1042479
2011-06-22	72.21	72.66	72.00	72.03	728912
2011-06-23	71.18	71.89	70.67	71.87	1480557
2011-06-24	71.83	71.90	70.93	71.05	1191943
2011-06-27	71.09	71.89	70.91	71.61	746918
2011-06-28	71.86	72.59	71.83	72.57	468146
2011-06-29	72.91	73.34	72.64	73.22	752452
2011-06-30	73.45	74.02	73.37	73.89	693256
2011-07-01	73.94	75.09	73.81	74.98	1299530
2011-07-05	74.62	74.78	74.40	74.62	781867
2011-07-06	74.47	74.84	74.27	74.76	1053282
2011-07-07	75.43	75.71	75.28	75.54	474954
2011-07-08	74.68	75.02	74.44	75.02	729975
2011-07-11	74.12	74.33	73.44	73.60	691245
2011-07-12	73.45	74.01	73.24	73.28	993322
2011-07-13	73.64	74.29	73.37	73.54	1276947
2011-07-14	73.69	74.04	72.84	73.01	792114
2011-07-15	73.40	73.51	72.91	73.42	770945
2011-07-18	73.11	73.17	72.25	72.74	804293
2011-07-19	73.18	74.04	73.18	73.96	563988
2011-07-20	74.16	74.22	73.78	73.93	396274
2011-07-21	74.30	75.06	74.19	74.92	988213
2011-07-22	74.90	75.07	74.52	74.99	745042
2011-07-25	74.26	74.92	74.19	74.55	1424519
2011-07-26	74.52	74.59	74.09	74.26	593704
2011-07-27	73.84	73.87	72.58	72.66	983700
2011-07-28	72.69	73.33	72.34	72.45	1159861
2011-07-29	71.71	72.62	71.37	71.91	1544267
2011-08-01	72.87	72.92	71.00	71.64	2095422
2011-08-02	71.17	71.56	69.79	69.79	1555741
2011-08-03	69.91	70.25	68.65	70.21	1989514
2011-08-04	69.22	69.27	66.65	66.72	3731818
2011-08-05	67.55	67.72	64.74	66.44	5610420
2011-08-08	64.74	65.42	61.92	61.98	4696431
2011-08-09	63.01	65.06	61.04	65.06	7937450
2011-08-10	63.82	64.46	62.13	62.19	7331996
2011-08-11	62.80	65.98	62.58	64.98	5836745
2011-08-12	65.74	66.16	65.10	65.59	3604364
2011-08-15	66.15	67.04	66.07	66.97	2265321
2011-08-16	66.36	67.00	65.68	66.38	2379680
2011-08-17	66.73	67.24	65.84	66.39	2365936
2011-08-18	64.59	64.67	62.80	63.46	3364353
2011-08-19	62.58	64.18	62.27	62.39	2786530
2011-08-22	63.74	63.77	62.20	62.38	1525839
2011-08-23	62.62	64.52	62.27	64.48	1987258
2011-08-24	64.35	65.45	64.16	65.35	1287412
2011-08-25	65.74	66.09	64.11	64.35	2159934
2011-08-26	63.96	65.62	63.00	65.36	3200646
2011-08-29	66.19	67.34	66.18	67.33	947501
2011-08-30	67.02	67.92	66.54	67.52	1184803
2011-08-31	67.93	68.55	67.29	67.75	2358560
2011-09-01	67.85	68.45	66.96	67.07	1701463
2011-09-02	65.68	66.03	65.07	65.28	1338400
2011-09-06	63.39	64.94	63.39	64.88	1861727
2011-09-07	65.86	66.76	65.65	66.76	1253762
2011-09-08	66.35	67.07	65.88	65.99	1276864
2011-09-09	65.29	65.53	63.93	64.29	1263411
2011-09-12	63.46	64.73	63.24	64.73	1437751
2011-09-13	64.88	65.56	64.46	65.31	1821757
2011-09-14	65.66	67.04	64.77	66.26	1213062
2011-09-15	66.95	67.43	66.36	67.40	3462368
2011-09-16	67.65	67.99	67.10	67.70	1057656
2011-09-19	66.60	67.39	66.15	67.01	1126845
2011-09-20	67.31	67.97	66.86	66.93	1663625
2011-09-21	66.90	67.11	64.82	64.83	2255749
2011-09-22	62.99	63.54	61.88	62.78	2943377
2011-09-23	62.01	63.16	61.99	62.85	2751813
2011-09-26	63.54	64.37	62.47	64.27	1522898
2011-09-27	65.53	66.18	64.68	65.01	1625937
2011-09-28	65.20	65.55	63.56	63.57	1926896
2011-09-29	64.74	65.00	62.94	64.13	1963956
2011-09-30	63.23	63.76	62.47	62.54	3272236
2011-10-03	62.17	62.91	60.54	60.63	3131917
2011-10-04	59.77	62.12	59.20	61.95	2954034
2011-10-05	62.15	63.34	61.58	63.23	2768855
2011-10-06	63.19	64.48	62.73	64.45	2684494
2011-10-07	64.78	64.80	63.56	63.88	2332191
2011-10-10	65.01	66.05	64.89	66.05	1232290
2011-10-11	65.66	66.31	65.57	66.07	992876
2011-10-12	66.59	67.47	66.48	66.71	1371139
2011-10-13	66.30	66.81	65.81	66.60	1269498
2011-10-14	67.38	67.77	67.02	67.74	1085050
2011-10-17	67.54	67.59	66.28	66.43	753997
2011-10-18	66.38	68.23	65.83	67.73	794984
2011-10-19	67.65	68.01	66.70	66.94	673456
2011-10-20	67.10	67.42	66.16	67.25	879672
2011-10-21	67.96	68.57	67.80	68.43	2347146
2011-10-24	68.60	69.61	68.55	69.44	660168
2011-10-25	69.17	69.17	67.95	68.13	2130594
2011-10-26	68.89	69.06	67.61	68.79	986105
2011-10-27	70.67	71.65	70.07	70.98	1402163
2011-10-28	70.85	71.32	70.74	71.16	1680332
2011-10-31	70.39	70.45	69.40	69.40	1824536
2011-11-01	67.48	68.35	67.27	67.56	2271832
2011-11-02	68.54	68.88	67.96	68.68	1318602
2011-11-03	69.39	70.04	68.40	69.88	1089818
2011-11-04	69.37	69.67	68.67	69.52	922803
2011-11-07	69.52	69.99	68.83	69.95	796774
2011-11-08	70.27	70.88	69.59	70.76	828502
2011-11-09	69.12	69.44	68.00	68.21	1814609
2011-11-10	69.08	69.13	68.08	68.74	1104100
2011-11-11	69.58	70.23	69.54	70.03	2285839
2011-11-14	69.78	69.90	69.13	69.43	599502
2011-11-15	69.20	70.13	69.00	69.82	522071
2011-11-16	69.04	69.93	68.59	68.70	807307
2011-11-17	68.54	68.72	67.10	67.63	1639415
2011-11-18	67.81	67.92	67.22	67.49	1289121
2011-11-21	66.48	66.59	65.68	66.24	1088973
2011-11-22	66.06	66.46	65.60	66.01	1020334
2011-11-23	65.36	65.41	64.49	64.53	1002575
2011-11-25	64.40	65.10	64.33	64.33	503359
2011-11-28	66.18	66.52	65.77	66.24	817609
2011-11-29	66.43	66.85	66.18	66.38	866418
2011-11-30	68.31	69.27	68.20	69.15	1751132
2011-12-01	69.08	69.55	68.88	69.11	803051
2011-12-02	69.79	70.04	69.07	69.14	814986
2011-12-05	70.20	70.41	69.47	69.82	1222831
2011-12-06	69.82	70.31	69.60	69.83	648189
2011-12-07	69.55	70.35	69.11	70.01	827814
2011-12-08	69.62	69.76	68.35	68.55	909754
2011-12-09	68.84	69.86	68.77	69.70	1183956
2011-12-12	69.05	69.05	68.09	68.68	1071767
2011-12-13	69.03	69.41	67.64	67.97	1022386
2011-12-14	67.68	67.90	67.07	67.23	1856004
2011-12-15	67.94	67.99	67.31	67.47	777799
2011-12-16	67.93	68.34	67.45	67.68	1042819
2011-12-19	67.82	68.03	66.73	66.86	727416
2011-12-20	67.88	68.99	67.87	68.88	986154
2011-12-21	68.82	69.13	68.23	69.05	2134450
2011-12-22	68.83	69.31	68.73	69.27	1925125
2011-12-23	69.50	69.84	69.31	69.80	840752
2011-12-27	69.66	70.06	69.64	69.88	1262386
2011-12-28	69.89	69.93	68.91	69.02	821658
2011-12-29	69.20	69.75	69.14	69.66	3432866
2011-12-30	69.62	69.80	69.37	69.37	973096
2012-01-03	70.63	70.93	70.36	70.42	1355485
2012-01-04	70.26	70.58	69.97	70.44	1571613
2012-01-05	70.15	70.84	69.80	70.75	1077197
2012-01-06	70.82	70.85	70.34	70.63	1343287
2012-01-09	70.75	70.86	70.42	70.77	1112053
2012-01-10	71.53	71.67	71.30	71.45	948675
2012-01-11	71.17	71.59	71.09	71.51	802227
2012-01-12	71.68	71.77	71.11	71.70	1723487
2012-01-13	71.18	71.38	70.69	71.37	2577406
2012-01-17	72.00	72.09	71.41	71.54	2221866
2012-01-18	71.54	72.42	71.41	72.42	989731
2012-01-19	72.61	72.87	72.44	72.81	855026
2012-01-20	72.65	72.82	72.50	72.79	566999
2012-01-23	72.78	73.22	72.50	72.85	751249
2012-01-24	72.36	72.85	72.28	72.85	1889646
2012-01-25	72.69	73.63	72.46	73.51	1151046
2012-01-26	73.79	73.95	72.82	73.06	1590549
2012-01-27	72.70	73.26	72.68	73.06	988970
2012-01-30	72.43	72.91	72.14	72.85	713919
2012-01-31	73.23	73.30	72.47	72.77	1935283
2012-02-01	73.36	73.87	73.28	73.49	4275153
2012-02-02	73.66	73.85	73.41	73.65	1403635
2012-02-03	74.41	74.77	74.29	74.77	1825846
2012-02-06	74.42	74.71	74.31	74.66	347665
2012-02-07	74.51	74.98	74.24	74.83	1713236
2012-02-08	74.88	75.12	74.58	75.02	694538
2012-02-09	75.19	75.28	74.71	75.17	942331
2012-02-10	74.52	74.67	74.32	74.64	1888114
2012-02-13	75.14	75.24	74.82	75.14	1064186
2012-02-14	74.95	75.11	74.57	75.09	637411
2012-02-15	75.33	75.44	74.61	74.74	1151438
2012-02-16	74.77	75.67	74.68	75.59	1650384
2012-02-17	75.87	75.91	75.55	75.72	1138859
2012-02-21	75.92	76.09	75.53	75.74	812273
2012-02-22	75.65	75.83	75.39	75.55	2139613
2012-02-23	75.48	75.93	75.23	75.89	735119
2012-02-24	76.03	76.20	75.89	76.02	668458
2012-02-27	75.58	76.36	75.39	76.19	1476096
2012-02-28	76.19	76.42	76.01	76.29	1740919
2012-02-29	76.45	76.70	75.88	75.89	1671507
2012-03-01	76.21	76.60	76.12	76.42	1633302
2012-03-02	76.41	76.51	76.01	76.21	954113
2012-03-05	76.04	76.11	75.59	75.90	1556164
2012-03-06	75.08	75.10	74.48	74.70	1507171
2012-03-07	74.89	75.38	74.81	75.29	1195703
2012-03-08	75.73	76.16	75.55	75.98	1153548
2012-03-09	76.15	76.54	76.07	76.35	825083
2012-03-12	76.33	76.44	76.06	76.29	722424
2012-03-13	76.72	77.72	76.61	77.71	1315342
2012-03-14	77.70	77.89	77.34	77.56	862538
2012-03-15	77.65	78.08	77.49	78.02	2155124
2012-03-16	78.16	78.23	77.97	78.12	1169663
2012-03-19	78.08	78.68	78.02	78.40	1140538
2012-03-20	77.98	78.26	77.73	78.16	1078252
2012-03-21	78.21	78.29	77.89	78.04	663698
2012-03-22	77.52	77.68	77.21	77.43	1142443
2012-03-23	77.22	77.51	76.78	77.45	1205178
2012-03-26	77.98	78.47	77.98	78.44	2421812
2012-03-27	78.56	78.62	78.20	78.22	663302
2012-03-28	78.21	78.32	77.39	77.83	1568226
2012-03-29	77.38	77.83	77.07	77.71	756616
2012-03-30	78.12	78.17	77.62	77.96	1463624
2012-04-02	77.97	78.81	77.78	78.57	930167
2012-04-03	78.51	78.64	77.86	78.32	993648
2012-04-04	77.68	77.78	77.24	77.47	1204283
2012-04-05	77.27	77.70	77.20	77.49	569984
2012-04-09	76.49	76.88	76.36	76.60	1129154
2012-04-10	76.44	76.64	75.18	75.21	1208134
2012-04-11	76.04	76.17	75.75	75.81	936843
2012-04-12	75.94	76.98	75.93	76.90	1116724
2012-04-13	76.74	76.74	75.97	76.02	785710
2012-04-16	76.42	76.52	75.68	75.92	869241
2012-04-17	76.39	77.25	76.34	77.04	1033100
2012-04-18	76.77	77.07	76.68	76.80	857253
2012-04-19	76.83	77.18	76.04	76.41	1569825
2012-04-20	76.71	76.98	76.45	76.45	822779
2012-04-23	75.70	75.88	75.33	75.82	1152440
2012-04-24	75.92	76.29	75.82	76.08	671771
2012-04-25	76.81	77.19	76.78	77.19	1127256
2012-04-26	77.01	77.80	76.95	77.72	736429
2012-04-27	77.93	78.07	77.52	77.86	1157066
2012-04-30	77.70	77.76	77.36	77.52	733180
2012-05-01	77.52	78.55	77.44	78.03	515835
2012-05-02	77.57	77.90	77.32	77.81	721135
2012-05-03	77.81	77.87	77.02	77.21	1118161
2012-05-04	76.74	76.81	75.87	75.94	1271229
2012-05-07	75.64	76.21	75.62	75.97	644505
2012-05-08	75.51	75.79	74.73	75.70	1029137
2012-05-09	74.88	75.70	74.50	75.26	963237
2012-05-10	75.81	75.85	75.24	75.40	704993
2012-05-11	74.91	75.87	74.88	75.19	834349
2012-05-14	74.51	74.86	74.24	74.35	838171
2012-05-15	74.33	74.73	73.81	73.94	1190265
2012-05-16	74.22	74.58	73.61	73.65	2533440
2012-05-17	73.64	73.72	72.37	72.37	1798645
2012-05-18	72.68	72.83	71.66	71.81	1044787
2012-05-21	71.97	73.12	71.86	73.12	858582
2012-05-22	73.21	73.76	72.74	73.13	1160980
2012-05-23	72.67	73.36	71.97	73.31	1688140
2012-05-24	73.48	73.57	72.81	73.35	981639
2012-05-25	73.37	73.56	73.03	73.18	655386
2012-05-29	73.73	74.20	73.55	74.06	1156373
2012-05-30	73.42	73.46	72.82	72.96	1057389
2012-05-31	72.92	73.30	72.13	72.79	2430649
2012-06-01	71.66	71.83	70.91	70.95	2252436
2012-06-04	71.04	71.24	70.25	70.82	1448069
2012-06-05	70.68	71.50	70.65	71.39	1197505
2012-06-06	71.90	73.02	71.86	73.00	1604868
2012-06-07	73.84	73.87	72.88	72.97	1398458
2012-06-08	72.82	73.60	72.56	73.56	1318537
2012-06-11	74.18	74.24	72.53	72.60	1815310
2012-06-12	72.81	73.45	72.46	73.43	1667151
2012-06-13	73.20	73.62	72.65	72.87	1571648
2012-06-14	73.03	73.91	72.84	73.62	2228708
2012-06-15	73.93	74.43	73.80	74.32	1278766
2012-06-18	74.09	74.75	73.92	74.59	2228525
2012-06-19	74.99	75.61	74.88	75.28	1166473
2012-06-20	75.35	75.56	74.66	75.23	2097165
2012-06-21	75.25	75.36	73.45	73.52	1375832
2012-06-22	73.89	74.18	73.59	73.99	3482573
2012-06-25	73.28	73.29	72.57	72.85	1260617
2012-06-26	72.68	73.07	72.27	72.83	1548155
2012-06-27	73.11	73.63	73.03	73.46	903207
2012-06-28	72.98	73.40	72.48	73.30	1341577
2012-06-29	74.67	75.21	74.47	75.21	939508
2012-07-02	75.36	75.51	74.89	75.37	548614
2012-07-03	75.43	75.99	75.37	75.97	319414
2012-07-05	75.69	75.95	75.35	75.64	680563
2012-07-06	74.96	75.04	74.55	74.93	584088
2012-07-09	74.87	74.93	74.46	74.78	493367
2012-07-10	75.15	75.27	73.85	74.10	398499
2012-07-11	74.17	74.34	73.67	74.10	616827
2012-07-12	73.65	74.05	73.21	73.77	713719
2012-07-13	73.92	75.01	73.92	74.92	553826
2012-07-16	74.78	74.98	74.47	74.74	487448
2012-07-17	75.06	75.41	74.28	75.25	788963
2012-07-18	75.05	75.96	75.04	75.80	891538
2012-07-19	76.02	76.24	75.71	76.04	1077858
2012-07-20	75.58	75.68	75.22	75.35	1019307
2012-07-23	74.19	74.71	73.83	74.53	531972
2012-07-24	74.54	74.59	73.37	73.84	793046
2012-07-25	74.04	74.22	73.49	73.84	447105
2012-07-26	74.91	75.22	74.55	75.03	625509
2012-07-27	75.47	76.66	75.34	76.46	490344
2012-07-30	76.37	76.80	76.20	76.44	487008
2012-07-31	76.33	76.54	75.97	75.99	581433
2012-08-01	76.41	76.46	75.72	75.79	814723
2012-08-02	75.26	75.79	74.70	75.32	517489
2012-08-03	76.34	76.90	76.30	76.68	846151
2012-08-06	76.99	77.21	76.86	76.91	1276682
2012-08-07	77.22	77.68	77.22	77.33	628466
2012-08-08	77.07	77.54	77.07	77.41	477231
2012-08-09	77.35	77.67	77.29	77.52	399752
2012-08-10	77.27	77.69	77.13	77.68	633584
2012-08-13	77.53	77.65	77.18	77.60	806276
2012-08-14	77.87	77.94	77.40	77.57	1534028
2012-08-15	77.55	77.86	77.51	77.72	671966
2012-08-16	77.85	78.41	77.66	78.30	347241
2012-08-17	78.43	78.50	78.25	78.44	369505
2012-08-20	78.35	78.43	78.10	78.43	334532
2012-08-21	78.63	78.95	78.07	78.22	491335
2012-08-22	78.05	78.37	77.84	78.24	867757
2012-08-23	78.09	78.09	77.51	77.64	590839
2012-08-24	77.45	78.23	77.39	78.10	399702
2012-08-27	78.26	78.37	77.96	78.05	2411289
2012-08-28	77.91	78.26	77.77	78.02	852444
2012-08-29	78.09	78.30	77.87	78.11	345869
2012-08-30	77.76	77.80	77.37	77.53	416216
2012-08-31	78.02	78.25	77.46	77.92	980513
2012-09-04	77.90	78.13	77.38	77.86	666592
2012-09-05	77.95	78.15	77.71	77.83	533739
2012-09-06	78.32	79.44	78.30	79.41	457459
2012-09-07	79.59	79.80	79.51	79.79	372652
2012-09-10	79.73	79.83	79.31	79.37	690798
2012-09-11	79.41	79.77	79.37	79.52	298375
2012-09-12	79.83	79.90	79.57	79.80	542558
2012-09-13	79.83	81.24	79.70	81.02	732433
2012-09-14	81.14	81.87	81.11	81.42	625801
2012-09-17	81.25	81.37	80.89	81.08	425554
2012-09-18	80.95	81.07	80.79	80.98	420055
2012-09-19	81.05	81.29	80.87	81.07	349662
2012-09-20	80.67	81.04	80.43	81.00	426076
2012-09-21	81.38	81.40	80.95	80.95	744964
2012-09-24	80.22	80.60	80.14	80.39	761138
2012-09-25	80.61	80.72	79.51	79.57	651097
2012-09-26	79.50	79.52	78.88	79.12	580630
2012-09-27	79.43	80.01	79.21	79.87	433337
2012-09-28	79.53	79.81	79.20	79.47	432010
2012-10-01	79.77	80.40	79.50	79.63	502022
2012-10-02	80.00	80.10	79.44	79.80	385848
2012-10-03	79.97	80.29	79.59	80.08	593123
2012-10-04	80.36	80.75	80.30	80.66	954120
2012-10-05	81.07	81.26	80.46	80.68	400284
2012-10-08	80.43	80.53	80.25	80.41	179447
2012-10-09	80.36	80.41	79.58	79.60	372358
2012-10-10	79.60	79.65	79.01	79.14	619768
2012-10-11	79.60	79.80	79.19	79.20	415018
2012-10-12	79.23	79.50	78.77	78.90	322385
2012-10-15	79.09	79.63	78.85	79.54	507567
2012-10-16	79.89	80.42	79.88	80.37	435545
2012-10-17	80.43	80.81	80.31	80.73	290184
2012-10-18	80.54	80.92	80.30	80.56	423976
2012-10-19	80.38	80.38	79.06	79.21	482637
2012-10-22	79.16	79.38	78.65	79.26	447557
2012-10-23	78.38	78.52	77.81	78.18	1001888
2012-10-24	78.49	78.59	77.87	77.99	618070
2012-10-25	78.55	78.65	77.73	78.17	457132
2012-10-26	78.10	78.38	77.60	78.09	525454
2012-10-31	78.36	78.51	77.80	78.07	917748
2012-11-01	78.33	79.15	78.27	79.12	573128
2012-11-02	79.51	79.54	78.30	78.38	571597
2012-11-05	78.25	78.69	78.05	78.54	420903
2012-11-06	78.78	79.43	78.71	79.14	798021
2012-11-07	78.49	78.49	77.02	77.39	977320
2012-11-08	77.38	77.74	76.42	76.44	663518
2012-11-09	76.26	77.21	76.19	76.46	880058
2012-11-12	76.72	76.86	76.41	76.56	632424
2012-11-13	76.15	77.08	76.05	76.30	570591
2012-11-14	76.56	76.65	75.08	75.25	1037814
2012-11-15	75.29	75.52	74.79	75.11	1887911
2012-11-16	75.19	75.64	74.61	75.48	934729
2012-11-19	76.29	77.04	76.29	77.04	607239
2012-11-20	76.91	77.19	76.51	77.09	558661
2012-11-21	77.12	77.31	77.02	77.28	472688
2012-11-23	77.66	78.30	77.60	78.24	241935
2012-11-26	77.94	78.18	77.68	78.17	1326517
2012-11-27	78.07	78.31	77.72	77.83	733368
2012-11-28	77.47	78.41	77.05	78.37	782625
2012-11-29	78.69	78.94	78.35	78.75	571124
2012-11-30	78.77	78.92	78.52	78.76	1535960
2012-12-03	79.16	79.21	78.36	78.41	883714
2012-12-04	78.36	78.63	78.07	78.28	601728
2012-12-05	78.36	78.78	77.82	78.42	637400
2012-12-06	78.41	78.74	78.28	78.69	414375
2012-12-07	79.05	79.08	78.56	78.94	740072
2012-12-10	78.81	79.19	78.81	79.04	425342
2012-12-11	79.30	79.85	79.30	79.48	419728
2012-12-12	79.79	80.11	79.45	79.55	699280
2012-12-13	79.50	79.73	78.89	79.11	522105
2012-12-14	78.90	79.07	78.68	78.81	468385
2012-12-17	79.03	79.72	78.96	79.71	615649
2012-12-18	79.84	80.67	79.72	80.62	793474
2012-12-19	80.17	80.17	79.52	79.56	680152
2012-12-20	79.59	79.97	79.40	79.95	1231287
2012-12-21	78.93	79.41	78.84	79.28	797596
2012-12-24	79.07	79.11	78.94	79.05	199016
2012-12-26	79.19	79.22	78.50	78.66	1044472
2012-12-27	78.70	78.83	77.68	78.58	653380
2012-12-28	78.07	78.47	77.70	77.70	614012
2012-12-31	77.63	79.15	77.50	79.07	1869237
2013-01-02	80.63	81.10	80.37	81.02	916325
2013-01-03	81.02	81.31	80.75	80.98	868514
2013-01-04	81.10	81.47	80.93	81.41	669678
2013-01-07	81.05	81.20	80.85	81.14	494276
2013-01-08	81.00	81.09	80.59	80.87	477000
2013-01-09	81.11	81.34	81.01	81.18	526728
2013-01-10	81.57	81.75	81.16	81.74	528359
2013-01-11	81.72	81.79	81.49	81.75	383955
2013-01-14	81.66	81.76	81.42	81.70	634152
2013-01-15	81.37	81.88	81.31	81.80	652575
2013-01-16	81.67	81.91	81.55	81.78	449021
2013-01-17	82.10	82.51	81.99	82.25	1589330
2013-01-18	82.29	82.55	82.01	82.51	374845
2013-01-22	82.49	82.93	82.30	82.93	314793
2013-01-23	82.93	83.14	82.79	83.07	436828
2013-01-24	82.94	83.50	82.89	83.12	287723
2013-01-25	83.37	83.62	83.18	83.62	378300
2013-01-28	83.69	83.69	83.22	83.49	399019
2013-01-29	83.34	83.88	83.31	83.80	580599
2013-01-30	83.80	83.92	83.39	83.50	473379
2013-01-31	83.36	83.63	83.24	83.40	767922
2013-02-01	83.87	84.25	83.71	84.17	779330
2013-02-04	83.66	83.79	83.15	83.20	1167898
2013-02-05	83.65	84.26	83.63	84.03	610598
2013-02-06	83.77	84.18	83.72	84.13	464842
2013-02-07	84.15	84.24	83.43	84.03	547082
2013-02-08	84.15	84.53	84.15	84.51	519766
2013-02-11	84.48	84.53	84.28	84.46	624684
2013-02-12	84.46	84.76	84.40	84.61	339217
2013-02-13	84.80	84.96	84.46	84.73	465940
2013-02-14	84.48	84.87	84.36	84.78	410480
2013-02-15	84.88	84.95	84.39	84.72	959334
2013-02-19	84.82	85.31	84.79	85.22	1060144
2013-02-20	85.25	85.27	84.19	84.20	467034
2013-02-21	84.00	84.00	83.37	83.68	551255
2013-02-22	84.06	84.43	83.86	84.42	338837
2013-02-25	84.84	84.99	82.89	82.93	586272
2013-02-26	83.27	83.53	82.73	83.42	649140
2013-02-27	83.40	84.72	83.33	84.51	411941
2013-02-28	84.53	85.04	84.28	84.28	491622
2013-03-01	84.06	84.71	83.68	84.64	671021
2013-03-04	84.45	85.04	84.28	85.04	385592
2013-03-05	85.47	86.02	85.42	85.84	410530
2013-03-06	86.11	86.17	85.78	86.01	601842
2013-03-07	86.10	86.24	86.00	86.17	381460
2013-03-08	86.52	86.62	86.07	86.55	726421
2013-03-11	86.50	86.83	86.38	86.83	647757
2013-03-12	86.75	86.86	86.39	86.62	865754
2013-03-13	86.69	86.91	86.43	86.79	393583
2013-03-14	87.02	87.30	86.98	87.28	243594
2013-03-15	87.19	87.26	86.89	87.16	624957
2013-03-18	86.32	87.04	86.23	86.65	455716
2013-03-19	86.83	86.98	85.92	86.47	460952
2013-03-20	86.98	87.22	86.86	87.04	567031
2013-03-21	86.58	86.88	86.23	86.41	421529
2013-03-22	86.64	86.99	86.57	86.96	446655
2013-03-25	86.85	87.00	85.95	86.31	370914
2013-03-26	86.61	86.97	86.53	86.97	439342
2013-03-27	86.42	87.00	86.31	86.97	410708
2013-03-28	86.95	87.35	86.85	87.21	854764
2013-04-01	87.23	87.35	86.66	86.89	473850
2013-04-02	87.22	87.47	87.00	87.19	303132
2013-04-03	87.30	87.31	86.07	86.30	486513
2013-04-04	86.44	86.78	86.23	86.63	392859
2013-04-05	85.60	86.37	85.47	86.32	296938
2013-04-08	86.36	86.91	86.06	86.91	237919
2013-04-09	87.01	87.47	86.76	87.11	552926
2013-04-10	87.39	88.31	87.36	88.25	421001
2013-04-11	88.23	88.81	88.17	88.54	334271
2013-04-12	88.25	88.41	87.83	88.32	498041
2013-04-15	87.90	87.94	86.18	86.18	655253
2013-04-16	86.86	87.52	86.68	87.48	452388
2013-04-17	86.87	86.88	85.74	86.15	417576
2013-04-18	86.33	86.36	85.35	85.65	415480
2013-04-19	85.91	86.48	85.67	86.44	178996
2013-04-22	86.60	87.01	86.01	86.81	351456
2013-04-23	87.25	87.79	86.83	87.71	777058
2013-04-24	87.73	88.00	87.57	87.78	408940
2013-04-25	88.02	88.55	87.95	88.17	452893
2013-04-26	88.07	88.21	87.72	88.00	465306
2013-04-29	88.25	88.78	88.12	88.58	390347
2013-04-30	88.56	88.87	88.22	88.87	668012
2013-05-01	88.65	88.66	87.93	88.06	637324
2013-05-02	88.23	88.88	88.20	88.79	377590
2013-05-03	89.57	90.00	89.53	89.69	358151
2013-05-06	89.78	90.05	89.73	89.95	197338
2013-05-07	90.16	90.45	89.91	90.45	413735
2013-05-08	90.31	90.88	90.29	90.88	335073
2013-05-09	90.79	91.03	90.39	90.58	466543
2013-05-10	90.65	90.95	90.43	90.95	212828
2013-05-13	90.79	91.08	90.59	90.98	252220
2013-05-14	91.01	91.95	91.01	91.88	236454
2013-05-15	91.78	92.54	91.71	92.37	469366
2013-05-16	92.22	92.51	91.83	91.92	359687
2013-05-17	92.32	92.88	92.17	92.87	557169
2013-05-20	92.75	93.15	92.65	92.81	2289568
2013-05-21	92.93	93.28	92.64	92.99	294980
2013-05-22	93.04	93.93	91.76	92.16	1668549
2013-05-23	91.22	92.14	91.08	91.92	346276
2013-05-24	91.37	91.80	91.08	91.77	495781
2013-05-28	92.80	93.20	92.09	92.38	505730
2013-05-29	91.88	92.04	91.24	91.74	580789
2013-05-30	91.84	92.51	91.78	92.12	433577
2013-05-31	91.88	92.39	90.42	90.42	957034
2013-06-03	91.08	91.31	90.34	91.29	723465
2013-06-04	91.26	91.62	90.35	90.82	600111
2013-06-05	90.52	90.67	89.45	89.51	452853
2013-06-06	89.45	90.39	88.98	90.39	1282494
2013-06-07	90.98	91.54	90.56	91.45	286334
2013-06-10	91.74	91.79	91.27	91.45	624691
2013-06-11	90.72	91.33	90.37	90.57	1028784
2013-06-12	91.13	91.23	89.70	89.80	529991
2013-06-13	89.77	91.29	89.57	91.17	550410
2013-06-14	91.01	91.44	90.50	90.63	487752
2013-06-17	91.23	91.70	90.84	91.30	455593
2013-06-18	91.42	92.16	91.42	92.03	406398
2013-06-19	92.00	92.09	90.74	90.74	582570
2013-06-20	89.89	89.91	88.26	88.51	619712
2013-06-21	89.07	89.15	87.84	88.64	1465080
2013-06-24	87.78	88.33	86.84	87.60	841741
2013-06-25	88.40	88.74	87.81	88.43	641407
2013-06-26	89.13	89.53	88.85	89.32	217339
2013-06-27	89.85	90.29	89.82	89.89	497650
2013-06-28	89.72	90.08	89.27	89.93	3640263
2013-07-01	89.96	90.76	89.96	90.18	441725
2013-07-02	89.61	90.23	89.27	89.64	354429
2013-07-03	89.28	89.94	89.08	89.71	192527
2013-07-05	90.37	90.67	89.67	90.64	302197
2013-07-08	91.13	91.36	90.92	91.15	609417
2013-07-09	91.73	91.92	91.33	91.82	521874
2013-07-10	91.79	92.11	91.56	91.88	248129
2013-07-11	92.96	93.20	92.63	93.15	287256
2013-07-12	93.07	93.41	92.98	93.36	272570
2013-07-15	93.49	93.65	93.29	93.58	189224
2013-07-16	93.64	93.66	92.94	93.17	310985
2013-07-17	93.52	93.67	93.30	93.46	387945
2013-07-18	93.66	94.15	93.55	93.91	756553
2013-07-19	93.71	94.08	93.62	94.05	246647
2013-07-22	94.23	94.40	94.02	94.30	208784
2013-07-23	94.48	94.51	94.06	94.14	272922
2013-07-24	94.50	94.52	93.55	93.66	944350
2013-07-25	93.60	94.10	93.47	93.99	353159
2013-07-26	93.62	94.13	93.31	94.09	379997
2013-07-29	93.88	94.09	93.57	93.81	312390
2013-07-30	94.11	94.23	93.69	93.88	383607
2013-07-31	94.06	94.61	93.85	93.87	493022
2013-08-01	94.69	95.23	94.69	95.13	726175
2013-08-02	94.95	95.32	94.81	95.31	302280
2013-08-05	95.09	95.31	94.99	95.21	163708
2013-08-06	95.01	95.06	94.38	94.62	197552
2013-08-07	94.33	94.37	93.91	94.24	227715
2013-08-08	94.65	94.84	94.17	94.66	246972
2013-08-09	94.49	94.78	94.07	94.37	162280
2013-08-12	93.92	94.43	93.87	94.29	206914
2013-08-13	94.44	94.66	93.87	94.53	200963
2013-08-14	94.49	94.60	94.01	94.01	195797
2013-08-15	93.29	93.34	92.57	92.67	286348
2013-08-16	92.44	92.85	92.23	92.39	336204
2013-08-19	92.31	92.58	91.79	91.80	219318
2013-08-20	91.97	92.65	91.85	92.31	332229
2013-08-21	92.08	92.56	91.60	91.80	244943
2013-08-22	91.98	92.71	91.93	92.59	178678
2013-08-23	92.85	93.04	92.48	92.98	195170
2013-08-26	93.08	93.34	92.60	92.70	212844
2013-08-27	91.73	92.07	91.08	91.10	322194
2013-08-28	91.06	91.76	90.99	91.42	500811
2013-08-29	91.22	92.12	91.17	91.65	258413
2013-08-30	91.80	91.80	91.06	91.27	911553
2013-09-03	92.13	92.39	91.29	91.65	680720
2013-09-04	91.76	92.59	91.57	92.46	478616
2013-09-05	92.55	92.81	92.41	92.58	424281
2013-09-06	92.92	93.16	91.80	92.67	530212
2013-09-09	92.92	93.68	92.92	93.62	341068
2013-09-10	94.23	94.34	93.98	94.34	340782
2013-09-11	94.19	94.59	94.05	94.59	196670
2013-09-12	94.64	94.73	94.26	94.38	351740
2013-09-13	94.45	94.65	94.25	94.58	191913
2013-09-16	95.62	95.70	94.96	95.08	260683
2013-09-17	95.16	95.59	95.16	95.58	268217
2013-09-18	95.51	96.91	95.27	96.65	337754
2013-09-19	96.97	96.97	96.43	96.56	323503
2013-09-20	96.68	96.68	95.78	95.80	417374
2013-09-23	95.79	95.90	95.10	95.40	2918366
2013-09-24	94.97	95.39	94.63	94.85	237615
2013-09-25	94.84	95.08	94.53	94.61	1298738
2013-09-26	94.74	95.29	94.67	95.00	1582425
2013-09-27	94.55	94.73	94.35	94.57	506505
2013-09-30	93.77	94.41	93.59	94.17	663978
2013-10-01	94.20	95.03	94.10	95.01	862566
2013-10-02	94.35	94.86	94.14	94.80	205716
2013-10-03	94.68	94.71	93.53	93.89	438374
2013-10-04	94.01	94.79	93.99	94.67	211662
2013-10-07	93.92	94.40	93.81	93.84	336984
2013-10-08	93.77	93.94	92.62	92.66	822612
2013-10-09	92.86	93.00	92.09	92.64	406174
2013-10-10	93.59	94.70	93.54	94.67	427741
2013-10-11	94.60	95.33	94.49	95.30	209153
2013-10-14	94.78	95.74	94.69	95.65	352323
2013-10-15	95.51	95.76	94.91	95.01	288718
2013-10-16	95.60	96.36	95.51	96.35	216372
2013-10-17	96.02	97.05	95.96	97.01	366601
2013-10-18	97.44	97.72	97.17	97.64	347835
2013-10-21	97.77	97.90	97.43	97.63	683685
2013-10-22	97.87	98.48	97.77	98.19	1318522
2013-10-23	97.93	97.93	97.40	97.71	703197
2013-10-24	97.92	98.16	97.70	98.05	180137
2013-10-25	98.29	98.46	98.03	98.43	559775
2013-10-28	98.43	98.70	98.27	98.53	363284
2013-10-29	98.84	99.10	98.66	99.10	240376
2013-10-30	99.27	99.28	98.20	98.53	404756
2013-10-31	98.44	98.90	98.11	98.27	371898
2013-11-01	98.36	98.74	97.97	98.53	536386
2013-11-04	98.81	98.93	98.52	98.87	321750
2013-11-05	98.52	98.83	98.19	98.62	424114
2013-11-06	98.88	99.26	98.68	99.00	934319
2013-11-07	99.22	99.24	97.57	97.63	481512
2013-11-08	97.63	98.94	97.63	98.94	617800
2013-11-11	98.89	99.11	98.75	98.99	262273
2013-11-12	98.72	99.00	98.49	98.87	263756
2013-11-13	98.27	99.69	98.27	99.67	406984
2013-11-14	99.67	100.22	99.56	100.14	304707
2013-11-15	100.39	100.57	100.19	100.57	950303
2013-11-18	100.84	100.84	99.92	100.11	240513
2013-11-19	100.15	100.33	99.69	99.83	279220
2013-11-20	100.08	100.31	99.30	99.53	170197
2013-11-21	99.75	100.43	99.75	100.39	268263
2013-11-22	100.38	100.86	100.32	100.83	452794
2013-11-25	101.08	101.08	100.62	100.78	1334185
2013-11-26	100.86	101.09	100.61	100.78	332758
2013-11-27	100.93	101.11	100.80	101.08	309186
2013-11-29	101.22	101.41	100.91	100.95	301767
2013-12-02	100.96	101.26	100.60	100.70	254240
2013-12-03	100.49	100.67	99.99	100.38	263450
2013-12-04	99.93	100.70	99.54	100.31	264890
2013-12-05	100.19	100.30	99.84	99.97	159907
2013-12-06	100.91	101.08	100.57	100.99	353289
2013-12-09	101.31	101.39	101.09	101.23	186933
2013-12-10	100.96	101.27	100.86	100.91	1392780
2013-12-11	100.99	101.00	99.60	99.71	1084567
2013-12-12	99.71	99.81	99.25	99.48	412633
2013-12-13	99.77	99.78	99.30	99.48	675082
2013-12-16	100.02	100.40	99.97	100.10	252172
2013-12-17	100.12	100.27	99.59	99.84	446820
2013-12-18	100.09	101.49	99.06	101.49	1762747
2013-12-19	101.23	101.43	100.94	101.36	714509
2013-12-20	101.51	102.19	101.46	101.95	1942651
2013-12-23	102.01	102.08	101.80	102.02	390239
2013-12-24	102.09	102.34	102.09	102.34	247076
2013-12-26	102.57	102.83	102.52	102.80	417343
2013-12-27	102.93	103.02	102.64	102.73	669344
2013-12-30	102.89	102.89	102.61	102.68	956570
2013-12-31	102.91	103.21	102.86	103.17	1500982
2014-01-02	102.81	102.84	102.02	102.29	1378849
2014-01-03	102.34	102.62	102.10	102.27	260523
2014-01-06	102.53	102.64	101.82	101.93	607379
2014-01-07	102.27	102.76	102.27	102.63	236421
2014-01-08	102.64	102.79	102.30	102.68	1158988
2014-01-09	103.04	103.04	102.24	102.76	2235566
2014-01-10	102.85	103.01	102.43	102.99	475991
2014-01-13	102.72	103.06	101.49	101.69	522215
2014-01-14	101.97	102.85	101.79	102.78	507736
2014-01-15	102.96	103.48	102.96	103.35	250731
2014-01-16	103.28	103.28	102.93	103.20	500256
2014-01-17	103.10	103.24	102.64	102.81	311980
2014-01-21	103.33	103.52	102.53	103.11	1164577
2014-01-22	103.22	103.36	102.99	103.27	202139
2014-01-23	102.79	102.79	101.89	102.38	390515
2014-01-24	101.73	101.79	100.16	100.16	431888
2014-01-27	100.22	100.49	99.13	99.60	633128
2014-01-28	99.78	100.39	99.65	100.31	318498
2014-01-29	99.33	100.01	99.10	99.28	1157617
2014-01-30	100.16	100.71	99.90	100.47	1516458
2014-01-31	99.21	100.51	98.99	99.83	2300246
2014-02-03	99.70	99.95	97.36	97.54	958254
2014-02-04	98.00	98.48	97.63	98.20	1131192
2014-02-05	97.98	98.35	97.30	98.14	485010
2014-02-06	98.45	99.40	98.41	99.39	353067
2014-02-07	99.94	100.74	99.61	100.67	241986
2014-02-10	100.75	100.89	100.43	100.87	184940
2014-02-11	101.04	102.17	100.98	101.93	315591
2014-02-12	102.15	102.42	101.85	102.09	633341
2014-02-13	101.33	102.72	101.33	102.67	192302
2014-02-14	102.59	103.32	102.43	103.17	303462
2014-02-18	103.38	103.49	103.05	103.40	852815
2014-02-19	103.21	103.73	102.60	102.70	769610
2014-02-20	102.72	103.55	102.53	103.32	921179
2014-02-21	103.55	103.74	103.21	103.24	210606
2014-02-24	103.35	104.49	103.35	103.81	279260
2014-02-25	103.77	104.22	103.49	103.77	458714
2014-02-26	103.91	104.21	103.54	103.80	987697
2014-02-27	103.75	104.38	103.60	104.38	463098
2014-02-28	104.38	105.10	103.94	104.63	885227
2014-03-03	103.60	104.11	103.17	103.87	1221500
2014-03-04	104.92	105.54	104.91	105.37	712738
2014-03-05	105.47	105.57	105.27	105.38	803911
2014-03-06	105.67	105.88	105.49	105.62	592831
2014-03-07	106.09	106.09	105.21	105.64	436615
2014-03-10	105.42	105.60	104.93	105.51	685329
2014-03-11	105.72	105.84	104.74	104.97	1320977
2014-03-12	104.41	105.09	104.25	105.07	4083697
2014-03-13	105.38	105.44	103.58	103.85	624841
2014-03-14	103.65	104.25	103.55	103.67	854609
2014-03-17	104.23	104.84	104.23	104.51	894286
2014-03-18	104.64	105.46	104.64	105.36	1191776
2014-03-19	105.29	105.49	104.11	104.76	1848110
2014-03-20	104.57	105.38	104.33	105.28	1715482
2014-03-21	105.82	105.97	104.80	104.85	1523740
2014-03-24	105.31	105.31	103.92	104.38	973763
2014-03-25	104.40	104.81	103.83	104.39	966794
2014-03-26	104.76	104.92	103.56	103.57	1349983
2014-03-27	103.52	103.78	102.96	103.41	942183
2014-03-28	103.69	104.46	103.65	103.91	2042387
2014-03-31	104.60	104.97	104.43	104.77	2330998
2014-04-01	105.16	105.60	105.06	105.55	692170
2014-04-02	105.65	106.02	105.51	105.90	392967
2014-04-03	106.30	106.30	105.36	105.67	385222
2014-04-04	106.22	106.22	104.21	104.40	1080473
2014-04-07	104.01	104.28	102.89	103.10	555038
2014-04-08	103.12	103.74	102.72	103.59	515600
2014-04-09	103.82	104.78	103.62	104.73	426447
2014-04-10	104.74	104.78	102.42	102.55	593385
2014-04-11	101.84	102.66	101.43	101.56	668846
2014-04-14	102.19	102.56	101.48	102.31	505034
2014-04-15	102.47	103.07	101.44	103.01	861897
2014-04-16	103.55	104.11	103.27	104.10	301044
2014-04-17	103.90	104.54	103.81	104.28	318589
2014-04-21	104.49	104.67	104.17	104.64	404681
2014-04-22	104.83	105.47	104.73	105.18	417490
2014-04-23	105.14	105.22	104.86	104.91	547142
2014-04-24	105.56	105.56	104.56	105.09	388651
2014-04-25	104.88	104.88	103.95	104.19	393858
2014-04-28	104.60	104.92	103.35	104.38	661148
2014-04-29	104.77	105.08	104.53	104.97	370367
2014-04-30	104.80	105.36	104.61	105.25	782262
2014-05-01	105.22	105.65	105.00	105.32	520900
2014-05-02	105.40	105.81	105.09	105.17	758908
2014-05-05	104.68	105.51	104.40	105.45	594122
2014-05-06	105.29	105.46	104.49	104.51	290640
2014-05-07	104.90	105.13	104.02	105.11	471921
2014-05-08	105.10	105.74	104.59	104.92	479138
2014-05-09	105.00	105.13	104.44	105.13	346000
2014-05-12	105.54	106.20	105.54	106.17	306887
2014-05-13	106.28	106.51	106.12	106.19	277976
2014-05-14	106.06	106.17	105.53	105.68	480956
2014-05-15	105.51	105.63	104.18	104.72	535972
2014-05-16	104.85	105.14	104.39	105.13	514016
2014-05-19	104.83	105.62	104.79	105.57	319902
2014-05-20	105.59	105.59	104.56	104.81	475227
2014-05-21	105.10	105.74	105.10	105.66	143844
2014-05-22	105.72	106.20	105.58	105.99	217798
2014-05-23	106.00	106.51	106.00	106.44	388342
2014-05-27	106.90	107.12	106.80	107.10	322894
2014-05-28	106.98	107.24	106.81	106.98	362481
2014-05-29	107.19	107.56	106.98	107.51	229599
2014-05-30	107.45	107.77	107.37	107.64	647465
2014-06-02	107.86	107.89	107.28	107.77	946382
2014-06-03	107.54	107.84	107.47	107.79	171513
2014-06-04	107.58	108.08	107.46	107.97	679894
2014-06-05	108.30	108.87	107.80	108.77	732427
2014-06-06	109.05	109.31	109.00	109.29	925813
2014-06-09	109.34	109.66	109.16	109.30	198453
2014-06-10	109.35	109.36	109.00	109.36	155643
2014-06-11	109.09	109.10	108.75	108.95	254236
2014-06-12	108.94	108.96	108.00	108.27	304498
2014-06-13	108.41	108.70	108.10	108.57	461124
2014-06-16	108.52	108.88	108.30	108.63	246385
2014-06-17	108.56	109.10	108.43	108.99	360371
2014-06-18	109.09	109.83	108.82	109.76	230496
2014-06-19	109.87	109.97	109.54	109.94	201767
2014-06-20	110.20	110.33	110.00	110.13	156964
2014-06-23	110.12	110.26	109.95	110.12	371317
2014-06-24	109.96	110.48	109.32	109.44	583861
2014-06-25	109.24	110.05	109.23	109.95	258487
2014-06-26	110.01	110.01	109.18	109.88	344426
2014-06-27	109.55	110.15	109.55	110.06	512365
2014-06-30	110.01	110.32	110.00	110.11	399222
2014-07-01	110.29	111.20	110.29	110.91	337079
2014-07-02	110.42	110.57	110.31	110.45	241679
2014-07-03	110.77	110.98	110.64	110.92	127804
2014-07-07	110.72	110.76	110.32	110.50	737456
2014-07-08	110.30	110.31	109.39	109.71	310854
2014-07-09	110.00	110.27	109.71	110.19	296331
2014-07-10	109.07	110.06	109.00	109.75	185356
2014-07-11	109.67	109.94	109.43	109.84	482437
2014-07-14	110.44	110.58	110.35	110.42	294629
2014-07-15	110.45	110.69	109.69	110.19	417919
2014-07-16	110.69	110.75	110.24	110.54	248681
2014-07-17	110.20	110.61	109.14	109.31	504528
2014-07-18	109.64	110.54	109.54	110.41	320606
2014-07-21	110.06	110.32	109.76	110.17	399625
2014-07-22	110.60	110.91	110.53	110.72	398553
2014-07-23	110.89	111.07	110.74	110.95	148972
2014-07-24	111.07	111.25	110.91	111.00	590357
2014-07-25	110.71	110.78	110.27	110.45	357421
2014-07-28	110.48	110.63	109.82	110.45	639195
2014-07-29	110.63	110.82	109.99	110.01	1381189
2014-07-30	110.44	110.54	109.63	110.08	1128191
2014-07-31	109.31	109.46	107.84	107.84	770591
2014-08-01	107.57	108.29	107.04	107.56	525674
2014-08-04	107.73	108.55	107.31	108.37	770829
2014-08-05	107.89	108.22	106.97	107.34	742080
2014-08-06	106.79	107.81	106.75	107.35	715576
2014-08-07	107.82	107.94	106.54	106.75	463406
2014-08-08	107.11	108.06	106.76	107.96	481241
2014-08-11	108.46	108.82	108.12	108.36	227493
2014-08-12	108.21	108.50	107.86	108.15	248096
2014-08-13	108.55	109.03	108.43	108.93	371889
2014-08-14	109.12	109.45	109.03	109.41	289412
2014-08-15	109.90	109.94	108.67	109.42	1980077
2014-08-18	110.08	110.43	109.99	110.40	562433
2014-08-19	110.70	111.04	110.59	110.97	352964
2014-08-20	110.74	111.38	110.74	111.24	233062
2014-08-21	111.36	111.68	111.23	111.55	429042
2014-08-22	111.48	111.63	111.14	111.41	732201
2014-08-25	111.93	112.14	111.78	111.91	217383
2014-08-26	112.07	112.35	112.04	112.09	494132
2014-08-27	112.17	112.21	111.86	112.06	337619
2014-08-28	111.66	112.01	111.53	111.96	506021
2014-08-29	112.14	112.32	111.81	112.23	295971
2014-09-02	112.43	112.51	111.90	112.27	701329
2014-09-03	112.67	112.77	112.08	112.21	350464
2014-09-04	112.39	112.78	111.71	111.97	977571
2014-09-05	111.97	112.58	111.57	112.57	636141
2014-09-08	112.46	112.61	111.93	112.27	616379
2014-09-09	112.21	112.22	111.33	111.53	267959
2014-09-10	111.56	112.01	111.20	111.96	511280
2014-09-11	111.48	112.09	111.44	112.07	792925
2014-09-12	111.94	112.04	111.06	111.39	1253723
2014-09-15	111.37	111.38	110.91	111.22	717856
2014-09-16	110.93	112.23	110.91	111.98	1243900
2014-09-17	112.21	112.70	111.68	112.17	531917
2014-09-18	112.50	112.77	112.39	112.70	780823
2014-09-19	113.16	113.20	112.33	112.59	749652
2014-09-22	112.36	112.40	111.40	111.60	462487
2014-09-23	111.03	111.67	110.93	110.93	492287
2014-09-24	110.55	111.44	110.24	111.36	574692
2014-09-25	111.16	111.16	109.57	109.57	770111
2014-09-26	109.77	110.71	109.67	110.45	1056738
2014-09-29	109.55	110.44	109.45	110.27	470586
2014-09-30	110.43	110.64	109.72	109.87	853876
2014-10-01	109.85	109.85	108.17	108.43	1400011
2014-10-02	108.39	108.79	107.26	108.43	2315864
2014-10-03	109.19	109.84	108.84	109.61	1488618
2014-10-06	110.02	110.22	109.10	109.45	1407644
2014-10-07	108.95	109.13	107.78	107.81	825759
2014-10-08	107.76	109.72	107.21	109.61	764427
2014-10-09	109.38	109.49	107.32	107.33	865265
2014-10-10	107.20	107.84	106.02	106.05	1387284
2014-10-13	105.99	106.38	104.19	104.22	959344
2014-10-14	104.85	105.67	104.12	104.49	810880
2014-10-15	103.14	104.14	101.36	103.75	3372939
2014-10-16	102.14	104.64	101.95	103.95	1365338
2014-10-17	105.11	105.88	104.70	105.19	682459
2014-10-20	105.01	106.25	105.00	106.20	547651
2014-10-21	106.88	108.44	106.81	108.34	833459
2014-10-22	108.55	108.82	107.50	107.55	601668
2014-10-23	108.55	109.50	108.45	108.85	1145129
2014-10-24	109.04	109.67	108.58	109.63	990577
2014-10-27	109.23	109.59	108.82	109.45	1475496
2014-10-28	109.83	110.78	109.76	110.77	549335
2014-10-29	110.78	111.14	109.84	110.56	1253925
2014-10-30	110.22	111.52	110.15	111.28	424261
2014-10-31	112.52	112.60	112.05	112.50	981973
2014-11-03	112.59	113.01	112.35	112.55	377893
2014-11-04	112.27	112.47	111.62	112.20	650770
2014-11-05	112.97	113.01	112.36	112.82	420460
2014-11-06	112.72	113.34	112.45	113.29	444177
2014-11-07	113.34	113.55	112.99	113.40	294742
2014-11-10	113.41	113.81	113.33	113.73	1446572
2014-11-11	113.82	113.92	113.58	113.83	659911
2014-11-12	113.38	113.92	113.38	113.82	589009
2014-11-13	113.93	114.22	113.93	114.13	171992
2014-11-14	113.85	114.02	113.62	113.94	461188
2014-11-17	113.70	114.06	113.55	113.93	610191
2014-11-18	113.99	114.81	113.91	114.57	472392
2014-11-19	114.47	114.58	113.90	114.38	539571
2014-11-20	113.88	114.69	113.88	114.64	360465
2014-11-21	115.76	115.91	114.89	115.22	709815
2014-11-24	115.54	115.64	115.41	115.62	981189
2014-11-25	115.83	115.94	115.35	115.57	1140763
2014-11-26	115.54	115.87	115.50	115.80	297858
2014-11-28	115.66	115.91	115.38	115.55	213059
2014-12-01	115.10	115.18	114.45	114.64	718864
2014-12-02	114.62	115.47	114.62	115.31	605879
2014-12-03	115.37	115.96	115.35	115.82	559215
2014-12-04	115.62	116.01	115.18	115.71	525334
2014-12-05	115.75	116.15	115.63	115.91	387869
2014-12-08	115.55	115.98	114.71	115.09	395708
2014-12-09	113.88	115.11	113.61	115.03	760977
2014-12-10	114.61	114.75	113.03	113.14	703639
2014-12-11	113.63	114.81	113.47	113.68	1411816
2014-12-12	112.92	113.46	111.91	111.96	1196424
2014-12-15	112.61	112.78	110.70	111.17	816844
2014-12-16	110.57	112.64	110.25	110.27	1503262
2014-12-17	110.55	112.72	110.42	112.50	2563790
2014-12-18	114.14	115.17	113.65	115.14	1552193
2014-12-19	115.32	116.08	115.16	115.60	4490265
2014-12-22	115.73	116.21	115.65	116.21	1002701
2014-12-23	116.74	116.74	116.22	116.42	892501
2014-12-24	116.04	116.14	115.82	115.84	326783
2014-12-26	116.02	116.43	116.02	116.16	3471879
2014-12-29	116.13	116.52	116.05	116.38	2971789
2014-12-30	116.17	116.20	115.75	115.81	495617
2014-12-31	115.90	116.12	114.60	114.63	653855
2015-01-02	115.11	115.42	113.90	114.55	865920
2015-01-05	113.84	114.02	112.35	112.62	832533
2015-01-06	112.73	113.05	110.91	111.51	1112563
2015-01-07	112.44	113.05	112.07	112.89	1053008
2015-01-08	113.81	114.98	113.81	114.90	839020
2015-01-09	115.06	115.18	113.55	113.93	730891
2015-01-12	114.08	114.10	112.70	113.05	737508
2015-01-13	113.91	114.69	111.97	112.86	1013852
2015-01-14	111.42	112.27	110.88	112.17	933236
2015-01-15	112.60	112.72	111.03	111.10	1068365
2015-01-16	110.89	112.65	110.84	112.52	819606
2015-01-20	112.91	113.12	111.71	112.71	632465
2015-01-21	112.49	113.59	112.15	113.29	828698
2015-01-22	113.81	115.12	113.01	115.05	1175149
2015-01-23	114.80	115.05	114.35	114.45	566824
2015-01-26	114.30	114.90	113.88	114.86	542176
2015-01-27	113.55	114.15	112.87	113.46	1016813
2015-01-28	114.28	114.31	111.84	111.90	1555787
2015-01-29	112.11	113.12	111.16	112.91	918996
2015-01-30	112.17	113.01	111.39	111.55	1241433
2015-02-02	111.95	112.89	110.63	112.79	1701464
2015-02-03	113.32	114.52	113.24	114.45	1892816
2015-02-04	113.98	114.81	113.81	114.08	2184749
2015-02-05	114.50	115.36	114.49	115.27	1787245
2015-02-06	115.36	115.86	114.63	114.95	888146
2015-02-09	114.50	114.98	114.18	114.41	503806
2015-02-10	115.06	115.79	114.53	115.64	806978
2015-02-11	115.38	115.96	115.11	115.68	750329
2015-02-12	116.26	116.84	116.13	116.79	861454
2015-02-13	116.89	117.36	116.77	117.32	908628
2015-02-17	117.18	117.64	116.98	117.49	756238
2015-02-18	117.30	117.62	117.13	117.57	507878
2015-02-19	117.25	117.75	117.15	117.51	564388
2015-02-20	117.29	118.27	116.85	118.25	1072323
2015-02-23	118.03	118.21	117.82	118.20	526108
2015-02-24	118.30	118.65	117.95	118.56	487692
2015-02-25	118.52	118.79	118.26	118.47	531457
2015-02-26	118.34	118.48	117.91	118.32	731479
2015-02-27	118.17	118.40	117.86	117.86	1754628
2015-03-02	117.80	118.68	117.80	118.68	848701
2015-03-03	118.20	118.40	117.62	118.18	494490
2015-03-04	117.66	117.79	117.03	117.65	887811
2015-03-05	117.73	118.00	117.48	117.80	674296
2015-03-06	117.38	117.51	115.98	116.21	727365
2015-03-09	116.30	116.86	116.24	116.65	696722
2015-03-10	115.76	115.76	114.79	114.81	1540563
2015-03-11	114.99	115.11	114.59	114.64	1218447
2015-03-12	115.00	116.12	115.00	116.02	867505
2015-03-13	115.82	116.01	114.70	115.40	1045459
2015-03-16	115.76	116.93	115.76	116.89	918588
2015-03-17	116.46	116.85	116.07	116.62	653734
2015-03-18	116.30	118.44	115.91	118.01	1323265
2015-03-19	117.72	117.93	117.26	117.46	632057
2015-03-20	118.15	118.82	118.03	118.57	696433
2015-03-23	118.44	118.88	118.29	118.29	635520
2015-03-24	118.28	118.49	117.58	117.58	1030301
2015-03-25	117.32	117.44	115.40	115.42	1311308
2015-03-26	114.97	115.73	114.53	115.14	1090784
2015-03-27	115.16	115.57	114.95	115.47	743590
2015-03-30	116.01	117.05	116.01	116.86	617243
2015-03-31	116.34	116.80	115.85	115.85	2707000
2015-04-01	115.94	115.94	114.84	115.42	1137200
2015-04-02	115.34	116.20	115.34	115.91	579619
2015-04-06	115.22	117.03	115.22	116.70	521002
2015-04-07	116.78	117.20	116.39	116.39	508870
2015-04-08	116.55	117.02	116.29	116.76	849271
2015-04-09	116.74	117.37	116.32	117.24	1123911
2015-04-10	117.46	117.88	117.30	117.83	505473
2015-04-13	117.77	118.15	117.30	117.33	552595
2015-04-14	117.26	117.61	116.78	117.52	609291
2015-04-15	117.84	118.38	117.79	118.02	538079
2015-04-16	117.91	118.34	117.69	117.98	744027
2015-04-17	117.37	117.37	116.15	116.64	934241
2015-04-20	117.27	117.89	117.22	117.66	955041
2015-04-21	118.16	118.27	117.39	117.61	564163
2015-04-22	117.80	118.26	117.21	118.13	606904
2015-04-23	117.87	118.89	117.87	118.49	575441
2015-04-24	118.83	118.83	118.41	118.66	420353
2015-04-27	118.80	119.11	118.02	118.16	598519
2015-04-28	118.21	118.54	117.33	118.46	500295
2015-04-29	117.83	118.35	117.43	117.95	466266
2015-04-30	117.63	117.85	116.31	116.79	599547
2015-05-01	117.20	118.01	117.19	117.94	794014
2015-05-04	118.18	118.71	118.18	118.36	493066
2015-05-05	118.18	118.37	116.84	116.91	591766
2015-05-06	117.07	117.53	115.82	116.54	555941
2015-05-07	116.30	117.23	116.23	116.98	606845
2015-05-08	118.07	118.62	118.07	118.46	886395
2015-05-11	118.37	118.62	117.92	117.92	350004
2015-05-12	117.42	117.95	116.82	117.58	401405
2015-05-13	118.01	118.25	117.47	117.61	465281
2015-05-14	118.22	118.88	118.10	118.82	570344
2015-05-15	118.91	119.04	118.63	119.02	608576
2015-05-18	118.79	119.54	118.79	119.37	558368
2015-05-19	119.36	119.61	119.15	119.33	345808
2015-05-20	119.37	119.72	119.06	119.24	265609
2015-05-21	119.18	119.72	119.08	119.52	600094
2015-05-22	119.30	119.60	119.27	119.30	642665
2015-05-26	119.04	119.06	117.77	118.05	376160
2015-05-27	118.31	119.28	118.14	119.12	331300
2015-05-28	118.90	119.08	118.56	118.98	348519
2015-05-29	118.91	119.02	118.11	118.28	722022
2015-06-01	118.65	118.92	117.97	118.51	615807
2015-06-02	118.20	118.85	117.82	118.42	504142
2015-06-03	118.71	119.12	118.42	118.75	614467
2015-06-04	118.26	118.66	117.56	117.76	594150
2015-06-05	117.64	118.00	117.08	117.58	411904
2015-06-08	117.55	117.65	116.81	116.82	448508
2015-06-09	116.85	117.15	116.39	116.86	394425
2015-06-10	117.33	118.44	117.33	118.21	379667
2015-06-11	118.49	118.83	118.36	118.59	474013
2015-06-12	118.09	118.14	117.58	117.75	322137
2015-06-15	117.08	117.40	116.50	117.24	420176
2015-06-16	117.16	117.92	117.04	117.90	499615
2015-06-17	118.07	118.43	117.43	118.07	492160
2015-06-18	118.39	119.58	118.38	119.24	921593
2015-06-19	119.10	119.18	118.57	118.59	388380
2015-06-22	119.46	119.74	119.25	119.35	299242
2015-06-23	119.54	119.64	119.21	119.45	366977
2015-06-24	119.22	119.50	118.51	118.51	617828
2015-06-25	118.96	118.99	118.12	118.20	710517
2015-06-26	118.43	118.55	117.80	118.12	1300567
2015-06-29	117.05	117.55	115.64	115.72	875227
2015-06-30	116.74	116.74	115.65	116.04	1340000
2015-07-01	116.98	117.17	116.36	116.88	7168704
2015-07-02	116.42	116.71	115.91	116.21	492782
2015-07-06	115.30	116.37	115.16	115.89	648047
2015-07-07	115.91	116.62	114.39	116.50	2168797
2015-07-08	115.69	115.90	114.41	114.58	1842767
2015-07-09	115.72	116.16	114.75	114.83	1131660
2015-07-10	115.98	116.48	115.67	116.30	1807945
2015-07-13	117.00	117.58	117.00	117.49	1352971
2015-07-14	117.70	118.22	117.46	118.05	711057
2015-07-15	118.14	118.32	117.63	117.90	1104604
2015-07-16	118.45	118.80	118.45	118.77	609680
2015-07-17	118.87	118.98	118.49	118.85	541605
2015-07-20	119.09	119.17	118.69	118.92	381191
2015-07-21	118.77	118.93	118.17	118.40	418979
2015-07-22	117.81	118.37	117.81	118.11	313596
2015-07-23	118.34	118.42	117.31	117.53	704350
2015-07-24	117.67	117.67	116.12	116.32	626697
2015-07-27	115.87	116.04	115.34	115.59	1219980
2015-07-28	116.09	117.11	115.58	116.97	891079
2015-07-29	117.14	117.96	116.99	117.87	588252
2015-07-30	117.59	118.01	117.13	117.92	588520
2015-07-31	118.12	118.28	117.62	117.73	864105
2015-08-03	117.69	117.97	116.75	117.33	1143681
2015-08-04	117.29	117.66	116.86	117.15	685874
2015-08-05	117.64	118.29	117.38	117.54	695705
2015-08-06	117.60	117.70	116.11	116.61	733121
2015-08-07	116.46	116.53	115.74	116.31	709405
2015-08-10	116.93	117.86	116.93	117.77	757147
2015-08-11	117.00	117.18	116.26	116.72	615497
2015-08-12	116.00	116.99	114.88	116.85	765358
2015-08-13	116.63	117.21	116.37	116.72	537311
2015-08-14	116.54	117.21	116.50	117.14	359012
2015-08-17	116.74	117.86	116.49	117.84	437250
2015-08-18	117.62	117.90	117.36	117.53	410033
2015-08-19	117.14	117.47	116.00	116.58	907776
2015-08-20	115.64	115.81	114.01	114.02	1340366
2015-08-21	112.75	113.44	110.55	110.59	2045313
2015-08-24	109.49	109.51	93.25	106.13	3933757
2015-08-25	109.28	109.34	104.69	104.69	2490653
2015-08-26	105.73	108.84	105.38	108.66	3841472
2015-08-27	109.75	111.52	109.21	111.36	3274910
2015-08-28	110.91	111.79	110.77	111.49	2143290
2015-08-31	110.95	111.46	110.30	110.64	3380554
2015-09-01	109.54	109.54	106.77	107.27	3321962
2015-09-02	108.34	109.37	107.69	109.37	2295083
2015-09-03	109.76	110.82	108.00	109.46	2538259
2015-09-04	108.37	108.57	107.33	107.85	1696595
2015-09-08	109.73	110.63	109.27	110.59	1560076
2015-09-09	111.59	111.66	108.84	109.08	1933524
2015-09-10	108.95	110.37	108.80	109.59	1891282
2015-09-11	109.23	110.15	108.89	110.15	1862972
2015-09-14	110.19	110.29	109.43	109.73	1966763
2015-09-15	109.91	111.36	109.76	111.09	913493
2015-09-16	111.16	112.17	111.08	112.04	959048
2015-09-17	111.98	113.55	111.59	111.83	1664685
2015-09-18	110.34	111.21	109.81	110.06	988122
2015-09-21	110.69	111.32	109.92	110.53	1045844
2015-09-22	109.20	109.45	108.37	109.11	1399630
2015-09-23	109.37	109.52	108.53	108.89	879108
2015-09-24	107.98	108.74	107.17	108.49	1467428
2015-09-25	109.06	109.06	107.31	107.88	1173335
2015-09-28	107.32	107.32	104.88	105.05	1764483
2015-09-29	105.30	106.04	104.44	105.08	1998208
2015-09-30	106.31	107.11	105.77	107.05	2534467
2015-10-01	107.30	107.51	106.00	107.23	1017337
2015-10-02	106.14	108.86	105.64	108.86	1128190
2015-10-05	109.73	110.98	109.69	110.83	944343
2015-10-06	110.67	111.09	109.96	110.44	1063259
2015-10-07	111.01	111.56	110.27	111.38	1183448
2015-10-08	111.12	112.57	110.96	112.39	1412854
2015-10-09	112.57	112.77	112.06	112.50	1174148
2015-10-12	112.43	112.66	112.20	112.50	1412145
2015-10-13	112.04	112.89	111.67	111.78	575589
2015-10-14	111.76	112.13	111.04	111.23	769894
2015-10-15	111.53	112.93	111.39	112.85	1490516
2015-10-16	113.14	113.40	112.66	113.31	1470506
2015-10-19	112.94	113.47	112.76	113.43	495494
2015-10-20	113.23	113.73	112.99	113.29	888987
2015-10-21	113.55	113.68	112.42	112.51	829724
2015-10-22	113.14	114.45	113.03	114.25	1272889
2015-10-23	115.51	115.69	114.80	115.47	1293710
2015-10-26	115.26	115.40	114.97	115.23	1325197
2015-10-27	114.82	115.15	114.46	114.89	696699
2015-10-28	115.17	116.33	114.82	116.30	1159678
2015-10-29	116.05	116.43	115.88	116.23	863128
2015-10-30	116.36	116.57	115.73	115.73	2150163
2015-11-02	115.99	117.31	115.83	117.12	920727
2015-11-03	116.90	117.85	116.78	117.42	1467729
2015-11-04	117.59	117.75	116.79	117.16	1236832
2015-11-05	117.10	117.45	116.37	117.01	605567
2015-11-06	116.59	117.09	116.09	116.89	969264
2015-11-09	116.61	116.61	115.19	115.84	18868381
2015-11-10	115.44	116.12	115.35	116.04	2534162
2015-11-11	116.31	116.31	115.58	115.58	717466
2015-11-12	114.98	115.23	113.95	114.00	1565686
2015-11-13	113.68	113.84	112.69	112.72	1937899
2015-11-16	112.52	114.41	112.52	114.41	2981194
2015-11-17	114.64	115.20	114.00	114.21	1751761
2015-11-18	114.59	116.22	114.59	116.10	1407006
2015-11-19	116.04	116.31	115.83	116.03	637159
2015-11-20	116.44	116.88	116.21	116.38	1132401
2015-11-23	116.31	116.83	116.03	116.32	597565
2015-11-24	115.78	116.80	115.42	116.59	1459116
2015-11-25	116.66	116.78	116.36	116.55	587962
2015-11-27	116.62	116.83	116.30	116.69	546395
2015-11-30	116.77	116.91	116.13	116.20	1918890
2015-12-01	116.67	117.35	116.43	117.26	978425
2015-12-02	117.28	117.45	115.92	116.10	953451
2015-12-03	116.39	116.39	113.95	114.39	1183230
2015-12-04	114.57	116.76	114.57	116.56	1265580
2015-12-07	116.34	116.34	115.17	115.72	1118989
2015-12-08	114.74	115.57	114.35	115.02	1230747
2015-12-09	114.63	115.93	113.48	114.11	2774761
2015-12-10	114.26	115.22	114.00	114.39	1075876
2015-12-11	113.05	113.40	111.95	112.17	2463568
2015-12-14	112.15	112.73	111.04	112.60	2476095
2015-12-15	113.51	114.37	113.51	113.84	1547568
2015-12-16	114.52	115.67	113.63	115.48	1571231
2015-12-17	115.64	115.69	113.73	113.73	2922951
2015-12-18	113.18	113.29	111.79	111.81	2475081
2015-12-21	112.55	112.79	111.82	112.64	1201991
2015-12-22	113.21	113.89	112.60	113.65	1408545
2015-12-23	114.31	115.15	114.25	115.09	1826620
2015-12-24	114.35	114.74	114.22	114.32	664638
2015-12-28	113.97	114.10	113.38	114.07	1144641
2015-12-29	114.55	115.37	114.55	115.22	1597642
2015-12-30	114.99	115.02	114.30	114.35	991071
2015-12-31	114.03	114.38	113.30	113.31	1537524
2016-01-04	111.22	111.68	110.40	111.66	2857894
2016-01-05	111.91	112.16	111.18	111.88	2095145
2016-01-06	110.21	111.11	109.76	110.40	1814094
2016-01-07	108.62	109.60	107.48	107.71	2473322
2016-01-08	108.44	108.69	106.36	106.59	2168697
2016-01-11	107.15	107.33	105.33	106.52	2455595
2016-01-12	107.51	107.90	105.95	107.35	1924018
2016-01-13	107.77	108.03	104.35	104.60	3580279
2016-01-14	105.00	106.98	103.89	106.24	2489389
2016-01-15	103.39	104.47	102.71	103.98	2314062
2016-01-19	105.29	105.29	103.02	104.00	2465117
2016-01-20	102.49	103.75	100.07	102.83	3299082
2016-01-21	103.09	104.50	102.20	103.29	3317564
2016-01-22	104.90	105.55	104.53	105.44	1846557
2016-01-25	104.96	105.22	103.68	103.80	3745689
2016-01-26	104.15	105.43	104.00	105.31	1728306
2016-01-27	104.91	106.03	103.56	104.12	2329188
2016-01-28	105.11	105.27	103.55	104.53	2622522
2016-01-29	105.00	107.18	105.00	107.15	4086992
2016-02-01	106.57	107.67	106.13	107.18	1551687
2016-02-02	106.10	106.28	104.83	105.18	1293899
2016-02-03	105.73	106.04	103.50	105.76	2037930
2016-02-04	105.45	106.69	105.16	106.00	1642468
2016-02-05	105.60	105.73	103.52	103.90	2292955
2016-02-08	102.68	102.73	100.91	102.34	4742063
2016-02-09	101.08	103.10	101.08	102.16	2359626
2016-02-10	102.73	103.93	102.17	102.28	2956632
2016-02-11	100.58	101.51	99.92	100.93	2650821
2016-02-12	102.03	102.97	101.50	102.94	1543554
2016-02-16	104.17	104.77	103.57	104.73	1342229
2016-02-17	105.53	106.77	105.50	106.53	1536418
2016-02-18	106.67	106.74	105.91	106.09	1192844
2016-02-19	105.56	106.17	105.19	106.11	1576009
2016-02-22	107.11	107.72	107.11	107.62	1797686
2016-02-23	107.26	107.40	106.25	106.37	820814
2016-02-24	105.32	106.99	104.65	106.80	1221472
2016-02-25	107.13	108.10	106.65	108.06	819270
2016-02-26	108.73	108.77	107.85	108.02	1044993
2016-02-29	107.98	108.63	107.15	107.15	1198277
2016-03-01	107.94	109.72	107.67	109.70	1159229
2016-03-02	109.50	110.26	109.24	110.25	906524
2016-03-03	110.25	110.25	110.25	110.80	1419980
2016-03-04	110.80	110.80	110.80	111.17	1177233
2016-03-07	110.58	111.55	110.57	111.30	1087801
2016-03-08	110.56	110.81	109.87	109.95	1018086
2016-03-09	110.52	110.73	109.99	110.54	1091686
2016-03-10	110.54	110.54	110.54	110.49	1542046
2016-03-11	110.49	110.49	110.49	112.38	1231877
2016-03-14	112.01	112.53	111.84	112.26	892790
2016-03-15	112.26	112.26	112.26	111.94	889221
2016-03-16	111.70	112.93	111.67	112.67	793201
2016-03-17	112.64	113.77	112.38	113.43	1631971
2016-03-18	113.69	114.11	113.60	113.96	993218
2016-03-21	113.79	114.24	113.59	114.04	1257909
2016-03-22	113.51	114.41	113.46	114.03	928899
2016-03-23	113.20	113.31	112.56	112.62	1522855
2016-03-24	112.62	112.62	112.62	112.62	1778490
2016-03-28	112.78	112.99	112.36	112.65	1167889
2016-03-29	112.37	113.81	112.21	113.80	1015165
2016-03-30	114.40	114.72	114.01	114.22	1259660
2016-03-31	114.24	114.51	113.94	114.07	2038559
2016-04-01	113.31	114.89	113.18	114.74	1000827
2016-04-04	114.75	114.87	114.20	114.35	711497
2016-04-05	114.35	114.35	114.35	113.22	857689
2016-04-06	113.26	114.54	113.15	114.47	1142243
2016-04-07	113.88	114.04	112.64	113.13	1804569
2016-04-08	113.83	114.20	113.12	113.43	956964
2016-04-11	113.81	114.35	113.14	113.20	818921
2016-04-12	113.28	114.42	112.99	114.25	892223
2016-04-13	114.89	115.53	114.78	115.47	1221055
2016-04-14	115.44	115.79	115.25	115.46	1160929
2016-04-15	115.48	115.53	115.18	115.37	859950
2016-04-18	114.94	116.18	114.91	116.18	1771481
2016-04-19	116.40	116.74	116.00	116.49	862975
2016-04-20	116.62	117.12	116.26	116.66	915590
2016-04-21	116.69	116.75	115.87	116.06	775984
2016-04-22	115.84	116.27	115.54	116.12	1358883
2016-04-25	115.71	115.89	115.32	115.85	1738022
2016-04-26	116.10	116.40	115.76	116.14	540076
2016-04-27	115.88	116.62	115.65	116.42	834478
2016-04-28	115.77	116.58	115.06	115.32	1466247
2016-04-29	114.97	115.13	113.94	114.67	2387472
2016-05-02	114.96	115.68	114.68	115.56	1378616
2016-05-03	114.81	114.85	114.00	114.50	1154327
2016-05-04	113.90	114.35	113.51	113.83	1291678
2016-05-05	114.13	114.37	113.52	113.81	1426246
2016-05-06	113.53	114.22	113.19	114.17	1834495
2016-05-09	114.13	114.55	113.98	114.29	710985
2016-05-10	114.64	115.74	114.64	115.74	1376407
2016-05-11	115.47	115.66	114.61	114.61	827452
2016-05-12	115.10	115.18	113.97	114.61	1073279
2016-05-13	114.37	114.77	113.42	113.62	1295760
2016-05-16	113.72	115.08	113.72	114.82	1138783
2016-05-17	114.59	114.75	113.39	113.73	2189098
2016-05-18	113.49	114.52	113.01	113.74	1864269
2016-05-19	113.17	113.55	112.50	113.35	1940680
2016-05-20	113.76	114.40	113.70	114.08	1022870
2016-05-23	114.02	114.28	113.81	113.88	497575
2016-05-24	114.45	115.63	114.45	115.39	862538
2016-05-25	115.89	116.48	115.87	116.19	1084314
2016-05-26	116.31	116.48	116.07	116.23	1249346
2016-05-27	116.28	116.73	116.28	116.73	380921
2016-05-31	116.92	117.04	116.23	116.58	1851521
2016-06-01	116.22	116.96	116.03	116.89	1135131
2016-06-02	116.63	117.29	116.30	117.29	1023961
2016-06-03	116.94	117.12	116.13	116.91	1452883
2016-06-06	117.11	117.73	117.05	117.53	863459
2016-06-07	117.65	118.08	117.62	117.68	1074656
2016-06-08	117.72	118.19	117.72	118.06	482153
2016-06-09	117.57	117.99	117.45	117.85	494800
2016-06-10	116.94	117.17	116.36	116.73	804502
2016-06-13	116.25	116.89	115.73	115.76	1512040
2016-06-14	115.50	115.95	114.93	115.53	1413198
2016-06-15	115.73	116.21	115.31	115.47	1281474
2016-06-16	114.93	115.85	114.19	115.79	3513131
2016-06-17	115.75	115.75	114.96	115.36	1450065
2016-06-20	116.63	117.10	116.07	116.13	661850
2016-06-21	116.36	116.72	116.07	116.38	2113683
2016-06-22	116.49	117.02	116.15	116.22	2682610
2016-06-23	117.26	117.80	116.93	117.80	1226304
2016-06-24	113.68	115.56	113.26	113.47	3468094
2016-06-27	112.48	112.55	110.84	111.32	1822077
2016-06-28	112.50	113.38	112.23	113.32	2141095
2016-06-29	114.30	115.49	114.27	115.33	831175
2016-06-30	115.59	116.93	115.27	116.89	1184664
2016-07-01	116.88	117.51	116.88	117.15	1300775
2016-07-05	116.62	116.73	115.91	115.64	718452
2016-07-06	115.31	116.42	114.96	116.37	683020
2016-07-07	116.53	116.94	115.85	116.33	507041
2016-07-08	117.07	118.26	117.05	118.09	1204322
2016-07-11	118.45	118.90	118.30	118.54	854884
2016-07-12	119.21	119.60	119.02	119.41	1358650
2016-07-13	119.60	119.65	119.04	119.38	1321082
2016-07-14	120.09	120.28	119.74	119.99	835229
2016-07-15	120.45	120.45	119.56	119.77	475630
2016-07-18	119.94	120.24	119.75	120.06	604265
2016-07-19	119.82	120.05	119.72	119.99	725408
2016-07-20	120.29	120.68	120.04	120.57	1633183
2016-07-21	120.51	120.64	119.81	120.09	781007
2016-07-22	120.14	120.69	120.01	120.63	695864
2016-07-25	120.35	120.59	119.97	120.38	335803
2016-07-26	120.34	120.61	119.88	120.46	729919
2016-07-27	120.62	120.73	119.79	120.26	1221616
2016-07-28	120.19	120.64	119.90	120.46	444414
2016-07-29	120.38	120.90	120.09	120.66	1739249
2016-08-01	120.78	120.97	120.28	120.52	840874
2016-08-02	120.39	120.48	119.19	119.74	1120962
2016-08-03	119.65	120.17	119.47	120.17	532937
2016-08-04	120.19	120.46	119.94	120.24	621105
2016-08-05	120.56	121.23	120.56	121.18	1620473
2016-08-08	121.26	121.42	120.99	121.12	383098
2016-08-09	121.21	121.53	121.03	121.18	901854
2016-08-10	121.24	121.33	120.70	120.88	1136702
2016-08-11	121.20	121.62	121.06	121.45	1086144
2016-08-12	121.32	121.51	121.11	121.37	528184
2016-08-15	121.64	121.98	121.60	121.77	683247
2016-08-16	121.45	121.53	121.08	121.09	424042
2016-08-17	121.05	121.33	120.51	121.28	399899
2016-08-18	121.25	121.58	121.18	121.55	412986
2016-08-19	121.26	121.50	120.97	121.43	319357
2016-08-22	121.30	121.51	121.01	121.38	339551
2016-08-23	121.80	122.02	121.66	121.68	472195
2016-08-24	121.58	121.67	120.77	121.01	597166
2016-08-25	120.81	121.26	120.74	120.94	730862
2016-08-26	121.04	121.75	120.18	120.67	1553606
2016-08-29	120.75	121.51	120.75	121.31	381437
2016-08-30	121.26	121.47	120.79	121.10	1285031
2016-08-31	121.04	121.04	120.29	120.79	881054
2016-09-01	120.86	121.05	120.10	120.89	3070142
2016-09-02	121.38	121.70	121.09	121.47	311045
2016-09-06	121.64	121.82	121.17	121.82	1604445
2016-09-07	121.75	121.92	121.45	121.92	734389
2016-09-08	121.68	121.84	121.42	121.60	1083631
2016-09-09	120.71	120.71	118.60	118.62	1595572
2016-09-12	118.01	120.51	117.99	120.30	3425453
2016-09-13	119.47	119.57	118.07	118.45	1295281
2016-09-14	118.57	119.25	118.11	118.45	782228
2016-09-15	118.35	119.86	118.22	119.62	1464110
2016-09-16	119.29	119.34	118.72	119.19	1280897
2016-09-19	119.59	120.03	119.01	119.26	498714
2016-09-20	119.79	119.90	119.21	119.23	533693
2016-09-21	119.64	120.66	119.22	120.54	652803
2016-09-22	121.17	121.53	121.12	121.39	704317
2016-09-23	121.07	121.24	120.69	120.73	1137885
2016-09-26	119.79	119.86	119.21	119.28	508649
2016-09-27	119.25	120.06	119.01	119.99	784488
2016-09-28	120.18	120.76	119.54	120.65	1853417
2016-09-29	120.58	120.77	119.22	119.54	1390034
2016-09-30	120.14	120.88	119.89	120.46	935456
2016-10-03	120.25	120.30	119.73	120.05	1900057
2016-10-04	120.27	120.33	119.13	119.49	1569499
2016-10-05	119.91	120.29	119.91	120.02	398738
2016-10-06	119.87	120.17	119.48	120.08	385659
2016-10-07	120.27	120.35	119.15	119.67	5362988
2016-10-10	120.17	120.57	120.17	120.25	482786
2016-10-11	120.08	120.08	118.25	118.76	1543540
2016-10-12	118.84	119.20	118.49	118.90	1002752
2016-10-13	118.13	118.81	117.47	118.48	1345208
2016-10-14	119.01	119.41	118.47	118.47	667503
2016-10-17	118.50	118.64	117.99	118.14	1103097
2016-10-18	119.03	119.23	118.63	118.85	828221
2016-10-19	119.06	119.40	118.80	119.20	490069
2016-10-20	119.04	119.34	118.54	118.97	518022
2016-10-21	118.55	119.06	118.36	118.99	533411
2016-10-24	119.50	119.77	119.31	119.50	760665
2016-10-25	119.36	119.53	118.97	119.07	540196
2016-10-26	118.59	119.15	118.38	118.75	496618
2016-10-27	119.30	119.36	118.35	118.38	796973
2016-10-28	118.48	118.87	117.67	118.04	1495294
2016-10-31	118.26	118.46	118.05	118.07	867101
2016-11-01	118.27	118.36	116.54	117.27	1202347
2016-11-02	117.06	117.31	116.24	116.51	1916771
2016-11-03	116.65	116.79	115.83	115.98	2490874
2016-11-04	115.97	116.67	115.81	115.92	1578599
2016-11-07	117.48	118.43	117.43	118.40	1689265
2016-11-08	118.19	119.33	117.99	118.92	629044
2016-11-09	118.05	120.66	118.01	120.28	1830875
2016-11-10	120.99	121.38	119.67	120.56	1832426
2016-11-11	120.14	120.53	119.71	120.33	1420897
2016-11-14	120.75	120.93	120.10	120.61	869717
2016-11-15	120.81	121.56	120.72	121.51	1005664
2016-11-16	121.23	121.48	121.09	121.36	514102
2016-11-17	121.52	122.04	121.38	121.99	995916
2016-11-18	122.08	122.16	121.63	121.75	493011
2016-11-21	122.14	122.67	122.03	122.61	851355
2016-11-22	122.90	123.01	122.43	122.90	1078950
2016-11-23	122.61	123.05	122.43	123.03	424027
2016-11-25	123.33	123.52	123.19	123.48	918782
2016-11-28	123.31	123.43	122.80	122.88	543363
2016-11-29	122.89	123.38	122.69	123.05	618871
2016-11-30	123.57	123.61	122.81	122.84	1564548
2016-12-01	123.08	123.08	122.11	122.32	1321276
2016-12-02	122.34	122.74	122.19	122.36	2615937
2016-12-05	122.92	123.38	122.84	123.15	627929
2016-12-06	123.33	123.67	123.01	123.65	1431608
2016-12-07	123.64	125.27	123.47	125.23	2171247
2016-12-08	125.30	125.91	125.08	125.57	1203034
2016-12-09	125.72	126.26	125.72	126.24	1177535
2016-12-12	126.13	126.47	125.77	126.04	1165310
2016-12-13	126.47	127.11	126.40	126.81	1324994
2016-12-14	126.72	127.06	125.49	125.72	1450866
2016-12-15	125.80	126.80	125.78	126.25	2124265
2016-12-16	126.54	126.55	125.83	126.06	971413
2016-12-19	126.18	126.59	126.06	126.32	616474
2016-12-20	126.73	126.88	126.54	126.82	993693
2016-12-21	126.80	126.84	126.46	125.79	601777
2016-12-22	125.74	125.74	125.28	125.52	1032286
2016-12-23	125.52	125.70	125.44	125.67	648894
2016-12-27	125.82	126.27	125.82	125.97	509528
2016-12-28	126.12	126.28	124.88	124.93	1103843
2016-12-29	125.06	125.24	124.68	124.96	995090
2016-12-30	125.24	125.24	124.11	124.46	2208128
2017-01-03	125.19	125.78	124.68	125.44	867867
2017-01-04	125.70	126.41	125.70	126.28	1799387
2017-01-05	126.17	126.35	125.68	126.17	906120
2017-01-06	126.25	126.93	125.92	126.68	1105749
2017-01-09	126.51	126.59	126.16	126.19	697157
2017-01-10	126.18	126.77	125.98	126.27	669471
2017-01-11	126.33	126.60	125.80	126.60	884269
2017-01-12	126.19	126.41	125.37	126.27	833871
2017-01-13	126.43	126.80	126.37	126.58	1741390
2017-01-17	126.30	126.45	125.87	126.16	666855
2017-01-18	126.29	126.48	125.91	126.45	1268119
2017-01-19	126.40	126.61	125.66	125.94	2023889
2017-01-20	126.34	126.72	126.04	126.37	519862
2017-01-23	126.12	126.39	125.58	126.06	682467
2017-01-24	126.20	127.20	126.19	126.93	1074011
2017-01-25	127.47	128.02	127.47	127.99	623618
2017-01-26	128.02	128.13	127.72	127.82	707902
2017-01-27	127.95	127.95	127.54	127.66	565388
2017-01-30	127.12	127.22	126.15	126.89	755835
2017-01-31	126.58	126.89	126.19	126.86	578678
2017-02-01	127.30	127.49	126.51	126.87	604309
2017-02-02	126.72	127.18	126.43	126.98	379835
2017-02-03	127.58	128.03	127.44	127.96	362140
2017-02-06	127.72	127.93	127.48	127.69	616108
2017-02-07	127.93	128.08	127.55	127.67	776355
2017-02-08	127.55	127.91	127.33	127.82	518651
2017-02-09	128.00	128.82	128.00	128.63	405352
2017-02-10	128.88	129.28	128.79	129.12	318021
2017-02-13	129.42	129.98	129.42	129.80	406659
2017-02-14	129.63	130.33	129.51	130.31	452840
2017-02-15	130.23	131.09	130.20	130.93	461547
2017-02-16	130.99	131.12	130.42	130.89	531654
2017-02-17	130.55	131.11	130.45	131.11	561196
2017-02-21	131.23	131.97	131.23	131.84	518883
2017-02-22	131.57	131.88	131.51	131.68	385883
2017-02-23	132.05	132.12	131.26	131.73	801710
2017-02-24	131.28	131.94	131.14	131.94	2304886
2017-02-27	131.85	132.27	131.68	132.15	506547
2017-02-28	131.87	132.02	131.50	131.70	1069376
2017-03-01	132.66	133.82	132.66	133.54	1037596
2017-03-02	133.47	133.47	132.64	132.67	718847
2017-03-03	132.58	132.88	132.36	132.80	634058
2017-03-06	132.19	132.56	131.96	132.39	451032
2017-03-07	132.13	132.35	131.80	131.97	637601
2017-03-08	132.02	132.27	131.55	131.66	472380
2017-03-09	131.71	132.01	131.12	131.71	627807
2017-03-10	132.36	132.38	131.62	132.16	495772
2017-03-13	132.16	132.31	131.98	132.29	1143782
2017-03-14	131.95	131.95	131.39	131.79	395586
2017-03-15	132.10	133.23	132.03	132.96	916625
2017-03-16	133.16	133.16	132.54	132.73	643277
2017-03-17	133.00	133.01	132.57	132.58	592076
2017-03-20	132.56	132.66	132.12	132.34	893804
2017-03-21	132.75	132.79	130.50	130.59	956775
2017-03-22	130.65	131.03	130.16	130.88	787722
2017-03-23	130.65	131.50	130.54	130.20	2090161
2017-03-24	130.45	130.78	129.66	130.15	1432348
2017-03-27	128.98	130.18	128.86	129.99	1121336
2017-03-28	129.86	131.24	129.78	130.93	1090300
2017-03-29	130.81	131.26	130.64	131.11	417367
2017-03-30	131.15	131.66	131.00	131.55	707155
2017-03-31	131.36	131.68	131.24	131.25	1092664
2017-04-03	131.33	131.43	130.25	131.04	1142670
2017-04-04	130.75	131.10	130.60	131.10	402850
2017-04-05	131.55	132.10	130.51	130.64	1716944
2017-04-06	130.77	131.35	130.46	131.00	3019698
2017-04-07	130.92	131.35	130.64	130.90	703536
2017-04-10	131.04	131.53	130.71	131.02	653689
2017-04-11	130.83	130.95	129.97	130.94	1523343
2017-04-12	130.81	130.90	130.19	130.40	1283938
2017-04-13	130.14	130.56	129.47	129.47	2100095
2017-04-17	129.67	130.61	129.66	130.59	1047474
2017-04-18	130.29	130.55	129.80	130.25	844536
2017-04-19	130.67	130.87	129.93	130.09	650514
2017-04-20	130.42	131.37	130.25	131.12	1201824
2017-04-21	131.11	131.12	130.47	130.69	781450
2017-04-24	132.09	132.26	131.82	132.07	1065037
2017-04-25	132.53	133.11	132.48	132.88	854380
2017-04-26	132.96	133.45	132.82	132.88	671656
2017-04-27	132.99	133.16	132.62	132.94	417030
2017-04-28	133.19	133.19	132.54	132.61	720698
2017-05-01	132.90	133.25	132.66	132.92	714535
2017-05-02	133.10	133.17	132.75	132.97	493346
2017-05-03	132.82	132.90	132.36	132.79	711939
2017-05-04	132.99	132.99	132.29	132.82	634250
2017-05-05	133.03	133.46	132.86	133.44	383604
2017-05-08	133.47	133.56	133.09	133.40	295863
2017-05-09	133.58	133.66	133.07	133.25	2029137
2017-05-10	133.22	133.52	133.11	133.48	576965
2017-05-11	133.20	133.30	132.49	133.19	642186
2017-05-12	133.10	133.10	132.80	132.96	364733
2017-05-15	133.19	133.80	133.10	133.66	840555
2017-05-16	133.99	133.99	133.33	133.55	691517
2017-05-17	132.51	132.74	131.16	131.23	993892
2017-05-18	131.03	132.22	130.93	131.69	984752
2017-05-19	132.06	133.03	131.96	132.59	954319
2017-05-22	132.96	133.40	132.90	133.28	696416
2017-05-23	133.57	133.69	133.27	133.55	659371
2017-05-24	133.76	133.98	133.53	133.88	1159874
2017-05-25	134.23	134.68	134.12	134.50	498193
2017-05-26	134.39	134.57	134.33	134.47	437533
2017-05-30	134.27	134.47	134.14	134.33	650954
2017-05-31	134.48	134.53	133.77	134.31	927743
2017-06-01	134.61	135.42	134.44	135.40	877524
2017-06-02	135.58	136.02	135.31	135.85	807613
2017-06-05	135.80	135.94	135.65	135.75	824754
2017-06-06	135.38	135.73	135.24	135.32	486161
2017-06-07	135.56	135.68	135.10	135.55	1251948
2017-06-08	135.58	135.93	135.27	135.62	708724
2017-06-09	135.82	136.33	134.65	135.46	1388164
2017-06-12	135.36	135.47	134.87	135.41	998215
2017-06-13	135.78	136.18	135.61	136.13	2133142
2017-06-14	136.30	136.30	135.42	135.95	2338206
2017-06-15	135.05	135.71	134.91	135.67	1623550
2017-06-16	135.69	135.69	135.10	135.68	794709
2017-06-19	136.18	136.81	136.15	136.74	588437
2017-06-20	136.58	136.58	135.81	135.81	407590
2017-06-21	136.02	136.18	135.47	135.75	953143
2017-06-22	135.80	136.11	135.60	135.68	949587
2017-06-23	135.75	136.13	135.55	135.92	964598
2017-06-26	136.35	136.62	135.87	136.07	390399
2017-06-27	135.91	136.12	134.95	135.00	701746
2017-06-28	135.54	136.29	135.46	136.18	573020
2017-06-29	136.21	136.26	134.19	135.03	525767
2017-06-30	135.55	135.73	135.09	135.27	674521
2017-07-03	135.77	136.12	135.54	135.57	276167
2017-07-05	135.76	135.87	135.19	135.13	377081
2017-07-06	134.58	134.68	133.70	133.83	716265
2017-07-07	134.13	134.80	134.06	134.67	416521
2017-07-10	134.60	135.05	134.52	134.83	388258
2017-07-11	134.77	134.97	134.02	134.75	1079133
2017-07-12	135.46	135.91	135.31	135.78	1177824
2017-07-13	135.88	136.07	135.63	135.97	418671
2017-07-14	136.00	136.86	135.90	136.59	539339
2017-07-17	136.58	136.83	136.49	136.59	400276
2017-07-18	136.34	136.70	136.13	136.70	735052
2017-07-19	136.90	137.45	136.81	137.44	417786
2017-07-20	137.64	137.66	137.15	137.46	1547449
2017-07-21	137.08	137.39	136.99	137.34	526779
2017-07-24	137.35	137.49	137.10	137.40	2966529
2017-07-25	137.89	137.98	137.60	137.77	1389441
2017-07-26	137.97	137.98	137.57	137.75	625598
2017-07-27	138.00	138.00	136.69	137.54	599280
2017-07-28	137.17	137.43	136.94	137.32	443582
2017-07-31	137.60	137.67	137.11	137.21	1052249
2017-08-01	137.70	137.70	137.28	137.52	489411
2017-08-02	137.75	137.75	136.96	137.57	1344777
2017-08-03	137.53	137.53	137.15	137.30	448669
2017-08-04	137.68	137.76	137.34	137.55	558517
2017-08-07	137.66	137.83	137.54	137.81	320284
2017-08-08	137.63	138.41	137.24	137.53	705516
2017-08-09	136.96	137.42	136.81	137.37	382214
2017-08-10	136.79	136.98	135.39	135.42	951937
2017-08-11	135.44	135.98	135.39	135.63	1053274
2017-08-14	136.45	137.15	136.43	136.99	853346
2017-08-15	137.21	137.21	136.76	136.94	399838
2017-08-16	137.27	137.58	136.95	137.20	874112
2017-08-17	136.77	137.05	135.10	135.12	829957
2017-08-18	134.92	135.66	134.56	134.84	688359
2017-08-21	134.84	135.11	134.39	135.00	675615
2017-08-22	135.39	136.48	135.36	136.32	574134
2017-08-23	135.85	136.22	135.79	135.89	435522
2017-08-24	136.15	136.31	135.56	135.66	1880695
2017-08-25	136.16	136.54	135.89	135.95	845946
2017-08-28	136.28	136.32	135.71	135.97	1031744
2017-08-29	135.21	136.26	135.06	136.08	936281
2017-08-30	136.15	136.95	135.99	136.79	962605
2017-08-31	137.07	137.83	137.03	137.65	644002
2017-09-01	137.89	138.18	137.81	137.97	887123
2017-09-05	137.57	137.73	136.24	136.86	2719454
2017-09-06	137.33	137.51	136.95	137.33	1312337
2017-09-07	137.50	137.50	136.98	137.28	496371
2017-09-08	137.06	137.37	136.93	137.11	560309
2017-09-11	137.93	138.64	137.93	138.56	516921
2017-09-12	138.82	139.08	138.73	139.07	716110
2017-09-13	138.96	139.16	138.82	139.16	709941
2017-09-14	138.91	139.20	138.79	139.09	577485
2017-09-15	139.06	139.37	138.76	139.30	964867
2017-09-18	139.53	139.85	139.39	139.65	649570
2017-09-19	139.74	139.81	139.56	139.74	1052274
2017-09-20	139.79	139.89	139.25	139.84	518552
2017-09-21	139.78	139.80	139.38	139.50	1225360
2017-09-22	139.27	139.62	139.27	139.49	332398
2017-09-25	139.33	139.59	138.80	138.68	782786
2017-09-26	138.99	139.05	138.58	138.74	1061902
2017-09-27	139.10	139.50	138.60	139.25	2041621
2017-09-28	139.19	139.48	139.00	139.41	1025096
2017-09-29	139.48	139.96	139.34	139.88	722910
2017-10-02	140.13	140.57	140.01	140.57	941860
2017-10-03	140.75	140.89	140.52	140.86	428038
2017-10-04	140.76	141.21	140.73	141.05	521982
2017-10-05	141.20	141.91	141.20	141.88	1743688
2017-10-06	141.58	141.77	141.46	141.76	609345
2017-10-09	141.90	141.92	141.32	141.50	5254927
2017-10-10	141.81	142.10	141.51	141.79	412735
2017-10-11	141.76	142.03	141.63	142.01	3868701
2017-10-12	141.78	142.07	141.71	141.81	891166
2017-10-13	142.05	142.21	141.89	141.99	589803
2017-10-16	142.11	142.29	141.92	142.18	394329
2017-10-17	142.14	142.28	142.01	142.23	437850
2017-10-18	142.54	142.54	142.28	142.35	470429
2017-10-19	141.84	142.46	141.59	142.46	521599
2017-10-20	142.91	143.16	142.79	143.12	1312647
2017-10-23	143.37	143.44	142.54	142.57	441346
2017-10-24	142.86	142.99	142.62	142.85	520650
2017-10-25	142.63	142.70	141.37	142.12	619018
2017-10-26	142.42	142.66	142.25	142.32	466849
2017-10-27	142.74	143.50	142.56	143.43	801382
2017-10-30	143.06	143.37	142.71	142.95	740433
2017-10-31	143.11	143.34	142.95	143.11	1208942
2017-11-01	143.54	143.90	143.07	143.30	1030107
2017-11-02	143.27	143.46	142.64	143.36	2775521
2017-11-03	143.48	143.86	143.21	143.84	661328
2017-11-06	143.75	144.16	143.75	144.02	503050
2017-11-07	144.18	144.35	143.61	143.91	698073
2017-11-08	143.84	144.24	143.65	144.18	583852
2017-11-09	143.43	143.78	142.66	143.65	778801
2017-11-10	143.37	143.68	143.23	143.58	417784
2017-11-13	143.09	143.87	143.09	143.71	489880
2017-11-14	143.21	143.48	142.79	143.43	760191
2017-11-15	142.77	143.10	142.20	142.72	786515
2017-11-16	143.23	144.15	143.23	143.95	655898
2017-11-17	143.72	143.88	143.59	143.63	831267
2017-11-20	143.79	143.99	143.63	143.89	799581
2017-11-21	144.37	144.91	144.31	144.82	1322010
2017-11-22	144.89	144.95	144.63	144.70	699362
2017-11-24	145.06	145.11	144.95	145.02	265150
2017-11-27	145.09	145.24	144.82	144.96	703196
2017-11-28	145.26	146.40	145.15	146.35	1032174
2017-11-29	146.49	146.85	146.01	146.28	1786781
2017-11-30	146.87	148.08	146.86	147.43	1435582
2017-12-01	147.33	147.69	145.14	147.21	1435565
2017-12-04	148.30	148.55	147.02	147.03	924818
2017-12-05	147.10	147.57	146.40	146.49	2494006
2017-12-06	146.23	146.71	146.19	146.84	663599
2017-12-07	146.33	147.16	146.29	146.95	659459
2017-12-08	147.56	147.79	147.32	147.76	1800460
2017-12-11	147.79	148.20	147.77	148.17	1540987
2017-12-12	148.32	148.69	148.20	148.42	803626
2017-12-13	148.54	148.83	148.30	148.33	913333
2017-12-14	148.54	148.62	147.69	147.72	679759
2017-12-15	148.33	149.24	148.27	148.94	4546195
2017-12-18	149.78	150.12	149.69	149.93	793409
2017-12-19	150.02	150.09	149.34	149.37	1010950
2017-12-20	149.90	149.99	149.10	148.66	1980848
2017-12-21	148.97	149.39	148.68	149.00	747913
2017-12-22	149.01	149.04	148.64	148.95	1185696
2017-12-26	148.67	148.90	148.64	148.79	778532
2017-12-27	148.83	149.13	148.72	148.90	924352
2017-12-28	149.22	149.27	148.94	149.22	1004875
2017-12-29	149.50	149.54	148.50	148.61	1954881
2018-01-02	149.12	149.72	148.95	149.70	1175719
2018-01-03	149.86	150.69	149.84	150.60	688886
2018-01-04	151.05	151.51	151.00	151.23	942283
2018-01-05	151.73	152.24	151.41	152.15	868129
2018-01-08	152.04	152.58	151.92	152.46	821156
2018-01-09	152.80	153.19	152.57	152.79	814364
2018-01-10	152.40	152.70	151.88	152.53	907272
2018-01-11	152.88	153.70	152.82	153.68	734976
2018-01-12	153.90	154.76	153.79	154.67	1202170
2018-01-16	155.34	155.85	153.64	154.08	1495074
2018-01-17	154.72	155.76	154.22	155.50	1299956
2018-01-18	155.44	155.70	154.99	155.26	1992115
2018-01-19	155.56	156.02	155.32	156.02	832812
2018-01-22	155.91	157.26	155.90	157.25	682285
2018-01-23	157.33	157.77	157.11	157.64	766881
2018-01-24	157.99	158.39	156.80	157.54	1214326
2018-01-25	158.11	158.16	157.08	157.56	1224603
2018-01-26	158.06	159.31	157.91	159.28	769255
2018-01-29	158.99	159.21	158.14	158.24	1233760
2018-01-30	156.99	157.42	156.33	156.59	1348334
2018-01-31	157.22	157.49	156.02	156.65	1473115
2018-02-01	156.15	157.30	156.05	156.58	3938073
2018-02-02	155.62	155.80	153.19	153.25	2230094
2018-02-05	152.00	153.36	146.66	147.03	2557293
2018-02-06	144.55	149.91	144.00	149.56	3123996
2018-02-07	149.23	151.39	148.93	148.93	3300809
2018-02-08	148.95	149.20	143.39	143.40	3519378
2018-02-09	145.06	146.51	140.76	145.49	3706373
2018-02-12	146.63	148.39	145.62	147.49	2055050
2018-02-13	146.81	148.25	146.56	147.94	1053911
2018-02-14	147.06	150.19	147.06	150.00	1363598
2018-02-15	150.91	151.83	149.52	151.82	1013798
2018-02-16	151.37	153.13	151.37	151.93	2029864
2018-02-20	151.27	152.23	150.51	151.00	1065825
2018-02-21	151.32	152.81	150.26	150.27	985188
2018-02-22	150.80	151.85	150.00	150.37	847425
2018-02-23	151.20	152.73	150.90	152.73	463256
2018-02-26	153.42	154.48	152.99	154.41	834350
2018-02-27	154.48	154.94	152.48	152.48	1252997
2018-02-28	153.08	153.43	150.83	150.85	935375
2018-03-01	150.95	151.86	147.98	148.89	1664392
2018-03-02	147.84	150.11	147.36	149.81	1442659
2018-03-05	149.02	151.87	149.00	151.50	1483592
2018-03-06	152.06	152.11	151.00	151.98	494955
2018-03-07	150.64	152.19	150.64	151.98	834405
2018-03-08	152.33	152.73	151.74	152.64	1117544
2018-03-09	153.34	155.23	153.32	155.20	990164
2018-03-12	155.51	155.79	154.84	155.08	1097095
2018-03-13	155.76	156.07	153.78	154.13	1323954
2018-03-14	154.74	154.79	153.02	153.34	778066
2018-03-15	153.67	154.00	152.82	153.13	832928
2018-03-16	153.32	153.97	153.32	153.39	1359672
2018-03-19	152.89	152.89	150.33	151.34	1433807
2018-03-20	151.51	151.97	151.18	151.54	1609200
2018-03-21	151.57	152.76	151.24	150.71	835245
2018-03-22	149.32	149.87	146.87	146.99	1632282
2018-03-23	147.14	147.69	143.78	143.90	1749533
2018-03-26	146.10	147.88	144.65	147.73	1388542
2018-03-27	148.37	148.57	144.29	145.18	1709477
2018-03-28	145.39	146.22	144.12	144.79	1909887
2018-03-29	145.51	147.74	145.06	146.86	2765074
2018-04-02	146.40	146.64	141.97	143.47	1421299
2018-04-03	144.33	145.55	143.20	145.27	1301881
2018-04-04	143.17	147.22	142.92	146.94	1725442
2018-04-05	147.82	148.48	147.28	147.94	618672
2018-04-06	146.80	147.70	143.77	144.79	1095582
2018-04-09	145.68	147.46	145.12	145.30	800119
2018-04-10	147.09	148.15	146.52	147.65	884762
2018-04-11	146.74	147.97	146.73	146.95	631765
2018-04-12	147.81	148.68	147.47	148.06	697050
2018-04-13	148.93	148.99	147.01	147.70	1822922
2018-04-16	148.68	149.36	148.19	148.88	1325726
2018-04-17	149.96	150.85	149.66	150.46	894208
2018-04-18	150.77	151.15	150.35	150.63	895584
2018-04-19	150.26	150.36	149.18	149.79	630768
2018-04-20	149.84	149.84	148.04	148.55	1015583
2018-04-23	148.99	149.28	147.83	148.50	1074562
2018-04-24	149.16	149.31	145.65	146.61	1022679
2018-04-25	146.51	147.18	145.40	146.84	1312932
2018-04-26	147.52	148.83	147.24	148.37	903091
2018-04-27	148.67	148.90	147.83	148.48	626365
2018-04-30	148.87	149.17	147.24	147.24	855628
2018-05-01	146.91	147.64	146.04	147.57	766642
2018-05-02	147.47	148.02	146.42	146.63	564523
2018-05-03	146.19	146.72	144.36	146.31	712178
2018-05-04	145.78	148.65	145.53	148.21	793483
2018-05-07	148.76	149.40	148.39	148.81	505769
2018-05-08	148.61	149.04	147.93	148.86	600912
2018-05-09	149.19	150.42	148.93	150.22	1102373
2018-05-10	150.65	151.78	150.62	151.57	650252
2018-05-11	151.71	152.18	151.34	151.86	843787
2018-05-14	152.27	152.67	151.75	152.04	533893
2018-05-15	151.19	151.27	150.49	150.98	867258
2018-05-16	151.07	151.98	151.07	151.69	486441
2018-05-17	151.61	152.26	151.12	151.60	454368
2018-05-18	151.40	151.62	151.09	151.29	277140
2018-05-21	152.10	152.72	152.00	152.39	573236
2018-05-22	152.76	152.88	151.78	151.90	1096965
2018-05-23	151.22	152.37	151.12	152.33	1358947
2018-05-24	152.11	152.28	150.96	152.09	805263
2018-05-25	151.75	152.08	151.42	151.75	421046
2018-05-29	150.78	151.21	149.42	150.12	1309441
2018-05-30	150.93	152.35	150.90	152.08	1129080
2018-05-31	151.86	151.99	150.76	151.03	1138372
2018-06-01	151.91	152.74	151.48	152.60	1074206
2018-06-04	153.05	153.45	152.75	153.35	807653
2018-06-05	153.48	153.73	152.99	153.55	1316436
2018-06-06	153.79	154.84	153.48	154.83	4652317
2018-06-07	155.07	155.30	154.20	154.72	688754
2018-06-08	154.54	155.26	154.24	155.20	1092597
2018-06-11	155.32	155.86	155.31	155.45	1364022
2018-06-12	155.70	155.93	155.31	155.70	394947
2018-06-13	155.87	155.98	155.06	155.10	766651
2018-06-14	155.68	155.87	155.18	155.54	711274
2018-06-15	155.08	155.53	154.38	155.37	3280858
2018-06-18	154.43	155.19	154.19	155.11	657822
2018-06-19	153.70	154.64	153.38	154.52	1186810
2018-06-20	154.99	155.23	154.60	154.87	620075
2018-06-21	154.81	154.81	153.48	153.79	1623094
2018-06-22	154.49	154.65	153.97	153.99	1686995
2018-06-25	153.29	153.65	150.91	151.91	2130438
2018-06-26	152.27	152.73	151.76	152.21	1831121
2018-06-27	152.66	153.48	150.83	150.89	1540479
2018-06-28	150.82	152.24	150.42	151.82	1346315
2018-06-29	152.50	153.33	151.98	151.98	1480474
2018-07-02	151.05	152.43	150.92	151.71	1011417
2018-07-03	152.27	152.52	150.93	151.12	375107
2018-07-05	151.89	152.41	151.20	152.38	491531
2018-07-06	152.49	153.93	152.22	153.68	1368191
2018-07-09	154.35	155.12	154.34	155.11	1644105
2018-07-10	155.48	155.69	155.15	155.59	2741855
2018-07-11	154.69	155.15	154.30	154.54	1154683
2018-07-12	155.30	155.86	154.87	155.81	1310706
2018-07-13	155.74	156.16	155.44	155.93	852606
2018-07-16	155.95	156.03	155.47	155.73	542838
2018-07-17	155.31	156.64	155.21	156.41	1039466
2018-07-18	156.48	156.84	156.18	156.75	948560
2018-07-19	156.35	156.61	155.89	156.26	1023202
2018-07-20	156.17	156.45	155.93	156.02	445507
2018-07-23	155.89	156.37	155.62	156.27	409607
2018-07-24	157.10	157.42	156.28	156.76	742467
2018-07-25	156.66	158.26	156.66	158.12	951164
2018-07-26	157.62	158.22	157.62	157.78	761891
2018-07-27	157.99	158.15	156.07	156.68	1072280
2018-07-30	156.69	156.81	155.41	155.70	1003365
2018-07-31	156.30	156.97	156.00	156.52	1146543
2018-08-01	156.66	157.03	155.93	156.36	865203
2018-08-02	155.50	157.39	155.47	157.24	620417
2018-08-03	157.40	157.91	157.27	157.90	820231
2018-08-06	157.93	158.71	157.74	158.58	915255
2018-08-07	158.96	159.30	158.91	159.02	439753
2018-08-08	158.94	159.22	158.70	158.95	537083
2018-08-09	159.11	159.36	158.74	158.82	311689
2018-08-10	157.92	158.31	157.40	157.78	1144927
2018-08-13	157.93	158.33	156.99	157.12	934707
2018-08-14	157.65	158.32	157.42	158.18	820238
2018-08-15	157.34	157.68	156.05	156.94	1097381
2018-08-16	157.85	158.75	157.84	158.21	793089
2018-08-17	157.97	159.04	157.84	158.79	799439
2018-08-20	159.05	159.32	158.78	159.13	784535
2018-08-21	159.50	160.13	159.46	159.58	1240369
2018-08-22	159.34	159.87	159.26	159.58	682592
2018-08-23	159.45	159.97	159.14	159.27	580811
2018-08-24	159.72	160.40	159.71	160.30	556843
2018-08-27	160.99	161.64	160.99	161.52	734323
2018-08-28	161.84	162.23	161.34	161.61	1025831
2018-08-29	161.75	162.63	161.64	162.50	780578
2018-08-30	162.18	162.40	161.46	161.79	658146
2018-08-31	161.50	162.09	161.33	161.83	483911
2018-09-04	161.59	161.84	160.98	161.65	911462
2018-09-05	161.41	161.46	160.43	161.15	969877
2018-09-06	161.15	161.44	159.99	160.63	1372006
2018-09-07	160.05	160.93	159.85	160.25	1026560
2018-09-10	160.92	161.04	160.47	160.57	760775
2018-09-11	160.23	161.39	159.97	161.16	1036966
2018-09-12	161.08	161.48	160.58	161.19	551708
2018-09-13	161.83	162.24	161.64	162.08	1356664
2018-09-14	162.25	162.41	161.70	162.21	1022739
2018-09-17	162.09	162.21	161.06	161.21	923495
2018-09-18	161.34	162.41	161.34	162.07	687316
2018-09-19	162.08	162.44	161.99	162.16	587159
2018-09-20	162.90	163.63	162.85	163.43	640700
2018-09-21	163.96	164.13	163.17	163.29	1926128
2018-09-24	162.93	162.97	162.36	162.71	709991
2018-09-25	162.95	163.04	162.47	161.80	610033
2018-09-26	162.09	162.63	161.09	161.31	1086883
2018-09-27	161.58	162.41	161.46	161.74	508722
2018-09-28	161.39	162.09	161.39	161.71	1274212
2018-10-01	162.62	162.93	161.81	162.18	723175
2018-10-02	162.17	162.49	161.83	162.05	400599
2018-10-03	162.73	162.97	162.00	162.25	899685
2018-10-04	161.87	161.87	159.88	160.88	1002596
2018-10-05	160.90	161.28	158.95	159.89	1552329
2018-10-08	159.50	160.03	158.51	159.73	898515
2018-10-09	159.45	160.31	159.18	159.52	952591
2018-10-10	159.11	159.12	154.23	154.40	1810284
2018-10-11	153.80	154.80	150.22	151.21	2760963
2018-10-12	153.78	153.78	151.18	153.17	1565078
2018-10-15	152.94	153.83	152.29	152.49	1881322
2018-10-16	153.60	155.98	153.33	155.73	2018156
2018-10-17	155.79	156.14	154.23	155.77	1972075
2018-10-18	155.21	155.51	152.72	153.48	1358891
2018-10-19	153.80	155.06	152.89	153.23	908970
2018-10-22	153.65	153.85	152.21	152.61	947708
2018-10-23	150.23	152.48	149.07	151.75	1355590
2018-10-24	151.68	151.88	146.84	147.07	1511638
2018-10-25	148.13	150.69	147.68	149.75	2765310
2018-10-26	147.46	149.05	145.44	147.18	4358502
2018-10-29	149.14	149.93	144.16	146.27	3437467
2018-10-30	146.27	148.73	146.07	148.59	1603283
2018-10-31	150.20	151.61	150.07	150.24	1605295
2018-11-01	150.73	152.08	150.11	151.95	859966
2018-11-02	152.65	152.89	149.82	151.06	552105
2018-11-05	151.35	152.19	150.75	151.81	1420256
2018-11-06	151.82	152.88	151.82	152.78	1744909
2018-11-07	154.13	156.01	153.86	155.93	731556
2018-11-08	155.43	156.04	154.92	155.59	697412
2018-11-09	154.77	154.83	153.18	154.08	2014987
2018-11-12	153.73	153.73	150.86	151.10	670812
2018-11-13	151.41	152.71	150.48	150.92	1073567
2018-11-14	152.06	152.34	148.92	149.82	1747479
2018-11-15	149.07	151.71	148.13	151.50	1377233
2018-11-16	150.71	152.38	150.53	151.82	1152482
2018-11-19	151.52	151.64	148.69	149.26	1708253
2018-11-20	147.02	148.05	145.96	146.52	1685649
2018-11-21	147.48	148.27	147.13	147.14	1407501
2018-11-23	146.13	147.09	146.08	146.33	599679
2018-11-26	147.69	148.61	147.41	148.56	1804722
2018-11-27	147.86	148.92	147.61	148.90	1658142
2018-11-28	149.59	152.35	149.00	152.34	3370744
2018-11-29	152.01	152.99	151.14	152.09	1657161
2018-11-30	151.99	153.39	151.85	153.13	2443957
2018-12-03	155.81	155.95	154.03	155.01	1847438
2018-12-04	154.58	154.80	149.87	150.16	2187101
2018-12-06	147.72	149.89	145.72	149.89	2899654
2018-12-07	149.61	150.58	145.81	146.38	1875023
2018-12-10	146.22	147.15	143.66	146.56	2802352
2018-12-11	148.45	148.69	145.66	146.49	3250051
2018-12-12	148.34	149.19	147.31	147.33	2111954
2018-12-13	147.73	148.30	146.49	147.13	1915415
2018-12-14	145.80	146.43	144.12	143.67	2155005
2018-12-17	143.05	143.70	139.76	140.57	3053931
2018-12-18	141.58	142.14	139.71	140.65	2654906
2018-12-19	140.65	142.86	137.44	138.48	2212750
2018-12-20	137.72	138.61	134.78	136.26	7285913
2018-12-21	136.58	138.27	133.00	133.43	5064866
2018-12-24	132.49	133.09	129.86	129.86	2289406
2018-12-26	130.69	136.33	129.68	136.25	6154777
2018-12-27	134.44	137.53	132.50	137.53	6186431
2018-12-28	138.32	139.28	136.62	137.31	3903157
2018-12-31	138.27	138.69	137.18	138.69	5336791
2019-01-02	136.56	139.15	136.24	138.63	2014556
2019-01-03	137.60	137.63	135.15	135.31	1601127
2019-01-04	137.24	140.34	137.10	139.93	1476728
2019-01-07	140.10	141.99	139.68	141.08	1994369
2019-01-08	142.52	142.78	141.01	142.50	1296696
2019-01-09	143.05	143.76	142.34	143.24	1142141
2019-01-10	142.39	143.98	141.98	143.90	1171230
2019-01-11	143.22	143.89	142.87	143.87	1593106
2019-01-14	142.70	143.51	142.47	143.03	1384269
2019-01-15	143.27	144.76	143.12	144.58	1296121
2019-01-16	144.81	145.55	144.78	144.99	814212
2019-01-17	144.50	146.69	144.26	146.15	1495615
2019-01-18	147.27	148.34	146.84	148.03	1537462
2019-01-22	147.15	147.23	145.10	146.03	2993772
2019-01-23	146.66	147.08	144.79	146.23	1169338
2019-01-24	146.15	146.79	145.69	146.51	1586373
2019-01-25	147.62	148.25	147.43	147.83	1517273
2019-01-28	146.47	146.81	145.69	146.75	3011425
2019-01-29	146.90	147.20	146.08	146.56	658264
2019-01-30	147.52	149.38	147.00	148.84	1405379
2019-01-31	148.80	150.42	148.78	150.08	2648434
2019-02-01	150.28	150.87	149.79	150.31	2394325
2019-02-04	150.38	151.43	149.93	151.43	731628
2019-02-05	151.69	152.21	151.38	152.07	870170
2019-02-06	151.90	152.19	151.38	151.85	1264174
2019-02-07	150.85	151.19	149.40	150.45	1211317
2019-02-08	149.67	150.66	149.19	150.66	763725
2019-02-11	151.07	151.22	150.47	150.80	1121802
2019-02-12	151.76	152.92	151.64	152.71	1239376
2019-02-13	153.22	153.65	152.91	153.16	932003
2019-02-14	152.57	153.57	152.05	152.89	909894
2019-02-15	153.98	154.54	153.84	154.52	715724
2019-02-19	154.06	155.19	154.06	154.79	722771
2019-02-20	154.82	155.34	154.49	155.06	1629997
2019-02-21	154.71	154.89	153.94	154.53	720841
2019-02-22	154.93	155.57	154.82	155.55	936272
2019-02-25	156.38	156.73	155.69	155.74	1027891
2019-02-26	155.51	156.10	155.38	155.54	493701
2019-02-27	155.21	155.80	154.65	155.60	901342
2019-02-28	155.47	155.73	155.10	155.19	1210114
2019-03-01	156.21	156.46	155.30	156.28	733898
2019-03-04	156.87	157.05	154.18	155.58	754487
2019-03-05	155.69	155.77	155.02	155.40	468654
2019-03-06	155.43	155.46	154.17	154.31	741449
2019-03-07	154.08	154.08	152.60	153.12	1633004
2019-03-08	151.94	152.87	151.66	152.81	1130884
2019-03-11	153.20	155.08	153.20	155.03	835398
2019-03-12	155.29	155.90	155.26	155.54	791909
2019-03-13	156.10	157.15	156.06	156.59	1021262
2019-03-14	156.56	156.83	156.21	156.52	902626
2019-03-15	156.79	157.71	156.73	157.26	2561719
2019-03-18	157.34	158.01	157.20	157.78	1176330
2019-03-19	158.41	158.88	157.29	157.23	2367924
2019-03-20	157.00	157.76	155.94	156.64	2423311
2019-03-21	156.10	158.71	156.10	158.40	2757802
2019-03-22	157.64	157.91	155.29	155.29	1916671
2019-03-25	155.04	155.83	154.39	155.21	1508668
2019-03-26	156.24	156.93	155.49	156.31	1129108
2019-03-27	156.35	156.73	154.59	155.56	1657887
2019-03-28	155.96	156.46	155.27	156.26	440068
2019-03-29	157.10	157.39	156.47	157.31	1371662
2019-04-01	158.42	159.23	158.30	159.14	764192
2019-04-02	159.14	159.28	158.64	159.14	855397
2019-04-03	159.82	160.18	159.08	159.52	1078359
2019-04-04	159.53	159.98	159.11	159.81	887081
2019-04-05	160.18	160.62	160.09	160.57	1222596
2019-04-08	160.31	160.78	159.90	160.74	1036889
2019-04-09	160.13	160.31	159.53	159.82	386487
2019-04-10	160.08	160.53	159.91	160.45	676740
2019-04-11	160.77	160.77	160.12	160.51	718692
2019-04-12	161.47	161.73	161.01	161.55	876287
2019-04-15	161.63	161.70	160.95	161.46	707252
2019-04-16	162.01	162.04	161.15	161.55	652610
2019-04-17	162.17	162.17	160.77	161.07	1209436
2019-04-18	161.45	161.45	160.53	161.28	1178141
2019-04-22	160.81	161.49	160.75	161.42	854156
2019-04-23	161.67	163.04	161.53	162.88	1131704
2019-04-24	162.89	163.11	162.51	162.60	833710
2019-04-25	162.57	162.82	161.72	162.48	877762
2019-04-26	162.47	163.28	162.06	163.27	907934
2019-04-29	163.33	163.83	163.27	163.49	781860
2019-04-30	163.29	163.70	162.40	163.50	1612889
2019-05-01	163.97	164.07	162.33	162.33	879498
2019-05-02	162.20	162.82	161.05	162.08	1285529
2019-05-03	162.89	163.76	162.83	163.61	1282984
2019-05-06	160.96	163.29	160.91	163.01	966096
2019-05-07	161.62	161.92	159.10	160.38	1292039
2019-05-08	160.07	161.06	159.74	160.01	1344870
2019-05-09	158.71	159.89	157.67	159.66	1458674
2019-05-10	159.03	160.78	157.16	160.33	935026
2019-05-13	157.22	157.74	155.69	156.28	764578
2019-05-14	156.84	158.61	156.79	157.61	2159339
2019-05-15	156.68	158.97	156.61	158.55	1123241
2019-05-16	159.01	160.90	159.00	160.10	667176
2019-05-17	158.76	160.53	158.61	158.97	847652
2019-05-20	157.93	158.68	157.40	157.95	745952
2019-05-21	158.88	159.60	158.84	159.38	514888
2019-05-22	158.78	159.44	158.54	158.84	303446
2019-05-23	157.48	157.48	155.98	156.84	1278181
2019-05-24	157.62	158.02	156.84	157.20	562415
2019-05-28	157.44	157.99	155.81	155.84	2504032
2019-05-29	155.04	155.27	153.85	154.69	1139109
2019-05-30	155.17	155.73	154.45	155.06	765013
2019-05-31	153.50	154.06	153.02	153.15	923382
2019-06-03	153.13	153.81	151.89	152.73	1033997
2019-06-04	154.15	156.17	153.88	156.12	837613
2019-06-05	157.04	157.46	155.94	157.40	1001686
2019-06-06	157.63	158.81	157.20	158.39	911417
2019-06-07	159.00	160.51	158.94	159.85	963753
2019-06-10	160.84	161.76	160.64	160.64	974968
2019-06-11	161.84	162.05	160.26	160.60	847156
2019-06-12	160.51	160.83	160.06	160.37	578193
2019-06-13	160.95	161.26	160.56	161.07	411333
2019-06-14	160.90	161.15	160.34	159.88	367044
2019-06-17	160.07	160.45	159.93	160.07	291351
2019-06-18	161.04	162.38	160.97	161.58	835710
2019-06-19	161.80	162.43	161.26	162.08	485059
2019-06-20	163.75	163.87	162.45	163.68	845310
2019-06-21	163.46	164.12	163.16	163.27	884979
2019-06-24	163.45	163.58	162.94	162.95	1104045
2019-06-25	163.05	163.05	161.34	161.47	485583
2019-06-26	161.96	162.31	161.19	161.25	471484
2019-06-27	161.67	162.22	161.59	161.98	505606
2019-06-28	162.52	163.16	162.27	162.79	1094375
2019-07-01	164.88	165.03	163.60	164.24	1287936
2019-07-02	164.31	164.80	163.81	164.80	1473578
2019-07-03	165.17	166.05	165.08	166.02	250097
2019-07-05	165.25	165.99	164.51	165.79	445415
2019-07-08	165.09	165.23	164.63	164.97	798893
2019-07-09	164.25	165.42	164.25	165.24	1561445
2019-07-10	165.92	166.56	165.52	166.01	988402
2019-07-11	166.33	166.45	165.71	166.27	976901
2019-07-12	166.64	167.16	166.47	167.14	879882
2019-07-15	167.32	167.46	166.85	167.18	757635
2019-07-16	167.11	167.21	166.42	166.63	1043679
2019-07-17	166.60	166.88	165.52	165.52	578097
2019-07-18	165.24	166.36	165.01	166.19	671214
2019-07-19	166.87	166.87	165.13	165.18	505351
2019-07-22	165.46	165.91	165.18	165.58	341307
2019-07-23	166.31	166.78	165.79	166.74	648447
2019-07-24	166.33	167.69	166.33	167.69	681206
2019-07-25	167.50	167.50	166.39	166.81	478738
2019-07-26	167.22	168.10	167.22	167.98	682889
2019-07-29	167.93	168.08	167.22	167.62	312303
2019-07-30	166.75	167.52	166.52	167.31	880918
2019-07-31	167.49	167.56	164.34	165.45	964909
2019-08-01	165.60	167.32	163.51	163.96	894947
2019-08-02	163.38	163.44	161.69	162.63	1274007
2019-08-05	160.00	160.34	156.55	157.84	1717636
2019-08-06	159.01	160.04	157.98	159.97	915851
2019-08-07	158.19	160.56	156.89	160.14	1503732
2019-08-08	161.05	163.31	160.75	163.31	2325253
2019-08-09	162.74	163.02	161.10	162.04	1170811
2019-08-12	161.22	161.43	159.49	160.13	1155350
2019-08-13	159.91	163.32	159.68	162.39	1153030
2019-08-14	160.02	160.30	157.59	157.71	1596029
2019-08-15	158.14	158.55	156.86	158.10	956445
2019-08-16	159.15	160.69	159.15	160.42	911734
2019-08-19	162.27	162.73	161.81	162.31	614566
2019-08-20	162.07	162.30	161.02	161.07	737699
2019-08-21	162.45	162.65	162.05	162.40	798349
2019-08-22	162.80	163.22	161.37	162.32	395638
2019-08-23	161.59	162.58	157.50	158.16	705790
2019-08-26	159.68	159.90	158.62	159.87	702647
2019-08-27	160.79	160.93	158.77	159.17	666993
2019-08-28	158.77	160.40	158.36	160.24	441980
2019-08-29	161.86	162.67	161.31	162.37	462559
2019-08-30	163.26	163.29	161.71	162.36	634310
2019-09-03	161.29	161.81	160.56	161.32	551812
2019-09-04	162.64	163.11	162.20	163.03	899557
2019-09-05	164.50	165.72	164.50	165.25	378319
2019-09-06	165.55	165.75	165.08	165.35	1123943
2019-09-09	165.94	165.98	164.73	165.28	604096
2019-09-10	164.91	165.31	164.06	165.28	876084
2019-09-11	165.55	166.59	165.14	166.59	912524
2019-09-12	167.11	167.71	166.61	167.08	627924
2019-09-13	167.32	167.52	166.70	166.91	1006353
2019-09-16	166.30	166.72	166.10	166.55	2025544
2019-09-17	166.30	167.03	166.30	166.98	326880
2019-09-18	166.77	167.05	165.40	166.92	645017
2019-09-19	167.29	167.84	166.82	166.95	492432
2019-09-20	167.33	167.52	165.73	166.15	1876823
2019-09-23	165.78	166.62	165.65	165.49	373435
2019-09-24	166.16	166.31	163.55	164.09	947743
2019-09-25	164.13	165.33	163.30	165.08	842936
2019-09-26	165.10	165.13	163.87	164.62	1133251
2019-09-27	165.16	165.16	162.79	163.68	971573
2019-09-30	164.09	164.91	164.05	164.54	945863
2019-10-01	164.96	165.39	162.36	162.57	746632
2019-10-02	161.57	161.63	158.93	159.70	991518
2019-10-03	159.54	161.06	157.92	161.06	1649247
2019-10-04	161.50	163.37	161.50	163.21	834362
2019-10-07	162.89	163.72	162.42	162.62	813785
2019-10-08	161.44	161.77	159.94	159.96	932938
2019-10-09	161.19	162.04	160.88	161.50	483705
2019-10-10	161.48	163.03	161.30	162.49	462266
2019-10-11	164.17	165.58	164.17	164.29	682914
2019-10-14	164.01	164.43	163.90	164.15	515064
2019-10-15	164.74	166.12	164.70	165.73	665238
2019-10-16	165.05	165.73	165.02	165.28	1802962
2019-10-17	166.05	166.33	165.45	165.84	1361657
2019-10-18	165.57	165.84	164.47	165.14	546594
2019-10-21	165.98	166.28	165.66	166.20	568588
2019-10-22	166.60	166.62	165.55	165.65	582104
2019-10-23	165.55	166.08	165.31	166.03	298324
2019-10-24	166.64	166.79	165.90	166.49	621212
2019-10-25	166.08	167.49	166.00	167.17	996741
2019-10-28	167.96	168.47	167.90	168.12	1172078
2019-10-29	167.99	168.63	167.85	168.02	871700
2019-10-30	168.22	168.77	167.35	168.57	776015
2019-10-31	168.56	168.56	167.25	167.99	2790826
2019-11-01	168.89	169.69	168.84	169.67	1188759
2019-11-04	170.67	170.67	170.12	170.29	784026
2019-11-05	170.60	170.66	169.98	170.19	781606
2019-11-06	170.17	170.27	169.58	170.17	443552
2019-11-07	171.03	171.44	170.46	170.71	951204
2019-11-08	170.55	171.18	170.13	171.17	534496
2019-11-11	170.70	171.03	170.29	170.96	2095103
2019-11-12	171.13	171.84	170.86	171.20	374317
2019-11-13	170.65	171.58	170.56	171.30	537578
2019-11-14	171.14	171.61	170.85	171.61	242014
2019-11-15	172.43	172.88	172.03	172.87	643759
2019-11-18	172.77	173.16	172.48	172.95	755290
2019-11-19	173.39	173.39	172.60	173.03	547165
2019-11-20	172.65	173.04	171.45	172.47	2821074
2019-11-21	172.55	172.56	171.71	172.07	683349
2019-11-22	172.60	172.64	171.90	172.50	645467
2019-11-25	173.11	173.90	173.07	173.84	885963
2019-11-26	173.92	174.42	173.76	174.23	748899
2019-11-27	174.73	175.13	174.32	175.13	777431
2019-11-29	174.82	174.91	174.26	174.39	515090
2019-12-02	174.62	174.79	172.65	172.89	991267
2019-12-03	171.17	171.84	170.42	171.78	841935
2019-12-04	172.44	173.17	172.22	172.73	1198080
2019-12-05	173.20	173.20	172.33	173.09	770097
2019-12-06	174.27	174.86	174.27	174.55	847972
2019-12-09	174.37	174.76	173.99	174.06	474263
2019-12-10	174.04	174.39	173.55	173.90	808819
2019-12-11	174.08	174.44	173.84	174.26	701143
2019-12-12	174.29	176.19	174.12	175.75	776885
2019-12-13	175.72	176.59	175.12	174.93	995077
2019-12-16	176.01	176.61	176.01	176.24	873444
2019-12-17	176.55	176.60	176.20	176.28	1076813
2019-12-18	176.55	176.62	176.23	176.26	2796498
2019-12-19	176.43	177.10	176.31	177.04	661045
2019-12-20	177.74	178.19	177.65	177.97	1617678
2019-12-23	178.44	178.44	178.03	178.14	428021
2019-12-24	178.23	178.25	177.92	178.09	137342
2019-12-26	178.41	179.05	178.22	178.97	412465
2019-12-27	179.46	179.67	178.63	178.93	717664
2019-12-30	179.03	179.06	177.67	178.01	714550
2019-12-31	177.56	178.54	177.46	178.42	1431791
2020-01-02	179.28	179.96	178.74	179.96	689779
2020-01-03	178.00	179.40	178.00	178.82	879773
2020-01-06	177.72	179.48	177.24	179.44	672665
2020-01-07	179.14	179.40	178.70	179.01	1196873
2020-01-08	179.07	180.64	178.97	179.90	1046173
2020-01-09	180.96	181.17	180.50	181.08	749455
2020-01-10	181.56	181.56	180.36	180.58	1118283
2020-01-13	181.02	181.93	180.76	181.89	1590583
2020-01-14	181.72	182.34	181.37	181.74	839341
2020-01-15	181.61	182.61	181.58	182.07	558407
2020-01-16	182.92	183.62	182.85	183.60	941524
2020-01-17	184.05	184.55	183.68	184.11	620286
2020-01-21	183.58	184.28	183.25	183.74	1032638
2020-01-22	184.34	184.79	183.75	183.83	2575502
2020-01-23	183.52	184.15	182.76	184.06	847561
2020-01-24	184.54	184.54	181.63	182.37	906882
2020-01-27	179.35	180.41	178.95	179.59	1220651
2020-01-28	180.42	181.91	180.14	181.44	699017
2020-01-29	182.22	182.34	181.18	181.29	581065
2020-01-30	180.08	181.98	179.64	181.85	1167679
2020-01-31	181.53	181.57	178.09	178.64	1368911
2020-02-03	179.37	181.12	179.37	180.11	806977
2020-02-04	182.32	183.46	182.15	182.95	1272999
2020-02-05	184.67	184.85	183.64	184.72	506964
2020-02-06	185.42	185.67	184.71	185.26	714204
2020-02-07	184.65	185.06	183.99	184.34	466800
2020-02-10	183.85	185.72	183.85	185.71	501161
2020-02-11	186.48	187.04	185.81	186.08	479722
2020-02-12	187.06	187.43	186.77	187.30	821520
2020-02-13	186.40	187.76	186.37	187.17	660165
2020-02-14	187.45	187.61	186.80	187.50	1233694
2020-02-18	186.98	187.33	186.28	187.16	832947
2020-02-19	187.73	188.47	187.60	188.06	394614
2020-02-20	187.68	188.29	185.56	187.40	810401
2020-02-21	186.58	187.02	184.95	185.39	1236217
2020-02-24	179.61	181.09	178.62	179.30	1865871
2020-02-25	180.20	180.46	173.32	173.81	2295011
2020-02-26	174.49	176.71	172.58	172.97	2796955
2020-02-27	169.51	171.93	165.27	165.33	3366728
2020-02-28	160.20	164.40	158.56	164.23	4418049
2020-03-02	165.66	171.45	163.46	171.38	3257752
2020-03-03	171.89	174.07	165.16	166.75	1788698
2020-03-04	170.06	173.64	168.36	173.55	1655857
2020-03-05	169.23	171.03	166.39	167.82	1353077
2020-03-06	162.57	165.52	160.94	164.84	3101479
2020-03-09	154.52	157.25	151.38	151.96	1732596
2020-03-10	157.54	159.51	151.23	159.51	3062396
2020-03-11	155.25	155.89	149.62	151.41	2362116
2020-03-12	140.83	146.98	133.73	137.00	3227256
2020-03-13	144.67	149.64	137.40	149.17	2522444
2020-03-16	134.60	141.18	130.00	131.41	2784274
2020-03-17	134.16	140.12	129.66	139.78	2019402
2020-03-18	130.97	134.67	124.75	132.17	1937572
2020-03-19	130.33	135.24	126.57	132.22	2415772
2020-03-20	133.55	135.00	125.74	126.17	2018251
2020-03-23	125.81	126.28	120.20	122.99	2284440
2020-03-24	129.82	134.72	129.26	133.91	2786744
2020-03-25	134.90	141.06	131.88	135.79	2960170
2020-03-26	137.00	144.52	137.00	143.95	1425056
2020-03-27	139.83	143.58	137.91	139.51	2306404
2020-03-30	140.61	144.19	139.35	143.77	2991114
2020-03-31	143.37	144.66	140.74	141.53	1957536
2020-04-01	136.41	138.08	133.98	135.30	1149507
2020-04-02	134.58	138.68	134.37	138.10	2266161
2020-04-03	137.61	138.80	134.39	135.96	1371967
2020-04-06	141.28	146.25	140.74	145.30	1970194
2020-04-07	150.63	150.85	145.33	145.47	1437986
2020-04-08	147.22	151.24	145.75	150.64	1628258
2020-04-09	152.69	154.62	151.50	152.96	1390321
2020-04-13	152.33	152.69	149.14	151.35	1483122
2020-04-14	154.48	156.49	153.98	156.07	1179617
2020-04-15	153.19	153.55	151.34	152.67	1994968
2020-04-16	153.44	153.80	151.51	153.32	752474
2020-04-17	156.86	157.96	155.31	157.68	742500
2020-04-20	155.39	157.42	154.70	154.85	1170560
2020-04-21	152.43	152.99	149.60	150.19	1345074
2020-04-22	153.23	154.37	152.34	153.42	538677
2020-04-23	154.35	156.15	153.38	153.61	1107546
2020-04-24	154.59	156.06	153.24	155.78	947464
2020-04-27	156.92	158.80	156.63	158.20	874836
2020-04-28	160.55	160.58	157.40	157.63	1207665
2020-04-29	160.78	162.80	160.27	161.83	610183
2020-04-30	161.04	161.32	159.35	160.21	1714160
2020-05-01	157.42	157.64	155.11	155.87	553636
2020-05-04	154.77	156.50	153.84	156.48	642452
2020-05-05	158.20	159.56	157.61	157.93	822836
2020-05-06	158.89	159.15	156.84	156.86	791651
2020-05-07	158.97	160.09	158.69	158.92	737340
2020-05-08	160.86	161.99	160.28	161.76	1316552
2020-05-11	160.53	162.62	160.26	161.89	891184
2020-05-12	162.56	162.74	158.34	158.34	1270997
2020-05-13	158.19	158.61	153.97	155.42	677298
2020-05-14	153.87	157.44	152.40	157.44	1078263
2020-05-15	155.93	158.14	155.35	158.14	431313
2020-05-18	161.98	164.00	161.95	162.96	1417049
2020-05-19	162.83	163.83	161.43	161.43	608526
2020-05-20	163.80	164.78	163.49	164.23	537619
2020-05-21	164.18	164.72	162.51	163.13	264301
2020-05-22	163.35	163.72	162.41	163.54	1214394
2020-05-26	167.27	167.34	165.55	165.84	905092
2020-05-27	167.57	168.29	164.43	168.29	738830
2020-05-28	168.99	170.02	167.46	167.80	677559
2020-05-29	167.49	169.00	166.14	168.47	2404303
2020-06-01	168.49	169.94	168.08	169.53	458440
2020-06-02	170.22	170.93	169.34	170.93	1613558
2020-06-03	172.25	173.94	172.07	173.36	704283
2020-06-04	172.97	173.81	171.62	172.88	625824
2020-06-05	176.25	178.43	176.24	177.31	945551
2020-06-08	178.07	179.76	177.62	179.75	1901142
2020-06-09	177.87	178.99	177.31	178.06	1046526
2020-06-10	178.54	178.92	176.55	176.98	1106048
2020-06-11	172.23	173.01	166.38	166.64	675767
2020-06-12	170.88	171.56	165.55	168.15	918062
2020-06-15	164.70	170.53	163.99	169.98	2002901
2020-06-16	174.79	174.99	170.37	173.20	1795056
2020-06-17	173.87	173.94	172.08	172.37	602505
2020-06-18	171.50	172.87	171.10	172.54	448995
2020-06-19	174.79	174.79	170.86	171.66	594123
2020-06-22	171.33	172.94	170.62	172.81	449908
2020-06-23	174.43	174.78	173.18	173.37	451447
2020-06-24	172.23	172.55	167.79	168.87	1114972
2020-06-25	168.56	170.92	167.37	170.75	716746
2020-06-26	170.18	170.25	166.58	166.78	1601142
2020-06-29	167.59	169.15	166.12	169.15	761633
2020-06-30	169.04	172.43	168.96	171.68	1415965
2020-07-01	172.20	173.43	171.88	172.79	988147
2020-07-02	174.93	175.66	173.32	173.74	606182
2020-07-06	176.18	176.61	175.59	176.36	502469
2020-07-07	175.55	176.75	174.44	174.64	1519403
2020-07-08	175.10	176.14	174.21	176.03	475452
2020-07-09	176.47	176.61	173.03	175.22	654568
2020-07-10	175.02	177.08	174.26	177.01	545322
2020-07-13	178.43	179.79	174.75	175.01	1571932
2020-07-14	174.38	177.49	173.43	177.38	607744
2020-07-15	179.48	179.68	177.58	179.12	445654
2020-07-16	178.06	178.81	177.57	178.47	475608
2020-07-17	179.18	179.59	178.02	179.17	345940
2020-07-20	179.09	181.14	178.67	180.83	467874
2020-07-21	182.15	182.16	180.51	180.98	811318
2020-07-22	180.80	182.29	180.80	182.15	379741
2020-07-23	181.85	182.45	179.05	179.87	473574
2020-07-24	179.03	179.35	177.78	178.60	376838
2020-07-27	179.07	180.22	178.64	180.19	470935
2020-07-28	179.56	180.33	178.73	178.95	393106
2020-07-29	179.44	181.59	179.44	181.32	501331
2020-07-30	179.37	180.93	178.28	180.68	359568
2020-07-31	181.84	181.89	179.07	181.87	874020
2020-08-03	182.98	183.82	182.63	183.44	863763
2020-08-04	183.00	184.02	182.73	184.00	512963
2020-08-05	184.97	185.41	184.78	185.23	300678
2020-08-06	184.97	186.39	184.77	186.36	671930
2020-08-07	185.73	186.46	184.97	186.28	355585
2020-08-10	186.63	186.83	185.35	186.67	444155
2020-08-11	187.47	187.80	184.82	185.20	433432
2020-08-12	186.81	188.16	186.78	187.61	933655
2020-08-13	187.26	188.39	187.01	187.60	454436
2020-08-14	187.28	187.84	186.94	187.50	388538
2020-08-17	188.06	188.49	187.95	188.37	413172
2020-08-18	188.57	189.02	187.64	188.76	404385
2020-08-19	189.02	189.25	187.60	187.98	886794
2020-08-20	186.79	188.90	186.59	188.53	521064
2020-08-21	188.53	189.30	188.30	189.09	328705
2020-08-24	190.66	190.94	189.85	190.91	393039
2020-08-25	191.31	191.62	190.58	191.57	608606
2020-08-26	191.96	193.74	191.74	193.52	568517
2020-08-27	194.12	194.99	193.08	193.97	434074
2020-08-28	194.86	195.44	194.09	195.26	342954
2020-08-31	195.46	195.99	194.65	195.15	1074382
2020-09-01	195.48	196.91	194.99	196.79	470890
2020-09-02	198.00	199.87	196.93	199.44	820641
2020-09-03	198.23	198.30	190.83	192.40	1150235
2020-09-04	192.83	193.60	186.19	190.56	2830760
2020-09-08	187.21	187.89	185.07	185.16	710845
2020-09-09	187.78	190.29	187.24	188.88	440059
2020-09-10	190.20	190.62	185.30	185.87	466835
2020-09-11	187.08	187.43	184.12	185.78	723004
2020-09-14	187.89	189.43	187.73	188.69	322389
2020-09-15	190.30	190.71	189.10	189.71	413054
2020-09-16	190.56	191.38	188.90	188.99	368111
2020-09-17	186.09	188.23	185.67	187.32	359285
2020-09-18	188.03	188.20	183.81	185.37	1103295
2020-09-21	182.69	183.51	180.37	183.47	551694
2020-09-22	184.50	185.56	182.81	184.48	343265
2020-09-23	184.82	184.91	179.84	180.06	377253
2020-09-24	179.34	182.38	178.29	180.46	1630284
2020-09-25	180.15	184.00	179.66	183.59	743667
2020-09-28	186.09	187.02	185.60	186.75	603631
2020-09-29	186.58	186.97	185.36	185.77	539651
2020-09-30	186.00	188.93	186.00	187.15	676721
2020-10-01	188.48	189.19	187.45	188.51	552439
2020-10-02	185.47	188.03	184.98	186.94	499731
2020-10-05	188.21	190.35	188.21	190.27	463384
2020-10-06	190.42	191.70	187.43	187.70	473468
2020-10-07	189.45	191.45	189.45	190.93	255753
2020-10-08	192.28	192.71	191.69	192.59	498958
2020-10-09	193.76	194.69	193.37	194.32	457028
2020-10-12	195.84	198.20	195.63	197.31	443101
2020-10-13	197.32	197.32	195.80	196.34	316281
2020-10-14	196.58	197.27	194.68	195.16	292312
2020-10-15	192.69	195.14	192.29	194.84	1817671
2020-10-16	195.58	196.59	194.61	194.61	561484
2020-10-19	195.34	195.88	191.43	191.80	357591
2020-10-20	192.81	194.37	192.19	192.44	262617
2020-10-21	192.55	193.65	191.85	191.85	430602
2020-10-22	192.25	193.44	190.89	193.17	431256
2020-10-23	193.82	193.82	192.27	193.81	669795
2020-10-26	191.74	192.27	188.10	190.15	742058
2020-10-27	190.48	190.65	189.51	189.52	1046614
2020-10-28	186.11	186.50	182.92	183.19	961964
2020-10-29	183.39	186.81	182.52	185.12	880249
2020-10-30	183.97	184.82	180.78	182.85	905031
2020-11-02	184.85	186.03	183.15	184.93	1068072
2020-11-03	186.90	189.31	186.49	188.18	527562
2020-11-04	190.75	194.85	190.30	192.56	408747
2020-11-05	195.82	197.29	195.50	196.49	378260
2020-11-06	196.30	197.09	195.13	196.52	684233
2020-11-09	202.87	203.79	198.30	198.50	711352
2020-11-10	197.93	198.58	196.00	198.08	438520
2020-11-11	199.55	200.05	198.74	199.62	323222
2020-11-12	199.20	199.56	196.76	197.75	536207
2020-11-13	199.08	200.78	198.62	200.34	444154
2020-11-16	202.36	202.80	201.26	202.79	552087
2020-11-17	201.71	202.88	200.88	202.15	659360
2020-11-18	202.43	202.88	200.04	200.04	688168
2020-11-19	199.66	201.32	199.07	201.07	883214
2020-11-20	201.10	201.17	199.91	200.01	413484
2020-11-23	201.11	201.92	199.99	201.36	595968
2020-11-24	203.01	204.82	202.37	204.45	1054148
2020-11-25	204.40	204.69	203.54	204.40	592399
2020-11-27	205.11	205.49	204.69	205.11	256810
2020-11-30	205.01	205.07	202.50	204.23	1404485
2020-12-01	206.32	207.17	205.81	206.24	654848
2020-12-02	205.52	206.69	205.04	206.54	446536
2020-12-03	206.69	207.69	206.35	206.79	694157
2020-12-04	207.33	208.75	207.24	208.71	459461
2020-12-07	208.37	208.83	207.93	208.65	488359
2020-12-08	207.97	209.65	207.76	209.22	742127
2020-12-09	209.74	209.79	206.50	207.08	1685942
2020-12-10	206.15	207.92	205.75	207.50	464008
2020-12-11	206.50	207.29	205.38	206.41	533345
2020-12-14	207.86	208.40	205.58	205.58	871821
2020-12-15	207.12	208.45	206.44	208.36	914391
2020-12-16	208.58	209.25	208.02	208.67	855918
2020-12-17	209.75	210.27	209.44	210.27	469932
2020-12-18	210.54	210.72	208.29	209.64	833288
2020-12-21	207.35	209.45	205.71	209.01	547148
2020-12-22	209.40	209.49	208.19	209.05	447287
2020-12-23	209.71	210.23	209.02	209.05	441116
2020-12-24	209.60	209.85	208.99	209.75	602615
2020-12-28	211.19	211.36	210.76	210.98	554201
2020-12-29	212.09	212.13	210.10	210.47	570480
2020-12-30	211.13	211.52	210.73	210.90	585018
2020-12-31	210.85	212.16	210.42	211.84	1234321
2021-01-04	212.76	212.99	206.71	208.89	888824
2021-01-05	208.56	211.03	208.56	210.53	379380
2021-01-06	209.39	213.77	209.38	211.89	1145031
2021-01-07	213.34	215.61	213.31	215.13	580843
2021-01-08	216.17	216.49	214.04	216.42	424617
2021-01-11	214.50	216.11	214.31	215.04	1431103
2021-01-12	215.28	215.82	214.04	215.31	665016
2021-01-13	215.37	216.43	214.78	215.82	714957
2021-01-14	216.43	216.71	215.00	215.14	347631
2021-01-15	214.36	214.79	212.47	213.60	694548
2021-01-19	215.10	215.57	214.35	215.23	447625
2021-01-20	216.66	218.61	216.40	218.17	447987
2021-01-21	218.59	218.64	217.74	218.14	507902
2021-01-22	217.15	218.15	216.87	217.62	595727
2021-01-25	218.19	218.61	214.93	218.30	670935
2021-01-26	218.81	219.09	217.51	217.55	304568
2021-01-27	215.58	215.58	210.87	212.18	592479
2021-01-28	213.33	216.50	213.27	214.11	644958
2021-01-29	213.17	213.65	209.08	210.17	1747203
2021-02-01	212.29	214.17	211.02	213.54	573160
2021-02-02	215.60	217.66	215.60	216.86	674942
2021-02-03	217.45	217.92	216.24	217.02	407095
2021-02-04	217.55	219.50	217.53	219.43	331978
2021-02-05	220.78	220.90	219.83	220.63	592961
2021-02-08	221.51	222.35	221.17	222.28	517567
2021-02-09	221.92	222.69	221.74	222.36	594909
2021-02-10	223.26	223.49	220.81	222.28	441715
2021-02-11	223.05	223.32	221.31	222.92	329666
2021-02-12	222.43	224.16	222.38	224.02	249142
2021-02-16	224.67	224.95	223.26	223.69	845857
2021-02-17	222.57	223.63	221.73	223.47	564767
2021-02-18	221.96	222.95	220.80	222.40	354043
2021-02-19	223.38	223.68	222.21	222.48	2684457
2021-02-22	220.86	221.95	220.17	220.26	868962
2021-02-23	218.81	221.19	215.74	220.33	1217773
2021-02-24	219.84	222.89	218.97	222.64	349987
2021-02-25	221.92	222.72	216.18	217.13	700103
2021-02-26	218.19	219.02	214.72	216.25	1330867
2021-03-01	219.34	222.26	219.21	221.54	366500
2021-03-02	221.81	221.83	219.55	219.67	421897
2021-03-03	219.45	219.68	216.36	216.36	607924
2021-03-04	216.24	217.55	210.50	213.27	967168
2021-03-05	215.60	217.69	210.50	217.09	801431
2021-03-08	217.59	219.38	215.81	215.93	375811
2021-03-09	218.57	220.82	218.21	219.31	508092
2021-03-10	220.80	221.60	219.92	220.47	398553
2021-03-11	222.37	224.28	222.00	223.27	517894
2021-03-12	222.22	223.59	221.74	223.51	610349
2021-03-15	223.80	225.20	222.50	225.06	578528
2021-03-16	225.45	225.80	223.98	224.53	782530
2021-03-17	223.48	225.80	222.91	225.24	545555
2021-03-18	223.61	224.79	221.27	221.67	630348
2021-03-19	221.57	222.54	219.95	221.56	2323632
2021-03-22	221.64	223.97	221.64	223.07	878013
2021-03-23	222.69	223.40	220.62	221.16	684029
2021-03-24	222.09	222.86	219.65	218.93	823945
2021-03-25	217.90	220.69	216.77	220.22	348497
2021-03-26	220.90	223.78	220.42	223.66	1208722
2021-03-29	222.97	223.82	221.66	223.25	735497
2021-03-30	222.59	223.17	221.76	222.93	323323
2021-03-31	223.45	224.96	223.33	223.83	1599447
2021-04-01	225.22	226.58	225.20	226.48	1992844
2021-04-05	228.27	229.75	228.16	229.47	1552760
2021-04-06	229.39	230.28	229.11	229.55	624975
2021-04-07	229.50	230.00	229.09	229.60	357353
2021-04-08	230.50	230.93	229.95	230.86	294899
2021-04-09	230.78	232.57	230.78	232.57	481791
2021-04-12	232.25	232.79	231.78	232.57	528515
2021-04-13	232.57	233.92	232.55	233.54	424343
2021-04-14	233.50	234.28	232.43	232.78	694363
2021-04-15	234.26	235.45	233.75	235.40	833787
2021-04-16	236.04	236.35	235.17	236.04	721799
2021-04-19	235.53	235.71	233.89	234.67	669046
2021-04-20	234.12	234.47	231.97	232.80	584751
2021-04-21	232.48	235.26	232.35	235.21	740353
2021-04-22	235.15	235.85	232.61	233.26	409468
2021-04-23	233.65	236.66	233.59	235.82	217372
2021-04-26	236.34	236.91	236.14	236.50	609216
2021-04-27	236.67	236.85	235.84	236.57	257744
2021-04-28	236.54	237.23	236.11	236.24	651264
2021-04-29	237.92	238.05	235.55	237.55	672187
2021-04-30	236.15	236.74	235.41	235.78	1297944
2021-05-03	237.24	237.24	235.98	236.31	351612
2021-05-04	235.09	235.19	232.34	234.49	532058
2021-05-05	235.63	235.63	234.08	234.38	394200
2021-05-06	234.62	235.98	232.97	235.90	383222
2021-05-07	236.59	238.16	236.21	237.71	358678
2021-05-10	237.83	237.93	235.26	235.32	445976
2021-05-11	232.34	233.84	230.92	233.30	502640
2021-05-12	231.72	232.37	227.89	228.16	970197
2021-05-13	229.09	231.90	229.09	230.84	491386
2021-05-14	232.53	235.02	232.53	234.38	659964
2021-05-17	233.75	234.40	232.62	233.91	633648
2021-05-18	234.10	234.39	232.03	232.10	671074
2021-05-19	229.27	231.49	228.29	231.32	559686
2021-05-20	231.93	234.70	231.85	234.04	368069
2021-05-21	235.12	235.67	233.58	233.79	393825
2021-05-24	235.27	236.84	235.04	236.16	1596687
2021-05-25	236.93	237.02	235.29	235.55	413688
2021-05-26	236.04	236.56	235.52	236.29	426796
2021-05-27	236.96	237.14	236.39	236.40	497760
2021-05-28	237.41	237.63	236.80	236.86	529589
2021-06-01	238.26	238.37	236.52	236.82	902393
2021-06-02	237.19	237.51	236.53	237.11	448669
2021-06-03	235.74	236.69	234.68	236.03	402144
2021-06-04	237.10	238.30	236.98	238.19	439672
2021-06-07	238.30	238.30	237.65	238.20	337104
2021-06-08	238.74	238.77	237.24	238.29	837746
2021-06-09	238.39	238.88	237.84	237.38	858061
2021-06-10	238.11	239.00	237.33	238.48	407569
2021-06-11	238.95	239.20	238.21	239.15	292577
2021-06-14	239.27	239.59	238.49	239.57	795437
2021-06-15	239.64	239.64	238.50	238.98	507394
2021-06-16	239.19	239.19	236.43	237.65	400818
2021-06-17	237.34	238.25	236.17	237.64	429596
2021-06-18	236.14	236.19	234.58	234.61	577855
2021-06-21	235.66	238.05	235.17	237.91	784579
2021-06-22	238.05	239.80	237.59	239.23	419814
2021-06-23	239.46	239.90	239.05	239.05	458185
2021-06-24	240.48	240.79	240.29	240.53	535896
2021-06-25	241.06	241.76	240.87	241.58	1085409
2021-06-28	241.98	242.07	241.09	241.92	1104264
2021-06-29	242.31	242.60	241.74	242.11	316767
2021-06-30	241.92	242.46	241.83	242.08	582796
2021-07-01	242.61	243.36	242.08	243.23	627428
2021-07-02	243.93	245.16	243.85	245.02	529655
2021-07-06	244.96	245.14	242.94	244.51	244400
2021-07-07	244.95	245.40	243.55	245.11	718313
2021-07-08	241.95	243.64	241.10	243.12	748480
2021-07-09	244.22	246.00	243.93	245.84	348457
2021-07-12	245.79	246.68	245.63	246.53	453034
2021-07-13	246.19	246.85	245.31	245.40	487528
2021-07-14	246.49	246.73	244.82	245.35	485900
2021-07-15	244.85	245.16	243.40	244.64	973151
2021-07-16	245.45	245.45	242.57	242.79	478040
2021-07-19	239.76	240.05	237.78	239.32	905977
2021-07-20	239.91	243.97	239.50	243.20	2231372
2021-07-21	243.98	245.30	243.80	245.28	678796
2021-07-22	245.44	245.85	244.65	245.68	614531
2021-07-23	246.87	248.34	246.44	248.11	657557
2021-07-26	247.88	248.65	247.75	248.55	814762
2021-07-27	248.07	248.07	245.61	247.41	279671
2021-07-28	247.80	248.38	246.82	247.48	441567
2021-07-29	248.06	249.29	248.06	248.51	1050544
2021-07-30	246.98	248.29	246.65	247.15	462478
2021-08-02	248.48	248.57	246.64	246.76	440742
2021-08-03	247.41	248.69	245.82	248.68	352451
2021-08-04	247.91	248.30	247.07	247.52	349802
2021-08-05	248.13	249.23	248.04	249.15	794185
2021-08-06	249.42	249.81	249.01	249.39	450869
2021-08-09	249.46	249.68	248.68	249.31	575372
2021-08-10	249.54	250.01	249.16	249.38	371830
2021-08-11	250.10	250.10	249.12	249.88	411541
2021-08-12	249.80	250.80	249.38	250.71	329384
2021-08-13	251.05	251.11	250.67	251.04	296106
2021-08-16	250.21	251.39	249.19	251.38	496542
2021-08-17	249.80	250.08	247.78	249.59	788820
2021-08-18	249.12	249.85	246.84	247.03	496556
2021-08-19	245.27	247.86	245.14	247.04	771359
2021-08-20	247.44	249.32	247.00	249.20	347087
2021-08-23	250.09	251.98	250.09	251.48	785622
2021-08-24	252.04	252.53	251.85	252.21	593075
2021-08-25	252.37	253.16	252.10	252.87	254047
2021-08-26	252.78	252.88	251.28	251.36	287600
2021-08-27	251.93	253.95	251.64	253.70	369567
2021-08-30	254.26	255.24	253.91	254.79	439865
2021-08-31	254.76	254.81	253.94	254.22	1596071
2021-09-01	254.94	255.31	254.42	254.59	582967
2021-09-02	255.42	255.72	254.69	255.42	527951
2021-09-03	254.92	255.68	254.63	255.40	581568
2021-09-07	255.36	255.36	254.02	254.37	1048644
2021-09-08	254.07	254.36	252.76	253.91	518301
2021-09-09	253.80	254.86	252.77	252.93	424285
2021-09-10	254.17	254.31	250.80	250.93	542206
2021-09-13	252.56	252.67	250.11	251.43	645144
2021-09-14	252.25	252.35	249.49	249.95	526781
2021-09-15	250.35	252.36	249.61	252.14	1007557
2021-09-16	251.83	252.54	250.16	251.89	839556
2021-09-17	251.43	251.64	249.30	249.59	1422016
2021-09-20	245.91	246.76	242.48	245.37	1263978
2021-09-21	246.93	247.62	244.91	245.37	686693
2021-09-22	246.75	248.93	246.28	247.69	520019
2021-09-23	248.84	251.62	248.80	249.87	465318
2021-09-24	248.85	250.51	248.81	250.11	572015
2021-09-27	249.56	250.16	248.90	249.43	289450
2021-09-28	247.72	247.79	243.94	244.14	1144198
2021-09-29	245.15	246.02	244.25	244.51	659006
2021-09-30	245.42	245.79	237.20	241.71	1355352
2021-10-01	242.68	245.53	240.62	244.49	1134393
2021-10-04	243.84	244.19	240.03	241.33	938470
2021-10-05	242.12	244.97	241.79	243.69	721993
2021-10-06	241.70	244.89	240.78	244.73	904678
2021-10-07	246.74	248.68	246.74	246.99	373844
2021-10-08	247.65	247.67	246.15	246.50	296832
2021-10-11	246.28	247.82	244.70	244.71	418702
2021-10-12	245.44	245.70	243.99	244.49	294998
2021-10-13	245.23	246.04	243.51	245.53	511408
2021-10-14	247.80	249.76	247.63	249.61	717766
2021-10-15	251.09	251.70	250.68	251.44	550973
2021-10-18	250.45	252.43	250.04	252.33	1345373
2021-10-19	253.27	254.20	252.90	254.10	330959
2021-10-20	254.51	255.32	254.37	255.03	477664
2021-10-21	254.85	256.08	254.68	256.01	546190
2021-10-22	255.65	256.54	254.45	255.65	296094
2021-10-25	256.07	257.18	255.19	256.94	330212
2021-10-26	257.78	258.58	256.78	256.97	538331
2021-10-27	257.24	257.55	255.40	255.43	406199
2021-10-28	256.28	258.00	256.25	257.91	274675
2021-10-29	256.75	258.65	256.75	258.38	744619
2021-11-01	259.30	259.30	258.05	259.19	346513
2021-11-02	259.44	260.17	259.26	260.03	324147
2021-11-03	259.73	261.91	259.51	261.80	341516
2021-11-04	262.31	263.05	261.89	262.70	477255
2021-11-05	263.85	264.87	262.65	263.47	345386
2021-11-08	264.37	264.55	263.53	263.91	493392
2021-11-09	264.02	264.30	262.27	263.13	486457
2021-11-10	262.07	263.10	259.80	260.68	475247
2021-11-11	261.88	261.88	260.89	260.91	499071
2021-11-12	261.66	263.20	261.19	262.97	578677
2021-11-15	263.68	263.68	262.35	262.92	355274
2021-11-16	262.87	264.74	262.79	264.13	585993
2021-11-17	264.07	264.07	262.85	263.21	430957
2021-11-18	263.99	264.06	262.00	263.75	956792
2021-11-19	263.88	264.38	263.00	263.11	551445
2021-11-22	264.31	265.43	261.93	261.99	585825
2021-11-23	261.64	262.74	259.85	262.17	1104148
2021-11-24	261.06	262.97	260.33	262.83	618543
2021-11-26	258.72	259.56	256.59	257.12	502612
2021-11-29	259.91	261.21	258.48	260.10	1074682
2021-11-30	258.89	259.65	254.70	255.10	1002019
2021-12-01	258.27	259.66	251.32	251.42	1768634
2021-12-02	251.68	256.36	251.58	255.32	1168316
2021-12-03	256.26	257.09	250.39	252.89	959469
2021-12-06	254.23	256.91	252.64	255.87	829136
2021-12-07	259.30	261.79	258.95	261.18	1184826
2021-12-08	261.72	262.53	260.78	262.20	1288436
2021-12-09	261.35	261.98	260.01	260.02	695971
2021-12-10	261.71	262.24	259.93	261.41	801122
2021-12-13	261.02	261.16	258.86	258.94	1622789
2021-12-14	256.79	258.33	255.46	257.18	867104
2021-12-15	257.14	261.20	255.46	261.14	652723
2021-12-16	262.05	262.36	257.54	258.56	852490
2021-12-17	257.02	258.90	254.96	256.46	2020127
2021-12-20	253.29	253.67	251.32	253.49	1090244
2021-12-21	255.42	258.45	254.52	258.37	667370
2021-12-22	258.15	260.89	258.14	260.82	518209
2021-12-23	261.43	263.30	261.21	262.46	1010281
2021-12-27	263.00	266.02	263.00	266.02	1151155
2021-12-28	266.11	266.89	265.17	265.60	642571
2021-12-29	265.50	266.46	264.92	265.85	1024287
2021-12-30	265.98	266.87	265.09	265.42	540228
2021-12-31	265.11	265.73	264.43	264.43	883277
2022-01-03	265.28	266.11	263.79	266.11	881905
2022-01-04	266.65	267.13	264.34	265.44	941112
2022-01-05	265.33	265.69	259.92	259.92	918775
2022-01-06	259.77	261.65	258.26	259.95	1176048
2022-01-07	260.02	260.80	257.99	258.84	811982
2022-01-10	256.99	258.56	253.31	258.39	1384595
2022-01-11	258.42	261.08	256.78	260.94	637569
2022-01-12	262.01	262.96	260.37	261.50	453627
2022-01-13	262.19	262.53	257.18	257.71	1501615
2022-01-14	256.04	257.96	254.97	257.83	1506135
2022-01-18	254.95	255.30	252.40	252.86	1136218
2022-01-19	254.05	254.83	250.26	250.44	1000837
2022-01-20	251.78	254.52	247.35	247.68	1170421
2022-01-21	246.67	248.25	242.63	242.70	1361971
2022-01-24	239.08	244.24	232.98	243.98	1422079
2022-01-25	240.15	243.66	236.82	240.71	1119737
2022-01-26	244.40	246.08	237.47	239.78	1310614
2022-01-27	242.40	244.45	237.56	238.45	1337374
2022-01-28	239.29	244.50	236.59	244.39	1273877
2022-01-31	244.20	249.64	243.55	249.54	1090637
2022-02-01	250.00	251.60	247.77	251.22	1626601
2022-02-02	252.77	253.63	250.91	253.15	798441
2022-02-03	249.34	250.71	246.67	247.12	1056162
2022-02-04	247.16	250.85	245.77	248.70	1975701
2022-02-07	249.04	250.03	247.22	247.86	521330
2022-02-08	247.56	250.62	246.91	250.01	504837
2022-02-09	252.41	254.14	252.41	253.94	556386
2022-02-10	250.67	254.50	248.47	249.61	610096
2022-02-11	249.59	250.94	243.82	244.72	829100
2022-02-14	244.41	245.29	241.91	243.89	696382
2022-02-15	246.55	248.12	246.27	247.92	514369
2022-02-16	246.86	248.91	245.59	248.03	934421
2022-02-17	246.22	246.45	242.25	242.53	548528
2022-02-18	242.73	243.42	239.54	240.82	861453
2022-02-22	239.59	241.61	236.19	238.27	1054362
2022-02-23	239.72	240.18	233.51	233.82	913098
2022-02-24	227.61	238.03	227.48	237.71	1579427
2022-02-25	238.16	243.10	237.44	242.97	994004
2022-02-28	240.09	243.59	239.42	242.70	1728907
2022-03-01	242.06	243.00	237.43	239.00	933012
2022-03-02	240.23	244.27	239.71	243.40	1704520
2022-03-03	244.31	244.87	240.68	241.78	752324
2022-03-04	239.88	240.04	237.09	239.35	939973
2022-03-07	238.92	239.25	231.93	232.05	943967
2022-03-08	231.89	236.48	229.68	230.48	1974626
2022-03-09	235.28	237.92	234.43	236.79	1037038
2022-03-10	234.26	236.22	232.91	235.76	825928
2022-03-11	236.86	237.52	232.26	232.51	741509
2022-03-14	232.74	234.73	229.82	230.51	1347503
2022-03-15	231.74	235.79	231.32	235.44	1701175
2022-03-16	237.60	241.09	235.00	241.02	930687
2022-03-17	240.04	244.34	239.77	244.34	726725
2022-03-18	243.48	247.34	243.03	247.06	868928
2022-03-21	247.05	248.21	244.88	247.00	647674
2022-03-22	247.75	250.47	247.69	250.01	379948
2022-03-23	248.48	249.42	246.70	245.93	995772
2022-03-24	247.17	249.61	246.50	249.61	332569
2022-03-25	249.70	250.70	248.31	250.54	684311
2022-03-28	250.22	252.39	249.08	252.39	721717
2022-03-29	254.37	256.17	253.28	255.89	828137
2022-03-30	255.16	255.60	252.80	253.99	606324
2022-03-31	253.50	254.12	249.92	250.07	1957525
2022-04-01	251.23	251.23	248.92	251.11	797768
2022-04-04	251.22	253.24	250.84	253.20	1087187
2022-04-05	252.31	253.65	249.16	249.60	1452555
2022-04-06	247.31	248.32	245.37	247.05	874884
2022-04-07	246.70	249.15	245.13	248.01	522247
2022-04-08	247.54	249.05	246.49	247.32	1742553
2022-04-11	245.63	245.79	243.07	243.36	728648
2022-04-12	245.17	246.65	241.60	242.55	506681
2022-04-13	242.47	245.92	242.35	245.50	508777
2022-04-14	245.65	246.29	242.38	242.44	505230
2022-04-18	241.82	243.26	240.96	242.18	724246
2022-04-19	242.08	246.85	242.08	246.38	993240
2022-04-20	247.24	247.82	245.55	246.04	1743182
2022-04-21	247.99	248.99	241.63	242.20	729167
2022-04-22	241.60	241.60	235.28	235.51	735801
2022-04-25	234.05	237.17	231.75	236.99	1029627
2022-04-26	235.61	235.70	230.14	230.18	862277
2022-04-27	230.59	233.56	229.42	230.66	1789894
2022-04-28	233.18	237.44	230.63	236.34	1374157
2022-04-29	234.22	235.62	227.36	227.91	1069406
2022-05-02	227.66	229.94	224.01	229.18	3397866
2022-05-03	229.31	231.58	228.73	230.25	1455626
2022-05-04	230.57	237.40	228.44	236.94	1375153
2022-05-05	234.61	234.61	226.03	228.32	1463012
2022-05-06	227.39	228.73	223.63	226.66	1213755
2022-05-09	223.45	223.70	218.07	218.95	2048654
2022-05-10	222.48	223.30	216.89	219.54	2444323
2022-05-11	218.95	222.19	215.31	215.67	2045135
2022-05-12	213.92	217.76	211.84	215.71	1314721
2022-05-13	218.13	222.20	217.95	221.31	1529835
2022-05-16	220.30	222.35	219.11	220.21	999611
2022-05-17	223.57	224.87	221.53	224.73	649481
2022-05-18	222.10	222.38	215.12	215.91	1308754
2022-05-19	214.01	217.26	213.32	214.80	1346787
2022-05-20	216.86	217.20	209.78	214.88	1435894
2022-05-23	216.55	219.15	215.14	218.73	1018426
2022-05-24	216.26	217.33	212.99	216.65	869608
2022-05-25	215.84	220.03	215.68	218.92	1540245
2022-05-26	219.50	224.34	219.49	223.33	899013
2022-05-27	224.84	229.01	224.81	228.96	1216456
2022-05-31	228.00	229.36	225.87	227.39	1925591
2022-06-01	228.58	229.29	224.05	225.63	1446244
2022-06-02	225.50	230.20	224.48	230.12	665754
2022-06-03	227.42	228.27	225.82	226.35	868949
2022-06-06	228.83	229.64	226.44	227.06	937966
2022-06-07	225.22	229.62	224.87	229.42	973955
2022-06-08	228.27	229.40	226.45	226.29	755532
2022-06-09	225.47	226.34	220.84	220.87	716403
2022-06-10	217.36	217.63	214.26	214.30	1553842
2022-06-13	208.71	209.64	204.85	205.83	2076667
2022-06-14	206.68	207.46	203.38	205.12	3035696
2022-06-15	207.17	210.80	204.36	208.12	1541469
2022-06-16	203.41	203.61	199.58	201.03	1296407
2022-06-17	201.31	203.49	199.56	201.64	1440277
2022-06-21	204.95	207.41	204.84	206.52	2117752
2022-06-22	204.04	208.61	204.04	206.26	1137231
2022-06-23	207.38	208.91	205.57	208.55	1324494
2022-06-24	210.39	215.13	210.34	215.02	1857881
2022-06-27	215.82	215.82	213.76	214.38	1125224
2022-06-28	215.37	216.87	209.93	210.01	1144692
2022-06-29	210.31	210.72	208.57	209.69	803190
2022-06-30	207.26	209.72	205.11	207.76	1745821
2022-07-01	207.24	210.37	206.09	210.04	1668514
2022-07-05	207.33	210.80	205.52	210.80	2253323
2022-07-06	210.65	212.65	209.29	211.23	1617726
2022-07-07	212.30	215.06	212.02	214.70	1150496
2022-07-08	213.42	215.56	212.67	214.40	682359
2022-07-11	212.72	213.24	211.36	211.75	817371
2022-07-12	211.63	212.94	208.87	209.85	688968
2022-07-13	207.09	210.48	206.41	208.89	1276505
2022-07-14	206.05	208.40	204.41	208.01	630669
2022-07-15	210.60	212.17	209.41	212.09	893278
2022-07-18	213.99	214.41	209.87	210.46	1262212
2022-07-19	212.79	216.55	212.48	216.27	795739
2022-07-20	216.25	218.76	215.75	218.01	672305
2022-07-21	217.84	220.19	216.27	220.19	861301
2022-07-22	220.18	221.13	216.68	217.93	878990
2022-07-25	218.39	218.64	216.90	218.15	695818
2022-07-26	217.14	217.14	214.91	215.40	1552225
2022-07-27	217.49	222.02	217.21	221.07	849581
2022-07-28	221.24	224.18	219.36	223.85	930987
2022-07-29	224.45	227.60	224.16	227.02	987507
2022-08-01	225.51	227.93	225.03	226.55	1292671
2022-08-02	225.49	227.87	224.53	225.19	448330
2022-08-03	226.60	229.52	226.25	228.80	691656
2022-08-04	228.83	229.16	227.80	228.73	377672
2022-08-05	226.22	228.89	226.09	228.51	645976
2022-08-08	229.34	231.08	227.91	228.51	852077
2022-08-09	228.12	228.24	226.69	227.26	517575
2022-08-10	231.48	232.52	230.55	232.38	624053
2022-08-11	233.97	235.32	231.96	232.30	993848
2022-08-12	233.60	236.36	233.07	236.26	669326
2022-08-15	234.78	237.47	234.78	237.18	595529
2022-08-16	236.57	238.76	236.04	237.63	333383
2022-08-17	235.41	237.25	234.54	235.72	523310
2022-08-18	235.84	236.74	235.07	236.27	290419
2022-08-19	234.71	234.82	232.42	232.92	359299
2022-08-22	230.05	230.35	227.60	228.15	542190
2022-08-23	228.16	229.34	227.34	227.55	669154
2022-08-24	227.50	229.26	227.04	228.43	488616
2022-08-25	229.24	231.75	228.86	231.72	364379
2022-08-26	231.64	231.93	223.92	223.99	482148
2022-08-29	222.37	224.21	221.71	222.32	605766
2022-08-30	223.17	223.19	218.75	220.01	732287
2022-08-31	220.95	221.67	218.25	218.31	997229
2022-09-01	216.87	218.82	215.12	218.68	1693247
2022-09-02	220.91	221.56	215.45	216.43	943650
2022-09-06	217.14	217.44	214.29	215.51	784218
2022-09-07	215.53	220.02	215.31	219.56	1273014
2022-09-08	218.23	221.32	217.59	221.20	792607
2022-09-09	222.73	225.35	222.58	224.89	543352
2022-09-12	225.92	227.70	225.90	227.27	844881
2022-09-13	222.30	222.72	216.85	217.52	766161
2022-09-14	218.37	219.09	216.40	218.34	1068485
2022-09-15	217.42	219.20	215.18	215.99	660643
2022-09-16	213.65	214.24	212.13	213.89	2445446
2022-09-19	212.07	215.61	212.01	215.54	744033
2022-09-20	213.65	214.18	211.54	213.04	1412392
2022-09-21	214.11	216.00	209.31	209.31	1091365
2022-09-22	209.00	209.31	206.87	207.23	930843
2022-09-23	204.98	205.17	201.04	202.65	1290017
2022-09-26	201.68	203.97	199.87	200.52	2079793
2022-09-27	202.87	203.99	198.79	200.12	1799731
2022-09-28	200.68	205.27	199.82	204.19	5040574
2022-09-29	202.23	202.37	198.28	200.10	1714373
2022-09-30	199.59	201.85	197.03	197.33	2535846
2022-10-03	199.04	203.37	198.13	202.29	2619498
2022-10-04	205.76	208.83	205.68	208.76	1696683
2022-10-05	206.37	209.64	204.86	208.31	1227616
2022-10-06	207.60	209.33	206.04	206.38	1549274
2022-10-07	204.10	204.10	199.45	200.54	1281578
2022-10-10	201.11	201.22	197.49	198.86	1103568
2022-10-11	197.98	200.45	196.23	197.48	2670230
2022-10-12	197.76	198.59	196.66	196.94	1768242
2022-10-13	193.01	202.70	192.01	201.83	1635537
2022-10-14	203.16	204.22	196.81	197.21	1656956
2022-10-17	200.74	203.01	200.74	202.41	1967802
2022-10-18	206.58	207.16	202.86	204.80	997746
2022-10-19	203.52	205.14	201.51	203.17	1806771
2022-10-20	202.91	205.48	200.98	201.54	1684700
2022-10-21	201.02	206.45	200.40	206.13	1409687
2022-10-24	207.05	209.14	205.39	208.46	1134575
2022-10-25	208.38	212.35	208.38	212.19	1009254
2022-10-26	210.25	213.77	210.22	210.69	1213266
2022-10-27	211.27	212.38	209.28	209.65	966867
2022-10-28	209.50	214.68	209.50	214.47	1043475
2022-10-31	213.06	214.19	212.44	212.92	1860411
2022-11-01	215.07	215.31	211.55	212.10	1507856
2022-11-02	211.96	214.29	206.63	206.71	1092742
2022-11-03	204.57	206.36	203.24	204.58	2347249
2022-11-04	207.73	208.76	203.75	207.19	1252571
2022-11-07	207.94	209.51	206.80	209.15	1062709
2022-11-08	209.78	212.14	207.94	210.27	1118986
2022-11-09	208.96	209.67	205.56	205.88	1132104
2022-11-10	213.50	217.72	212.68	217.53	1269817
2022-11-11	217.85	220.31	217.06	219.80	1083219
2022-11-14	218.80	220.63	217.64	217.87	1353448
2022-11-15	221.22	221.88	217.85	219.92	960225
2022-11-16	218.91	219.16	217.55	217.94	810076
2022-11-17	215.02	217.42	214.82	217.06	1266779
2022-11-18	218.91	219.02	216.43	217.94	483584
2022-11-21	217.06	217.80	216.09	217.10	859839
2022-11-22	218.00	220.08	217.29	219.97	743486
2022-11-23	219.76	221.75	219.76	221.44	561251
2022-11-25	221.09	221.76	221.09	221.44	271326
2022-11-28	219.69	220.64	217.43	217.93	994625
2022-11-29	217.98	218.75	216.60	217.56	868183
2022-11-30	217.50	224.34	216.57	224.31	1506370
2022-12-01	224.88	225.81	222.94	224.49	1160139
2022-12-02	221.34	224.66	221.34	224.17	990615
2022-12-05	222.45	222.94	219.06	219.88	1329775
2022-12-06	219.62	219.98	215.34	216.59	1399797
2022-12-07	216.13	217.59	215.56	216.12	1258125
2022-12-08	217.28	218.62	216.40	217.86	1071113
2022-12-09	217.30	218.67	216.22	216.34	1128153
2022-12-12	216.85	219.53	216.29	218.56	935588
2022-12-13	224.68	224.79	218.66	220.26	1262703
2022-12-14	219.98	222.10	217.18	218.98	1501018
2022-12-15	216.26	216.54	212.61	213.40	1151694
2022-12-16	212.04	212.66	209.69	210.89	2169247
2022-12-19	211.09	211.18	208.08	209.03	1494673
2022-12-20	208.48	210.26	207.85	209.32	1002982
2022-12-21	210.94	213.16	210.59	212.47	963641
2022-12-22	210.74	210.90	206.23	209.41	1280941
2022-12-23	209.08	210.66	208.07	210.65	1172492
2022-12-27	210.59	210.77	208.91	209.77	836998
2022-12-28	209.82	210.78	207.12	207.21	1479273
2022-12-29	208.68	211.45	208.49	211.01	1206641
2022-12-30	209.45	210.53	208.32	210.52	1720837
2023-01-03	211.62	212.74	208.04	209.48	1745715
2023-01-04	210.61	212.33	209.20	211.27	819013
2023-01-05	210.18	210.18	208.49	208.78	1071849
2023-01-06	210.47	214.12	208.93	213.43	700458
2023-01-09	214.78	216.60	213.44	213.48	883796
2023-01-10	213.22	215.10	212.76	215.05	566149
2023-01-11	215.91	217.99	215.79	217.96	411070
2023-01-12	218.44	219.59	216.30	218.87	742316
2023-01-13	216.90	220.03	216.89	219.69	675586
2023-01-17	219.58	220.67	219.03	219.46	1127452
2023-01-18	220.20	220.82	215.91	215.99	589053
2023-01-19	214.69	215.61	213.55	214.26	717476
2023-01-20	215.16	218.48	214.27	218.40	1319765
2023-01-23	218.88	222.21	218.45	221.13	2216234
2023-01-24	220.11	221.40	219.29	220.93	423218
2023-01-25	218.46	221.09	217.15	220.88	1111373
2023-01-26	222.40	223.43	220.78	223.32	496047
2023-01-27	222.77	225.36	222.56	224.05	709698
2023-01-30	222.28	223.71	220.98	221.10	1243831
2023-01-31	221.54	224.60	221.35	224.50	685557
2023-02-01	223.93	228.66	222.48	227.06	920161
2023-02-02	229.47	231.48	228.51	230.55	1456407
2023-02-03	227.71	230.65	227.35	228.08	677151
2023-02-06	226.36	227.33	225.54	226.48	870768
2023-02-07	226.20	230.10	225.21	229.45	455698
2023-02-08	228.25	229.11	226.64	227.02	428513
2023-02-09	228.96	229.03	224.15	224.82	692923
2023-02-10	224.01	225.41	223.67	225.23	492202
2023-02-13	225.51	227.95	225.30	227.80	1004166
2023-02-14	227.00	229.25	225.63	227.91	565511
2023-02-15	226.89	229.01	226.41	229.01	519416
2023-02-16	226.21	228.44	225.81	225.82	565340
2023-02-17	224.75	225.26	223.45	225.20	603605
2023-02-21	222.93	223.35	220.36	220.48	1253818
2023-02-22	220.81	221.76	219.55	220.31	504200
2023-02-23	221.89	222.29	218.97	221.47	638072
2023-02-24	218.81	219.52	217.53	219.05	359350
2023-02-27	220.81	221.75	219.27	219.77	526779
2023-02-28	219.47	220.68	218.98	219.15	916121
2023-03-01	218.84	219.31	217.57	218.24	789504
2023-03-02	217.25	220.41	216.83	219.93	667748
2023-03-03	220.97	223.62	220.66	223.50	494427
2023-03-06	223.82	225.19	223.14	223.36	626997
2023-03-07	223.40	223.55	219.70	220.02	983677
2023-03-08	220.17	220.79	219.12	220.35	623195
2023-03-09	220.64	221.70	215.56	216.11	539581
2023-03-10	215.81	216.68	211.62	212.62	1128324
2023-03-13	210.09	214.58	209.39	212.08	671423
2023-03-14	215.09	216.67	213.09	215.56	1708256
2023-03-15	212.64	214.16	211.02	214.15	875373
2023-03-16	212.90	218.05	212.48	217.85	1247886
2023-03-17	217.30	217.57	214.36	215.18	2112963
2023-03-20	215.54	217.52	215.26	217.08	758628
2023-03-21	219.23	220.53	218.49	220.15	540521
2023-03-22	220.21	222.15	216.36	215.54	466262
2023-03-23	217.19	219.46	214.41	215.94	524754
2023-03-24	215.06	217.34	213.93	217.22	490105
2023-03-27	218.65	219.09	217.32	217.84	619598
2023-03-28	217.42	217.91	216.32	217.41	1026398
2023-03-29	219.56	220.73	219.10	220.63	588688
2023-03-30	222.09	222.39	220.89	221.90	690757
2023-03-31	222.51	225.32	222.51	225.23	1337725
2023-04-03	224.99	226.15	224.47	225.92	369039
2023-04-04	226.30	226.31	223.75	224.48	514211
2023-04-05	224.13	224.35	222.73	223.80	601399
2023-04-06	223.29	224.67	222.64	224.60	381600
2023-04-10	223.17	224.93	222.80	224.93	480088
2023-04-11	225.16	225.92	224.75	225.05	259210
2023-04-12	226.29	226.51	223.81	224.15	412615
2023-04-13	224.84	227.25	224.58	227.07	589950
2023-04-14	226.69	227.92	225.12	226.55	528210
2023-04-17	226.41	227.33	225.73	227.25	1120064
2023-04-18	228.17	228.33	226.72	227.51	537693
2023-04-19	226.30	227.93	226.30	227.45	279591
2023-04-20	225.75	227.17	225.35	226.08	229978
2023-04-21	226.35	226.57	225.24	226.27	525060
2023-04-24	226.03	226.78	225.34	226.45	404155
2023-04-25	225.38	225.58	222.65	222.74	290469
2023-04-26	223.35	223.73	221.47	221.85	304188
2023-04-27	223.10	226.25	223.09	226.12	586040
2023-04-28	225.46	228.03	225.46	227.99	639727
2023-05-01	227.83	228.90	227.70	227.86	394857
2023-05-02	227.38	227.38	223.52	225.21	556772
2023-05-03	225.33	226.84	223.60	223.74	307902
2023-05-04	223.04	223.39	221.31	222.05	333749
2023-05-05	224.04	226.81	224.04	226.29	333910
2023-05-08	226.40	226.64	225.60	226.47	543282
2023-05-09	225.41	226.10	225.32	225.50	306525
2023-05-10	227.03	227.42	224.39	226.42	339110
2023-05-11	226.05	226.20	224.94	226.03	512447
2023-05-12	226.63	226.85	224.32	225.60	476320
2023-05-15	225.97	226.89	225.09	226.59	581052
2023-05-16	225.92	226.32	224.92	224.95	446501
2023-05-17	226.01	228.07	225.21	227.72	509577
2023-05-18	227.56	230.23	227.43	229.99	605580
2023-05-19	230.29	230.74	228.89	229.57	451250
2023-05-22	229.55	230.63	228.99	229.80	1129776
2023-05-23	228.95	229.56	227.09	227.16	716422
2023-05-24	226.29	226.54	224.95	225.62	464056
2023-05-25	227.52	228.07	226.16	227.32	654227
2023-05-26	227.77	230.70	227.77	230.24	746085
2023-05-30	231.51	231.75	229.61	230.37	1095341
2023-05-31	229.40	229.81	228.15	229.06	1378745
2023-06-01	229.14	231.96	228.49	231.30	445460
2023-06-02	233.04	235.40	232.71	234.94	720396
2023-06-05	234.91	235.78	234.04	234.94	821282
2023-06-06	234.25	235.46	232.99	234.57	1062926
2023-06-07	234.80	235.51	233.55	233.82	769868
2023-06-08	233.76	235.40	233.30	235.12	591140
2023-06-09	235.64	236.62	234.86	235.35	349385
2023-06-12	235.90	237.63	235.60	237.53	749143
2023-06-13	238.55	239.61	238.14	239.15	850776
2023-06-14	239.36	240.52	237.54	239.45	515606
2023-06-15	238.92	243.11	238.92	242.42	434075
2023-06-16	243.70	243.72	241.36	241.43	1149572
2023-06-20	240.39	240.85	239.11	240.38	423120
2023-06-21	239.70	240.08	238.70	239.02	531210
2023-06-22	238.34	239.74	238.14	239.70	848305
2023-06-23	237.70	238.87	237.46	237.76	1801911
2023-06-26	237.62	238.75	236.89	237.01	605561
2023-06-27	237.58	240.15	237.36	239.76	851935
2023-06-28	239.28	240.57	238.93	239.90	330743
2023-06-29	239.89	241.07	239.58	241.00	587165
2023-06-30	242.69	244.26	242.66	243.74	1360511
2023-07-03	243.71	244.25	243.43	243.96	998461
2023-07-05	243.06	244.01	243.05	243.67	652932
2023-07-06	241.44	241.77	240.02	241.60	538675
2023-07-07	241.09	243.41	241.05	241.21	538954
2023-07-10	240.85	242.03	240.85	241.88	1080877
2023-07-11	242.50	244.05	242.03	243.82	410628
2023-07-12	245.97	246.47	245.12	245.72	300173
2023-07-13	246.87	248.22	246.49	247.79	494491
2023-07-14	248.31	248.60	247.03	247.31	567731
2023-07-17	247.42	249.02	247.31	248.45	838475
2023-07-18	248.39	250.65	248.06	250.25	840301
2023-07-19	250.95	251.62	250.44	250.78	1252363
2023-07-20	250.15	250.78	248.72	249.14	1470922
2023-07-21	250.06	250.17	249.05	249.17	659397
2023-07-24	249.74	250.50	249.28	249.97	636685
2023-07-25	249.89	251.44	249.88	250.58	334858
2023-07-26	249.93	251.60	249.68	250.76	806756
2023-07-27	252.67	252.94	248.45	249.02	657098
2023-07-28	251.03	251.95	250.58	251.62	470849
2023-07-31	251.95	252.46	251.27	252.17	1252635
2023-08-01	251.41	251.78	250.84	251.46	507549
2023-08-02	249.61	249.72	247.44	247.93	656171
2023-08-03	246.58	248.15	246.29	247.16	745703
2023-08-04	248.07	249.36	245.78	246.01	572194
2023-08-07	247.07	248.20	246.59	248.18	560925
2023-08-08	246.50	247.19	244.96	246.97	692885
2023-08-09	247.27	247.27	244.79	245.16	714621
2023-08-10	246.49	248.49	244.60	245.32	759322
2023-08-11	244.28	245.71	243.93	245.13	562228
2023-08-14	244.54	246.37	244.33	246.37	302965
2023-08-15	245.41	245.59	243.20	243.64	702216
2023-08-16	243.29	244.19	241.54	241.73	931182
2023-08-17	242.55	242.61	239.46	239.80	549418
2023-08-18	237.95	240.48	237.78	239.98	610021
2023-08-21	240.37	241.84	239.27	241.38	543838
2023-08-22	242.30	242.34	240.44	240.70	1117520
2023-08-23	241.35	243.76	241.06	243.40	353868
2023-08-24	244.21	244.59	240.01	240.01	429311
2023-08-25	240.96	242.50	239.02	241.81	786628
2023-08-28	243.17	243.66	242.31	243.20	436078
2023-08-29	243.29	247.02	243.16	246.89	627465
2023-08-30	246.97	248.32	246.73	248.03	690470
2023-08-31	248.38	249.08	247.69	247.79	842302
2023-09-01	249.41	249.65	247.64	248.47	911929
2023-09-05	248.04	248.18	247.10	247.22	1627159
2023-09-06	246.75	246.88	244.24	245.60	1076853
2023-09-07	243.82	245.13	243.59	244.84	893122
2023-09-08	244.89	245.98	244.65	245.19	1368480
2023-09-11	246.65	246.94	245.75	246.88	886691
2023-09-12	245.84	246.89	245.20	245.49	488540
2023-09-13	245.51	246.25	244.83	245.48	600966
2023-09-14	246.95	248.06	246.23	247.71	688059
2023-09-15	246.88	246.89	244.50	244.71	953850
2023-09-18	244.46	245.55	244.29	244.85	796338
2023-09-19	244.40	244.57	242.79	244.36	726407
2023-09-20	245.02	245.29	241.99	242.10	1062995
2023-09-21	240.35	240.54	237.89	237.98	728715
2023-09-22	238.68	239.42	237.24	237.40	731030
2023-09-25	236.80	238.42	236.51	237.33	615606
2023-09-26	235.72	236.19	233.54	234.06	992981
2023-09-27	234.79	235.06	232.17	234.05	1851764
2023-09-28	233.91	236.62	233.51	235.67	1118335
2023-09-29	236.98	237.49	234.37	234.91	2041531
2023-10-02	234.92	235.62	233.33	234.91	852416
2023-10-03	233.51	234.41	230.73	231.56	755634
2023-10-04	231.90	233.60	230.95	233.32	1085701
2023-10-05	233.05	233.57	231.27	233.17	754494
2023-10-06	231.66	236.82	231.10	235.95	1427432
2023-10-09	234.83	237.80	234.60	237.43	1051785
2023-10-10	237.74	240.28	237.71	238.84	803671
2023-10-11	239.42	239.90	238.05	239.82	321921
2023-10-12	240.20	240.20	236.77	238.00	600753
2023-10-13	238.71	239.55	235.91	236.85	861515
2023-10-16	237.76	239.98	237.76	239.47	2185263
2023-10-17	237.53	240.75	237.53	239.59	539295
2023-10-18	238.50	238.93	235.60	236.20	687251
2023-10-19	236.61	237.53	233.59	234.02	928193
2023-10-20	233.74	234.06	231.04	231.21	846404
2023-10-23	230.28	232.80	229.15	230.54	1192582
2023-10-24	231.68	233.06	230.77	232.28	717282
2023-10-25	231.15	231.18	228.54	228.89	676280
2023-10-26	228.26	228.73	225.73	226.21	1114287
2023-10-27	227.21	227.36	224.41	225.16	1505198
2023-10-30	226.71	228.41	226.00	227.84	1958813
2023-10-31	228.16	229.48	227.11	229.31	1201945
2023-11-01	229.77	232.04	229.41	231.68	970872
2023-11-02	233.98	236.22	233.95	236.11	912392
2023-11-03	237.47	239.46	237.47	238.62	1205089
2023-11-06	239.05	239.30	237.77	238.80	987826
2023-11-07	238.78	239.99	238.25	239.64	1048553
2023-11-08	239.83	240.25	238.47	239.71	499352
2023-11-09	240.27	240.35	237.52	237.77	528604
2023-11-10	238.71	241.53	238.00	241.25	664991
2023-11-13	240.74	241.78	240.12	241.21	1061803
2023-11-14	244.81	246.90	244.69	246.24	923476
2023-11-15	246.95	247.85	246.32	246.60	915930
2023-11-16	246.35	247.06	245.70	246.83	1420851
2023-11-17	247.03	247.57	246.48	247.34	546030
2023-11-20	246.97	249.69	246.97	249.26	730644
2023-11-21	248.57	248.80	247.92	248.57	1332802
2023-11-22	249.44	250.34	249.08	249.68	493616
2023-11-24	249.42	249.96	249.42	249.96	390844
2023-11-27	249.41	250.04	249.21	249.53	1752347
2023-11-28	249.12	250.46	248.88	249.70	710682
2023-11-29	250.90	251.72	249.54	249.77	664569
2023-11-30	250.34	250.94	249.15	250.71	1573338
2023-12-01	250.46	252.88	250.10	252.61	893237
2023-12-04	250.84	251.72	250.12	251.46	1545885
2023-12-05	250.55	251.79	250.44	251.24	654386
2023-12-06	252.10	252.53	250.07	250.29	557591
2023-12-07	251.22	252.44	251.07	252.07	816236
2023-12-08	251.70	253.60	251.48	253.20	1092650
2023-12-11	252.97	254.36	252.83	254.30	1616925
2023-12-12	254.24	255.45	253.48	255.36	1013020
2023-12-13	255.60	259.27	255.30	259.25	2770564
2023-12-14	260.44	261.35	258.78	260.36	1449841
2023-12-15	260.06	260.60	259.36	259.95	3945951
2023-12-18	260.94	261.77	260.62	261.17	1200072
2023-12-19	261.64	263.03	261.64	262.04	843612
2023-12-20	261.58	262.59	258.04	258.12	1269331
2023-12-21	259.64	261.00	258.69	260.90	946079
2023-12-22	261.37	262.37	260.35	261.38	626407
2023-12-26	261.83	263.09	261.59	262.59	941808
2023-12-27	262.65	263.19	262.20	263.08	722183
2023-12-28	263.05	263.59	262.95	263.17	491566
2023-12-29	263.01	263.32	261.25	262.26	1406893
2024-01-02	260.32	261.27	259.42	260.67	1326663
2024-01-03	259.27	259.54	257.86	258.18	543427
2024-01-04	257.78	259.45	257.36	257.46	885248
2024-01-05	257.39	259.22	257.07	257.93	835964
2024-01-08	258.10	261.66	258.10	261.56	724416
2024-01-09	260.20	261.75	259.79	261.30	411864
2024-01-10	261.24	263.04	261.08	262.60	1523856
2024-01-11	263.01	263.37	260.17	262.40	759293
2024-01-12	263.05	263.76	261.80	262.44	356518
2024-01-16	261.59	262.40	260.49	261.46	434771
2024-01-17	259.75	260.25	258.68	259.90	314412
2024-01-18	261.13	262.54	260.03	262.22	390698
2024-01-19	263.39	265.64	262.48	265.50	1330989
2024-01-22	266.47	267.28	265.90	266.24	765422
2024-01-23	266.81	267.06	265.89	266.90	296345
2024-01-24	268.50	268.97	266.88	267.04	298109
2024-01-25	268.15	268.56	267.01	268.32	528421
2024-01-26	268.22	269.11	267.74	268.18	283273
2024-01-29	268.46	270.54	268.17	270.54	364279
2024-01-30	270.16	270.55	269.74	270.21	668999
2024-01-31	268.77	269.21	265.70	265.77	788631
2024-02-01	266.92	269.22	266.02	269.22	641648
2024-02-02	269.31	272.69	269.03	271.86	390442
2024-02-05	271.44	271.44	269.24	270.56	488095
2024-02-06	271.30	271.68	270.48	271.48	401722
2024-02-07	272.63	274.13	272.30	273.87	1772552
2024-02-08	273.77	274.41	273.55	274.29	1904807
2024-02-09	274.70	276.02	274.39	275.84	376525
2024-02-12	275.76	277.19	275.42	275.84	462866
2024-02-13	271.90	272.90	269.98	271.89	450937
2024-02-14	273.42	274.80	272.23	274.61	372738
2024-02-15	275.05	276.63	274.74	276.48	491524
2024-02-16	276.07	277.02	274.78	275.08	1378032
2024-02-20	274.08	274.45	272.26	273.58	472229
2024-02-21	272.33	273.72	271.70	273.68	383662
2024-02-22	276.90	279.66	276.75	279.27	880607
2024-02-23	279.95	280.56	278.91	279.31	738805
2024-02-26	279.54	279.83	278.44	278.49	919438
2024-02-27	278.86	279.19	277.96	279.08	495762
2024-02-28	278.19	279.08	277.96	278.65	417166
2024-02-29	279.58	280.58	278.20	279.77	2513272
2024-03-01	280.18	282.41	279.87	282.23	632491
2024-03-04	281.99	282.99	281.81	282.02	567754
2024-03-05	280.80	280.97	277.86	279.05	759122
2024-03-06	281.11	281.84	279.84	280.67	1098851
2024-03-07	282.32	283.90	281.87	283.48	698091
2024-03-08	283.89	285.22	281.34	281.60	628973
2024-03-11	280.90	281.71	279.90	281.38	740359
2024-03-12	282.49	284.51	281.07	284.29	1033173
2024-03-13	284.24	284.62	283.09	283.91	763407
2024-03-14	284.54	284.54	281.39	283.08	1554254
2024-03-15	281.22	282.27	280.49	281.08	1599179
2024-03-18	283.23	284.15	282.60	282.87	1006352
2024-03-19	282.24	284.53	281.94	284.42	1297288
2024-03-20	284.39	287.29	284.16	286.33	533231
2024-03-21	287.86	288.40	287.26	287.34	542915
2024-03-22	287.16	287.49	286.51	286.67	764316
2024-03-25	286.12	286.61	285.88	285.89	367983
2024-03-26	286.84	286.98	285.33	285.34	523513
2024-03-27	287.03	288.10	285.97	288.10	579054
2024-03-28	287.91	288.75	287.85	288.03	858035
2024-04-01	288.35	288.56	286.72	287.40	558337
2024-04-02	284.99	285.41	284.10	285.38	398297
2024-04-03	284.72	286.59	284.70	285.77	615786
2024-04-04	287.72	288.22	282.14	282.37	406307
2024-04-05	283.08	286.35	282.88	285.39	581636
2024-04-08	285.75	286.28	285.14	285.81	470746
2024-04-09	286.37	286.65	283.25	285.98	515673
2024-04-10	282.43	284.03	281.79	283.06	736852
2024-04-11	283.78	285.65	281.71	284.94	508764
2024-04-12	283.02	283.67	279.94	280.80	795022
2024-04-15	283.09	283.23	276.76	277.14	681240
2024-04-16	277.46	278.24	275.93	276.69	1519526
2024-04-17	277.93	278.02	274.20	275.10	787191
2024-04-18	275.58	276.95	273.92	274.48	603428
2024-04-19	274.14	275.00	271.54	272.21	533844
2024-04-22	273.53	276.16	272.42	274.74	538752
2024-04-23	275.84	278.41	275.65	277.99	599853
2024-04-24	278.73	279.09	276.75	277.92	393521
2024-04-25	274.38	277.32	273.57	276.80	296243
2024-04-26	278.52	280.30	278.23	279.45	541953
2024-04-29	280.32	280.85	278.90	280.52	200003
2024-04-30	279.41	280.01	275.86	275.98	1491813
2024-05-01	275.73	279.44	274.79	275.18	878887
2024-05-02	277.35	278.25	274.72	277.83	449707
2024-05-03	281.39	281.99	279.67	281.14	459439
2024-05-06	282.46	284.19	282.28	284.19	379653
2024-05-07	284.52	285.11	283.98	284.27	641605
2024-05-08	283.32	284.48	283.18	284.23	579232
2024-05-09	284.38	285.96	283.96	285.96	1019359
2024-05-10	286.81	287.25	285.60	286.17	718724
2024-05-13	287.18	287.18	285.84	286.30	648536
2024-05-14	286.31	287.89	286.17	287.60	1179481
2024-05-15	289.13	291.34	288.75	291.20	754391
2024-05-16	291.22	291.96	290.35	290.40	517204
2024-05-17	290.55	290.91	289.76	290.91	1284825
2024-05-20	290.95	292.00	290.76	291.32	555464
2024-05-21	290.69	291.91	290.67	291.81	809345
2024-05-22	291.48	291.81	289.75	290.85	892987
2024-05-23	292.65	292.65	287.94	288.55	782233
2024-05-24	289.36	290.93	289.02	290.42	802034
2024-05-28	291.06	291.06	289.02	290.30	880767
2024-05-29	288.09	288.94	287.94	288.24	2750979
2024-05-30	287.42	287.97	285.88	286.67	2367413
2024-05-31	287.29	289.12	284.20	288.86	3401767
2024-06-03	290.03	290.08	286.40	289.07	590167
2024-06-04	288.62	289.69	287.51	289.33	760662
2024-06-05	290.69	292.69	289.28	292.61	399186
2024-06-06	292.75	293.10	291.59	292.59	683945
2024-06-07	291.91	293.61	291.34	292.13	572646
2024-06-10	291.60	293.26	291.32	292.33	437186
2024-06-11	291.66	293.05	290.29	293.05	1204974
2024-06-12	295.89	296.94	294.96	295.52	874049
2024-06-13	296.52	296.52	294.27	295.68	516340
2024-06-14	294.99	295.75	294.17	295.75	466459
2024-06-17	295.46	298.69	295.01	297.94	1738436
2024-06-18	298.02	298.78	297.83	298.72	711714
2024-06-20	299.20	299.59	297.03	297.69	423127
2024-06-21	297.80	298.07	296.72	297.64	555822
2024-06-24	297.49	299.12	296.94	297.01	769248
2024-06-25	297.45	298.10	296.68	297.87	482504
2024-06-26	297.30	298.58	296.91	298.27	739995
2024-06-27	298.26	298.97	297.80	298.69	565979
2024-06-28	299.42	300.83	297.02	297.54	5820543
2024-07-01	298.58	298.65	296.80	298.15	607621
2024-07-02	297.35	300.17	297.34	300.17	729428
2024-07-03	300.14	301.60	300.02	301.29	372553
2024-07-05	301.71	303.19	301.12	303.03	923420
2024-07-08	303.57	303.83	302.73	303.30	352331
2024-07-09	303.92	304.24	303.27	303.37	427781
2024-07-10	304.26	306.48	303.83	306.34	563284
2024-07-11	306.54	307.21	303.95	304.41	629271
2024-07-12	304.93	308.25	304.80	306.33	1032408
2024-07-15	307.47	309.05	306.29	307.22	709756
2024-07-16	308.21	309.61	307.82	309.37	441687
2024-07-17	306.02	307.23	304.88	304.99	579829
2024-07-18	305.94	306.53	301.35	302.61	780301
2024-07-19	302.41	303.20	300.10	300.56	1182548
2024-07-22	302.71	304.08	301.76	303.84	876486
2024-07-23	303.74	305.01	303.19	303.41	629969
2024-07-24	300.68	300.97	295.98	296.52	681420
2024-07-25	296.41	300.20	294.62	295.18	939743
2024-07-26	297.38	300.08	297.11	298.55	453652
2024-07-29	299.63	300.11	297.74	298.79	793098
2024-07-30	299.38	300.24	295.58	297.52	522607
2024-07-31	301.37	303.69	300.49	301.90	1026655
2024-08-01	302.79	304.21	295.64	297.53	608510
2024-08-02	293.21	293.77	289.31	291.74	953366
2024-08-05	279.60	286.68	279.36	283.28	1480058
2024-08-06	284.50	290.06	283.60	285.84	1907685
2024-08-07	289.32	291.13	283.67	284.04	685952
2024-08-08	287.14	291.01	285.90	290.58	1035408
2024-08-09	290.28	292.74	289.73	291.94	254687
2024-08-12	292.68	293.33	290.89	291.96	415395
2024-08-13	293.55	296.89	293.55	296.82	961321
2024-08-14	297.21	298.34	295.80	297.89	520634
2024-08-15	300.95	303.25	300.65	303.25	486779
2024-08-16	301.96	303.89	301.96	303.53	415690
2024-08-19	303.54	306.38	303.43	306.35	539521
2024-08-20	306.21	307.00	305.05	305.77	423935
2024-08-21	306.23	307.68	305.55	307.06	522994
2024-08-22	308.01	308.52	304.02	304.56	726607
2024-08-23	306.34	308.50	305.58	308.14	354756
2024-08-26	308.43	309.14	306.53	307.21	568692
2024-08-27	306.48	307.96	305.95	307.65	260395
2024-08-28	307.23	307.67	304.11	305.70	469339
2024-08-29	306.79	308.90	305.49	306.08	513604
2024-08-30	307.19	309.20	305.34	309.06	3109203
2024-09-03	307.30	307.30	301.06	302.39	783468
2024-09-04	301.39	303.69	300.92	301.77	826873
2024-09-05	301.72	303.22	299.68	300.90	626244
2024-09-06	301.15	302.02	295.45	295.88	602012
2024-09-09	298.13	300.00	297.27	299.20	753658
2024-09-10	300.11	300.54	297.43	300.28	1340903
2024-09-11	300.44	303.86	295.55	303.48	1267487
2024-09-12	303.99	306.18	302.61	305.91	660105
2024-09-13	306.66	308.39	306.35	307.85	805950
2024-09-16	307.54	308.59	306.78	308.43	847498
2024-09-17	309.72	310.58	307.48	308.64	1145873
2024-09-18	309.07	311.98	307.62	307.82	890783
2024-09-19	313.25	314.20	311.60	313.16	809229
2024-09-20	312.36	313.10	310.97	312.42	5509476
2024-09-23	313.22	313.67	312.60	313.33	1201603
2024-09-24	314.12	314.29	312.40	313.07	648897
2024-09-25	313.04	313.45	311.82	312.35	350127
2024-09-26	314.75	314.80	312.33	313.65	560441
2024-09-27	314.38	314.69	312.70	313.24	628344
2024-09-30	312.70	314.67	311.33	314.39	2086546
2024-10-01	314.20	314.20	310.19	311.63	696765
2024-10-02	311.18	312.26	309.79	311.79	569266
2024-10-03	310.84	312.14	309.97	311.11	567343
2024-10-04	313.43	314.28	311.52	314.15	546917
2024-10-07	313.24	313.40	310.55	311.22	457343
2024-10-08	312.31	314.29	312.06	313.91	293354
2024-10-09	314.06	316.47	313.74	316.22	308360
2024-10-10	315.19	316.44	314.76	315.63	557430
2024-10-11	315.57	318.19	315.57	317.85	458095
2024-10-14	318.58	320.79	318.50	320.37	340030
2024-10-15	320.33	320.65	317.52	318.06	307122
2024-10-16	318.30	319.77	317.76	319.44	463347
2024-10-17	321.20	321.24	319.40	319.42	431581
2024-10-18	320.53	321.15	319.70	320.80	633243
2024-10-21	320.27	320.73	318.43	320.02	877635
2024-10-22	318.43	320.28	318.21	319.64	714155
2024-10-23	318.71	318.84	314.89	316.78	769136
2024-10-24	317.81	317.97	316.18	317.63	648910
2024-10-25	318.94	320.27	316.85	317.39	395237
2024-10-28	319.11	319.41	318.45	318.53	674519
2024-10-29	317.86	319.66	317.23	319.00	421293
2024-10-30	318.56	320.04	317.88	318.16	599693
2024-10-31	316.07	316.07	312.19	312.24	434404
2024-11-01	313.83	315.96	313.26	313.51	719595
2024-11-04	313.36	314.33	311.88	312.77	529937
2024-11-05	313.28	316.72	313.23	316.65	330285
2024-11-06	323.85	325.46	321.82	324.97	1555659
2024-11-07	326.13	328.20	326.13	327.59	1742617
2024-11-08	327.88	329.77	327.87	329.09	361308
2024-11-11	330.11	330.43	328.94	329.85	819205
2024-11-12	329.80	330.06	327.44	328.79	601561
2024-11-13	329.15	330.14	327.90	328.85	886443
2024-11-14	329.05	329.09	326.26	326.64	1163209
2024-11-15	324.64	324.84	321.35	322.29	681177
2024-11-18	322.83	324.50	322.21	323.81	434935
2024-11-19	321.73	325.44	321.56	325.03	1641215
2024-11-20	325.26	325.53	322.27	325.40	366989
2024-11-21	327.03	328.21	324.18	327.44	593248
2024-11-22	327.53	329.18	327.44	328.90	562812
2024-11-25	331.07	332.02	329.08	330.29	504221
2024-11-26	330.77	332.07	330.40	331.69	1464436
2024-11-27	331.53	331.96	329.81	330.61	393231
2024-11-29	331.29	333.01	331.03	332.53	1286931
2024-12-02	332.84	333.42	332.43	333.01	2330496
2024-12-03	333.08	333.38	332.35	333.17	459219
2024-12-04	334.48	335.73	334.09	335.62	999766
2024-12-05	335.71	335.98	334.68	334.86	709416
2024-12-06	335.49	336.18	335.18	335.71	577544
2024-12-09	335.53	335.66	333.25	333.53	1831258
2024-12-10	334.01	334.13	331.93	332.37	1315375
2024-12-11	333.98	335.43	333.86	335.01	1649314
2024-12-12	334.58	334.77	333.17	333.17	696352
2024-12-13	334.20	334.57	332.27	333.03	639529
2024-12-16	333.93	335.08	333.67	333.43	994450
2024-12-17	332.02	332.41	331.14	331.79	993710
2024-12-18	331.86	332.85	321.29	321.56	1325747
2024-12-19	324.41	325.32	321.17	321.33	2246005
2024-12-20	319.96	327.69	319.57	324.95	6554488
2024-12-23	325.21	327.21	323.13	327.01	1238785
2024-12-24	327.66	330.55	327.31	330.52	466132
2024-12-26	329.56	331.16	328.83	330.55	749165
2024-12-27	328.70	328.70	324.78	327.07	2087824
2024-12-30	323.38	325.18	321.25	323.39	2123444
2024-12-31	324.38	324.72	321.41	322.16	876416
2025-01-02	323.87	325.06	319.42	321.55	925149
2025-01-03	323.10	326.06	322.66	325.73	674819
2025-01-06	328.30	329.98	326.68	327.62	997721
2025-01-07	328.77	328.88	322.80	323.99	760513
2025-01-08	324.02	324.90	321.97	324.33	576682
2025-01-10	322.36	322.36	318.37	319.51	2761317
2025-01-13	316.89	320.22	316.63	320.16	849140
2025-01-14	321.78	322.18	318.76	320.86	614963
2025-01-15	325.48	327.27	324.95	326.65	428617
2025-01-16	327.32	327.72	325.85	326.23	768393
2025-01-17	329.69	330.47	328.52	329.39	715944
2025-01-21	331.08	332.60	330.21	332.52	1202907
2025-01-22	334.37	335.16	333.89	334.33	440420
2025-01-23	333.91	336.05	333.72	336.01	642733
2025-01-24	336.23	336.61	334.59	335.17	347114
2025-01-27	327.68	330.84	327.68	330.38	1201686
2025-01-28	331.10	333.84	329.41	332.90	985095
2025-01-29	332.91	333.18	330.48	331.97	414103
2025-01-30	332.98	334.77	331.75	333.74	937780
2025-01-31	335.23	336.56	331.74	332.16	763511
2025-02-03	326.71	331.23	325.79	329.86	750254
2025-02-04	329.94	332.30	329.67	332.09	2340747
2025-02-05	331.68	333.55	330.45	333.42	702918
2025-02-06	334.51	334.55	332.51	334.47	403606
2025-02-07	334.95	335.51	331.11	331.56	796248
2025-02-10	333.21	334.04	332.52	333.71	456182
2025-02-11	332.37	333.89	332.36	333.59	298399
2025-02-12	330.29	333.14	329.80	332.43	468338
2025-02-13	333.24	336.12	332.61	336.01	632888
2025-02-14	336.30	336.69	335.65	336.03	680273
2025-02-18	336.64	336.97	335.32	336.91	1366531
2025-02-19	336.41	337.76	335.84	337.54	435519
2025-02-20	336.87	336.87	333.96	335.77	556483
2025-02-21	335.61	335.71	329.35	329.73	515931
2025-02-24	330.71	331.31	327.56	328.05	589005
2025-02-25	327.90	328.47	323.69	326.46	1336598
2025-02-26	327.33	329.36	325.24	326.40	696415
2025-02-27	327.92	328.35	321.24	321.39	667214
2025-02-28	321.53	326.63	320.10	326.39	756852
2025-03-03	327.55	328.30	318.49	320.54	1255593
2025-03-04	317.81	321.46	313.80	316.67	1394032
2025-03-05	316.51	321.15	314.72	320.30	977715
2025-03-06	315.97	318.48	312.85	314.30	682449
2025-03-07	312.99	316.59	309.94	315.98	753715
2025-03-10	311.27	312.33	304.49	307.33	1024200
2025-03-11	306.55	308.66	302.68	305.02	1264850
2025-03-12	308.60	308.99	303.91	306.58	1340935

Explore More About IWB

Coins representing dividend payouts and trends

IWB Dividend History

Discover iShares Russell 1000'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

IWB Stock Split History

Discover iShares Russell 1000'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

IWB Historical Prices

Explore iShares Russell 1000's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics