IWD Historical Prices

Summary

Key Stock Metrics

163.19

(April 7, 2025)

52-Week Low

226.39

(February 12, 2026)

52-Week High

226.39

(February 12, 2026)

All-Time High

223.54

(February 17, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-26	55.50	55.73	55.44	55.50	9500
2000-05-30	55.89	56.14	55.89	56.14	1200
2000-05-31	56.52	56.83	56.52	56.55	25500
2000-06-01	56.81	57.33	56.81	57.06	15300
2000-06-02	58.38	58.52	58.09	58.09	14200
2000-06-05	58.00	58.00	57.72	57.78	1600
2000-06-06	57.64	57.64	57.52	57.63	2100
2000-06-07	57.67	57.84	57.67	57.72	20400
2000-06-08	57.78	57.78	57.34	57.34	19200
2000-06-09	57.73	57.73	57.33	57.33	4100
2000-06-12	57.41	57.47	57.41	57.47	4200
2000-06-13	57.14	57.61	57.14	57.55	20400
2000-06-14	57.78	57.92	57.63	57.66	115000
2000-06-15	57.84	57.84	57.06	57.09	30800
2000-06-16	57.25	57.25	56.25	56.25	2100
2000-06-19	56.28	56.77	56.28	56.61	13900
2000-06-20	56.44	56.63	56.00	56.00	19500
2000-06-21	56.06	56.25	55.97	55.97	18000
2000-06-22	56.06	56.06	55.55	55.59	8200
2000-06-23	55.83	55.92	55.50	55.50	1700
2000-06-26	55.67	56.02	55.52	55.61	13900
2000-06-27	56.00	56.00	55.59	55.59	14400
2000-06-28	55.72	55.91	55.38	55.41	5800
2000-06-29	55.00	55.20	55.00	55.20	300
2000-06-30	55.31	55.33	54.81	54.81	7700
2000-07-03	54.38	54.44	54.38	54.44	800
2000-07-05	55.00	55.17	54.92	54.92	1100
2000-07-06	54.98	55.13	54.81	54.81	12500
2000-07-07	54.11	55.64	54.11	55.44	5500
2000-07-10	55.69	55.77	55.50	55.50	64200
2000-07-11	55.48	55.97	55.36	55.73	33600
2000-07-12	56.14	56.14	55.77	55.77	1000
2000-07-13	56.13	56.13	55.66	55.88	32300
2000-07-14	56.13	56.13	55.86	55.95	13500
2000-07-17	55.84	55.86	55.39	55.39	4800
2000-07-18	55.38	55.63	55.25	55.25	32700
2000-07-19	55.44	55.66	55.31	55.31	22700
2000-07-20	55.52	55.77	55.52	55.73	38800
2000-07-21	55.78	55.78	55.25	55.31	9100
2000-07-24	55.31	55.41	55.00	55.00	4300
2000-07-25	55.09	55.59	55.09	55.11	38700
2000-07-26	55.13	55.28	54.75	54.91	19100
2000-07-27	54.94	55.22	54.94	55.19	15900
2000-07-28	55.13	55.13	54.25	54.25	4500
2000-07-31	54.75	54.92	54.59	54.73	10100
2000-08-01	54.77	55.33	54.77	55.19	20400
2000-08-02	55.44	55.80	55.44	55.75	11400
2000-08-03	55.38	55.95	55.38	55.89	80600
2000-08-04	56.13	56.55	56.13	56.55	7400
2000-08-07	56.75	57.09	56.63	57.08	10600
2000-08-08	56.77	56.91	56.77	56.91	6800
2000-08-09	57.00	57.00	56.50	56.56	30200
2000-08-10	56.72	56.78	56.69	56.69	1700
2000-08-11	56.97	57.38	56.97	57.25	6000
2000-08-14	57.22	57.75	57.22	57.75	126100
2000-08-15	57.75	57.75	57.38	57.56	243900
2000-08-16	57.50	57.66	57.06	57.06	51800
2000-08-17	57.47	57.48	57.34	57.44	34100
2000-08-18	57.34	57.36	57.16	57.36	20900
2000-08-21	57.38	57.53	57.36	57.53	3000
2000-08-22	57.63	57.88	57.63	57.72	10100
2000-08-23	57.50	57.56	57.47	57.56	22200
2000-08-24	57.50	57.50	57.28	57.44	7000
2000-08-25	57.44	57.44	57.28	57.38	2400
2000-08-28	57.50	57.91	57.47	57.66	53700
2000-08-29	57.63	57.63	57.28	57.38	6700
2000-08-30	57.38	57.42	57.19	57.42	16400
2000-08-31	58.13	58.13	58.00	58.00	3500
2000-09-01	57.94	58.00	57.63	57.88	28600
2000-09-05	57.84	58.03	57.84	57.94	1600
2000-09-06	58.34	58.38	58.09	58.09	5700
2000-09-07	58.00	58.06	57.84	57.97	26400
2000-09-08	57.97	58.34	57.97	58.34	13100
2000-09-11	58.97	58.97	58.53	58.75	28100
2000-09-12	58.78	58.88	58.69	58.84	90600
2000-09-13	58.50	58.91	58.50	58.63	98600
2000-09-14	58.63	58.63	58.34	58.41	38500
2000-09-15	58.00	58.00	57.97	57.97	3700
2000-09-18	57.78	57.78	57.13	57.13	27700
2000-09-19	57.03	57.25	57.00	57.00	4500
2000-09-20	56.84	56.84	55.88	56.19	22400
2000-09-21	56.03	56.03	55.81	56.03	54500
2000-09-22	56.38	56.84	56.09	56.78	106700
2000-09-25	56.88	57.03	56.78	56.92	5300
2000-09-26	57.00	57.13	56.78	56.81	7900
2000-09-27	56.81	56.88	56.63	56.84	8200
2000-09-28	57.00	58.34	57.00	58.16	73300
2000-09-29	58.16	58.50	58.03	58.03	26600
2000-10-02	57.91	58.22	57.88	58.19	33000
2000-10-03	58.38	58.91	58.25	58.25	15400
2000-10-04	58.41	58.63	58.13	58.28	3600
2000-10-05	58.44	58.59	58.31	58.38	177700
2000-10-06	58.50	58.53	57.06	57.31	17700
2000-10-09	57.50	57.50	57.13	57.25	251300
2000-10-10	57.31	57.41	56.66	56.88	14200
2000-10-11	56.50	56.66	55.81	56.31	239900
2000-10-12	56.13	56.13	54.88	54.88	132400
2000-10-13	54.88	55.77	54.84	55.77	34200
2000-10-16	55.92	56.03	55.78	55.80	27000
2000-10-17	56.13	56.13	54.92	55.23	31800
2000-10-18	54.25	55.36	54.00	55.03	9400
2000-10-19	55.53	55.98	55.38	55.95	83400
2000-10-20	56.17	56.45	56.02	56.33	14300
2000-10-23	56.33	56.56	56.33	56.38	9100
2000-10-24	57.06	57.20	56.70	56.70	15600
2000-10-25	56.53	57.27	56.50	56.50	9700
2000-10-26	56.78	56.78	55.98	56.38	184300
2000-10-27	56.38	57.42	56.38	57.42	19000
2000-10-30	57.63	59.06	57.63	58.89	36400
2000-10-31	58.94	59.59	58.77	59.53	17400
2000-11-01	59.42	59.42	58.84	59.02	12500
2000-11-02	59.34	59.34	58.88	58.88	30100
2000-11-03	58.73	59.13	58.73	58.95	6600
2000-11-06	59.09	59.45	59.09	59.25	85000
2000-11-07	59.30	59.30	59.02	59.16	43600
2000-11-08	59.17	59.41	59.17	59.25	19000
2000-11-09	58.75	59.03	58.11	58.69	68200
2000-11-10	58.77	58.98	58.31	58.39	109300
2000-11-13	57.63	58.17	57.27	57.80	6200
2000-11-14	58.09	58.59	58.09	58.28	1139400
2000-11-15	58.13	58.41	57.83	58.16	44400
2000-11-16	58.38	58.50	58.16	58.17	11600
2000-11-17	58.13	58.30	57.58	57.83	66900
2000-11-20	57.63	57.63	57.00	57.00	33200
2000-11-21	57.00	57.44	56.59	57.30	18100
2000-11-22	56.94	56.94	56.55	56.63	17900
2000-11-24	56.95	56.98	56.94	56.94	2700
2000-11-27	57.22	57.42	56.98	57.25	6600
2000-11-28	57.13	57.63	57.13	57.31	117100
2000-11-29	57.16	57.86	57.16	57.63	49000
2000-11-30	57.73	57.73	56.58	57.28	85700
2000-12-01	57.47	57.69	57.06	57.06	38400
2000-12-04	57.14	57.81	57.14	57.75	22800
2000-12-05	58.00	58.70	57.83	58.70	78100
2000-12-06	58.70	58.94	57.88	57.88	38300
2000-12-07	58.27	58.52	58.09	58.14	53300
2000-12-08	58.50	58.86	58.31	58.58	73600
2000-12-11	58.31	59.09	58.31	58.70	6800
2000-12-12	58.88	59.03	58.69	58.94	64600
2000-12-13	59.20	59.20	58.70	58.70	257600
2000-12-14	58.38	58.38	57.84	57.89	125500
2000-12-15	57.59	57.81	57.22	57.50	55600
2000-12-18	58.25	58.50	58.11	58.25	187300
2000-12-19	58.06	58.88	57.81	57.92	194300
2000-12-20	57.31	57.44	56.81	57.13	45600
2000-12-21	56.81	57.52	56.67	57.47	121800
2000-12-22	57.44	58.08	57.44	58.08	72600
2000-12-26	58.34	59.17	58.34	59.16	1222800
2000-12-27	59.08	59.75	59.08	59.64	130400
2000-12-28	59.44	60.27	59.44	59.94	59600
2000-12-29	60.38	60.44	59.81	60.02	166900
2001-01-02	59.69	59.77	58.78	59.02	79700
2001-01-03	59.19	60.50	58.70	60.11	165400
2001-01-04	60.23	60.23	59.27	59.27	15700
2001-01-05	59.38	59.38	58.28	58.41	152300
2001-01-08	58.50	58.63	58.11	58.48	65000
2001-01-09	58.77	58.77	58.25	58.55	13100
2001-01-10	58.25	58.91	58.25	58.89	193200
2001-01-11	58.94	59.16	58.64	58.67	94300
2001-01-12	58.63	58.67	58.19	58.56	251400
2001-01-16	58.50	58.97	58.44	58.97	128500
2001-01-17	59.31	59.31	58.69	58.81	44700
2001-01-18	58.88	58.97	58.39	58.86	48400
2001-01-19	58.34	58.34	58.06	58.27	155000
2001-01-22	58.33	58.72	58.14	58.38	86900
2001-01-23	58.58	59.08	58.58	58.89	114800
2001-01-24	58.95	59.25	58.89	58.98	137600
2001-01-25	59.25	59.52	58.97	59.52	386400
2001-01-26	59.36	59.52	58.95	59.11	37200
2001-01-29	59.32	59.65	59.32	59.61	60600
2001-01-30	59.64	60.25	59.37	60.23	110600
2001-01-31	60.20	60.25	59.50	60.05	331100
2001-02-01	60.12	60.42	60.02	60.42	19100
2001-02-02	60.56	60.56	59.86	60.02	27600
2001-02-05	60.12	60.58	60.12	60.55	149700
2001-02-06	60.50	60.61	60.12	60.18	43500
2001-02-07	60.40	60.44	60.20	60.26	31100
2001-02-08	60.42	60.50	60.13	60.26	19500
2001-02-09	60.23	60.23	59.81	60.03	95300
2001-02-12	60.02	60.74	60.02	60.66	8700
2001-02-13	60.68	60.70	60.50	60.50	105300
2001-02-14	60.60	60.60	59.82	59.87	33000
2001-02-15	59.90	60.07	59.75	60.00	19100
2001-02-16	59.70	60.09	59.70	59.94	122800
2001-02-20	60.00	60.00	59.25	59.25	88700
2001-02-21	59.20	59.20	58.20	58.20	46200
2001-02-22	58.47	58.47	57.34	58.24	67700
2001-02-23	58.00	58.04	56.87	57.98	26200
2001-02-26	58.01	58.87	58.01	58.86	24300
2001-02-27	58.99	59.38	58.80	58.96	35800
2001-02-28	59.32	59.33	58.12	58.43	62500
2001-03-01	57.99	58.25	57.62	58.00	73700
2001-03-02	57.87	58.89	57.75	58.48	132100
2001-03-05	58.70	58.79	58.45	58.79	48200
2001-03-06	59.18	59.32	58.86	58.95	56800
2001-03-07	59.19	59.36	59.03	59.36	79100
2001-03-08	59.62	59.96	59.37	59.93	57200
2001-03-09	59.50	59.50	58.74	59.06	96800
2001-03-12	58.49	58.54	56.75	56.91	92700
2001-03-13	57.03	57.22	56.39	57.13	35200
2001-03-14	55.98	56.31	55.38	55.67	27600
2001-03-15	56.25	56.32	55.92	56.31	32200
2001-03-16	56.17	56.18	55.45	55.45	200300
2001-03-19	55.69	56.31	55.43	56.19	14100
2001-03-20	56.32	56.46	55.23	55.23	24200
2001-03-21	54.95	55.15	53.76	53.85	583000
2001-03-22	53.63	53.64	51.70	53.11	75300
2001-03-23	53.24	53.94	53.05	53.85	92200
2001-03-26	54.37	55.02	54.37	55.02	348500
2001-03-27	54.95	56.19	54.90	56.12	175900
2001-03-28	55.38	55.59	55.03	55.32	178400
2001-03-29	55.00	55.81	55.00	55.52	27000
2001-03-30	55.80	56.19	55.51	56.10	186600
2001-04-02	56.16	56.77	55.64	55.81	73700
2001-04-03	55.50	55.50	53.94	54.18	63900
2001-04-04	54.15	54.52	53.87	54.25	258900
2001-04-05	55.00	55.79	55.00	55.76	97700
2001-04-06	55.17	55.30	54.50	54.85	39500
2001-04-09	55.04	55.66	55.04	55.56	40800
2001-04-10	56.11	56.75	56.11	56.49	481600
2001-04-11	56.62	56.67	55.95	56.05	52800
2001-04-12	56.15	56.55	55.96	56.50	621700
2001-04-16	56.65	56.89	56.36	56.64	499300
2001-04-17	56.44	57.23	56.44	57.10	42600
2001-04-18	57.61	60.00	57.30	58.46	769900
2001-04-19	58.48	58.63	58.16	58.63	116600
2001-04-20	58.25	58.37	57.68	57.85	63800
2001-04-23	57.92	57.92	57.35	57.59	496700
2001-04-24	57.80	58.04	57.20	57.20	106500
2001-04-25	57.55	58.25	57.25	58.13	48900
2001-04-26	58.20	59.00	58.15	58.65	95700
2001-04-27	58.98	59.33	58.80	59.33	492700
2001-04-30	59.55	59.71	58.76	58.95	180300
2001-05-01	58.95	59.51	58.76	59.42	89200
2001-05-02	59.54	59.54	59.00	59.20	107700
2001-05-03	58.70	59.00	58.48	58.85	56800
2001-05-04	58.32	59.62	58.32	59.62	33100
2001-05-07	59.57	59.72	59.22	59.50	122900
2001-05-08	59.51	59.51	58.86	59.21	111000
2001-05-09	58.95	59.19	58.89	59.10	76400
2001-05-10	59.60	59.60	59.26	59.37	91100
2001-05-11	59.59	59.59	58.90	59.03	34700
2001-05-14	58.80	59.42	58.80	59.41	36100
2001-05-15	59.45	59.73	59.28	59.52	39400
2001-05-16	59.35	60.90	59.31	60.90	24700
2001-05-17	60.75	61.18	60.75	60.99	128400
2001-05-18	60.93	61.10	60.75	61.10	93100
2001-05-21	61.12	61.48	60.95	61.35	276500
2001-05-22	61.45	61.62	61.14	61.34	210100
2001-05-23	61.29	61.29	60.64	60.75	73500
2001-05-24	60.81	61.01	60.50	60.79	484800
2001-05-25	60.86	60.86	60.25	60.25	112500
2001-05-29	60.48	60.49	60.22	60.32	603800
2001-05-30	60.27	60.43	59.75	59.77	33600
2001-05-31	60.09	60.36	59.77	60.25	247000
2001-06-01	60.04	60.48	59.75	60.35	306200
2001-06-04	60.58	60.69	60.15	60.69	53800
2001-06-05	60.70	61.13	60.61	61.10	61400
2001-06-06	60.97	60.97	60.40	60.46	40600
2001-06-07	60.20	60.37	59.95	60.33	29400
2001-06-08	60.00	60.00	59.51	59.92	21600
2001-06-11	59.90	59.90	59.38	59.66	29300
2001-06-12	59.20	59.77	58.93	59.70	37600
2001-06-13	59.63	59.88	59.18	59.18	10000
2001-06-14	58.90	58.90	58.25	58.28	24900
2001-06-15	57.97	58.69	57.94	58.33	21800
2001-06-18	58.40	58.50	58.08	58.08	31700
2001-06-19	58.66	58.71	58.26	58.41	60200
2001-06-20	58.38	58.99	58.38	58.86	39000
2001-06-21	58.65	59.35	58.65	59.35	188500
2001-06-22	59.01	59.13	58.68	58.87	90500
2001-06-25	59.03	59.03	58.37	58.45	46300
2001-06-26	57.76	58.56	57.76	58.38	57200
2001-06-27	58.32	58.64	58.00	58.30	17800
2001-06-28	58.39	59.16	58.39	58.60	105600
2001-06-29	58.68	58.91	58.45	58.62	57100
2001-07-02	58.73	59.33	58.73	59.30	57700
2001-07-03	59.26	59.26	58.90	59.09	60400
2001-07-05	59.02	59.22	58.64	58.64	79700
2001-07-06	58.68	58.68	57.66	57.92	51600
2001-07-09	58.00	58.21	57.80	58.15	301800
2001-07-10	58.20	58.20	57.55	57.59	131700
2001-07-11	57.32	57.61	56.91	57.56	108300
2001-07-12	57.88	58.49	57.68	58.40	45100
2001-07-13	58.39	58.77	58.39	58.71	80200
2001-07-16	58.80	58.97	58.24	58.30	35700
2001-07-17	58.20	58.88	58.20	58.82	70200
2001-07-18	58.52	58.76	58.16	58.76	46300
2001-07-19	59.25	59.31	58.50	58.61	210200
2001-07-20	58.75	58.85	58.45	58.68	81100
2001-07-23	58.68	58.73	57.74	57.91	51300
2001-07-24	57.70	57.70	56.51	56.72	251700
2001-07-25	56.90	57.67	56.72	57.44	393400
2001-07-26	57.49	58.31	57.45	58.31	238100
2001-07-27	58.36	58.50	58.03	58.36	99800
2001-07-30	58.36	58.39	58.12	58.39	53200
2001-07-31	58.47	59.00	58.47	58.74	37200
2001-08-01	58.79	59.19	58.60	58.93	42300
2001-08-02	59.25	59.25	58.90	59.08	19500
2001-08-03	59.01	59.03	58.52	58.78	50600
2001-08-06	58.79	58.79	58.09	58.19	30500
2001-08-07	58.30	58.56	58.16	58.39	31100
2001-08-08	58.27	58.59	57.62	57.72	59900
2001-08-09	57.70	57.70	57.25	57.68	134800
2001-08-10	57.91	58.22	57.25	58.15	35100
2001-08-13	58.16	58.27	57.90	58.15	21600
2001-08-14	58.37	58.47	58.01	58.04	8800
2001-08-15	58.06	58.30	57.73	57.73	24400
2001-08-16	57.70	57.98	57.34	57.95	50000
2001-08-17	57.75	57.75	57.07	57.24	65800
2001-08-20	57.20	57.65	57.20	57.64	33000
2001-08-21	57.75	58.19	57.20	57.20	27600
2001-08-22	57.45	57.72	57.22	57.53	35100
2001-08-23	57.56	57.67	57.30	57.52	15200
2001-08-24	57.46	58.13	57.46	58.06	101600
2001-08-27	58.05	58.05	57.71	57.88	22100
2001-08-28	57.70	57.70	57.00	57.11	140600
2001-08-29	57.25	57.29	56.61	56.62	372000
2001-08-30	56.51	56.78	55.81	55.97	77600
2001-08-31	56.10	56.56	56.08	56.32	16200
2001-09-04	56.24	57.28	56.18	56.44	39800
2001-09-05	56.28	56.39	55.79	56.20	27100
2001-09-06	56.00	56.05	55.07	55.07	53500
2001-09-07	54.82	55.13	54.22	54.45	74800
2001-09-10	54.11	54.70	53.83	54.36	81300
2001-09-17	52.00	52.75	51.70	52.20	239300
2001-09-18	51.50	52.80	51.50	51.84	84700
2001-09-19	52.00	52.20	49.80	50.90	89500
2001-09-20	50.20	50.50	49.40	49.45	84200
2001-09-21	47.50	49.50	47.30	48.78	82700
2001-09-24	49.95	50.29	49.57	49.98	128900
2001-09-25	50.25	50.75	49.95	50.40	219600
2001-09-26	51.20	51.20	50.09	50.59	87100
2001-09-27	50.50	51.20	50.05	51.07	247900
2001-09-28	51.75	52.30	51.40	52.05	102500
2001-10-01	52.00	52.00	51.22	51.85	35200
2001-10-02	51.86	52.62	51.73	52.62	90700
2001-10-03	52.32	53.26	52.27	53.20	84200
2001-10-04	53.45	53.47	52.94	53.03	50500
2001-10-05	53.10	53.18	52.15	52.65	307700
2001-10-08	52.45	52.55	52.10	52.27	24200
2001-10-09	52.00	52.34	52.00	52.30	45000
2001-10-10	52.27	53.24	52.17	53.24	46100
2001-10-11	53.45	53.96	53.45	53.60	586300
2001-10-12	53.47	53.47	52.51	53.28	79800
2001-10-15	53.05	53.26	52.63	53.12	154400
2001-10-16	53.35	53.74	53.26	53.64	214300
2001-10-17	54.12	54.20	52.83	52.83	53700
2001-10-18	52.83	52.85	52.10	52.19	58800
2001-10-19	52.10	52.47	51.72	52.38	87900
2001-10-22	52.25	53.15	52.24	53.01	64000
2001-10-23	53.23	53.23	52.64	52.74	373500
2001-10-24	52.80	52.80	52.32	52.48	87400
2001-10-25	51.90	53.20	51.83	53.20	92700
2001-10-26	53.03	53.69	52.96	53.37	715800
2001-10-29	53.35	53.35	52.30	52.30	330300
2001-10-30	52.20	52.20	51.25	51.65	307000
2001-10-31	51.95	52.19	51.53	51.66	556100
2001-11-01	51.80	52.53	51.25	52.39	187100
2001-11-02	52.38	52.77	52.19	52.74	75800
2001-11-05	53.37	53.48	53.01	53.14	35300
2001-11-06	53.20	53.88	52.85	53.88	89000
2001-11-07	53.58	54.09	53.58	53.85	128700
2001-11-08	53.94	54.38	53.74	53.76	50400
2001-11-09	53.90	53.98	53.57	53.90	80500
2001-11-12	53.46	53.84	52.84	53.62	40000
2001-11-13	54.16	54.65	54.08	54.65	107200
2001-11-14	54.86	54.93	54.29	54.68	97600
2001-11-15	54.45	54.80	54.42	54.79	103500
2001-11-16	54.56	54.77	54.20	54.65	131300
2001-11-19	54.85	55.26	54.64	55.26	121900
2001-11-20	55.10	55.36	54.90	55.02	82100
2001-11-21	54.80	54.90	54.35	54.66	117300
2001-11-23	54.63	55.40	54.63	55.40	51400
2001-11-26	55.34	55.51	54.90	55.39	84100
2001-11-27	55.35	55.57	54.81	55.13	99100
2001-11-28	54.89	54.92	54.18	54.21	2093100
2001-11-29	54.28	54.64	53.93	54.64	174700
2001-11-30	54.47	54.83	54.34	54.55	2452800
2001-12-03	54.36	54.51	54.01	54.25	453700
2001-12-04	54.47	54.92	54.09	54.92	84000
2001-12-05	55.15	56.10	55.06	55.85	105000
2001-12-06	55.92	56.18	55.72	55.89	208400
2001-12-07	55.78	55.92	55.45	55.79	89900
2001-12-10	55.55	55.61	54.89	54.98	136100
2001-12-11	55.12	55.34	54.73	54.78	156200
2001-12-12	54.90	54.93	54.29	54.80	343800
2001-12-13	54.29	54.52	53.92	53.97	204900
2001-12-14	53.81	54.02	53.44	53.94	119100
2001-12-17	53.93	54.33	53.88	54.04	153200
2001-12-18	54.50	54.79	54.35	54.73	207800
2001-12-19	54.30	55.29	54.30	55.25	163900
2001-12-20	54.97	55.34	54.87	55.03	164100
2001-12-21	55.29	55.29	54.76	55.11	332000
2001-12-24	54.90	55.21	54.90	55.16	89900
2001-12-26	55.10	55.71	55.10	55.33	109100
2001-12-27	55.21	55.74	55.21	55.74	539200
2001-12-28	55.68	56.05	55.68	55.96	517400
2001-12-31	55.77	56.13	55.40	55.40	223300
2002-01-02	55.63	55.83	54.92	55.83	718300
2002-01-03	55.84	56.26	55.74	56.26	200100
2002-01-04	56.33	56.83	56.32	56.74	165200
2002-01-07	56.82	56.94	56.40	56.52	284600
2002-01-08	56.43	56.53	55.98	56.14	46800
2002-01-09	56.35	56.62	55.78	55.89	126400
2002-01-10	55.95	56.00	55.70	55.82	41100
2002-01-11	56.04	56.04	55.35	55.43	120700
2002-01-14	55.22	55.36	54.94	55.09	133500
2002-01-15	55.55	55.71	55.14	55.48	222700
2002-01-16	55.34	55.34	54.65	54.65	119600
2002-01-17	54.81	55.16	54.81	55.13	119500
2002-01-18	54.95	55.20	54.79	54.89	77800
2002-01-22	55.16	55.16	54.42	54.50	181100
2002-01-23	54.74	55.11	54.45	54.89	159800
2002-01-24	55.00	55.46	55.00	55.22	187700
2002-01-25	55.22	55.64	55.18	55.45	186000
2002-01-28	55.46	55.57	55.08	55.29	994200
2002-01-29	55.60	55.60	53.75	53.75	116400
2002-01-30	53.99	54.38	53.10	54.34	93500
2002-01-31	54.40	55.08	54.40	55.07	1077200
2002-02-01	55.20	55.20	54.70	54.70	183800
2002-02-04	54.60	54.60	53.42	53.58	35000
2002-02-05	53.28	53.70	53.03	53.08	78000
2002-02-06	53.05	53.38	52.55	52.60	267400
2002-02-07	52.95	53.44	52.72	52.87	83900
2002-02-08	52.96	53.78	52.96	53.78	462800
2002-02-11	53.76	54.46	53.60	54.45	65300
2002-02-12	54.05	54.46	54.04	54.29	82500
2002-02-13	54.39	54.81	54.32	54.70	146800
2002-02-14	54.81	54.97	54.53	54.54	80200
2002-02-15	54.56	54.73	54.21	54.30	51700
2002-02-19	53.82	54.04	53.33	53.41	63100
2002-02-20	53.33	54.06	53.14	53.98	48000
2002-02-21	54.10	54.32	53.57	53.64	58900
2002-02-22	53.53	54.15	53.38	53.81	98800
2002-02-25	54.22	54.99	54.22	54.95	44500
2002-02-26	55.07	55.28	54.75	55.09	39800
2002-02-27	55.29	55.65	54.93	55.14	82800
2002-02-28	55.25	55.73	55.19	55.35	39700
2002-03-01	55.53	56.32	55.35	56.32	61200
2002-03-04	56.53	57.41	56.48	57.26	222800
2002-03-05	57.16	57.55	57.00	57.12	124300
2002-03-06	57.01	58.10	57.01	58.00	138200
2002-03-07	58.06	58.13	57.53	57.77	73100
2002-03-08	58.00	58.12	57.58	57.66	280100
2002-03-11	57.62	58.12	57.51	57.82	78100
2002-03-12	57.55	58.00	57.29	57.95	77200
2002-03-13	57.83	57.83	57.30	57.54	108800
2002-03-14	57.54	57.62	57.30	57.49	392900
2002-03-15	57.81	58.18	57.74	58.13	98100
2002-03-18	58.30	58.36	57.02	58.13	214900
2002-03-19	58.40	58.55	58.14	58.48	94600
2002-03-20	58.12	58.15	57.68	57.68	68300
2002-03-21	57.72	57.82	57.20	57.66	69900
2002-03-22	57.71	57.85	57.37	57.50	221600
2002-03-25	57.54	57.54	56.76	56.81	72400
2002-03-26	56.86	57.44	56.86	57.09	79100
2002-03-27	57.24	57.72	57.20	57.56	134400
2002-03-28	57.63	58.03	57.54	57.77	102800
2002-04-01	57.42	57.61	56.91	57.40	124700
2002-04-02	57.08	57.52	57.08	57.40	451200
2002-04-03	57.33	57.33	56.66	56.80	39300
2002-04-04	56.74	57.03	56.60	56.90	54500
2002-04-05	57.17	57.26	56.82	56.85	87900
2002-04-08	56.44	57.16	56.44	57.16	60800
2002-04-09	57.14	57.26	56.93	56.93	35800
2002-04-10	57.02	57.57	56.92	57.57	217600
2002-04-11	57.45	57.45	56.33	56.47	32800
2002-04-12	56.59	56.81	56.40	56.63	27300
2002-04-15	56.85	56.95	56.25	56.29	98600
2002-04-16	56.84	57.56	56.83	57.50	142900
2002-04-17	57.64	57.75	57.33	57.50	157400
2002-04-18	57.48	57.66	57.04	57.38	58800
2002-04-19	57.56	57.56	57.28	57.48	192500
2002-04-22	57.32	57.32	56.53	56.65	236200
2002-04-23	56.60	56.91	56.40	56.51	232900
2002-04-24	56.65	56.86	56.07	56.12	297400
2002-04-25	56.00	56.12	55.66	56.01	147500
2002-04-26	56.25	56.25	55.54	55.70	91900
2002-04-29	55.45	55.65	54.92	55.06	104400
2002-04-30	55.20	55.91	54.97	55.63	154200
2002-05-01	55.70	56.28	55.20	56.18	69200
2002-05-02	56.25	56.47	56.10	56.39	105400
2002-05-03	56.45	56.45	55.92	56.23	93800
2002-05-06	56.05	56.26	55.11	55.22	155900
2002-05-07	55.45	55.52	55.03	55.03	109100
2002-05-08	55.80	56.43	55.69	56.27	270800
2002-05-09	56.20	56.31	55.85	55.85	111400
2002-05-10	55.82	55.92	55.10	55.23	85100
2002-05-13	55.26	56.04	55.15	56.04	78700
2002-05-14	56.65	56.94	56.36	56.91	291900
2002-05-15	56.65	57.16	56.53	56.73	64400
2002-05-16	56.78	57.08	56.69	56.96	81300
2002-05-17	57.10	57.15	56.70	57.09	158400
2002-05-20	56.90	56.90	56.39	56.56	93300
2002-05-21	56.55	56.90	56.14	56.25	664600
2002-05-22	56.28	56.47	56.08	56.47	177000
2002-05-23	56.45	57.10	56.32	57.08	460200
2002-05-24	57.12	57.12	56.39	56.48	574600
2002-05-28	56.65	56.65	55.92	56.19	108900
2002-05-29	56.12	56.14	55.83	55.98	148400
2002-05-30	55.50	56.02	55.26	55.70	84900
2002-05-31	55.94	56.46	55.65	55.65	157400
2002-06-03	55.82	56.15	54.67	54.76	297700
2002-06-04	54.65	54.90	54.27	54.68	277600
2002-06-05	54.50	55.07	54.50	54.96	2706700
2002-06-06	55.03	55.03	53.89	53.93	237100
2002-06-07	53.70	54.31	53.62	54.07	140000
2002-06-10	54.20	54.67	54.15	54.25	209200
2002-06-11	54.50	54.76	53.49	53.63	163900
2002-06-12	53.47	53.88	53.15	53.85	98900
2002-06-13	53.80	54.01	53.13	53.23	348300
2002-06-14	52.28	52.98	51.55	52.95	209300
2002-06-17	53.51	54.52	53.25	54.52	612300
2002-06-18	54.29	54.60	54.13	54.50	128200
2002-06-19	54.34	54.57	53.66	53.84	627600
2002-06-20	53.90	53.90	53.12	53.25	145700
2002-06-21	52.97	53.26	52.42	52.64	136800
2002-06-24	52.50	52.95	51.63	52.41	288200
2002-06-25	52.93	53.08	51.56	51.87	193100
2002-06-26	50.72	51.40	50.48	51.15	148800
2002-06-27	51.62	52.16	50.93	52.16	162200
2002-06-28	52.10	52.74	51.98	52.20	308400
2002-07-01	52.45	52.69	51.16	51.48	114800
2002-07-02	51.42	51.52	50.27	50.37	411400
2002-07-03	50.19	50.69	49.64	50.34	81600
2002-07-05	50.93	51.96	50.80	51.91	21200
2002-07-08	52.10	52.10	51.41	51.69	1553100
2002-07-09	51.78	51.83	50.44	50.51	986800
2002-07-10	50.73	50.74	48.82	48.98	945600
2002-07-11	48.25	49.25	47.84	49.24	446700
2002-07-12	49.22	49.22	48.07	48.39	804300
2002-07-15	47.89	48.24	46.24	48.07	228500
2002-07-16	47.78	48.30	47.12	47.37	176400
2002-07-17	48.67	48.67	47.19	47.48	99300
2002-07-18	47.25	47.54	46.24	46.31	169800
2002-07-19	45.78	45.83	44.38	44.54	116400
2002-07-22	44.00	44.90	42.30	42.78	482600
2002-07-23	42.80	43.39	41.37	41.60	465700
2002-07-24	40.28	43.90	40.28	43.67	218600
2002-07-25	43.40	44.63	42.85	43.98	452500
2002-07-26	44.00	44.36	43.71	44.36	150400
2002-07-29	45.60	46.99	45.33	46.75	416200
2002-07-30	46.45	47.38	45.96	46.98	402300
2002-07-31	46.74	47.90	45.90	47.63	388900
2002-08-01	47.20	47.50	46.17	46.34	369100
2002-08-02	46.30	46.44	44.88	45.23	495600
2002-08-05	45.10	45.11	43.60	43.60	170800
2002-08-06	44.45	45.82	44.45	45.06	418200
2002-08-07	45.90	45.90	44.62	45.56	170300
2002-08-08	45.60	47.39	45.60	47.39	314800
2002-08-09	46.80	47.73	46.39	47.48	198200
2002-08-12	46.90	47.50	46.65	47.25	346000
2002-08-13	47.10	47.57	46.03	46.28	120900
2002-08-14	46.53	47.91	45.74	47.71	78100
2002-08-15	48.20	48.52	47.76	48.23	228700
2002-08-16	48.05	48.65	47.75	48.28	113600
2002-08-19	48.06	49.39	48.06	49.37	197800
2002-08-20	48.88	49.03	48.40	48.65	178000
2002-08-21	48.78	49.33	48.26	49.12	158800
2002-08-22	49.10	50.02	49.10	49.95	195200
2002-08-23	49.45	49.52	48.60	48.70	127500
2002-08-26	49.04	49.45	48.40	49.17	121000
2002-08-27	49.75	49.75	48.68	48.91	164800
2002-08-28	48.36	48.52	47.80	47.81	98800
2002-08-29	47.23	48.27	47.21	47.91	120200
2002-08-30	47.73	48.50	47.48	47.80	704200
2002-09-03	46.95	47.13	45.98	45.98	264800
2002-09-04	46.13	46.90	45.80	46.75	114200
2002-09-05	45.75	46.53	45.51	46.21	91300
2002-09-06	46.97	47.08	46.51	46.83	86400
2002-09-09	46.61	47.42	46.15	47.30	292200
2002-09-10	47.16	47.53	46.94	47.53	278700
2002-09-11	48.10	48.10	47.27	47.29	135900
2002-09-12	47.17	47.19	46.18	46.32	155400
2002-09-13	45.74	46.31	45.50	46.11	149900
2002-09-16	46.00	46.20	45.56	46.05	358600
2002-09-17	46.67	46.67	45.05	45.20	149600
2002-09-18	44.57	45.35	44.26	44.70	84000
2002-09-19	44.09	44.42	43.44	43.60	226300
2002-09-20	43.50	43.89	43.26	43.44	136400
2002-09-23	43.05	43.35	42.74	43.35	143800
2002-09-24	42.48	43.09	42.10	42.21	262400
2002-09-25	42.79	43.41	42.15	43.40	192700
2002-09-26	43.35	44.22	43.35	44.05	104200
2002-09-27	43.93	44.22	42.65	42.65	123700
2002-09-30	41.82	42.82	41.45	42.32	1696800
2002-10-01	42.78	44.04	42.30	44.01	350400
2002-10-02	43.55	43.98	42.57	42.60	257600
2002-10-03	42.67	43.30	42.09	42.15	308800
2002-10-04	42.34	42.37	40.85	41.30	948800
2002-10-07	41.05	41.46	40.05	40.20	311400
2002-10-08	40.70	41.07	39.52	40.67	263200
2002-10-09	40.00	40.28	39.14	39.41	229900
2002-10-10	39.38	41.87	39.00	40.81	876900
2002-10-11	41.95	43.19	41.78	42.41	115200
2002-10-14	42.10	42.84	42.10	42.60	193400
2002-10-15	44.30	44.88	44.01	44.88	148800
2002-10-16	44.55	44.55	43.57	43.83	225000
2002-10-17	45.15	45.20	44.75	45.01	360300
2002-10-18	44.60	45.20	44.19	44.84	183600
2002-10-21	44.78	46.00	44.64	45.80	514000
2002-10-22	45.40	45.89	45.17	45.58	337400
2002-10-23	45.00	45.84	44.57	45.83	191500
2002-10-24	46.40	46.40	45.01	45.10	130900
2002-10-25	44.70	46.13	44.70	46.13	92400
2002-10-28	46.50	46.50	45.58	45.63	327600
2002-10-29	45.75	45.75	44.40	45.14	405200
2002-10-30	45.05	45.94	45.05	45.65	760300
2002-10-31	45.85	46.23	45.16	45.59	344700
2002-11-01	45.40	46.50	45.18	46.11	325100
2002-11-04	46.97	47.54	46.42	46.60	615100
2002-11-05	46.67	47.05	45.67	46.95	206500
2002-11-06	47.23	47.55	46.57	47.30	209400
2002-11-07	46.80	46.96	45.90	46.18	398800
2002-11-08	46.00	46.58	45.59	45.75	233100
2002-11-11	45.45	45.60	44.93	45.02	298900
2002-11-12	45.15	45.85	45.03	45.20	190600
2002-11-13	44.85	45.62	44.54	45.25	160300
2002-11-14	45.79	46.13	45.62	45.92	293800
2002-11-15	45.63	46.64	45.63	46.64	310500
2002-11-18	46.88	46.88	46.01	46.04	434600
2002-11-19	46.04	46.51	45.86	46.16	312300
2002-11-20	45.82	47.05	45.82	46.75	521000
2002-11-21	47.30	48.24	47.30	48.16	591800
2002-11-22	47.67	48.44	47.67	48.03	321300
2002-11-25	48.08	48.46	47.62	48.15	404200
2002-11-26	47.95	47.96	47.00	47.21	459300
2002-11-27	47.60	48.57	47.43	48.45	344100
2002-11-29	48.50	48.62	48.30	48.50	528300
2002-12-02	49.08	49.18	47.77	48.40	412500
2002-12-03	47.90	47.97	47.42	47.60	325600
2002-12-04	47.15	47.69	46.04	47.39	703400
2002-12-05	47.48	47.48	46.75	46.92	665800
2002-12-06	46.20	47.36	46.20	47.35	361400
2002-12-09	47.03	47.13	46.20	46.37	404400
2002-12-10	46.45	46.89	46.17	46.85	315200
2002-12-11	46.61	47.15	46.38	46.92	362900
2002-12-12	46.85	47.10	46.53	46.85	376900
2002-12-13	46.24	46.54	45.99	46.05	520800
2002-12-16	46.40	47.21	46.29	47.15	878400
2002-12-17	47.19	47.39	46.81	46.95	545500
2002-12-18	46.42	46.68	46.13	46.25	547300
2002-12-19	46.30	46.70	45.70	45.87	724000
2002-12-20	46.47	46.81	46.26	46.53	743800
2002-12-23	46.40	46.96	46.39	46.69	506300
2002-12-24	46.69	46.69	46.27	46.46	401600
2002-12-26	46.59	47.09	46.23	46.40	385500
2002-12-27	46.20	46.47	45.41	45.41	503100
2002-12-30	45.70	46.00	45.35	45.91	697800
2002-12-31	45.70	46.18	45.29	45.86	473600
2003-01-02	46.51	47.48	46.11	47.45	1083500
2003-01-03	47.45	47.55	47.05	47.41	304200
2003-01-06	47.38	48.87	47.38	48.80	680500
2003-01-07	48.60	48.68	48.02	48.15	244600
2003-01-08	47.91	48.11	47.42	47.67	731200
2003-01-09	47.76	48.48	47.76	48.22	540600
2003-01-10	47.83	48.58	47.83	48.36	433300
2003-01-13	48.72	48.72	48.11	48.34	620100
2003-01-14	48.30	48.69	48.00	48.69	393100
2003-01-15	48.50	48.50	47.81	48.03	329100
2003-01-16	48.25	48.41	47.65	47.83	591200
2003-01-17	47.40	47.64	47.10	47.20	332100
2003-01-21	47.48	47.51	46.42	46.55	736800
2003-01-22	46.39	46.44	45.82	45.93	282700
2003-01-23	46.27	46.43	45.70	46.26	738100
2003-01-24	46.06	46.10	44.82	45.05	391900
2003-01-27	44.38	45.05	44.00	44.35	702900
2003-01-28	44.25	44.83	44.22	44.54	395900
2003-01-29	44.28	45.39	44.06	45.00	126500
2003-01-30	45.00	45.11	44.08	44.18	191700
2003-01-31	43.87	44.95	43.87	44.72	259200
2003-02-03	44.77	45.26	44.77	45.10	320000
2003-02-04	44.53	44.55	44.10	44.49	207100
2003-02-05	44.90	45.07	44.13	44.20	138600
2003-02-06	44.08	44.27	43.63	44.05	86600
2003-02-07	44.30	44.33	43.28	43.44	178200
2003-02-10	43.65	43.86	43.11	43.86	107100
2003-02-11	44.00	44.04	43.07	43.33	130900
2003-02-12	43.40	43.48	42.62	42.62	208900
2003-02-13	42.70	42.82	42.09	42.71	257200
2003-02-14	42.71	43.42	42.51	43.42	171700
2003-02-18	43.70	44.33	43.70	44.31	158400
2003-02-19	43.96	44.16	43.50	44.01	142200
2003-02-20	44.09	44.09	43.32	43.38	155900
2003-02-21	43.49	44.22	43.30	44.00	247400
2003-02-24	43.95	43.95	43.13	43.16	167200
2003-02-25	42.95	43.63	42.62	43.59	136900
2003-02-26	43.50	43.50	42.85	43.06	160800
2003-02-27	43.38	43.79	43.04	43.40	355100
2003-02-28	43.70	43.98	43.50	43.75	167200
2003-03-03	43.80	44.15	43.40	43.51	82900
2003-03-04	43.50	43.50	42.79	42.84	517900
2003-03-05	42.85	43.17	42.75	43.07	56800
2003-03-06	42.76	43.10	42.52	42.65	157000
2003-03-07	42.15	42.87	42.00	42.87	159100
2003-03-10	42.45	42.54	41.55	41.65	352500
2003-03-11	41.92	42.08	41.25	41.28	253200
2003-03-12	41.04	41.28	40.52	41.12	317400
2003-03-13	41.94	42.56	41.54	42.50	207700
2003-03-14	42.76	43.09	42.34	42.63	172300
2003-03-17	42.30	44.05	42.30	44.03	181400
2003-03-18	44.25	44.28	43.73	44.12	313900
2003-03-19	44.35	44.61	44.01	44.55	717100
2003-03-20	44.48	44.88	43.88	44.71	275800
2003-03-21	45.20	45.75	44.73	45.73	674600
2003-03-24	44.65	44.94	43.98	44.06	314700
2003-03-25	44.32	44.93	44.04	44.74	177700
2003-03-26	44.46	44.65	44.25	44.25	107400
2003-03-27	43.92	44.65	43.78	44.40	167900
2003-03-28	44.25	44.51	43.99	44.31	134700
2003-03-31	43.60	43.92	43.25	43.40	216100
2003-04-01	43.72	44.30	43.57	44.24	287600
2003-04-02	45.00	45.36	44.73	45.15	310400
2003-04-03	45.30	45.30	44.69	44.69	106100
2003-04-04	45.10	45.17	44.61	44.85	69500
2003-04-07	45.97	46.25	44.94	45.07	244100
2003-04-08	45.00	45.05	44.67	44.95	141700
2003-04-09	44.96	45.33	44.29	44.41	556500
2003-04-10	44.55	44.68	44.20	44.54	217000
2003-04-11	45.14	45.27	44.35	44.59	95100
2003-04-14	44.75	45.40	44.68	45.28	105100
2003-04-15	45.30	45.83	45.30	45.77	299800
2003-04-16	45.96	46.09	45.09	45.22	84100
2003-04-17	45.32	45.86	45.11	45.86	117100
2003-04-21	45.95	46.07	45.64	45.72	181500
2003-04-22	45.40	46.86	45.40	46.85	214600
2003-04-23	46.71	47.36	46.71	47.25	373500
2003-04-24	46.92	47.23	46.66	46.82	300700
2003-04-25	46.86	46.86	46.15	46.29	139700
2003-04-28	46.47	47.19	46.36	47.08	228700
2003-04-29	47.19	47.51	46.85	47.14	210400
2003-04-30	46.96	47.50	46.86	47.21	144400
2003-05-01	47.25	47.50	46.50	47.20	148600
2003-05-02	47.23	47.98	47.15	47.98	248200
2003-05-05	47.98	48.15	47.60	47.69	195400
2003-05-06	47.67	48.31	47.67	48.00	238000
2003-05-07	48.00	48.25	47.65	48.00	147300
2003-05-08	47.72	47.97	47.40	47.48	86500
2003-05-09	47.72	48.07	47.51	47.94	3408900
2003-05-12	48.00	48.69	47.82	48.60	375000
2003-05-13	48.60	48.73	48.34	48.54	283000
2003-05-14	48.74	48.85	48.17	48.46	234700
2003-05-15	48.80	48.89	48.39	48.80	139600
2003-05-16	48.71	49.07	48.44	48.91	219100
2003-05-19	48.58	48.58	47.76	47.84	370700
2003-05-20	48.14	48.14	47.37	47.82	216800
2003-05-21	47.60	48.18	47.55	47.97	128100
2003-05-22	48.00	48.75	48.00	48.58	148100
2003-05-23	48.58	49.09	48.40	48.90	283300
2003-05-27	48.72	49.93	48.55	49.89	315700
2003-05-28	49.85	50.21	49.67	49.93	186300
2003-05-29	49.95	50.20	49.26	49.39	151900
2003-05-30	49.88	50.50	49.77	50.37	554700
2003-06-02	50.80	51.38	50.62	50.98	206400
2003-06-03	50.83	51.02	50.50	50.89	260900
2003-06-04	50.90	51.78	50.84	51.70	122300
2003-06-05	51.50	51.93	51.15	51.83	117800
2003-06-06	52.45	52.81	51.60	51.75	255800
2003-06-09	51.80	51.82	50.94	51.00	834500
2003-06-10	51.35	51.51	51.11	51.45	187600
2003-06-11	51.61	52.34	51.41	52.30	244500
2003-06-12	52.49	52.59	52.00	52.48	164500
2003-06-13	52.31	52.31	51.33	51.48	80000
2003-06-16	52.00	52.50	51.76	52.45	283100
2003-06-17	52.80	52.80	52.18	52.50	267300
2003-06-18	52.40	52.50	52.00	52.16	208300
2003-06-19	52.18	52.34	51.40	51.58	264100
2003-06-20	51.67	52.02	51.50	51.67	174700
2003-06-23	51.68	51.68	50.78	50.97	147500
2003-06-24	51.00	51.25	50.76	51.15	205200
2003-06-25	51.20	51.60	50.66	50.66	286800
2003-06-26	50.85	51.32	50.65	51.20	388600
2003-06-27	51.30	51.38	50.55	50.55	428400
2003-06-30	51.12	51.19	50.55	50.57	260600
2003-07-01	50.54	51.17	50.01	51.17	197400
2003-07-02	51.25	51.73	51.01	51.73	2042000
2003-07-03	51.42	51.73	51.20	51.28	192000
2003-07-07	51.80	52.19	51.78	52.05	200400
2003-07-08	52.05	52.32	51.85	52.25	495500
2003-07-09	52.18	52.28	51.75	51.86	264700
2003-07-10	51.75	51.78	51.00	51.31	242500
2003-07-11	51.46	51.94	51.43	51.85	105400
2003-07-14	52.23	52.67	51.80	51.99	366500
2003-07-15	52.41	52.41	51.16	51.89	300800
2003-07-16	52.03	52.03	51.14	51.45	126600
2003-07-17	51.23	51.35	50.60	50.75	339200
2003-07-18	51.13	51.65	50.91	51.56	119200
2003-07-21	51.20	51.28	50.62	50.80	259500
2003-07-22	51.15	51.55	50.70	51.50	266900
2003-07-23	51.44	51.47	50.85	51.32	125900
2003-07-24	51.61	51.79	50.94	50.94	137200
2003-07-25	51.13	51.86	50.89	51.85	122000
2003-07-28	51.69	51.94	51.57	51.76	171800
2003-07-29	51.84	51.89	51.23	51.40	89600
2003-07-30	51.70	51.70	51.20	51.20	95800
2003-07-31	51.66	52.13	51.29	51.43	119100
2003-08-01	51.46	51.49	50.80	50.94	156400
2003-08-04	50.95	51.11	50.13	50.95	142700
2003-08-05	50.97	50.97	49.90	49.90	163600
2003-08-06	50.00	50.80	49.92	50.45	167700
2003-08-07	50.30	50.76	50.16	50.62	139400
2003-08-08	50.95	51.05	50.70	50.87	87400
2003-08-11	51.05	51.30	50.66	51.09	78800
2003-08-12	51.17	51.64	51.05	51.64	93400
2003-08-13	51.72	51.80	51.23	51.46	123200
2003-08-14	51.45	51.77	51.16	51.69	170600
2003-08-15	51.80	51.80	51.37	51.60	121600
2003-08-18	51.85	52.00	51.71	51.86	387600
2003-08-19	52.06	52.17	51.77	52.05	182200
2003-08-20	51.99	52.19	51.80	52.06	105400
2003-08-21	52.29	52.55	51.98	52.24	170100
2003-08-22	52.58	52.58	51.43	51.43	147300
2003-08-25	51.55	51.55	51.08	51.45	312600
2003-08-26	51.17	51.63	50.87	51.51	212800
2003-08-27	51.55	51.61	51.39	51.59	330700
2003-08-28	51.59	51.96	51.25	51.87	240200
2003-08-29	51.92	52.24	51.71	52.18	341400
2003-09-02	52.46	52.94	52.01	52.92	235400
2003-09-03	53.00	53.22	52.85	53.00	368400
2003-09-04	53.13	53.22	52.82	53.04	201400
2003-09-05	53.00	53.18	52.64	52.77	92300
2003-09-08	53.02	53.32	52.94	53.21	97500
2003-09-09	53.15	53.15	52.73	52.95	95400
2003-09-10	52.65	52.69	52.03	52.23	274500
2003-09-11	52.44	52.65	52.22	52.44	255800
2003-09-12	52.08	52.31	51.75	52.15	190500
2003-09-15	52.13	52.31	51.94	52.10	379100
2003-09-16	52.14	52.71	52.12	52.71	108800
2003-09-17	52.48	52.79	52.40	52.60	146600
2003-09-18	52.69	53.36	52.51	53.33	170800
2003-09-19	53.34	53.34	52.93	53.28	117200
2003-09-22	52.87	52.87	52.31	52.58	309700
2003-09-23	52.70	52.80	52.40	52.65	388000
2003-09-24	52.82	52.87	51.93	51.95	438300
2003-09-25	52.12	52.25	51.50	51.50	359600
2003-09-26	51.60	51.61	51.23	51.33	1906100
2003-09-29	51.53	51.85	51.26	51.72	263500
2003-09-30	51.64	51.78	51.01	51.41	722600
2003-10-01	51.75	52.50	51.62	52.50	580400
2003-10-02	52.25	52.70	52.25	52.64	308200
2003-10-03	53.30	53.50	53.00	53.09	154800
2003-10-06	53.20	53.46	53.00	53.24	965100
2003-10-07	53.24	53.60	52.96	53.55	140200
2003-10-08	53.47	53.64	53.16	53.31	385400
2003-10-09	53.91	54.11	53.43	53.73	370900
2003-10-10	53.73	53.80	53.52	53.78	142500
2003-10-13	54.04	54.30	53.99	54.04	242400
2003-10-14	54.19	54.39	53.86	54.39	160900
2003-10-15	54.56	54.57	54.04	54.29	173300
2003-10-16	54.01	54.54	54.01	54.38	180200
2003-10-17	54.45	54.53	53.64	53.90	134800
2003-10-20	53.89	54.06	53.56	54.06	117200
2003-10-21	54.07	54.09	53.57	53.94	619400
2003-10-22	53.61	53.61	53.09	53.35	185700
2003-10-23	53.22	53.60	53.01	53.55	237100
2003-10-24	53.28	53.44	52.90	53.44	183200
2003-10-27	53.69	53.90	53.42	53.44	143500
2003-10-28	53.80	54.10	53.63	54.10	1124400
2003-10-29	54.00	54.43	54.00	54.38	838500
2003-10-30	54.60	54.62	54.07	54.54	872700
2003-10-31	54.36	54.70	54.36	54.66	348300
2003-11-03	54.60	55.14	54.60	55.00	490800
2003-11-04	54.99	55.09	54.75	54.85	131400
2003-11-05	54.79	54.87	54.33	54.82	278400
2003-11-06	54.72	55.09	54.44	55.06	381300
2003-11-07	55.08	55.30	54.82	54.93	199100
2003-11-10	54.92	54.92	54.48	54.57	141800
2003-11-11	54.65	54.70	54.48	54.59	141700
2003-11-12	54.66	55.10	54.55	55.09	216600
2003-11-13	54.98	55.18	54.83	55.16	481100
2003-11-14	55.01	55.29	54.55	54.58	161300
2003-11-17	54.49	54.55	54.00	54.42	223400
2003-11-18	54.51	54.64	53.88	53.95	572000
2003-11-19	53.96	54.30	53.80	54.24	308700
2003-11-20	54.01	54.38	53.70	53.70	260000
2003-11-21	54.09	54.12	53.83	54.02	331100
2003-11-24	54.32	54.72	54.20	54.70	222800
2003-11-25	54.72	55.19	54.52	55.11	438900
2003-11-26	55.26	55.37	54.83	55.31	539200
2003-11-28	55.16	55.42	55.16	55.25	111000
2003-12-01	55.58	55.97	55.48	55.97	287300
2003-12-02	55.91	56.06	55.76	55.94	418000
2003-12-03	56.05	56.24	55.75	55.89	246900
2003-12-04	55.89	56.14	55.74	56.14	443100
2003-12-05	56.10	56.10	55.59	55.76	262500
2003-12-08	55.75	56.21	55.70	56.21	315100
2003-12-09	56.21	56.30	55.66	55.73	215200
2003-12-10	55.89	55.89	55.37	55.68	382500
2003-12-11	55.66	56.36	55.66	56.23	291400
2003-12-12	56.03	56.15	55.71	56.13	315800
2003-12-15	56.63	56.69	55.75	55.79	905100
2003-12-16	56.04	56.28	55.89	56.25	350400
2003-12-17	56.26	56.44	56.00	56.44	282700
2003-12-18	56.44	57.03	56.37	57.01	338900
2003-12-19	57.00	57.14	56.80	57.14	321400
2003-12-22	57.08	57.43	56.91	57.43	558700
2003-12-23	57.45	57.57	57.20	57.51	410700
2003-12-24	57.21	57.55	57.20	57.45	751000
2003-12-26	57.53	57.61	57.38	57.58	143600
2003-12-29	57.68	58.24	57.64	58.12	370400
2003-12-30	58.20	58.35	57.97	58.33	238900
2003-12-31	58.36	58.51	58.09	58.37	319300
2004-01-02	58.50	58.68	58.00	58.21	207100
2004-01-05	58.60	58.85	58.36	58.83	630100
2004-01-06	58.78	58.90	58.55	58.90	322700
2004-01-07	58.79	58.88	58.42	58.88	610000
2004-01-08	59.05	59.22	58.78	59.22	315300
2004-01-09	59.00	59.16	58.66	58.82	886600
2004-01-12	58.85	59.04	58.66	58.93	624900
2004-01-13	59.02	59.14	58.41	58.70	328400
2004-01-14	58.89	59.39	58.84	59.39	256400
2004-01-15	59.48	59.64	59.01	59.51	448900
2004-01-16	59.50	59.64	59.34	59.62	437400
2004-01-20	59.66	59.85	59.42	59.77	467000
2004-01-21	59.71	60.35	59.50	60.35	441200
2004-01-22	60.38	60.38	59.98	60.13	373600
2004-01-23	60.26	60.38	59.66	59.83	257700
2004-01-26	59.97	60.60	59.78	60.60	438600
2004-01-27	60.59	60.59	60.01	60.17	525800
2004-01-28	60.26	60.34	59.11	59.34	547400
2004-01-29	59.52	59.55	58.85	59.47	228100
2004-01-30	59.33	59.41	59.05	59.37	170400
2004-02-02	59.33	59.89	59.12	59.61	2348600
2004-02-03	59.50	59.57	59.22	59.44	629400
2004-02-04	59.06	59.27	58.75	59.01	213800
2004-02-05	59.05	59.17	58.76	59.08	322300
2004-02-06	59.21	59.77	59.03	59.77	175600
2004-02-09	59.58	60.00	59.53	59.73	709700
2004-02-10	59.78	60.17	59.69	60.13	480900
2004-02-11	60.09	60.88	59.95	60.83	584900
2004-02-12	60.75	60.81	60.48	60.61	404200
2004-02-13	60.64	60.88	60.19	60.34	301300
2004-02-17	60.81	60.96	60.64	60.88	228900
2004-02-18	60.88	60.90	60.46	60.66	264200
2004-02-19	60.92	60.96	60.38	60.53	326600
2004-02-20	60.53	60.59	59.88	60.18	334000
2004-02-23	60.40	60.40	59.94	60.16	348400
2004-02-24	60.02	60.23	59.65	59.90	253000
2004-02-25	59.94	60.39	59.89	60.17	226900
2004-02-26	60.27	60.54	60.06	60.36	332200
2004-02-27	60.60	60.83	60.34	60.64	198000
2004-03-01	60.90	61.32	60.85	61.25	511900
2004-03-02	61.17	61.24	60.79	61.02	366600
2004-03-03	60.94	61.16	60.61	61.06	235200
2004-03-04	61.12	61.29	60.97	61.29	471800
2004-03-05	61.04	61.76	60.86	61.59	379500
2004-03-08	61.47	61.70	61.06	61.06	270800
2004-03-09	61.10	61.14	60.61	60.70	388000
2004-03-10	60.86	60.86	59.77	59.89	818400
2004-03-11	59.59	59.97	58.85	58.96	384300
2004-03-12	59.13	59.78	59.10	59.78	429800
2004-03-15	59.60	59.60	58.80	58.93	2313000
2004-03-16	59.28	59.40	58.76	59.25	248800
2004-03-17	59.51	60.09	59.51	60.01	324900
2004-03-18	59.85	60.13	59.51	60.08	447800
2004-03-19	60.00	60.06	59.36	59.48	236200
2004-03-22	59.15	59.15	58.26	58.55	654900
2004-03-23	58.75	58.89	58.36	58.36	262700
2004-03-24	58.41	58.60	58.00	58.15	1079900
2004-03-25	58.54	59.03	58.31	58.97	318800
2004-03-26	58.50	58.97	58.50	58.72	386700
2004-03-29	59.04	59.49	58.92	59.48	466900
2004-03-30	59.40	59.76	59.25	59.74	298000
2004-03-31	59.75	60.03	59.50	59.91	250600
2004-04-01	59.98	60.34	59.92	60.18	1109700
2004-04-02	60.51	60.70	60.07	60.38	492400
2004-04-05	60.44	60.69	60.24	60.69	215800
2004-04-06	60.50	60.67	60.35	60.54	206100
2004-04-07	60.61	60.61	60.10	60.38	933700
2004-04-08	60.75	60.75	59.93	60.24	116900
2004-04-12	60.32	60.63	60.28	60.42	375200
2004-04-13	60.57	60.59	59.36	59.41	181900
2004-04-14	59.23	59.56	58.84	59.26	356900
2004-04-15	59.26	59.63	58.75	59.25	412600
2004-04-16	59.43	59.75	59.20	59.69	1042600
2004-04-19	59.56	59.64	59.27	59.47	350500
2004-04-20	59.72	60.00	58.72	58.72	426500
2004-04-21	58.71	59.07	58.57	58.95	357700
2004-04-22	58.80	60.06	58.80	60.00	279700
2004-04-23	59.86	59.86	59.37	59.77	308100
2004-04-26	59.85	60.06	59.49	59.72	1349700
2004-04-27	59.80	60.19	59.63	59.90	494100
2004-04-28	59.68	59.68	58.88	59.12	366400
2004-04-29	59.10	59.41	58.29	58.65	1546800
2004-04-30	58.75	58.86	58.20	58.23	527700
2004-05-03	58.47	58.87	58.32	58.76	597300
2004-05-04	58.81	59.43	58.67	59.02	1960600
2004-05-05	59.02	59.27	58.97	59.19	397400
2004-05-06	58.71	58.86	58.15	58.55	880100
2004-05-07	58.35	58.62	57.45	57.45	417300
2004-05-10	57.14	57.15	56.18	56.64	451500
2004-05-11	56.78	57.10	56.78	57.10	282000
2004-05-12	56.95	57.30	56.24	57.30	557700
2004-05-13	57.17	57.71	57.01	57.25	274300
2004-05-14	57.39	57.70	57.00	57.41	149000
2004-05-17	56.97	57.04	56.61	56.76	249000
2004-05-18	57.08	57.27	57.00	57.18	407200
2004-05-19	57.58	57.93	56.93	56.93	657900
2004-05-20	57.14	57.34	57.02	57.29	419300
2004-05-21	57.46	57.72	57.22	57.40	328000
2004-05-24	57.06	57.86	57.06	57.53	362700
2004-05-25	57.55	58.55	57.38	58.50	362600
2004-05-26	58.40	58.76	58.36	58.71	775900
2004-05-27	58.95	59.13	58.54	58.86	304600
2004-05-28	58.90	58.98	58.71	58.80	648800
2004-06-01	58.92	58.99	58.59	58.93	513200
2004-06-02	59.18	59.31	58.87	59.12	1744800
2004-06-03	59.01	59.09	58.68	58.68	253900
2004-06-04	59.00	59.22	58.87	58.99	332200
2004-06-07	59.16	59.87	59.16	59.86	282000
2004-06-08	59.76	59.89	59.58	59.84	370200
2004-06-09	59.77	59.80	59.36	59.39	256500
2004-06-10	59.57	59.70	59.51	59.69	348000
2004-06-14	59.48	59.48	58.96	59.00	322000
2004-06-15	59.46	59.67	59.24	59.38	340400
2004-06-16	59.52	59.63	59.33	59.57	213800
2004-06-17	59.52	59.66	59.25	59.58	188700
2004-06-18	59.57	59.97	59.43	59.77	386900
2004-06-21	59.80	59.93	59.55	59.63	1805500
2004-06-22	59.58	59.88	59.35	59.88	461500
2004-06-23	59.80	60.37	59.70	60.32	399500
2004-06-24	60.16	60.46	60.13	60.15	781100
2004-06-25	59.85	60.18	59.56	59.56	613700
2004-06-28	59.94	60.18	59.53	59.61	462800
2004-06-29	59.62	59.81	59.55	59.74	641100
2004-06-30	59.77	60.12	59.57	60.06	1511000
2004-07-01	59.91	60.10	59.19	59.31	458400
2004-07-02	59.41	59.59	59.23	59.42	315100
2004-07-06	59.34	59.34	58.96	59.04	440000
2004-07-07	59.09	59.35	59.00	59.11	367000
2004-07-08	59.23	59.23	58.73	58.88	252400
2004-07-09	58.85	59.05	58.79	58.92	719800
2004-07-12	58.93	59.22	58.74	59.10	273900
2004-07-13	59.06	59.23	59.02	59.21	391200
2004-07-14	59.03	59.46	58.84	59.12	189600
2004-07-15	59.27	59.31	58.95	58.95	342200
2004-07-16	59.25	59.27	58.85	58.91	402400
2004-07-19	58.99	59.17	58.77	58.98	100500
2004-07-20	59.02	59.41	58.78	59.41	702400
2004-07-21	59.56	59.70	58.36	58.40	373200
2004-07-22	58.47	58.79	58.10	58.55	1168700
2004-07-23	58.47	58.55	58.20	58.25	400500
2004-07-26	58.46	58.52	57.92	58.17	535200
2004-07-27	58.17	58.75	58.17	58.60	1003300
2004-07-28	58.44	58.97	58.17	58.83	738400
2004-07-29	59.05	59.25	58.85	59.18	314600
2004-07-30	59.11	59.30	58.85	59.30	228000
2004-08-02	59.02	59.53	58.91	59.37	318700
2004-08-03	59.43	59.48	59.10	59.15	224100
2004-08-04	58.90	59.29	58.80	59.13	432100
2004-08-05	59.16	59.16	58.15	58.27	375500
2004-08-06	57.94	58.10	57.34	57.40	234300
2004-08-09	57.62	57.83	57.51	57.51	176000
2004-08-10	57.71	58.27	57.71	58.16	295100
2004-08-11	58.10	58.30	57.75	58.30	401700
2004-08-12	58.03	58.07	57.50	57.50	337600
2004-08-13	57.69	57.75	57.34	57.54	630000
2004-08-16	57.73	58.44	57.59	58.36	571700
2004-08-17	58.54	58.76	58.38	58.53	277000
2004-08-18	58.44	59.16	58.41	59.16	272200
2004-08-19	59.04	59.12	58.70	59.00	166500
2004-08-20	59.00	59.55	58.99	59.40	529600
2004-08-23	59.55	59.56	59.15	59.21	762700
2004-08-24	59.52	59.54	59.12	59.35	270900
2004-08-25	59.38	59.80	59.20	59.73	535300
2004-08-26	59.71	59.88	59.61	59.78	201500
2004-08-27	59.86	59.99	59.79	59.89	170700
2004-08-30	59.90	59.93	59.47	59.47	276600
2004-08-31	59.70	60.03	59.45	60.03	826200
2004-09-01	60.04	60.25	59.79	60.15	910200
2004-09-02	60.02	60.78	60.02	60.78	942900
2004-09-03	60.75	60.77	60.49	60.50	489500
2004-09-07	60.88	61.17	60.77	61.07	210000
2004-09-08	60.89	61.09	60.76	60.78	288200
2004-09-09	60.85	60.99	60.60	60.83	816000
2004-09-10	60.80	61.10	60.60	61.04	278000
2004-09-13	61.07	61.19	60.91	61.18	494100
2004-09-14	61.15	61.19	60.96	61.09	290300
2004-09-15	61.13	61.13	60.72	60.77	219900
2004-09-16	60.92	61.21	60.91	61.13	173300
2004-09-17	61.31	61.48	61.13	61.41	301200
2004-09-20	61.20	61.24	60.91	61.02	463800
2004-09-21	61.18	61.58	61.05	61.46	574300
2004-09-22	61.09	61.09	60.68	60.78	712400
2004-09-23	60.79	60.79	60.36	60.45	357800
2004-09-24	60.14	60.42	60.07	60.19	486300
2004-09-27	60.19	60.19	59.84	60.02	346600
2004-09-28	60.14	60.48	59.98	60.48	405300
2004-09-29	60.30	60.50	60.15	60.44	735200
2004-09-30	60.37	60.64	60.21	60.56	953600
2004-10-01	60.80	61.42	60.80	61.42	474700
2004-10-04	61.74	61.79	61.52	61.55	467500
2004-10-05	61.55	61.70	61.45	61.55	355000
2004-10-06	61.65	62.08	61.56	62.08	422600
2004-10-07	61.93	62.02	61.54	61.59	231200
2004-10-08	61.59	61.80	61.23	61.42	263800
2004-10-11	61.46	61.55	61.34	61.48	132500
2004-10-12	61.11	61.49	61.01	61.41	211700
2004-10-13	61.57	61.58	60.57	60.76	472100
2004-10-14	60.83	60.83	60.20	60.34	137400
2004-10-15	60.43	60.89	60.38	60.71	842500
2004-10-18	60.59	60.86	60.33	60.83	216800
2004-10-19	60.88	60.93	60.08	60.19	244300
2004-10-20	60.00	60.12	59.55	60.00	228500
2004-10-21	59.96	60.33	59.81	60.25	161400
2004-10-22	60.31	60.35	59.74	59.85	407900
2004-10-25	59.79	59.92	59.52	59.92	282200
2004-10-26	59.92	60.76	59.92	60.76	1087800
2004-10-27	60.69	61.28	60.47	61.28	1230500
2004-10-28	61.19	61.50	60.92	61.42	300800
2004-10-29	61.41	61.58	61.24	61.49	590700
2004-11-01	61.66	61.76	61.50	61.63	641000
2004-11-02	61.82	62.09	61.40	61.65	425900
2004-11-03	62.45	62.56	62.06	62.33	427900
2004-11-04	62.43	63.50	62.32	63.44	458100
2004-11-05	63.65	63.83	63.28	63.59	661100
2004-11-08	63.59	63.62	63.38	63.45	806200
2004-11-09	63.56	63.76	63.41	63.55	299300
2004-11-10	63.59	63.90	63.46	63.66	332600
2004-11-11	63.80	64.20	63.68	64.16	467700
2004-11-12	64.18	64.75	64.00	64.71	423500
2004-11-15	64.71	64.73	64.41	64.68	679600
2004-11-16	64.62	64.63	64.24	64.32	452100
2004-11-17	64.54	65.03	64.42	64.59	422600
2004-11-18	64.76	64.81	64.53	64.71	291100
2004-11-19	64.78	64.78	64.00	64.18	475900
2004-11-22	64.14	64.62	64.03	64.51	394200
2004-11-23	64.51	64.79	64.29	64.66	1139700
2004-11-24	64.83	64.97	64.71	64.97	429800
2004-11-26	65.05	65.24	64.93	65.05	102100
2004-11-29	65.20	65.28	64.44	64.79	361800
2004-11-30	64.79	64.86	64.53	64.60	741200
2004-12-01	64.90	65.46	64.90	65.44	801500
2004-12-02	65.40	65.40	65.02	65.20	445700
2004-12-03	65.10	65.42	64.97	65.24	554100
2004-12-06	65.13	65.32	64.89	65.19	649200
2004-12-07	65.15	65.23	64.55	64.58	587100
2004-12-08	64.63	64.81	64.42	64.74	775100
2004-12-09	64.63	65.10	64.29	65.10	796600
2004-12-10	64.99	65.37	64.93	65.18	547000
2004-12-13	65.66	65.95	65.33	65.95	715000
2004-12-14	65.89	66.11	65.76	66.07	594900
2004-12-15	66.06	66.33	65.90	66.27	865900
2004-12-16	66.22	66.28	65.77	66.15	858400
2004-12-17	65.97	66.02	65.64	65.76	481700
2004-12-20	66.08	66.27	65.86	65.86	1518700
2004-12-21	66.20	66.58	66.00	66.55	1485900
2004-12-22	66.55	66.80	66.45	66.80	847600
2004-12-23	66.39	66.46	66.29	66.41	792000
2004-12-27	66.55	66.55	66.01	66.01	875400
2004-12-28	66.08	66.50	66.06	66.50	655200
2004-12-29	66.40	66.44	66.24	66.44	509000
2004-12-30	66.52	66.61	66.30	66.30	683800
2004-12-31	66.50	66.69	66.25	66.37	468900
2005-01-03	66.59	66.66	65.58	65.66	653400
2005-01-04	65.97	65.97	64.91	65.12	1626100
2005-01-05	65.10	65.21	64.59	64.71	631100
2005-01-06	64.80	65.20	64.71	65.04	521600
2005-01-07	65.12	65.21	64.62	64.80	920900
2005-01-10	64.79	65.28	64.77	65.06	809000
2005-01-11	64.84	64.89	64.44	64.65	1061800
2005-01-12	64.69	64.85	64.15	64.80	751000
2005-01-13	64.72	64.98	64.36	64.49	617600
2005-01-14	64.67	64.92	64.45	64.87	425000
2005-01-18	64.80	65.61	64.65	65.53	1487900
2005-01-19	65.57	65.62	65.00	65.00	1337000
2005-01-20	64.91	64.93	64.56	64.62	448800
2005-01-21	64.86	64.94	64.32	64.32	422200
2005-01-24	64.57	64.80	64.26	64.40	532500
2005-01-25	64.43	64.75	64.29	64.46	510500
2005-01-26	64.62	64.76	64.40	64.58	443500
2005-01-27	64.65	64.92	64.45	64.63	461000
2005-01-28	64.73	64.73	64.27	64.52	327500
2005-01-31	65.01	65.23	64.91	65.21	749900
2005-02-01	65.33	65.84	65.25	65.78	455300
2005-02-02	65.83	66.13	65.69	66.04	366600
2005-02-03	65.92	66.04	65.72	66.04	742400
2005-02-04	65.91	66.75	65.91	66.67	309200
2005-02-07	66.65	66.77	66.46	66.53	1038300
2005-02-08	66.67	66.82	66.57	66.69	394200
2005-02-09	66.76	66.79	66.25	66.27	440500
2005-02-10	66.51	66.73	66.37	66.66	863200
2005-02-11	66.64	67.21	66.42	67.02	532800
2005-02-14	66.90	67.13	66.90	67.06	575900
2005-02-15	67.19	67.38	67.03	67.32	329500
2005-02-16	67.25	67.57	67.06	67.39	334400
2005-02-17	67.54	67.54	66.92	66.97	794000
2005-02-18	66.98	67.03	66.77	66.97	504300
2005-02-22	66.67	66.99	65.84	65.84	601300
2005-02-23	66.23	66.54	66.05	66.52	1558900
2005-02-24	66.48	67.00	66.34	66.99	645900
2005-02-25	67.04	67.80	67.00	67.71	1840300
2005-02-28	67.56	67.69	67.00	67.44	665500
2005-03-01	67.54	67.74	67.47	67.58	1441400
2005-03-02	67.31	67.95	67.31	67.69	961700
2005-03-03	67.88	68.01	67.41	67.74	430900
2005-03-04	68.10	68.71	68.00	68.65	421800
2005-03-07	68.63	68.81	68.56	68.63	679400
2005-03-08	68.62	68.65	68.32	68.39	451000
2005-03-09	68.18	68.32	67.45	67.52	401400
2005-03-10	67.66	67.67	67.09	67.56	636700
2005-03-11	67.66	67.92	67.16	67.29	868000
2005-03-14	67.40	67.82	67.36	67.82	834000
2005-03-15	68.10	68.11	67.35	67.35	500400
2005-03-16	67.08	67.21	66.67	66.83	385600
2005-03-17	66.97	67.20	66.79	67.10	527600
2005-03-18	67.19	67.21	66.68	66.87	475100
2005-03-21	66.95	67.05	66.40	66.73	435000
2005-03-22	66.83	67.09	65.81	65.81	892900
2005-03-23	65.92	65.99	65.56	65.76	994000
2005-03-24	65.39	65.68	65.18	65.26	748800
2005-03-28	65.40	65.62	65.29	65.33	537500
2005-03-29	65.33	65.64	64.69	64.83	516700
2005-03-30	65.13	65.73	65.01	65.73	850600
2005-03-31	65.95	66.08	65.78	65.81	725100
2005-04-01	66.32	66.58	65.46	65.72	934300
2005-04-04	66.67	66.67	65.36	65.81	437700
2005-04-05	65.77	66.13	65.72	65.76	511900
2005-04-06	66.06	66.39	66.00	66.30	620200
2005-04-07	66.30	66.59	66.22	66.50	369600
2005-04-08	66.56	66.58	65.94	65.95	506700
2005-04-11	66.07	66.12	65.77	66.02	266600
2005-04-12	65.99	66.52	65.44	66.30	942800
2005-04-13	66.26	66.31	65.36	65.50	441300
2005-04-14	65.60	65.60	64.55	64.55	890100
2005-04-15	64.54	64.81	63.47	63.56	826900
2005-04-18	63.48	64.11	63.41	63.95	826100
2005-04-19	64.20	64.61	64.20	64.58	947200
2005-04-20	64.44	64.58	63.44	63.49	397100
2005-04-21	64.15	64.66	63.72	64.62	507500
2005-04-22	64.62	64.80	63.80	64.43	501900
2005-04-25	64.83	65.23	64.74	65.12	326600
2005-04-26	65.00	65.24	64.43	64.43	302000
2005-04-27	64.23	64.97	64.03	64.73	465800
2005-04-28	64.55	64.57	63.77	63.77	388900
2005-04-29	64.33	64.82	63.75	64.67	605400
2005-05-02	64.90	65.04	64.52	65.04	341000
2005-05-03	65.06	65.23	64.61	64.91	443100
2005-05-04	65.26	65.75	64.90	65.65	619400
2005-05-05	65.65	65.86	65.11	65.52	771600
2005-05-06	65.83	65.86	65.31	65.42	437700
2005-05-09	65.44	65.90	65.35	65.90	454300
2005-05-10	65.47	65.57	64.95	65.01	500900
2005-05-11	65.29	65.49	64.72	65.34	742800
2005-05-12	65.47	65.54	64.40	64.40	393400
2005-05-13	64.50	64.59	63.49	63.90	444600
2005-05-16	63.96	64.64	63.90	64.64	462800
2005-05-17	64.44	65.15	64.29	65.03	916300
2005-05-18	65.45	65.93	65.31	65.70	444800
2005-05-19	65.97	66.15	65.73	66.14	340100
2005-05-20	66.09	66.20	65.76	65.95	699700
2005-05-23	65.99	66.50	65.99	66.38	489300
2005-05-24	66.13	66.30	66.01	66.07	688100
2005-05-25	66.18	66.18	65.85	66.10	402400
2005-05-26	66.23	66.46	66.16	66.40	1155200
2005-05-27	66.49	66.62	66.32	66.55	530200
2005-05-31	66.59	66.61	66.20	66.21	604800
2005-06-01	66.21	67.10	66.21	66.91	1137300
2005-06-02	66.84	66.98	66.65	66.98	595500
2005-06-03	66.87	67.07	66.53	66.69	572100
2005-06-06	66.73	66.78	66.46	66.74	607800
2005-06-07	66.95	67.34	66.74	66.79	622200
2005-06-08	67.00	67.12	66.59	66.77	628700
2005-06-09	66.70	67.08	66.44	66.97	710100
2005-06-10	67.15	67.23	66.75	67.10	352100
2005-06-13	67.04	67.49	66.82	67.22	278800
2005-06-14	67.24	67.56	67.15	67.50	484900
2005-06-15	67.61	67.63	67.20	67.53	502000
2005-06-16	67.68	67.95	67.53	67.89	379100
2005-06-17	68.13	68.42	68.07	68.25	659100
2005-06-20	67.93	68.15	67.69	67.90	510200
2005-06-21	68.03	68.07	67.75	67.81	742400
2005-06-22	68.10	68.18	67.69	67.87	698300
2005-06-23	67.89	67.90	67.10	67.15	1329500
2005-06-24	67.15	67.17	66.58	66.58	803400
2005-06-27	66.70	66.85	66.55	66.80	718800
2005-06-28	66.98	67.26	66.80	67.12	1455400
2005-06-29	67.35	67.35	67.01	67.14	479300
2005-06-30	67.38	67.38	66.64	66.64	806100
2005-07-01	66.98	67.13	66.85	67.13	1558200
2005-07-05	66.97	67.65	66.85	67.61	1228200
2005-07-06	67.70	67.70	66.99	67.10	681300
2005-07-07	66.60	67.23	66.31	67.20	600800
2005-07-08	67.25	67.89	67.25	67.89	584800
2005-07-11	67.89	68.30	67.86	68.15	451500
2005-07-12	68.19	68.48	67.98	68.29	492500
2005-07-13	68.20	68.46	68.20	68.40	310200
2005-07-14	68.65	68.91	68.25	68.36	411700
2005-07-15	68.50	68.50	68.16	68.48	330300
2005-07-18	68.36	68.36	68.00	68.06	824900
2005-07-19	68.26	68.39	68.09	68.38	744100
2005-07-20	68.29	68.67	67.97	68.52	409900
2005-07-21	68.50	68.53	67.92	67.96	379200
2005-07-22	68.18	68.64	68.12	68.64	507100
2005-07-25	68.64	68.85	68.30	68.40	984200
2005-07-26	68.59	68.61	68.33	68.55	302100
2005-07-27	68.65	68.75	66.67	68.67	408300
2005-07-28	68.79	69.23	68.67	69.21	398900
2005-07-29	69.04	69.27	68.62	68.70	1445400
2005-08-01	68.86	68.89	68.58	68.60	1130700
2005-08-02	68.84	69.20	68.80	69.02	973800
2005-08-03	69.09	69.32	68.97	69.32	1907900
2005-08-04	68.95	69.12	68.66	68.72	598000
2005-08-05	68.58	68.64	68.03	68.10	497800
2005-08-08	68.19	68.44	67.88	67.98	666200
2005-08-09	68.30	68.45	68.18	68.37	779400
2005-08-10	68.74	69.07	68.23	68.55	476900
2005-08-11	68.58	68.94	68.39	68.91	402700
2005-08-12	68.76	68.88	68.36	68.59	348000
2005-08-15	68.77	68.94	68.41	68.79	310100
2005-08-16	68.75	68.79	68.00	68.12	434400
2005-08-17	68.26	68.35	67.96	67.96	752300
2005-08-18	67.92	68.12	67.75	67.90	440200
2005-08-19	68.25	68.30	68.05	68.12	478700
2005-08-22	68.35	68.55	67.94	68.15	312600
2005-08-23	68.29	68.33	67.80	68.13	459500
2005-08-24	68.00	68.29	67.51	67.51	753500
2005-08-25	67.72	67.85	67.55	67.85	413200
2005-08-26	67.79	67.79	67.26	67.30	402300
2005-08-29	67.26	67.75	67.04	67.66	632500
2005-08-30	67.55	67.60	67.18	67.59	596100
2005-08-31	67.68	68.40	67.40	68.36	774800
2005-09-01	68.45	68.93	68.23	68.74	431300
2005-09-02	68.90	68.90	68.37	68.40	368800
2005-09-06	68.76	69.20	68.66	69.11	355300
2005-09-07	69.15	69.32	69.00	69.26	524200
2005-09-08	69.13	69.21	68.90	69.07	364100
2005-09-09	69.28	69.77	69.22	69.62	463500
2005-09-12	69.71	69.75	69.50	69.59	402700
2005-09-13	69.45	69.49	69.00	69.13	436800
2005-09-14	69.17	69.32	68.94	69.11	612300
2005-09-15	69.28	69.29	68.94	68.99	697500
2005-09-16	69.45	69.85	69.26	69.75	442400
2005-09-19	69.71	69.74	69.38	69.59	273400
2005-09-20	69.80	69.83	68.93	69.06	634600
2005-09-21	68.86	68.90	68.33	68.42	722600
2005-09-22	68.43	68.61	67.99	68.50	554400
2005-09-23	68.20	68.20	67.72	68.05	401100
2005-09-26	68.20	68.49	68.01	68.15	541700
2005-09-27	68.24	68.37	67.86	68.24	1979000
2005-09-28	68.40	68.47	68.02	68.45	748200
2005-09-29	68.32	69.01	67.99	68.83	1294300
2005-09-30	68.91	69.02	68.75	68.84	1510200
2005-10-03	69.00	69.14	68.63	68.84	597300
2005-10-04	68.96	68.98	67.87	67.87	1138900
2005-10-05	67.94	67.94	66.82	66.88	621300
2005-10-06	66.95	67.15	65.99	66.62	479700
2005-10-07	66.90	67.02	66.55	66.83	592100
2005-10-10	66.91	66.98	66.12	66.12	841200
2005-10-11	66.50	66.58	66.04	66.11	708700
2005-10-12	66.07	66.47	65.38	65.46	863400
2005-10-13	65.43	65.57	64.75	65.27	514100
2005-10-14	65.60	65.96	65.18	65.92	360900
2005-10-17	65.92	66.28	65.88	66.21	1220500
2005-10-18	66.12	66.13	65.24	65.38	726500
2005-10-19	65.11	66.24	64.84	66.24	737200
2005-10-20	65.90	66.14	64.63	64.81	529100
2005-10-21	65.25	65.57	64.91	65.23	1143600
2005-10-24	65.25	66.47	65.24	66.37	703300
2005-10-25	66.34	66.69	65.95	66.39	955400
2005-10-26	66.42	66.86	66.10	66.22	551900
2005-10-27	66.08	66.22	65.45	65.62	389400
2005-10-28	65.61	66.68	65.57	66.61	707700
2005-10-31	67.11	67.40	66.83	66.83	1053300
2005-11-01	67.08	67.23	66.83	67.08	553000
2005-11-02	67.00	67.70	66.97	67.70	973800
2005-11-03	68.00	68.07	67.61	67.77	1304900
2005-11-04	68.03	68.03	67.37	67.73	403900
2005-11-07	67.95	67.95	67.47	67.72	448900
2005-11-08	67.56	67.77	67.46	67.72	793100
2005-11-09	67.68	68.15	67.53	67.80	557400
2005-11-10	67.85	68.35	67.38	68.14	460900
2005-11-11	68.27	68.59	68.19	68.51	317600
2005-11-14	68.55	68.61	68.30	68.41	541000
2005-11-15	68.42	68.66	67.92	68.01	389800
2005-11-16	68.23	68.29	67.92	68.13	533500
2005-11-17	68.33	68.78	68.16	68.61	815500
2005-11-18	69.03	69.15	68.58	69.14	755200
2005-11-21	69.22	69.58	69.00	69.51	802800
2005-11-22	69.45	69.98	69.30	69.92	829600
2005-11-23	69.73	70.54	69.73	70.34	713400
2005-11-25	70.45	70.46	70.26	70.35	277600
2005-11-28	70.56	70.56	69.71	69.89	781800
2005-11-29	70.11	70.27	69.78	69.81	865700
2005-11-30	70.00	70.00	69.24	69.38	1447000
2005-12-01	69.75	70.20	69.60	70.04	1649500
2005-12-02	70.14	70.18	69.87	70.10	1262000
2005-12-05	70.05	70.13	69.73	70.00	731300
2005-12-06	70.34	70.60	70.04	70.12	1156300
2005-12-07	70.15	70.19	67.57	69.75	1471300
2005-12-08	69.75	70.11	69.49	69.75	849700
2005-12-09	69.76	70.12	69.60	69.85	861900
2005-12-12	70.12	70.12	69.54	69.87	728200
2005-12-13	69.86	70.63	69.82	70.50	1211800
2005-12-14	70.46	70.93	70.36	70.80	1136600
2005-12-15	70.80	70.87	70.45	70.56	984800
2005-12-16	70.70	70.83	70.34	70.40	1229700
2005-12-19	70.42	70.73	70.05	70.16	1124500
2005-12-20	70.26	70.35	69.95	70.12	1717400
2005-12-21	70.44	70.71	70.13	70.23	1058300
2005-12-22	70.10	70.16	69.85	70.16	2447400
2005-12-23	70.21	70.23	69.98	70.15	2351400
2005-12-27	70.25	70.25	69.47	69.47	915900
2005-12-28	69.60	69.77	69.50	69.61	2528200
2005-12-29	69.64	69.78	69.31	69.32	1813800
2005-12-30	69.25	69.41	69.03	69.03	1411600
2006-01-03	69.60	70.49	69.21	70.38	1042000
2006-01-04	70.29	70.75	70.29	70.70	1228900
2006-01-05	70.70	70.80	70.38	70.72	745400
2006-01-06	71.14	71.39	70.73	71.24	1179900
2006-01-09	71.28	71.52	71.25	71.50	1720300
2006-01-10	71.30	71.60	71.15	71.59	1312200
2006-01-11	71.68	71.87	71.47	71.83	761600
2006-01-12	71.74	71.80	71.31	71.37	955300
2006-01-13	71.44	71.64	71.30	71.64	1022900
2006-01-17	71.26	71.48	71.11	71.43	1672900
2006-01-18	71.20	71.47	70.84	71.25	926200
2006-01-19	71.41	71.69	71.23	71.55	1118300
2006-01-20	71.59	71.59	70.40	70.50	1538700
2006-01-23	70.59	70.94	70.49	70.66	1078900
2006-01-24	70.95	71.20	70.77	70.97	905800
2006-01-25	71.14	71.24	70.47	70.95	1154200
2006-01-26	71.25	71.59	71.05	71.30	1649800
2006-01-27	71.54	72.06	71.34	71.91	797800
2006-01-30	72.05	72.20	71.91	72.11	1042700
2006-01-31	71.90	72.18	71.60	71.60	1077700
2006-02-01	71.88	72.06	71.74	72.05	1459800
2006-02-02	71.86	71.90	71.14	71.32	800600
2006-02-03	71.10	71.40	70.73	70.81	550800
2006-02-06	71.00	71.32	71.00	71.17	676700
2006-02-07	71.17	71.22	70.54	70.54	870900
2006-02-08	70.88	71.18	70.51	71.14	528900
2006-02-09	71.28	71.60	70.97	71.07	1131800
2006-02-10	70.93	71.28	70.50	71.19	762500
2006-02-13	71.06	71.10	70.69	71.00	544600
2006-02-14	71.00	71.78	70.75	71.63	611900
2006-02-15	71.69	71.92	71.37	71.90	472100
2006-02-16	71.88	72.55	71.88	72.40	552400
2006-02-17	72.05	72.64	72.05	72.55	550400
2006-02-21	72.64	72.86	72.32	72.44	724100
2006-02-22	72.60	73.08	72.54	72.90	493500
2006-02-23	72.90	73.04	72.59	72.73	417300
2006-02-24	72.80	73.05	72.73	72.93	616700
2006-02-27	73.14	73.20	72.90	72.96	571400
2006-02-28	72.83	72.83	72.20	72.33	790400
2006-03-01	72.51	72.91	72.35	72.87	1348600
2006-03-02	72.65	73.00	72.40	72.73	900100
2006-03-03	72.58	73.14	72.38	72.62	734200
2006-03-06	72.84	72.84	72.01	72.10	387400
2006-03-07	71.90	72.06	71.64	72.06	1249600
2006-03-08	71.93	72.18	71.52	72.02	920000
2006-03-09	72.12	72.34	71.76	71.76	1721800
2006-03-10	71.81	72.43	71.68	72.29	499200
2006-03-13	72.85	72.85	72.41	72.52	771800
2006-03-14	72.55	73.34	72.47	73.25	509600
2006-03-15	73.30	73.75	73.17	73.60	633700
2006-03-16	73.80	74.14	73.76	74.01	407300
2006-03-17	74.08	74.18	73.85	73.90	771600
2006-03-20	73.92	74.07	73.61	73.78	959500
2006-03-21	73.73	73.97	73.15	73.30	496000
2006-03-22	73.33	73.83	73.27	73.80	812000
2006-03-23	73.74	73.77	73.45	73.63	1076600
2006-03-24	73.36	73.58	71.62	73.32	526600
2006-03-27	73.32	73.46	73.15	73.38	314900
2006-03-28	73.36	73.65	72.77	72.88	710100
2006-03-29	73.19	73.57	72.90	73.38	613300
2006-03-30	73.27	73.77	73.02	73.10	428900
2006-03-31	73.20	73.33	72.82	73.11	467000
2006-04-03	73.16	73.72	73.04	73.14	465900
2006-04-04	73.14	73.80	72.94	73.71	1490300
2006-04-05	74.10	74.17	73.66	74.10	647200
2006-04-06	74.00	74.02	73.49	73.81	1205900
2006-04-07	73.97	74.13	72.97	73.12	568400
2006-04-10	73.20	73.48	73.01	73.23	386100
2006-04-11	73.36	73.51	72.45	72.55	1155200
2006-04-12	73.17	73.17	72.57	72.76	349600
2006-04-13	72.60	72.89	72.40	72.76	657600
2006-04-17	72.79	73.01	72.50	72.82	618500
2006-04-18	73.02	74.20	72.84	74.06	759200
2006-04-19	74.18	74.30	73.84	74.27	721500
2006-04-20	74.30	74.63	73.96	74.29	875900
2006-04-21	74.49	74.59	74.13	74.41	691600
2006-04-24	74.16	74.36	73.92	74.24	468300
2006-04-25	74.36	74.40	73.60	73.80	722500
2006-04-26	74.02	74.34	73.82	73.90	501500
2006-04-27	73.54	74.61	73.35	74.30	794600
2006-04-28	74.44	74.93	74.30	74.78	483900
2006-05-01	75.06	75.17	74.32	74.37	572100
2006-05-02	74.70	75.00	74.55	74.90	528400
2006-05-03	74.96	75.05	74.46	74.68	419900
2006-05-04	74.90	75.11	74.70	74.90	378300
2006-05-05	75.23	75.77	75.20	75.55	400300
2006-05-08	75.60	75.72	75.46	75.50	363800
2006-05-09	75.59	75.79	75.50	75.70	280000
2006-05-10	75.66	75.86	75.44	75.71	464700
2006-05-11	75.90	75.90	74.72	74.90	446600
2006-05-12	74.74	74.75	73.84	73.91	644800
2006-05-15	73.65	74.13	73.47	73.98	1380400
2006-05-16	74.15	74.26	73.63	73.88	380700
2006-05-17	73.64	73.74	72.36	72.42	649000
2006-05-18	72.74	72.93	71.91	72.09	505300
2006-05-19	72.40	72.81	71.87	72.43	482200
2006-05-22	72.30	72.67	71.62	72.14	681000
2006-05-23	72.65	72.94	71.56	71.60	636900
2006-05-24	71.87	72.36	71.17	71.89	542500
2006-05-25	72.20	72.85	72.14	72.85	628900
2006-05-26	72.95	73.33	72.79	73.20	618000
2006-05-30	73.01	73.10	72.10	72.10	584600
2006-05-31	72.46	72.96	72.19	72.96	620700
2006-06-01	72.85	73.77	72.80	73.70	919400
2006-06-02	73.95	74.15	73.54	74.01	706000
2006-06-05	74.01	74.01	72.76	72.95	741300
2006-06-06	73.09	73.14	72.11	72.69	679800
2006-06-07	72.75	73.16	72.21	72.21	670400
2006-06-08	72.10	72.49	71.01	72.16	669800
2006-06-09	72.46	72.66	71.89	71.95	355200
2006-06-12	72.33	72.33	71.21	71.21	1038200
2006-06-13	71.00	71.59	70.12	70.22	742500
2006-06-14	70.38	70.53	69.73	70.40	646900
2006-06-15	70.72	72.18	70.68	72.02	1026500
2006-06-16	71.83	71.99	71.36	71.70	1042200
2006-06-19	71.97	71.98	70.82	70.87	930600
2006-06-20	70.90	71.53	70.90	71.08	319100
2006-06-21	71.18	72.02	71.08	71.61	669600
2006-06-22	71.19	71.29	70.81	71.09	405400
2006-06-23	71.08	71.47	70.81	71.09	1402600
2006-06-26	71.15	71.55	71.07	71.48	413600
2006-06-27	71.60	71.71	71.00	71.14	2103300
2006-06-28	71.32	71.63	71.10	71.63	2872000
2006-06-29	71.99	73.02	71.95	72.97	795200
2006-06-30	73.18	73.29	72.89	72.94	740000
2006-07-03	73.25	73.65	73.11	73.57	587200
2006-07-05	73.33	73.44	72.88	73.21	1191700
2006-07-06	73.33	73.69	73.33	73.52	768800
2006-07-07	73.47	73.75	73.06	73.21	1214400
2006-07-10	73.50	73.75	73.29	73.54	547500
2006-07-11	73.43	73.74	73.00	73.64	790800
2006-07-12	73.76	73.78	72.90	72.99	669500
2006-07-13	72.91	72.92	71.96	71.96	696100
2006-07-14	72.00	72.15	71.33	71.78	595400
2006-07-17	71.88	71.94	71.44	71.44	1008500
2006-07-18	71.95	72.04	71.25	71.91	598900
2006-07-19	72.21	73.32	72.18	73.28	651200
2006-07-20	73.33	73.40	72.68	72.68	973400
2006-07-21	72.97	72.97	72.20	72.36	574100
2006-07-24	72.74	73.60	72.57	73.42	1267400
2006-07-25	73.50	74.22	73.37	73.96	988800
2006-07-26	73.90	74.53	73.77	74.20	913100
2006-07-27	74.55	74.75	73.83	74.00	1788400
2006-07-28	74.28	74.94	74.13	74.83	550800
2006-07-31	74.70	74.81	74.46	74.69	728800
2006-08-01	74.55	74.65	74.18	74.58	727300
2006-08-02	74.90	75.23	74.73	74.98	1171700
2006-08-03	74.63	75.20	74.53	75.06	1110400
2006-08-04	75.55	75.74	74.81	75.07	1278800
2006-08-07	75.03	75.07	74.74	75.01	456300
2006-08-08	75.20	75.32	74.55	74.73	601200
2006-08-09	74.94	75.32	74.17	74.41	988500
2006-08-10	74.20	74.62	73.99	74.59	683800
2006-08-11	74.45	74.50	74.02	74.27	744700
2006-08-14	74.80	74.82	74.17	74.28	1525200
2006-08-15	75.04	75.22	74.69	74.94	1303800
2006-08-16	75.50	75.51	75.24	75.42	1201200
2006-08-17	75.35	75.63	75.27	75.45	855200
2006-08-18	75.61	75.81	75.33	75.74	532400
2006-08-21	75.69	75.78	75.56	75.72	1074800
2006-08-22	75.66	75.90	75.53	75.81	2658000
2006-08-23	75.87	75.96	75.28	75.49	760600
2006-08-24	75.82	75.82	75.51	75.64	665200
2006-08-25	75.70	75.87	75.59	75.74	528100
2006-08-28	75.63	76.13	75.55	76.00	1231400
2006-08-29	76.04	76.09	75.58	76.01	691200
2006-08-30	76.07	76.20	75.82	75.98	798800
2006-08-31	76.04	76.04	75.80	75.82	459800
2006-09-01	76.18	76.37	75.96	76.32	1018900
2006-09-05	76.37	76.57	76.20	76.35	2367700
2006-09-06	76.07	76.20	75.74	75.92	1013000
2006-09-07	75.78	75.85	75.40	75.47	661800
2006-09-08	75.68	75.70	75.40	75.64	225200
2006-09-11	75.37	75.60	75.08	75.52	596700
2006-09-12	75.62	76.14	75.45	76.06	995700
2006-09-13	76.01	76.52	75.90	76.43	528600
2006-09-14	76.26	76.41	76.10	76.41	391400
2006-09-15	76.70	76.70	76.28	76.44	603300
2006-09-18	76.30	76.66	76.26	76.59	711200
2006-09-19	76.43	76.56	76.00	76.32	1000400
2006-09-20	76.63	76.84	76.44	76.62	1007000
2006-09-21	76.72	76.89	76.19	76.49	749600
2006-09-22	76.35	76.46	76.06	76.42	516400
2006-09-25	76.58	77.11	76.12	76.80	857200
2006-09-26	76.52	77.06	76.40	77.00	1980200
2006-09-27	77.20	77.23	76.90	77.16	2003800
2006-09-28	77.21	77.28	76.92	77.13	768700
2006-09-29	77.21	77.25	76.97	77.07	796200
2006-10-02	77.20	77.21	76.77	76.90	540600
2006-10-03	76.88	77.25	76.68	76.97	778400
2006-10-04	76.80	77.77	76.80	77.66	888100
2006-10-05	77.80	77.97	77.63	77.91	955000
2006-10-06	77.83	77.83	77.37	77.73	852800
2006-10-09	77.71	78.63	77.51	77.70	631200
2006-10-10	77.79	78.02	77.68	77.99	390600
2006-10-11	77.65	78.03	77.50	77.95	727200
2006-10-12	78.15	78.58	78.02	78.52	658500
2006-10-13	78.53	78.80	78.36	78.79	1411600
2006-10-16	78.78	78.99	78.62	78.92	667400
2006-10-17	78.73	78.88	78.34	78.76	841000
2006-10-18	79.08	79.19	78.57	78.88	559700
2006-10-19	78.80	78.94	78.65	78.89	388300
2006-10-20	79.01	79.01	78.49	78.88	1005800
2006-10-23	78.78	79.35	78.57	79.18	929000
2006-10-24	79.09	79.48	79.00	79.42	866000
2006-10-25	79.44	79.89	79.34	79.85	1195200
2006-10-26	79.93	80.23	79.71	80.05	644300
2006-10-27	80.01	80.12	79.59	79.76	1190400
2006-10-30	79.62	79.76	79.40	79.56	1247700
2006-10-31	79.62	79.71	79.13	79.45	1162100
2006-11-01	79.63	79.75	78.99	79.02	1237500
2006-11-02	78.91	79.03	78.71	78.98	346800
2006-11-03	79.15	79.28	78.73	78.90	1365600
2006-11-06	79.18	79.89	79.13	79.80	1298000
2006-11-07	79.86	80.13	79.76	79.96	849900
2006-11-08	79.60	80.35	79.58	80.26	1516100
2006-11-09	80.24	80.27	79.78	79.99	938200
2006-11-10	79.94	80.05	79.69	80.03	602700
2006-11-13	79.94	80.33	79.79	80.14	750500
2006-11-14	80.38	80.70	79.80	80.56	1173500
2006-11-15	80.52	80.83	80.36	80.69	873400
2006-11-16	80.92	80.96	80.64	80.76	978800
2006-11-17	80.56	80.91	80.42	80.91	525600
2006-11-20	80.89	81.14	80.78	80.95	772400
2006-11-21	80.89	81.05	80.83	80.97	824400
2006-11-22	81.04	81.25	80.89	81.07	629300
2006-11-24	80.67	81.05	80.64	80.85	700900
2006-11-27	80.82	80.83	79.83	79.86	1576200
2006-11-28	79.83	80.28	79.74	80.17	1672900
2006-11-29	80.47	81.23	80.45	81.15	1087800
2006-11-30	81.23	81.61	80.91	81.31	1216800
2006-12-01	81.36	81.40	80.63	81.34	1019200
2006-12-04	81.06	81.78	81.06	81.67	958800
2006-12-05	81.87	82.18	81.71	82.08	1242300
2006-12-06	82.09	82.19	81.87	81.97	1107900
2006-12-07	82.13	82.26	81.75	81.81	1027800
2006-12-08	81.79	82.14	81.58	81.83	839800
2006-12-11	81.93	82.32	81.92	82.32	1084900
2006-12-12	82.23	82.37	81.89	82.32	832200
2006-12-13	82.52	82.61	82.31	82.53	1070700
2006-12-14	82.51	83.23	82.43	83.14	1034800
2006-12-15	83.31	83.46	83.06	83.10	945700
2006-12-18	83.32	83.43	82.88	83.01	1137500
2006-12-19	82.78	83.34	82.66	83.13	1251200
2006-12-20	82.85	82.91	82.60	82.64	808800
2006-12-21	82.71	82.87	82.29	82.44	2049900
2006-12-22	82.44	82.46	81.95	81.95	776100
2006-12-26	82.08	82.57	82.07	82.52	879000
2006-12-27	82.70	83.20	82.70	83.14	1026600
2006-12-28	83.12	83.19	82.87	82.93	889100
2006-12-29	82.90	83.09	82.54	82.70	1005500
2007-01-03	82.88	83.06	81.92	82.38	3354400
2007-01-04	82.26	82.37	81.78	82.19	1519000
2007-01-05	81.99	82.08	81.47	81.54	1766500
2007-01-08	81.66	81.92	81.29	81.82	716800
2007-01-09	81.89	81.92	81.26	81.59	1479000
2007-01-10	81.42	81.77	81.26	81.70	737500
2007-01-11	81.74	82.35	81.70	81.97	851500
2007-01-12	82.01	82.60	82.01	82.60	1089200
2007-01-16	82.53	82.62	82.29	82.45	1166100
2007-01-17	82.37	82.74	82.32	82.54	1411900
2007-01-18	82.67	82.83	82.30	82.39	774100
2007-01-19	82.55	82.85	82.47	82.83	626500
2007-01-22	82.94	82.95	82.42	82.55	913100
2007-01-23	82.56	83.06	82.53	83.01	980700
2007-01-24	83.09	83.60	82.99	83.60	924100
2007-01-25	83.53	83.60	82.55	82.64	890300
2007-01-26	82.77	83.00	82.28	82.63	1222800
2007-01-29	82.72	82.93	82.48	82.59	1245200
2007-01-30	82.80	83.15	82.67	83.15	659700
2007-01-31	83.00	83.83	82.92	83.66	1232100
2007-02-01	83.86	85.96	83.78	84.27	1385800
2007-02-02	84.29	84.50	84.13	84.49	885400
2007-02-05	84.39	84.57	84.21	84.39	785200
2007-02-06	84.58	84.66	84.34	84.54	896300
2007-02-07	84.65	84.85	84.46	84.62	1795400
2007-02-08	84.50	84.63	84.19	84.54	551200
2007-02-09	84.63	84.80	83.69	84.06	1011100
2007-02-12	84.05	84.10	83.61	83.79	601862
2007-02-13	83.94	84.62	83.91	84.60	893110
2007-02-14	84.74	85.27	84.70	85.14	843967
2007-02-15	85.09	85.18	84.91	85.09	1096500
2007-02-16	84.90	85.19	84.86	85.13	1512600
2007-02-20	85.08	85.38	84.78	85.29	908800
2007-02-21	85.05	85.25	84.81	85.14	876200
2007-02-22	85.17	85.39	84.68	85.09	829600
2007-02-23	85.01	85.02	84.52	84.71	1014200
2007-02-26	85.04	85.18	84.51	84.73	1616062
2007-02-27	84.12	84.16	80.98	81.60	1921000
2007-02-28	82.07	82.91	81.67	82.37	1176800
2007-03-01	81.55	82.56	80.79	82.23	1844637
2007-03-02	81.93	82.19	81.18	81.29	1128700
2007-03-05	80.63	81.37	80.07	80.12	991700
2007-03-06	80.82	81.73	80.71	81.55	1043100
2007-03-07	81.58	82.02	81.33	81.44	911500
2007-03-08	81.99	82.41	81.81	82.02	1105500
2007-03-09	82.49	82.52	81.83	82.15	851800
2007-03-12	82.00	82.51	81.81	82.27	1359000
2007-03-13	81.81	82.11	80.54	80.56	1651300
2007-03-14	80.73	81.12	79.63	81.09	1265176
2007-03-15	81.03	81.70	80.95	81.48	1064600
2007-03-16	81.64	81.80	80.88	80.99	1110725
2007-03-19	81.77	82.06	81.39	82.04	707600
2007-03-20	82.01	82.67	81.92	82.59	785900
2007-03-21	82.72	84.27	82.60	84.02	1237700
2007-03-22	84.19	84.37	83.89	84.17	650800
2007-03-23	83.72	84.01	83.60	83.85	781140
2007-03-26	83.85	83.93	83.08	83.61	615200
2007-03-27	83.68	83.71	83.30	83.50	1142402
2007-03-28	83.34	83.35	82.65	83.03	827300
2007-03-29	83.41	83.54	82.77	83.17	646000
2007-03-30	83.37	83.67	82.46	83.14	704562
2007-04-02	83.23	83.38	82.80	83.31	454400
2007-04-03	83.62	84.17	83.55	84.02	926000
2007-04-04	83.95	84.05	83.77	83.93	958400
2007-04-05	83.95	84.34	83.88	84.25	797566
2007-04-09	84.40	84.56	84.28	84.40	664800
2007-04-10	84.31	84.65	84.27	84.59	1541410
2007-04-11	84.66	84.66	83.93	84.12	817500
2007-04-12	84.07	84.50	83.80	84.44	1284061
2007-04-13	84.61	84.81	84.36	84.75	531991
2007-04-16	85.18	85.71	85.10	85.66	523685
2007-04-17	85.73	85.96	85.55	85.69	741674
2007-04-18	85.58	86.23	85.53	85.94	702400
2007-04-19	85.61	86.00	85.44	85.86	838477
2007-04-20	86.36	86.64	86.19	86.63	972132
2007-04-23	86.53	86.75	86.30	86.37	763254
2007-04-24	86.38	86.40	85.80	86.19	855476
2007-04-25	86.51	87.14	86.27	87.07	661891
2007-04-26	87.04	87.15	86.70	86.96	1094212
2007-04-27	86.68	86.93	86.45	86.79	554159
2007-04-30	86.88	87.08	86.18	86.21	675659
2007-05-01	86.39	86.52	85.84	86.39	994940
2007-05-02	86.48	87.09	86.44	86.88	607562
2007-05-03	87.14	87.51	87.03	87.43	641665
2007-05-04	87.67	87.90	87.41	87.81	572750
2007-05-07	87.76	87.93	87.70	87.84	714500
2007-05-08	87.60	87.84	87.35	87.80	614000
2007-05-09	87.77	88.21	87.64	88.16	939500
2007-05-10	87.87	87.90	86.94	87.03	587500
2007-05-11	87.26	87.95	87.26	87.90	663820
2007-05-14	87.90	88.16	87.52	87.77	517800
2007-05-15	87.97	88.53	87.74	87.92	1170700
2007-05-16	88.04	88.54	87.92	88.54	852500
2007-05-17	88.37	88.79	88.18	88.43	701285
2007-05-18	88.75	89.09	88.67	89.09	750800
2007-05-21	89.08	89.51	89.04	89.16	1343723
2007-05-22	89.20	89.53	88.95	88.95	917900
2007-05-23	89.30	89.60	88.98	89.03	1012500
2007-05-24	89.13	89.32	87.96	88.06	1103647
2007-05-25	88.30	88.64	88.17	88.57	887600
2007-05-29	88.61	88.93	88.36	88.72	2061469
2007-05-30	88.36	89.57	88.28	89.55	934500
2007-05-31	89.61	89.72	89.15	89.28	2470000
2007-06-01	89.50	89.85	89.38	89.70	869300
2007-06-04	89.49	89.86	89.42	89.75	875700
2007-06-05	89.53	89.57	88.98	89.30	1204600
2007-06-06	88.96	89.01	88.25	88.44	1081900
2007-06-07	88.22	88.42	86.67	86.67	1393200
2007-06-08	86.79	87.82	86.63	87.78	719641
2007-06-11	87.73	88.34	87.53	87.97	1081000
2007-06-12	87.67	88.10	86.98	86.98	960100
2007-06-13	87.41	88.30	87.31	88.30	1316500
2007-06-14	88.38	89.01	88.30	88.81	934500
2007-06-15	89.31	89.65	89.19	89.28	699700
2007-06-18	89.45	89.50	89.06	89.08	1403700
2007-06-19	88.97	89.43	88.87	89.28	1073300
2007-06-20	89.57	89.57	87.84	87.93	1642883
2007-06-21	87.83	88.55	87.37	88.55	1572500
2007-06-22	88.17	88.22	87.00	87.00	2488300
2007-06-25	87.17	87.82	86.51	86.92	1819800
2007-06-26	87.15	87.31	86.14	86.18	2303365
2007-06-27	86.01	87.29	85.85	87.27	1923423
2007-06-28	86.75	87.58	86.67	86.75	2080100
2007-06-29	87.06	87.57	86.16	86.75	1686831
2007-07-02	87.41	87.84	87.08	87.84	1289223
2007-07-03	87.99	88.20	87.90	88.10	660478
2007-07-05	88.07	88.10	87.48	87.86	1371200
2007-07-06	87.89	88.24	87.58	88.17	1045392
2007-07-09	88.25	88.38	87.92	88.23	1027019
2007-07-10	87.78	87.86	86.79	86.79	2219300
2007-07-11	86.75	87.37	86.57	87.32	1700800
2007-07-12	87.65	88.93	87.59	88.79	1152700
2007-07-13	88.95	89.51	88.83	89.21	1459300
2007-07-16	89.23	89.49	88.90	88.99	896900
2007-07-17	89.00	89.39	88.82	88.83	1174500
2007-07-18	88.65	88.80	87.95	88.71	1924882
2007-07-19	89.04	89.22	88.62	88.81	691664
2007-07-20	88.80	88.89	87.49	87.67	1710931
2007-07-23	88.22	88.35	87.94	88.05	844720
2007-07-24	87.49	87.55	85.89	86.22	2403201
2007-07-25	86.50	86.94	85.57	86.45	1871407
2007-07-26	85.38	85.69	83.19	84.15	2402942
2007-07-27	84.28	84.65	82.39	82.39	2920915
2007-07-30	82.87	83.97	82.51	83.62	2114431
2007-07-31	84.25	84.65	82.43	82.80	4129823
2007-08-01	82.58	83.44	81.69	83.15	2965529
2007-08-02	83.39	83.78	82.83	83.47	3976107
2007-08-03	83.46	83.60	80.93	81.19	1897150
2007-08-06	81.63	83.21	80.49	83.00	2688834
2007-08-07	82.52	84.46	82.49	83.84	3548800
2007-08-08	84.24	85.45	83.73	85.16	1776208
2007-08-09	83.31	84.28	82.19	82.30	2387203
2007-08-10	81.40	82.98	80.94	82.52	3090363
2007-08-13	83.06	83.26	82.20	82.25	1457200
2007-08-14	82.37	82.55	80.73	80.88	1279157
2007-08-15	80.87	81.90	79.60	79.86	1642793
2007-08-16	78.91	81.11	77.88	81.11	2470062
2007-08-17	83.51	83.51	81.11	82.63	1139801
2007-08-20	83.03	83.05	81.67	82.70	1711413
2007-08-21	82.62	83.34	82.27	82.78	1923300
2007-08-22	83.47	83.81	82.70	83.75	1421200
2007-08-23	84.03	84.30	83.12	83.72	1482000
2007-08-24	83.67	84.53	83.43	84.45	1428500
2007-08-27	84.31	84.45	83.50	83.50	975839
2007-08-28	83.18	83.22	81.51	81.73	1111100
2007-08-29	81.94	83.29	81.70	83.26	1508000
2007-08-30	82.52	83.37	82.44	82.78	1241100
2007-08-31	83.76	84.13	83.12	83.66	1145000
2007-09-04	83.44	84.88	83.43	84.44	4220700
2007-09-05	84.01	84.01	83.13	83.37	1268700
2007-09-06	83.69	83.95	83.18	83.85	1276835
2007-09-07	82.70	83.20	82.21	82.96	1359900
2007-09-10	82.91	82.96	81.59	82.30	1379300
2007-09-11	82.65	83.46	82.56	83.35	1040200
2007-09-12	83.24	83.89	83.04	83.53	1008400
2007-09-13	84.06	84.68	83.92	84.33	1265900
2007-09-14	83.81	84.53	83.72	84.44	1202100
2007-09-17	84.17	84.32	83.79	84.02	1246500
2007-09-18	84.51	86.68	84.16	86.65	1796400
2007-09-19	87.50	87.83	86.85	87.37	1292600
2007-09-20	87.28	87.28	86.28	86.32	1264200
2007-09-21	87.28	87.28	86.68	86.69	1186800
2007-09-24	86.70	86.85	86.03	86.30	1246200
2007-09-25	85.32	85.48	84.97	85.26	2673600
2007-09-26	85.90	86.17	85.26	85.79	1136700
2007-09-27	86.25	86.38	85.89	86.21	1807600
2007-09-28	86.18	86.38	85.72	85.95	1175900
2007-10-01	86.06	87.29	86.00	87.19	2426427
2007-10-02	87.29	87.32	86.85	87.02	2131000
2007-10-03	86.88	87.26	86.75	87.00	878200
2007-10-04	87.16	87.31	86.94	87.08	808400
2007-10-05	87.79	88.27	87.50	88.02	1622600
2007-10-08	87.81	87.96	87.38	87.52	1119900
2007-10-09	87.82	88.32	87.43	88.18	1107000
2007-10-10	88.04	88.05	87.48	87.92	1062200
2007-10-11	88.02	88.69	87.23	87.68	1785100
2007-10-12	87.72	87.99	87.59	87.87	729600
2007-10-15	88.05	88.12	86.70	87.37	886600
2007-10-16	87.01	88.18	86.25	86.40	1195000
2007-10-17	87.00	87.07	85.47	86.44	1498200
2007-10-18	85.97	86.20	85.68	85.98	1220200
2007-10-19	85.68	85.98	83.73	83.73	2172100
2007-10-22	83.22	84.37	83.22	84.20	2359300
2007-10-23	84.66	84.69	83.87	84.56	1331400
2007-10-24	84.27	84.54	82.92	84.49	1912900
2007-10-25	84.50	84.73	83.29	84.30	2164500
2007-10-26	84.30	85.50	83.61	85.47	1592701
2007-10-29	85.89	86.00	85.55	85.76	983500
2007-10-30	85.62	85.62	84.95	85.10	1008400
2007-10-31	85.59	86.26	84.94	85.82	1403400
2007-11-01	84.82	84.90	83.21	83.38	1593729
2007-11-02	84.02	84.02	82.04	83.19	1379750
2007-11-05	82.40	83.02	81.79	82.46	1234418
2007-11-06	82.97	83.55	82.33	83.55	1197602
2007-11-07	82.62	82.91	80.79	80.86	1999542
2007-11-08	81.23	81.72	79.95	81.37	2208550
2007-11-09	80.41	81.81	79.81	80.63	2293061
2007-11-12	80.43	81.43	79.96	80.04	2497799
2007-11-13	80.12	82.32	80.12	82.20	1723051
2007-11-14	83.08	83.11	81.55	81.99	1462860
2007-11-15	81.60	81.78	79.99	80.53	1580667
2007-11-16	80.92	81.02	79.90	80.57	2145815
2007-11-19	80.12	80.19	78.81	79.05	2360456
2007-11-20	79.07	79.89	78.06	79.24	2324428
2007-11-21	78.82	79.06	77.90	78.02	2314563
2007-11-23	78.78	79.45	78.25	79.33	831909
2007-11-26	79.47	79.84	77.19	77.30	2163206
2007-11-27	77.85	78.59	77.23	78.13	2174071
2007-11-28	79.25	80.87	79.02	80.56	2336684
2007-11-29	80.50	81.00	80.04	80.75	2656702
2007-11-30	81.94	82.25	81.25	81.90	2675463
2007-12-03	81.99	81.99	81.07	81.27	2210723
2007-12-04	80.79	81.11	80.48	80.62	2193850
2007-12-05	81.49	82.03	81.27	81.95	2296655
2007-12-06	81.84	83.37	81.75	83.20	2829488
2007-12-07	83.63	83.67	82.98	82.98	4535320
2007-12-10	83.33	84.12	83.16	83.88	2293201
2007-12-11	84.16	84.59	81.52	81.63	2714200
2007-12-12	83.76	83.78	80.92	82.18	4179500
2007-12-13	81.65	82.16	80.86	82.13	3455100
2007-12-14	81.49	81.93	80.58	80.67	2780317
2007-12-17	80.45	80.72	79.52	79.57	3378649
2007-12-18	80.38	80.51	79.12	80.06	3889420
2007-12-19	80.41	80.85	79.67	80.03	2929574
2007-12-20	80.69	80.72	79.54	80.54	4933557
2007-12-21	81.40	81.80	81.06	81.65	2655677
2007-12-24	82.08	82.53	81.88	82.35	1946020
2007-12-26	82.04	82.50	81.90	82.41	2208397
2007-12-27	81.89	81.89	80.71	80.90	2818953
2007-12-28	81.36	81.52	80.52	80.80	2759733
2007-12-31	80.74	80.90	80.20	80.25	3095892
2008-01-02	80.62	80.76	79.11	79.33	2533388
2008-01-03	79.70	79.93	79.14	79.23	2377679
2008-01-04	78.64	78.86	77.38	77.53	2709606
2008-01-07	77.99	78.37	77.27	77.87	4043894
2008-01-08	78.25	78.67	76.08	76.19	4642584
2008-01-09	76.29	77.17	75.41	77.09	3499972
2008-01-10	76.59	78.47	76.24	77.82	4190600
2008-01-11	77.24	78.00	76.69	77.00	3220800
2008-01-14	77.48	77.83	77.14	77.49	2519889
2008-01-15	76.74	76.86	75.75	75.75	3213128
2008-01-16	75.61	76.72	75.28	75.57	2706234
2008-01-17	75.75	75.80	73.00	73.19	3228574
2008-01-18	73.78	74.06	71.63	72.39	7376421
2008-01-22	64.00	72.81	55.38	72.26	4692612
2008-01-23	70.32	74.33	70.01	74.21	4706423
2008-01-24	74.70	75.11	73.85	74.75	4488407
2008-01-25	75.26	75.75	73.38	73.58	3401679
2008-01-28	73.69	75.40	73.13	75.40	3808044
2008-01-29	75.97	76.28	75.32	76.07	3386871
2008-01-30	75.83	77.68	75.59	75.63	3301982
2008-01-31	74.60	77.59	74.45	77.01	3387281
2008-02-01	77.41	78.41	77.29	78.21	3097672
2008-02-04	78.07	78.18	77.32	77.52	2368323
2008-02-05	76.35	76.36	74.82	74.90	4189665
2008-02-06	75.38	75.75	74.24	74.35	1612997
2008-02-07	74.20	75.44	73.82	75.06	2897771
2008-02-08	74.64	75.00	73.79	74.37	1608600
2008-02-11	73.65	74.63	73.43	74.39	2706901
2008-02-12	75.02	75.85	74.57	75.26	3853752
2008-02-13	75.78	76.12	75.06	75.95	1838501
2008-02-14	76.20	76.24	75.02	75.10	2279616
2008-02-15	74.82	75.32	74.47	75.29	2007405
2008-02-19	76.22	76.30	75.03	75.44	6277811
2008-02-20	74.66	76.06	74.38	75.85	2447215
2008-02-21	76.17	76.24	74.63	74.73	2109230
2008-02-22	75.15	75.66	73.97	75.60	2103123
2008-02-25	75.52	76.87	75.07	76.63	2545699
2008-02-26	76.38	77.50	76.20	77.11	1839161
2008-02-27	76.80	77.60	76.61	76.89	1433411
2008-02-28	76.52	76.82	75.97	75.97	1713344
2008-02-29	75.44	75.48	73.74	74.02	1754887
2008-03-03	73.92	74.24	73.38	73.98	2554206
2008-03-04	73.50	73.91	72.57	73.72	2532629
2008-03-05	74.05	74.66	73.24	73.93	1862141
2008-03-06	73.58	73.69	72.04	72.04	2451288
2008-03-07	71.63	72.69	70.91	71.49	3124372
2008-03-10	71.78	71.78	70.31	70.45	2175721
2008-03-11	72.45	73.43	71.15	73.36	5382539
2008-03-12	73.52	74.23	72.58	72.58	1867880
2008-03-13	71.77	73.38	71.05	73.12	2789375
2008-03-14	73.38	73.59	70.62	71.29	2668954
2008-03-17	69.13	71.33	68.81	70.68	2668233
2008-03-18	72.23	73.85	71.85	73.85	2670021
2008-03-19	74.26	74.61	72.06	72.25	3283300
2008-03-20	72.31	74.34	71.95	74.34	5394527
2008-03-24	74.00	75.25	73.94	74.52	2861227
2008-03-25	74.60	74.92	73.94	74.72	2860782
2008-03-26	74.18	74.34	73.68	73.98	2238836
2008-03-27	74.26	74.33	73.07	73.07	2827530
2008-03-28	73.55	73.58	72.35	72.69	1455673
2008-03-31	72.56	73.45	72.34	73.45	3384702
2008-04-01	74.16	75.83	73.90	75.80	1928695
2008-04-02	75.96	76.39	75.47	75.73	3696347
2008-04-03	75.42	76.28	75.27	75.97	2630534
2008-04-04	75.92	76.37	75.46	75.64	1659162
2008-04-07	76.23	76.84	75.88	76.09	1537493
2008-04-08	75.66	75.95	75.40	75.77	1611078
2008-04-09	75.82	75.92	74.77	75.05	1444905
2008-04-10	75.00	75.46	74.50	74.91	1141323
2008-04-11	74.18	74.55	73.43	73.55	835537
2008-04-14	73.39	73.55	73.02	73.27	1201097
2008-04-15	73.69	73.79	73.04	73.62	1498989
2008-04-16	74.33	75.42	74.17	75.26	1498917
2008-04-17	75.09	75.72	74.96	75.45	1411969
2008-04-18	76.93	76.93	76.28	76.71	1491734
2008-04-21	76.20	76.27	75.73	76.07	834620
2008-04-22	75.99	76.06	75.44	75.71	1138178
2008-04-23	75.84	76.12	75.24	75.70	1046978
2008-04-24	75.66	76.77	75.25	76.37	1945245
2008-04-25	76.83	77.18	76.01	77.12	1707861
2008-04-28	77.07	77.37	76.83	77.01	1025233
2008-04-29	76.85	77.13	76.48	76.69	3338748
2008-04-30	76.74	77.63	76.44	76.45	1352523
2008-05-01	76.34	77.83	76.33	77.77	1618982
2008-05-02	78.57	78.64	77.69	78.06	2011565
2008-05-05	77.99	78.11	77.47	77.69	1141484
2008-05-06	77.18	78.48	77.00	78.38	1628126
2008-05-07	78.44	78.44	76.71	76.82	2079479
2008-05-08	77.09	77.23	76.47	77.03	1223556
2008-05-09	76.50	76.79	76.22	76.48	1951140
2008-05-12	76.66	77.30	76.37	77.24	1344449
2008-05-13	77.56	77.56	76.87	77.13	1431101
2008-05-14	77.59	78.07	77.47	77.52	857295
2008-05-15	77.69	78.28	77.42	78.27	950736
2008-05-16	78.52	78.71	77.81	78.37	1069427
2008-05-19	78.50	79.19	78.27	78.55	779057
2008-05-20	78.28	78.36	77.55	77.82	2062260
2008-05-21	78.02	78.04	76.50	76.63	1777294
2008-05-22	76.65	77.06	76.54	76.61	2452167
2008-05-23	76.47	76.47	75.47	75.52	2314628
2008-05-27	75.59	75.92	75.21	75.83	2431683
2008-05-28	75.91	76.03	75.29	76.00	1429133
2008-05-29	75.96	76.88	75.80	76.41	2027658
2008-05-30	76.67	76.67	76.23	76.32	2042914
2008-06-02	76.22	76.26	75.21	75.63	1564760
2008-06-03	75.99	75.99	74.67	75.06	1842155
2008-06-04	74.88	75.51	74.56	74.81	2225513
2008-06-05	75.05	76.35	74.97	76.35	1906495
2008-06-06	75.76	75.80	73.78	73.92	2040704
2008-06-09	74.34	74.66	73.50	73.94	2089205
2008-06-10	73.56	74.23	73.40	73.77	2123480
2008-06-11	73.67	73.72	72.53	72.74	1701856
2008-06-12	72.99	73.46	72.24	72.69	1885122
2008-06-13	73.12	73.72	72.65	73.59	1568615
2008-06-16	73.04	74.00	73.04	73.61	1336421
2008-06-17	74.01	74.18	73.13	73.19	1267307
2008-06-18	72.64	72.81	72.11	72.47	1188435
2008-06-19	72.45	72.60	71.79	72.44	1591761
2008-06-20	71.72	71.93	70.93	71.13	2325172
2008-06-23	71.43	71.43	70.85	71.02	1718910
2008-06-24	70.73	71.58	70.25	70.98	1900833
2008-06-25	71.31	72.11	71.16	71.32	2899086
2008-06-26	70.71	70.71	69.26	69.31	2122590
2008-06-27	69.24	69.65	68.63	68.90	2713890
2008-06-30	69.09	69.60	68.65	69.05	2511711
2008-07-01	68.37	69.37	67.98	69.26	4025334
2008-07-02	69.01	69.35	67.64	67.64	2200079
2008-07-03	68.41	68.41	67.14	67.62	1618164
2008-07-07	67.86	68.13	66.13	66.60	3263956
2008-07-08	66.74	68.26	66.24	68.24	3100469
2008-07-09	68.27	68.56	66.51	66.51	2275012
2008-07-10	66.53	67.15	66.01	66.81	2831379
2008-07-11	65.93	66.97	65.21	65.83	2822738
2008-07-14	66.84	66.87	64.86	64.95	3859180
2008-07-15	64.66	65.24	63.25	63.90	4647881
2008-07-16	64.09	66.20	63.88	65.86	2719568
2008-07-17	66.51	67.39	66.02	67.18	4882250
2008-07-18	67.54	67.80	67.00	67.69	3587383
2008-07-21	67.98	68.28	67.45	67.61	2181673
2008-07-22	67.31	69.11	66.87	69.11	2540030
2008-07-23	69.03	70.23	68.99	69.59	2694081
2008-07-24	69.71	69.72	67.41	67.55	2724999
2008-07-25	67.78	68.13	67.12	67.42	2159550
2008-07-28	67.40	67.80	66.07	66.13	1831107
2008-07-29	66.38	67.93	66.13	67.87	2567657
2008-07-30	68.46	69.20	67.87	69.12	2120081
2008-07-31	68.63	69.28	68.25	68.31	2710655
2008-08-01	68.78	68.85	67.68	68.15	2060328
2008-08-04	68.14	68.17	67.27	67.50	1396696
2008-08-05	68.03	69.50	68.00	69.49	1796582
2008-08-06	69.17	69.73	68.89	69.62	1503479
2008-08-07	68.82	69.24	67.86	68.11	1615350
2008-08-08	67.89	70.02	67.84	69.82	1447810
2008-08-11	69.81	71.10	69.63	70.64	1188112
2008-08-12	70.48	70.48	69.09	69.44	1785403
2008-08-13	69.05	69.44	68.32	68.96	1812144
2008-08-14	68.52	69.84	68.38	69.48	1479772
2008-08-15	69.76	70.12	69.47	69.93	1286914
2008-08-18	70.19	70.19	68.48	68.87	1423728
2008-08-19	68.38	68.38	67.61	67.86	1361266
2008-08-20	67.99	68.39	67.38	68.38	1550685
2008-08-21	67.85	68.66	67.70	68.45	1431334
2008-08-22	68.88	69.36	68.70	69.28	1798428
2008-08-25	68.99	69.28	67.75	67.90	1191105
2008-08-26	67.91	68.43	67.64	68.24	1143776
2008-08-27	68.20	69.05	68.16	68.83	1573387
2008-08-28	69.46	70.14	69.19	70.08	1391672
2008-08-29	69.91	70.19	69.45	69.45	1385840
2008-09-02	70.37	70.74	69.12	69.47	2026170
2008-09-03	69.36	69.95	69.21	69.83	1423882
2008-09-04	69.40	69.48	67.64	67.65	1809033
2008-09-05	67.31	68.36	66.60	68.19	2193978
2008-09-08	70.79	70.83	68.19	70.15	2827375
2008-09-09	70.54	70.87	67.35	67.39	2488996
2008-09-10	67.82	68.36	66.85	67.52	2865406
2008-09-11	66.74	68.39	66.21	68.37	2342280
2008-09-12	67.67	68.73	67.46	68.56	1572999
2008-09-15	65.31	67.40	64.88	64.91	2912864
2008-09-16	63.00	66.25	62.92	66.06	4817207
2008-09-17	64.75	65.25	62.76	62.87	5571337
2008-09-18	63.77	66.60	61.30	65.89	6349877
2008-09-19	67.90	69.21	66.96	69.21	2808674
2008-09-22	69.04	69.63	66.38	66.41	3518996
2008-09-23	66.89	67.32	65.29	65.63	2755742
2008-09-24	65.40	65.57	64.54	65.55	2260210
2008-09-25	65.92	66.82	65.13	66.28	2572204
2008-09-26	65.45	66.59	64.78	66.49	2567483
2008-09-29	65.33	66.49	60.62	61.91	4345606
2008-09-30	63.66	64.09	61.61	63.89	2703990
2008-10-01	63.53	64.43	62.63	63.92	2597935
2008-10-02	63.75	63.81	61.56	62.02	2205399
2008-10-03	62.82	63.83	60.48	60.86	4141243
2008-10-06	58.99	59.23	55.54	58.66	4389462
2008-10-07	58.95	59.05	54.41	54.41	3863689
2008-10-08	53.29	55.83	52.55	53.33	4824373
2008-10-09	53.94	54.73	48.73	49.75	3375058
2008-10-10	46.48	50.52	44.39	48.01	6679527
2008-10-13	52.04	54.34	50.15	54.17	3504505
2008-10-14	57.08	57.65	53.03	54.49	5703261
2008-10-15	53.81	53.81	49.36	49.58	4895197
2008-10-16	50.25	51.73	47.19	51.73	7610127
2008-10-17	49.64	53.65	49.64	51.33	4899900
2008-10-20	51.90	53.80	51.41	53.76	4032143
2008-10-21	53.16	54.01	52.12	52.50	4152851
2008-10-22	51.33	52.50	47.84	49.37	4663016
2008-10-23	49.55	50.56	46.92	49.87	6682836
2008-10-24	46.68	49.14	46.01	48.08	4535089
2008-10-27	47.07	48.91	46.33	46.62	3427156
2008-10-28	48.09	51.67	46.11	51.67	5806555
2008-10-29	51.45	53.00	49.98	50.35	7404358
2008-10-30	52.91	53.15	50.44	51.95	5067492
2008-10-31	51.78	53.78	51.52	53.04	4032989
2008-11-03	53.01	53.37	52.53	53.18	4531956
2008-11-04	54.49	55.32	53.83	55.14	6348643
2008-11-05	54.55	55.14	51.93	52.08	4785725
2008-11-06	51.84	52.20	49.18	49.66	6471339
2008-11-07	50.08	51.03	49.45	50.78	4717878
2008-11-10	51.76	52.17	49.38	50.06	4123704
2008-11-11	49.36	50.07	48.18	48.90	4590549
2008-11-12	48.17	48.90	46.22	46.54	3576894
2008-11-13	46.54	50.14	44.64	50.14	8071630
2008-11-14	48.91	50.17	47.48	47.77	5536622
2008-11-17	47.31	48.25	46.33	46.34	7001788
2008-11-18	46.39	47.39	45.05	47.06	7494742
2008-11-19	46.83	47.11	43.68	44.00	9882011
2008-11-20	43.23	44.26	40.00	40.69	9505103
2008-11-21	41.48	43.08	39.51	43.08	9878623
2008-11-24	43.98	46.98	43.44	45.83	10115932
2008-11-25	47.24	47.44	45.42	46.93	8251801
2008-11-26	45.82	48.53	45.63	48.53	8610225
2008-11-28	48.31	49.19	48.08	49.07	2593930
2008-12-01	47.67	47.82	44.25	44.57	9677498
2008-12-02	45.28	46.74	44.62	46.47	10117062
2008-12-03	45.61	48.13	45.27	48.02	9627412
2008-12-04	47.21	48.41	45.89	46.64	13053823
2008-12-05	45.95	48.76	45.18	48.61	10009778
2008-12-08	49.74	50.89	49.42	50.32	11268403
2008-12-09	49.94	50.61	48.81	49.00	10162339
2008-12-10	49.52	49.97	48.65	49.58	9206962
2008-12-11	49.19	49.72	47.63	48.09	9818578
2008-12-12	46.64	48.63	46.54	48.50	11270106
2008-12-15	48.81	48.84	46.93	47.73	8635567
2008-12-16	48.18	50.38	48.04	50.33	8523599
2008-12-17	49.80	50.70	49.28	49.88	7884917
2008-12-18	50.08	50.19	48.17	48.76	7726937
2008-12-19	49.08	49.74	48.40	48.61	7174884
2008-12-22	48.82	48.83	46.90	47.02	13494383
2008-12-23	47.63	47.80	46.69	46.98	7694182
2008-12-24	47.13	47.32	46.75	47.15	3137819
2008-12-26	47.59	47.60	47.10	47.42	5440559
2008-12-29	47.62	47.65	46.62	47.40	6400229
2008-12-30	47.74	48.66	47.45	48.60	6968737
2008-12-31	48.65	49.76	48.49	49.52	5102236
2009-01-02	49.55	50.95	49.04	50.61	4839106
2009-01-05	50.47	50.89	49.95	50.47	8911175
2009-01-06	50.94	51.25	50.26	50.64	6758140
2009-01-07	49.93	50.05	48.86	49.15	3983919
2009-01-08	48.83	49.32	48.67	49.20	5679954
2009-01-09	49.45	49.56	48.10	48.21	4771864
2009-01-12	48.02	48.17	46.61	47.02	7369523
2009-01-13	46.74	47.32	46.53	47.08	11995368
2009-01-14	46.13	46.18	45.05	45.41	5139527
2009-01-15	45.25	45.77	43.68	45.27	6810019
2009-01-16	46.10	46.14	44.25	45.34	8085789
2009-01-20	44.79	44.91	42.54	42.57	10540402
2009-01-21	43.42	44.72	42.47	44.59	7465343
2009-01-22	43.81	44.66	42.94	43.85	7888816
2009-01-23	42.72	44.39	42.58	44.09	4687211
2009-01-26	44.35	45.27	43.80	44.33	5516711
2009-01-27	44.43	45.03	44.11	44.72	6321788
2009-01-28	45.89	46.74	45.67	46.57	5774586
2009-01-29	45.76	45.87	44.70	44.84	4632515
2009-01-30	45.00	45.21	43.44	43.79	5369702
2009-02-02	43.21	43.90	42.95	43.65	4817562
2009-02-03	43.97	44.31	43.36	43.93	3882106
2009-02-04	44.21	44.70	43.38	43.57	3834941
2009-02-05	43.25	44.43	42.77	44.09	4669781
2009-02-06	44.25	45.65	44.15	45.51	4071891
2009-02-09	45.50	45.98	45.19	45.74	5067443
2009-02-10	45.30	45.54	42.88	43.15	7681988
2009-02-11	43.50	43.83	42.91	43.67	5282891
2009-02-12	42.95	43.66	42.10	43.53	5059529
2009-02-13	43.40	43.75	42.90	42.92	6231363
2009-02-17	41.40	41.65	40.82	40.82	4993631
2009-02-18	41.22	41.22	40.20	40.62	4927290
2009-02-19	41.05	41.23	39.98	40.10	4101053
2009-02-20	39.19	39.96	38.40	39.43	6373662
2009-02-23	40.07	40.09	38.12	38.29	4734791
2009-02-24	38.48	40.08	38.23	39.94	4184259
2009-02-25	39.70	40.50	38.84	39.55	3605606
2009-02-26	40.13	40.54	38.97	38.99	4871256
2009-02-27	38.07	38.87	37.90	38.02	9791412
2009-03-02	36.94	37.24	35.84	35.89	5161026
2009-03-03	36.54	36.57	35.23	35.41	4327993
2009-03-04	35.99	36.75	35.46	36.07	3550654
2009-03-05	35.27	35.59	34.07	34.38	4406594
2009-03-06	34.85	35.39	33.52	34.41	5801136
2009-03-09	33.85	35.14	33.85	34.19	5184987
2009-03-10	34.91	36.63	34.91	36.61	4981214
2009-03-11	37.05	37.47	36.25	36.62	3949460
2009-03-12	36.65	38.64	36.40	38.62	3768055
2009-03-13	38.94	39.13	38.10	38.85	3842058
2009-03-16	39.47	40.10	38.71	38.83	4553097
2009-03-17	38.87	40.13	38.41	40.04	3778916
2009-03-18	39.96	41.79	39.47	41.37	3903990
2009-03-19	42.01	42.02	40.39	40.59	3701120
2009-03-20	40.62	40.79	39.40	39.56	3757166
2009-03-23	40.74	42.67	40.50	42.63	3239849
2009-03-24	41.76	42.40	41.13	41.13	2763943
2009-03-25	41.72	42.51	40.50	41.79	3985631
2009-03-26	42.27	42.76	41.71	42.73	3129136
2009-03-27	42.26	42.41	41.74	41.94	4369360
2009-03-30	40.89	40.94	39.76	40.19	4478424
2009-03-31	40.57	41.35	40.26	40.75	3955255
2009-04-01	40.09	41.69	39.94	41.46	2878420
2009-04-02	42.70	43.28	42.44	42.68	3890130
2009-04-03	42.72	43.28	42.30	43.26	3205364
2009-04-06	42.81	43.06	42.28	42.84	2301639
2009-04-07	42.16	42.40	41.77	41.77	2681445
2009-04-08	42.10	42.37	41.66	42.08	2258465
2009-04-09	43.57	44.43	43.34	44.43	3025553
2009-04-13	43.76	44.95	43.67	44.63	2957093
2009-04-14	44.14	44.50	43.32	43.32	2768407
2009-04-15	43.17	44.33	43.07	44.32	2211255
2009-04-16	44.60	45.19	43.83	44.87	2668229
2009-04-17	44.97	45.61	44.62	45.26	2747330
2009-04-20	44.35	44.43	42.78	42.78	4406491
2009-04-21	42.50	44.00	42.33	43.98	4112001
2009-04-22	43.50	44.58	43.39	43.46	4511344
2009-04-23	43.70	44.08	43.09	43.94	2963611
2009-04-24	44.33	45.09	44.16	44.74	3021998
2009-04-27	44.17	44.80	43.97	44.16	2812887
2009-04-28	43.67	44.68	43.60	44.11	3116515
2009-04-29	44.56	45.62	44.51	45.21	2951810
2009-04-30	45.76	45.90	44.92	45.07	2415317
2009-05-01	45.00	45.49	44.80	45.35	1729264
2009-05-04	45.76	47.28	45.62	47.25	2504879
2009-05-05	47.07	47.32	46.65	47.08	2669600
2009-05-06	47.74	48.31	47.26	48.21	2626919
2009-05-07	48.92	49.05	47.33	47.65	3250108
2009-05-08	48.25	49.30	48.13	49.30	3301649
2009-05-11	48.56	48.57	47.80	47.98	2929195
2009-05-12	48.19	48.25	46.96	47.52	2864322
2009-05-13	46.83	47.11	46.15	46.22	2729421
2009-05-14	46.23	47.06	46.04	46.67	3328432
2009-05-15	46.72	46.95	45.83	46.15	2604846
2009-05-18	46.69	47.78	46.65	47.69	3404785
2009-05-19	47.76	48.13	47.48	47.53	2427880
2009-05-20	48.05	48.44	47.03	47.14	3131404
2009-05-21	46.53	46.75	45.94	46.52	3959345
2009-05-22	46.57	46.86	46.26	46.35	2408865
2009-05-26	46.05	47.61	45.95	47.47	2694094
2009-05-27	47.66	47.73	46.44	46.51	3143657
2009-05-28	46.89	47.38	46.22	47.29	3255472
2009-05-29	47.58	48.09	47.04	48.09	3187326
2009-06-01	48.66	49.27	48.43	48.91	4057219
2009-06-02	48.80	49.25	48.69	49.25	2037814
2009-06-03	48.58	48.68	47.82	48.14	1832473
2009-06-04	48.50	48.90	48.09	48.90	2212533
2009-06-05	49.41	49.43	48.36	48.86	3337953
2009-06-08	48.40	49.04	48.04	48.58	1918707
2009-06-09	48.75	48.98	48.43	48.73	1734632
2009-06-10	49.17	49.22	48.04	48.67	2567685
2009-06-11	48.75	49.61	48.74	48.96	2373968
2009-06-12	48.76	49.20	48.60	49.18	2088179
2009-06-15	48.58	48.61	47.69	47.90	2556945
2009-06-16	48.06	48.22	47.18	47.22	1908701
2009-06-17	47.18	47.37	46.59	46.91	2866630
2009-06-18	47.04	47.58	46.83	47.33	1394968
2009-06-19	47.86	47.87	47.19	47.48	2835222
2009-06-22	46.95	47.06	46.00	46.04	3684702
2009-06-23	46.16	46.38	45.83	46.06	3161475
2009-06-24	46.53	46.98	46.21	46.43	4271874
2009-06-25	46.26	47.45	46.20	47.42	3178732
2009-06-26	47.31	47.58	47.01	47.25	3973566
2009-06-29	47.51	47.97	47.25	47.95	3181568
2009-06-30	47.95	48.08	47.11	47.59	2604506
2009-07-01	47.79	48.23	47.66	47.74	2560818
2009-07-02	46.71	46.71	45.86	45.88	2829932
2009-07-06	45.42	45.87	45.11	45.82	2890994
2009-07-07	45.74	45.82	44.85	44.90	2917920
2009-07-08	45.03	45.22	43.97	44.57	3617611
2009-07-09	44.97	45.23	44.62	44.83	2163674
2009-07-10	44.57	44.85	44.25	44.64	1722136
2009-07-13	44.80	45.91	44.47	45.89	1791925
2009-07-14	46.02	46.25	45.73	46.17	2118919
2009-07-15	46.88	47.85	46.79	47.68	1515618
2009-07-16	47.47	48.35	47.33	48.11	2073602
2009-07-17	48.04	48.11	47.72	48.02	1678389
2009-07-20	48.31	48.65	48.05	48.58	1872788
2009-07-21	48.99	49.08	48.17	48.73	1856718
2009-07-22	48.38	49.11	48.28	48.76	1239856
2009-07-23	48.89	50.29	48.81	50.05	1800168
2009-07-24	49.91	50.44	49.66	50.44	2337692
2009-07-27	50.40	50.77	50.15	50.71	2181573
2009-07-28	50.32	50.74	49.97	50.48	3486040
2009-07-29	50.09	50.34	49.69	50.01	1611155
2009-07-30	50.78	51.35	50.64	50.86	2921388
2009-07-31	50.83	51.32	50.57	50.95	2481319
2009-08-03	51.59	52.10	51.38	52.04	2047776
2009-08-04	51.82	52.44	51.66	52.35	1868604
2009-08-05	52.53	52.69	51.84	52.52	4372564
2009-08-06	52.78	52.90	51.96	52.30	5503440
2009-08-07	52.79	53.61	52.55	53.08	1487385
2009-08-10	52.88	53.20	52.59	52.92	2161995
2009-08-11	52.80	52.80	51.93	52.02	1782640
2009-08-12	51.95	53.09	51.93	52.70	1432381
2009-08-13	52.96	53.22	52.41	53.19	1934704
2009-08-14	53.25	53.29	52.13	52.72	1538697
2009-08-17	51.60	51.63	51.15	51.26	1835667
2009-08-18	51.38	51.91	51.33	51.76	1391128
2009-08-19	51.26	52.38	51.19	52.16	1596098
2009-08-20	52.21	52.86	52.15	52.76	1098282
2009-08-21	53.27	54.06	53.15	53.94	2594793
2009-08-24	54.30	54.62	53.74	53.94	1786379
2009-08-25	54.20	54.70	53.98	54.15	1651983
2009-08-26	53.87	54.35	53.61	54.12	1412772
2009-08-27	54.14	54.43	53.39	54.21	1625495
2009-08-28	54.61	54.72	53.85	54.25	1169047
2009-08-31	53.66	53.76	53.37	53.72	2426319
2009-09-01	53.40	54.13	52.16	52.27	2360547
2009-09-02	52.10	52.33	51.84	51.95	1351121
2009-09-03	52.19	52.53	51.87	52.47	1087963
2009-09-04	52.52	53.24	52.35	53.19	1244350
2009-09-08	53.85	53.87	53.53	53.80	1089095
2009-09-09	53.83	54.50	53.73	54.29	1235879
2009-09-10	54.39	55.01	53.97	55.00	1437367
2009-09-11	55.00	55.32	54.67	54.89	1948976
2009-09-14	54.39	55.44	54.39	55.34	1470283
2009-09-15	55.38	56.01	55.13	55.72	1761567
2009-09-16	56.03	56.83	55.83	56.77	1676101
2009-09-17	56.71	57.27	56.25	56.54	2588417
2009-09-18	56.93	56.93	56.36	56.65	1819790
2009-09-21	56.07	56.47	55.89	56.27	2075774
2009-09-22	56.43	56.76	56.28	56.56	1923781
2009-09-23	56.72	57.06	55.87	55.95	1257109
2009-09-24	56.12	56.21	54.85	55.14	1954139
2009-09-25	54.96	55.33	54.58	54.87	1444863
2009-09-28	55.08	55.97	55.00	55.94	1708779
2009-09-29	56.10	56.37	55.66	55.89	2316316
2009-09-30	55.97	56.07	55.02	55.49	2931272
2009-10-01	55.27	55.35	53.87	53.94	1802323
2009-10-02	53.25	53.90	53.11	53.56	3242325
2009-10-05	53.83	54.74	53.65	54.62	2323614
2009-10-06	55.10	55.80	54.91	55.38	2636025
2009-10-07	55.27	55.61	55.08	55.60	1435532
2009-10-08	55.90	56.36	55.77	56.09	1270155
2009-10-09	56.08	56.37	55.90	56.37	915995
2009-10-12	56.60	56.82	56.45	56.69	753305
2009-10-13	56.45	56.60	56.02	56.50	1086151
2009-10-14	57.29	57.68	56.96	57.66	1891816
2009-10-15	57.30	57.81	57.20	57.72	3095846
2009-10-16	57.28	57.43	56.85	57.18	1254433
2009-10-19	57.34	57.91	57.09	57.76	1527423
2009-10-20	57.81	57.85	57.06	57.37	1762492
2009-10-21	57.28	57.95	56.67	56.74	1400165
2009-10-22	56.78	57.54	56.28	57.36	2054404
2009-10-23	57.49	57.49	56.21	56.51	1933724
2009-10-26	56.50	57.15	55.43	55.55	1373801
2009-10-27	55.73	55.94	55.25	55.45	1965523
2009-10-28	55.31	55.33	54.10	54.17	1852155
2009-10-29	54.56	55.67	54.52	55.56	2012926
2009-10-30	55.39	55.46	53.58	53.71	2940042
2009-11-02	54.10	54.73	53.25	54.04	2527325
2009-11-03	53.75	54.47	53.57	54.34	1992776
2009-11-04	54.85	55.27	54.21	54.28	1561730
2009-11-05	54.76	55.38	54.55	55.37	1306640
2009-11-06	55.06	55.61	54.86	55.41	1111241
2009-11-09	55.94	56.90	55.94	56.90	1364145
2009-11-10	56.78	57.02	56.44	56.82	1631001
2009-11-11	57.30	57.57	56.87	57.16	1385806
2009-11-12	57.02	57.38	56.23	56.42	1201037
2009-11-13	56.60	56.93	56.18	56.67	1027679
2009-11-16	57.17	57.88	57.03	57.56	1426254
2009-11-17	57.37	57.64	57.17	57.53	1609138
2009-11-18	57.64	57.76	57.28	57.67	2042770
2009-11-19	57.18	57.26	56.44	56.74	1944711
2009-11-20	56.43	56.70	56.27	56.55	1050293
2009-11-23	57.19	57.76	57.14	57.31	1576749
2009-11-24	57.37	57.40	56.79	57.21	1611289
2009-11-25	57.33	57.61	57.16	57.54	784573
2009-11-27	55.80	56.91	55.66	56.52	1123886
2009-11-30	56.50	56.89	56.24	56.79	1730050
2009-12-01	57.34	57.65	57.17	57.48	1610029
2009-12-02	57.42	57.84	57.25	57.51	1849759
2009-12-03	57.73	58.05	56.90	56.97	2017014
2009-12-04	57.66	58.06	56.80	57.32	2727735
2009-12-07	57.39	57.69	57.11	57.31	1285266
2009-12-08	56.85	56.97	56.48	56.65	1571575
2009-12-09	56.59	56.89	56.34	56.79	1570553
2009-12-10	57.04	57.32	56.93	57.04	1561349
2009-12-11	57.34	57.52	57.08	57.45	1037546
2009-12-14	57.91	57.91	57.54	57.88	1072305
2009-12-15	57.69	57.83	57.38	57.54	1385078
2009-12-16	57.84	58.03	57.59	57.77	1411506
2009-12-17	57.25	57.45	57.02	57.08	1213279
2009-12-18	57.29	57.44	56.85	57.40	1772933
2009-12-21	57.74	58.17	57.66	57.88	1197618
2009-12-22	58.02	58.25	57.97	58.10	2050214
2009-12-23	57.98	57.99	57.64	57.83	1298540
2009-12-24	58.03	58.20	57.96	58.17	361119
2009-12-28	58.25	58.40	57.94	58.18	816042
2009-12-29	58.36	58.36	58.02	58.02	965534
2009-12-30	57.85	58.03	57.78	57.92	842150
2009-12-31	58.13	58.13	57.38	57.40	1419728
2010-01-04	57.99	58.56	57.91	58.52	2371780
2010-01-05	58.49	58.91	58.35	58.87	1867976
2010-01-06	58.86	59.22	58.79	59.07	1815234
2010-01-07	58.94	59.63	58.88	59.57	2525961
2010-01-08	59.43	59.73	59.28	59.71	1514511
2010-01-11	59.99	60.07	59.55	59.85	2151660
2010-01-12	59.44	59.45	58.89	59.06	2107787
2010-01-13	59.32	59.78	58.90	59.60	2535403
2010-01-14	59.46	59.87	59.44	59.81	1735903
2010-01-15	59.66	59.70	58.78	59.01	2211436
2010-01-19	58.93	59.81	58.92	59.62	2604035
2010-01-20	59.37	59.38	58.78	59.19	2257721
2010-01-21	59.28	59.47	57.92	57.92	3953710
2010-01-22	57.80	57.96	56.59	56.72	3327836
2010-01-25	57.22	57.38	56.75	56.97	2933721
2010-01-26	56.77	57.31	56.55	56.61	3423244
2010-01-27	56.51	56.98	56.04	56.89	3220196
2010-01-28	57.18	57.22	55.97	56.37	2240836
2010-01-29	56.64	57.05	55.71	55.77	2720432
2010-02-01	56.21	56.77	56.19	56.74	1715642
2010-02-02	56.92	57.66	56.66	57.57	2323799
2010-02-03	57.35	57.59	56.96	57.08	2088833
2010-02-04	56.65	56.69	55.13	55.13	3798360
2010-02-05	55.28	55.39	53.96	55.28	3392849
2010-02-08	55.21	55.61	54.72	54.77	1976888
2010-02-09	55.33	55.95	54.89	55.51	2826161
2010-02-10	55.32	55.71	54.85	55.36	1823579
2010-02-11	55.34	56.00	54.96	55.98	1660890
2010-02-12	55.29	55.96	55.08	55.96	1805098
2010-02-16	56.46	57.04	56.21	56.94	1970314
2010-02-17	57.27	57.34	56.94	57.17	1453355
2010-02-18	57.14	57.62	57.05	57.53	1563488
2010-02-19	57.42	57.93	57.26	57.77	1619394
2010-02-22	57.98	57.98	57.61	57.79	1781971
2010-02-23	57.56	57.78	56.83	57.01	2628183
2010-02-24	57.16	57.63	56.97	57.54	2370601
2010-02-25	56.62	57.49	56.52	57.41	2446603
2010-02-26	57.48	57.75	57.16	57.48	1630803
2010-03-01	57.75	58.20	57.75	58.12	1273457
2010-03-02	58.41	58.62	58.25	58.36	1473997
2010-03-03	58.48	58.83	58.23	58.35	1323161
2010-03-04	58.42	58.64	58.22	58.55	1325031
2010-03-05	58.96	59.52	58.79	59.42	1278194
2010-03-08	59.52	59.67	59.40	59.53	896428
2010-03-09	59.25	59.90	59.24	59.58	2944371
2010-03-10	59.70	60.17	59.63	59.97	2327533
2010-03-11	59.86	60.28	59.64	60.27	1432180
2010-03-12	60.58	60.58	60.06	60.26	1472140
2010-03-15	60.18	60.25	59.66	60.20	1690948
2010-03-16	60.34	60.88	60.21	60.88	1587654
2010-03-17	61.05	61.49	61.00	61.30	2026900
2010-03-18	61.29	61.39	60.83	61.13	1540822
2010-03-19	61.25	61.37	60.49	60.68	1174267
2010-03-22	60.26	61.14	60.23	60.99	1785451
2010-03-23	61.08	61.59	60.97	61.52	1221709
2010-03-24	61.10	61.35	60.94	61.07	3180318
2010-03-25	61.49	61.71	60.79	60.85	2787250
2010-03-26	60.94	61.32	60.57	60.86	1856740
2010-03-29	61.19	61.38	61.00	61.27	2160114
2010-03-30	61.35	61.49	60.99	61.19	2146462
2010-03-31	60.97	61.37	60.79	61.07	2444340
2010-04-01	61.52	61.77	61.29	61.65	1799099
2010-04-05	61.95	62.31	61.76	62.27	1610484
2010-04-06	62.14	62.64	62.07	62.55	1733336
2010-04-07	62.43	62.55	61.83	62.12	3957585
2010-04-08	61.92	62.54	61.66	62.41	1257522
2010-04-09	62.56	62.89	62.49	62.83	1191830
2010-04-12	62.95	63.18	62.90	63.05	1182137
2010-04-13	62.99	63.12	62.58	63.08	3170018
2010-04-14	63.37	63.95	63.22	63.95	1094410
2010-04-15	63.78	64.09	63.71	63.87	1264269
2010-04-16	63.69	63.72	62.31	62.61	2073886
2010-04-19	62.43	62.91	62.06	62.86	1521992
2010-04-20	63.32	63.65	63.16	63.65	1411009
2010-04-21	63.70	63.87	63.06	63.50	1188765
2010-04-22	63.03	63.81	62.67	63.72	1455123
2010-04-23	63.74	64.30	63.53	64.27	1825963
2010-04-26	64.27	64.48	63.89	63.94	1701807
2010-04-27	63.60	63.92	62.11	62.25	3043589
2010-04-28	62.63	63.00	62.22	62.87	2522703
2010-04-29	63.32	63.91	63.29	63.71	1687091
2010-04-30	63.78	63.83	62.59	62.66	2563458
2010-05-03	62.90	63.74	62.84	63.57	1669828
2010-05-04	62.78	62.83	61.65	61.97	2123558
2010-05-05	61.34	62.08	60.91	61.40	3010450
2010-05-06	61.16	61.53	23.40	59.27	6271193
2010-05-07	59.00	59.87	57.55	58.34	5279658
2010-05-10	61.06	61.36	60.26	61.05	3683318
2010-05-11	60.45	61.72	60.27	60.89	2338204
2010-05-12	61.17	61.84	61.05	61.72	1553504
2010-05-13	61.66	61.87	60.94	61.01	2473782
2010-05-14	60.55	60.61	59.24	59.79	2502227
2010-05-17	59.97	60.15	58.47	59.80	2242693
2010-05-18	60.25	60.46	58.56	58.84	3457364
2010-05-19	58.39	59.03	57.59	58.51	4528191
2010-05-20	57.12	57.39	56.04	56.09	4721505
2010-05-21	55.23	57.21	55.00	57.09	4586804
2010-05-24	56.72	57.18	56.11	56.18	1832534
2010-05-25	54.66	56.33	54.30	56.28	3529354
2010-05-26	56.62	57.28	55.99	56.18	3449329
2010-05-27	57.21	58.31	57.09	58.27	3204633
2010-05-28	58.18	58.30	57.20	57.52	4279417
2010-06-01	56.82	57.67	56.13	56.23	2578526
2010-06-02	56.37	57.80	56.26	57.80	2804699
2010-06-03	57.99	58.16	57.33	57.93	1626033
2010-06-04	56.75	57.17	55.56	55.77	5287559
2010-06-07	55.88	56.16	54.93	54.98	1764172
2010-06-08	55.06	55.76	54.51	55.67	2388531
2010-06-09	56.00	56.68	55.19	55.41	1979943
2010-06-10	56.48	57.32	56.37	57.29	1342577
2010-06-11	56.69	57.58	56.67	57.56	1308385
2010-06-14	58.04	58.35	57.35	57.39	2127700
2010-06-15	57.86	58.83	57.74	58.75	1491375
2010-06-16	58.51	58.97	58.28	58.66	1554053
2010-06-17	58.81	58.86	58.12	58.77	1471974
2010-06-18	58.83	58.96	58.57	58.77	1268002
2010-06-21	59.60	59.65	58.34	58.64	2129447
2010-06-22	58.60	58.85	57.43	57.50	1420867
2010-06-23	57.52	57.68	56.90	57.28	1980511
2010-06-24	56.91	57.02	56.06	56.24	1923235
2010-06-25	56.38	56.88	55.90	56.64	3507184
2010-06-28	56.75	56.90	56.32	56.53	1111310
2010-06-29	55.77	55.79	54.52	54.79	2780645
2010-06-30	54.73	55.20	54.12	54.21	4189263
2010-07-01	54.24	54.39	53.05	53.99	3546135
2010-07-02	53.78	54.02	53.02	53.33	1617004
2010-07-06	54.07	54.44	53.13	53.62	1917807
2010-07-07	53.79	55.45	53.77	55.42	3608091
2010-07-08	55.85	56.01	55.32	55.95	1707662
2010-07-09	55.98	56.46	55.83	56.46	1118455
2010-07-12	56.28	56.52	55.96	56.44	848060
2010-07-13	57.00	57.57	57.00	57.34	1238972
2010-07-14	57.21	57.39	56.78	57.19	1476186
2010-07-15	57.24	57.41	56.42	57.27	1307628
2010-07-16	56.90	56.95	55.47	55.58	1560491
2010-07-19	55.72	56.06	55.30	55.88	1015972
2010-07-20	55.15	56.47	55.02	56.41	2429865
2010-07-21	56.81	56.82	55.46	55.68	2487116
2010-07-22	56.35	57.13	56.30	56.91	1299008
2010-07-23	56.79	57.46	56.61	57.38	3279479
2010-07-26	57.45	58.20	57.37	58.14	1877954
2010-07-27	58.55	58.63	57.96	58.18	2587350
2010-07-28	57.99	58.20	57.56	57.73	1602627
2010-07-29	58.15	58.25	57.05	57.51	1739856
2010-07-30	56.95	57.84	56.83	57.56	1838585
2010-08-02	58.56	58.92	58.22	58.85	2048195
2010-08-03	58.69	58.83	58.34	58.54	1328368
2010-08-04	58.72	58.91	58.47	58.84	1129543
2010-08-05	58.45	58.85	58.40	58.77	1731250
2010-08-06	58.17	58.63	57.79	58.54	1318607
2010-08-09	58.83	58.94	58.47	58.87	1062284
2010-08-10	58.43	58.85	58.00	58.53	1729843
2010-08-11	57.64	57.64	56.75	56.82	1846861
2010-08-12	55.96	56.82	55.93	56.61	1517493
2010-08-13	56.40	56.85	56.28	56.48	1336479
2010-08-16	56.06	56.57	55.90	56.47	1658677
2010-08-17	56.98	57.46	56.74	57.10	1368149
2010-08-18	57.02	57.49	56.73	57.19	2036947
2010-08-19	56.92	57.00	55.93	56.12	1604259
2010-08-20	56.01	56.03	55.51	55.89	1366705
2010-08-23	56.12	56.44	55.69	55.70	1593641
2010-08-24	55.13	55.38	54.66	54.99	1895208
2010-08-25	54.63	55.36	54.22	55.16	1539558
2010-08-26	55.39	55.55	54.67	54.83	1078127
2010-08-27	55.17	55.82	54.43	55.79	1346670
2010-08-30	55.65	55.73	54.92	54.95	1049618
2010-08-31	54.71	55.35	54.53	55.13	1814704
2010-09-01	55.84	56.82	55.76	56.81	1977123
2010-09-02	56.96	57.26	56.75	57.24	1104556
2010-09-03	57.88	58.04	57.50	58.00	992353
2010-09-07	57.70	57.71	57.16	57.16	1386818
2010-09-08	57.27	57.87	57.27	57.61	1791277
2010-09-09	58.32	58.39	57.84	58.03	877214
2010-09-10	58.14	58.35	58.01	58.28	897910
2010-09-13	58.85	59.09	58.68	59.03	1777270
2010-09-14	58.92	59.16	58.57	58.88	3250358
2010-09-15	58.66	59.10	58.45	59.03	1920929
2010-09-16	58.79	58.91	58.59	58.88	2075632
2010-09-17	59.19	59.23	58.70	58.80	1560443
2010-09-20	58.99	59.85	58.85	59.74	1235649
2010-09-21	59.73	60.00	59.33	59.49	2650497
2010-09-22	59.35	59.76	59.01	59.11	2095437
2010-09-23	58.29	58.78	58.00	58.14	1607867
2010-09-24	58.75	59.39	58.70	59.32	1500825
2010-09-27	59.44	59.44	58.98	59.02	1602688
2010-09-28	59.15	59.42	58.54	59.30	1751256
2010-09-29	59.16	59.36	58.86	59.12	3238180
2010-09-30	59.47	59.83	58.78	58.99	2578605
2010-10-01	59.46	59.53	58.95	59.35	1676536
2010-10-04	59.34	59.51	58.66	58.94	1782671
2010-10-05	59.47	60.23	59.34	60.09	1881212
2010-10-06	60.00	60.23	59.91	60.16	2862762
2010-10-07	60.36	60.40	59.69	60.05	1356702
2010-10-08	60.13	60.47	59.91	60.32	1211304
2010-10-11	60.46	60.50	60.20	60.39	934691
2010-10-12	60.24	60.74	59.89	60.58	1560775
2010-10-13	60.89	61.31	60.73	60.97	2351074
2010-10-14	60.87	60.93	60.21	60.64	2334209
2010-10-15	60.99	61.01	60.00	60.38	1206074
2010-10-18	60.40	60.98	60.34	60.67	898091
2010-10-19	60.24	60.70	59.72	60.03	2031988
2010-10-20	60.10	60.94	60.10	60.68	1252026
2010-10-21	60.96	61.24	60.27	60.67	1471203
2010-10-22	60.80	60.88	60.60	60.77	836177
2010-10-25	61.18	61.45	60.84	60.89	1059358
2010-10-26	60.62	60.93	60.51	60.86	1521239
2010-10-27	60.46	60.74	60.15	60.71	843042
2010-10-28	61.00	61.11	60.51	60.79	1349712
2010-10-29	60.74	60.88	60.54	60.81	1330199
2010-11-01	61.17	61.45	60.40	60.74	1128284
2010-11-02	61.20	61.29	60.97	61.18	897153
2010-11-03	61.22	61.41	60.64	61.40	1263400
2010-11-04	62.09	62.68	61.98	62.64	1026553
2010-11-05	62.65	63.12	62.61	62.99	2597602
2010-11-08	62.79	62.90	62.48	62.81	1005790
2010-11-09	62.98	62.99	61.97	62.21	1387793
2010-11-10	62.23	62.51	61.70	62.50	1317045
2010-11-11	62.12	62.48	61.94	62.33	1444538
2010-11-12	61.95	62.18	61.42	61.65	1506261
2010-11-15	61.83	62.22	61.64	61.69	1653563
2010-11-16	61.31	61.31	60.38	60.66	8916086
2010-11-17	60.68	60.90	60.49	60.71	1237110
2010-11-18	61.25	61.70	61.24	61.52	2177420
2010-11-19	61.46	61.64	61.07	61.60	3678526
2010-11-22	61.36	61.49	60.75	61.38	2580705
2010-11-23	60.75	60.76	60.36	60.49	3191019
2010-11-24	60.91	61.32	60.80	61.32	1553016
2010-11-26	60.77	61.11	60.71	60.81	702108
2010-11-29	60.44	60.97	60.10	60.82	2505808
2010-11-30	60.20	60.83	60.16	60.45	2169255
2010-12-01	61.25	61.77	61.25	61.73	2541996
2010-12-02	61.75	62.73	61.75	62.60	1364088
2010-12-03	62.33	62.89	62.33	62.80	1326631
2010-12-06	62.61	62.88	62.57	62.74	3527915
2010-12-07	63.37	63.37	62.76	62.79	1787958
2010-12-08	62.90	63.08	62.59	63.05	1203144
2010-12-09	63.40	63.46	63.03	63.43	1012443
2010-12-10	63.61	63.91	63.43	63.83	1226983
2010-12-13	64.12	64.24	63.92	63.95	1609343
2010-12-14	64.01	64.30	63.79	63.97	1003357
2010-12-15	63.81	64.11	63.52	63.59	885246
2010-12-16	63.65	64.04	63.45	64.00	3617111
2010-12-17	63.97	64.12	63.77	64.04	1212603
2010-12-20	64.26	64.41	63.99	64.24	1522037
2010-12-21	64.46	64.82	64.42	64.75	3204951
2010-12-22	64.48	64.83	64.47	64.82	1806648
2010-12-23	64.71	64.80	64.54	64.68	862768
2010-12-27	64.45	64.79	64.40	64.78	725652
2010-12-28	64.90	64.95	64.67	64.82	1398339
2010-12-29	64.98	65.02	64.87	64.88	1220750
2010-12-30	64.88	64.99	64.73	64.83	1423753
2010-12-31	64.68	64.98	64.67	64.87	1121939
2011-01-03	65.36	65.83	65.36	65.60	2222309
2011-01-04	65.79	65.80	65.20	65.69	5350020
2011-01-05	65.48	66.08	65.41	66.04	3559630
2011-01-06	66.02	66.09	65.64	65.76	4917059
2011-01-07	65.86	65.98	65.04	65.57	2036008
2011-01-10	65.24	65.55	65.01	65.48	3516116
2011-01-11	65.73	65.83	65.41	65.64	3798615
2011-01-12	66.08	66.39	66.02	66.29	2882983
2011-01-13	66.31	66.32	65.97	66.12	1088331
2011-01-14	66.03	66.65	65.99	66.60	2562341
2011-01-18	66.59	66.70	66.44	66.63	1660696
2011-01-19	66.56	66.60	65.71	65.89	2031089
2011-01-20	65.77	66.07	65.49	65.94	1732865
2011-01-21	66.34	66.49	66.09	66.21	3113573
2011-01-24	66.21	66.61	66.18	66.51	2070932
2011-01-25	66.35	66.59	65.97	66.49	3427212
2011-01-26	66.62	66.90	66.52	66.70	2923636
2011-01-27	66.67	66.92	66.56	66.87	1737658
2011-01-28	66.95	67.10	65.76	65.82	2406736
2011-01-31	65.99	66.42	65.93	66.28	1625324
2011-02-01	66.67	67.52	66.67	67.41	2021692
2011-02-02	67.24	67.44	67.19	67.24	1167395
2011-02-03	67.11	67.46	66.73	67.36	1895021
2011-02-04	67.40	67.46	66.99	67.45	1333281
2011-02-07	67.59	68.07	67.57	67.91	1632467
2011-02-08	67.94	68.25	67.78	68.23	1625686
2011-02-09	68.02	68.19	67.65	67.97	2412318
2011-02-10	67.64	68.14	67.57	68.08	2026402
2011-02-11	67.83	68.59	67.76	68.48	1428160
2011-02-14	68.49	68.67	68.31	68.63	1353317
2011-02-15	68.36	68.58	68.29	68.47	1134039
2011-02-16	68.74	68.90	68.51	68.85	1691643
2011-02-17	68.66	69.25	68.65	69.17	1323133
2011-02-18	69.28	69.33	69.03	69.27	1505772
2011-02-22	68.52	68.91	67.68	67.86	4746833
2011-02-23	67.89	68.08	67.11	67.58	3262823
2011-02-24	67.46	67.70	66.83	67.47	2147352
2011-02-25	67.70	68.26	67.68	68.24	1691117
2011-02-28	68.41	68.79	68.36	68.77	2038978
2011-03-01	68.91	69.00	67.58	67.58	2124649
2011-03-02	67.54	68.00	67.40	67.68	1882859
2011-03-03	68.30	68.93	68.24	68.87	1245109
2011-03-04	68.84	68.85	67.84	68.29	2857566
2011-03-07	68.53	68.65	67.51	67.82	1938939
2011-03-08	68.05	68.78	67.79	68.61	3480050
2011-03-09	68.47	68.78	68.16	68.59	1514942
2011-03-10	67.91	67.91	67.24	67.30	1563806
2011-03-11	67.07	67.97	67.01	67.77	1632359
2011-03-14	67.24	67.46	66.81	67.31	1570209
2011-03-15	65.60	66.96	65.45	66.61	2062542
2011-03-16	66.42	66.62	65.06	65.50	3358021
2011-03-17	66.48	66.59	65.89	66.34	1619622
2011-03-18	67.25	67.25	66.65	66.81	1708559
2011-03-21	67.60	67.83	67.53	67.68	2679215
2011-03-22	67.79	67.82	67.43	67.43	1703323
2011-03-23	67.27	67.67	66.87	67.48	2181661
2011-03-24	67.56	67.83	67.09	67.71	1046919
2011-03-25	67.85	68.25	67.71	67.99	1611544
2011-03-28	68.17	68.29	67.78	67.78	1229337
2011-03-29	67.79	68.26	67.52	68.23	787337
2011-03-30	68.63	69.02	68.55	68.82	1169801
2011-03-31	68.74	68.90	68.63	68.67	2119929
2011-04-01	69.08	69.32	68.89	69.04	1125197
2011-04-04	69.19	69.31	68.94	69.13	778471
2011-04-05	68.99	69.38	68.94	69.12	1023919
2011-04-06	69.39	69.44	69.05	69.29	5723668
2011-04-07	69.23	69.42	68.81	69.11	1044201
2011-04-08	69.38	69.46	68.61	68.87	868990
2011-04-11	68.93	69.18	68.48	68.62	846467
2011-04-12	68.21	68.36	67.86	68.10	1202812
2011-04-13	68.47	68.50	67.78	67.97	1279138
2011-04-14	67.63	68.12	67.37	67.99	1117198
2011-04-15	68.21	68.54	68.09	68.44	1493776
2011-04-18	67.51	67.71	67.12	67.54	1302754
2011-04-19	67.66	67.95	67.50	67.91	1126525
2011-04-20	68.78	68.82	68.50	68.64	1254778
2011-04-21	68.93	68.97	68.42	68.85	735178
2011-04-25	68.75	68.91	68.62	68.82	793015
2011-04-26	69.03	69.58	68.98	69.46	1066118
2011-04-27	69.65	70.04	69.38	69.88	1685268
2011-04-28	69.97	70.40	69.89	70.32	930206
2011-04-29	70.32	70.51	70.22	70.45	872708
2011-05-02	70.81	70.88	70.24	70.40	1643265
2011-05-03	70.18	70.36	69.76	70.11	2363899
2011-05-04	70.01	70.12	69.37	69.63	1434112
2011-05-05	69.22	69.59	68.66	68.97	3636665
2011-05-06	69.64	69.96	69.01	69.26	1940565
2011-05-09	69.27	69.70	69.13	69.54	1338372
2011-05-10	69.78	70.31	69.70	70.19	986305
2011-05-11	70.02	70.02	69.11	69.39	1195987
2011-05-12	69.19	69.78	68.82	69.62	1275850
2011-05-13	69.70	69.76	68.79	69.09	891256
2011-05-16	68.89	69.47	68.68	68.80	1019712
2011-05-17	68.57	68.94	68.36	68.85	1353318
2011-05-18	68.92	69.53	68.75	69.48	1196866
2011-05-19	69.72	69.78	69.23	69.56	933647
2011-05-20	69.45	69.47	68.93	69.03	905805
2011-05-23	68.23	68.43	68.03	68.23	1167533
2011-05-24	68.40	68.55	68.00	68.15	731661
2011-05-25	67.84	68.62	67.83	68.34	821829
2011-05-26	68.15	68.78	67.98	68.67	1531220
2011-05-27	68.88	69.21	68.85	69.01	1619253
2011-05-31	69.70	69.75	69.21	69.74	1518831
2011-06-01	69.57	69.57	68.03	68.06	2109624
2011-06-02	68.17	68.27	67.63	68.00	1696088
2011-06-03	67.17	67.93	67.12	67.40	1225838
2011-06-06	67.18	67.26	66.45	66.54	1064656
2011-06-07	66.89	67.08	66.49	66.54	1052877
2011-06-08	66.46	66.71	66.17	66.28	1315172
2011-06-09	66.48	67.08	66.30	66.81	1354706
2011-06-10	66.48	66.54	65.70	65.93	1695548
2011-06-13	66.13	66.37	65.73	66.08	2131361
2011-06-14	66.56	67.09	66.56	66.79	1237700
2011-06-15	66.21	66.46	65.45	65.67	1470612
2011-06-16	65.70	66.17	65.36	65.85	1789896
2011-06-17	66.40	66.51	65.92	66.15	1776926
2011-06-20	65.90	66.59	65.90	66.40	1702922
2011-06-21	66.82	67.37	66.69	67.22	3371063
2011-06-22	67.05	67.50	66.88	66.91	1568118
2011-06-23	66.08	66.53	65.59	66.50	2043382
2011-06-24	66.47	66.59	65.78	65.84	3438210
2011-06-27	65.94	66.56	65.82	66.31	2299919
2011-06-28	66.59	67.00	66.46	67.00	1730902
2011-06-29	67.29	67.79	67.14	67.70	1848983
2011-06-30	67.93	68.37	67.78	68.28	954951
2011-07-01	68.36	69.41	68.25	69.31	1747326
2011-07-05	68.82	68.89	68.50	68.68	1414541
2011-07-06	68.57	68.70	68.25	68.64	1420646
2011-07-07	69.21	69.50	69.07	69.32	1983429
2011-07-08	68.57	68.73	68.26	68.72	1345875
2011-07-11	67.89	67.93	67.15	67.33	1492654
2011-07-12	67.15	67.83	67.11	67.15	1828532
2011-07-13	67.48	68.02	67.19	67.35	1680324
2011-07-14	67.62	67.83	66.80	66.90	1946913
2011-07-15	67.21	67.25	66.64	67.05	1131222
2011-07-18	66.76	66.77	65.88	66.34	1496037
2011-07-19	66.67	67.29	66.56	67.20	944678
2011-07-20	67.29	67.60	67.20	67.36	1032568
2011-07-21	67.82	68.66	67.76	68.50	1065875
2011-07-22	68.59	68.59	68.09	68.44	958156
2011-07-25	67.73	68.31	67.63	67.95	1105934
2011-07-26	67.91	68.03	67.56	67.67	1241009
2011-07-27	67.38	67.38	66.27	66.38	1463044
2011-07-28	66.38	66.93	66.01	66.13	2349441
2011-07-29	65.41	66.23	65.14	65.60	1833549
2011-08-01	66.48	66.55	64.84	65.44	2487958
2011-08-02	64.94	65.21	63.71	63.74	3483212
2011-08-03	63.78	63.98	62.66	63.94	3200659
2011-08-04	63.01	63.14	60.73	60.77	4947176
2011-08-05	61.45	61.69	58.98	60.51	5436123
2011-08-08	58.78	59.58	56.06	56.23	4445620
2011-08-09	57.12	59.09	55.28	59.09	4692647
2011-08-10	57.86	58.46	56.27	56.34	4174077
2011-08-11	56.81	59.97	56.78	59.14	2750211
2011-08-12	59.84	60.23	59.02	59.30	2107548
2011-08-15	59.90	60.94	59.90	60.93	1788061
2011-08-16	60.29	60.91	59.72	60.30	2443807
2011-08-17	60.67	61.21	59.99	60.45	1638269
2011-08-18	58.92	58.92	57.38	57.95	2545931
2011-08-19	57.16	58.50	56.87	56.92	1829997
2011-08-22	58.28	58.31	56.70	56.85	1846097
2011-08-23	57.11	58.52	56.64	58.47	1778497
2011-08-24	58.30	59.54	58.26	59.47	1281953
2011-08-25	60.11	60.38	58.32	58.58	1863262
2011-08-26	58.23	59.56	57.32	59.21	1841643
2011-08-29	60.07	61.17	60.06	61.12	1227480
2011-08-30	60.91	61.57	60.32	61.09	1617658
2011-08-31	61.65	62.14	61.06	61.57	1611221
2011-09-01	61.58	62.01	60.70	60.77	2702765
2011-09-02	59.52	59.77	58.92	59.05	1366778
2011-09-06	57.36	58.56	57.29	58.46	1623892
2011-09-07	59.43	60.37	59.23	60.32	2900726
2011-09-08	59.90	60.57	59.50	59.62	3098028
2011-09-09	58.98	59.18	57.79	58.05	1913626
2011-09-12	57.30	58.49	57.13	58.46	2226267
2011-09-13	58.68	59.22	58.20	58.97	2041337
2011-09-14	59.24	60.41	58.41	59.71	1281730
2011-09-15	60.36	60.82	59.89	60.79	2035107
2011-09-16	61.09	61.38	60.50	61.11	1271238
2011-09-19	60.11	60.56	59.63	60.20	1766591
2011-09-20	60.54	61.07	60.11	60.15	1163375
2011-09-21	60.12	60.24	58.01	58.01	1559476
2011-09-22	56.37	57.01	55.56	56.32	2864891
2011-09-23	55.75	56.69	55.62	56.39	3998479
2011-09-26	56.99	57.94	56.28	57.85	2083008
2011-09-27	59.11	59.60	58.17	58.56	1996641
2011-09-28	58.70	58.93	57.13	57.19	2038293
2011-09-29	58.20	58.57	56.94	58.03	2365537
2011-09-30	57.27	57.70	56.57	56.59	5191172
2011-10-03	56.36	57.03	54.71	54.77	4804650
2011-10-04	53.98	56.17	53.44	56.02	4821022
2011-10-05	56.18	57.29	55.68	57.16	2530642
2011-10-06	57.12	58.38	56.65	58.30	2313551
2011-10-07	58.71	58.72	57.43	57.66	3710453
2011-10-10	58.68	59.67	58.68	59.67	1082532
2011-10-11	59.32	59.81	59.12	59.59	2554865
2011-10-12	60.09	60.96	59.88	60.26	1430402
2011-10-13	59.91	60.18	59.20	59.95	2119170
2011-10-14	60.76	60.87	60.19	60.87	1508303
2011-10-17	60.57	60.58	59.48	59.64	1686928
2011-10-18	59.54	61.58	59.22	61.10	2289721
2011-10-19	61.02	61.57	60.31	60.52	2119566
2011-10-20	60.72	61.12	59.86	60.92	1966926
2011-10-21	61.71	62.19	61.48	62.10	1326580
2011-10-24	62.27	63.05	62.18	62.94	1733010
2011-10-25	62.57	62.57	61.53	61.66	3219115
2011-10-26	62.40	62.74	61.43	62.48	2202281
2011-10-27	64.17	65.27	63.79	64.64	1562523
2011-10-28	64.57	64.90	64.33	64.81	4262931
2011-10-31	63.97	64.09	63.01	63.07	2786429
2011-11-01	61.26	61.98	60.91	61.09	3705846
2011-11-02	62.02	62.41	61.54	62.21	2461807
2011-11-03	62.93	63.42	61.89	63.28	1824617
2011-11-04	62.76	62.97	62.09	62.85	1700180
2011-11-07	62.82	63.34	62.27	63.25	1333400
2011-11-08	63.65	64.19	62.96	64.11	1668499
2011-11-09	62.65	62.85	61.53	61.65	2121003
2011-11-10	62.47	62.63	61.72	62.31	1278783
2011-11-11	63.11	63.75	63.06	63.50	1020344
2011-11-14	63.20	63.26	62.48	62.75	1165308
2011-11-15	62.54	63.32	62.33	62.99	1256883
2011-11-16	62.27	63.10	61.85	61.92	1285892
2011-11-17	61.85	62.05	60.63	61.04	2655192
2011-11-18	61.22	61.43	60.82	61.03	2497863
2011-11-21	60.15	60.23	59.44	59.85	1712128
2011-11-22	59.72	60.00	59.21	59.46	3256912
2011-11-23	58.88	58.94	58.10	58.10	2097822
2011-11-25	58.05	58.77	57.99	58.09	689891
2011-11-28	59.80	60.02	59.26	59.73	1907686
2011-11-29	59.91	60.30	59.63	59.94	2094675
2011-11-30	61.70	62.73	61.58	62.63	1995409
2011-12-01	62.57	62.80	62.18	62.45	2066617
2011-12-02	63.00	63.38	62.50	62.57	1911878
2011-12-05	63.55	63.83	62.88	63.30	1977104
2011-12-06	63.24	63.80	63.00	63.41	1621726
2011-12-07	63.22	64.02	62.78	63.77	2098974
2011-12-08	63.33	63.39	61.97	62.15	2904237
2011-12-09	62.47	63.40	62.37	63.21	1793741
2011-12-12	62.59	62.60	61.70	62.21	1837470
2011-12-13	62.56	62.92	61.32	61.63	2254755
2011-12-14	61.22	61.71	61.02	61.12	2135116
2011-12-15	61.73	61.92	61.29	61.45	2853079
2011-12-16	61.84	62.23	61.46	61.66	2506231
2011-12-19	61.80	61.95	60.67	60.81	2753759
2011-12-20	61.77	62.78	61.74	62.65	3294897
2011-12-21	62.70	63.21	62.36	63.10	2423034
2011-12-22	62.94	63.47	62.81	63.40	1694198
2011-12-23	63.65	63.94	63.49	63.94	2067116
2011-12-27	63.86	64.12	63.74	63.96	1861643
2011-12-28	63.96	63.96	63.03	63.15	3623061
2011-12-29	63.34	63.83	63.27	63.78	3379371
2011-12-30	63.76	63.86	63.48	63.48	1515353
2012-01-03	64.69	64.93	64.41	64.53	3264690
2012-01-04	64.33	64.59	64.04	64.51	1769883
2012-01-05	64.19	64.87	63.78	64.79	1740518
2012-01-06	64.83	64.88	64.35	64.61	5613745
2012-01-09	64.78	64.92	64.48	64.82	2227603
2012-01-10	65.53	65.67	65.38	65.48	1804757
2012-01-11	65.26	65.71	65.18	65.67	3805262
2012-01-12	65.84	65.92	65.30	65.79	1627200
2012-01-13	65.30	65.44	64.76	65.44	1709594
2012-01-17	65.90	66.05	65.28	65.44	2716288
2012-01-18	65.40	66.23	65.26	66.20	1813864
2012-01-19	66.41	66.52	66.14	66.48	2015615
2012-01-20	66.31	66.58	66.22	66.56	1306167
2012-01-23	66.53	66.94	66.26	66.52	2030794
2012-01-24	66.11	66.42	65.92	66.38	3200698
2012-01-25	66.19	66.92	65.86	66.77	3209302
2012-01-26	67.02	67.12	66.06	66.35	2381086
2012-01-27	65.95	66.43	65.95	66.31	1716565
2012-01-30	65.70	66.02	65.35	65.95	2571577
2012-01-31	66.33	66.38	65.64	65.91	2725723
2012-02-01	66.45	66.99	66.45	66.64	4536650
2012-02-02	66.79	66.91	66.52	66.72	1334196
2012-02-03	67.46	67.77	67.36	67.76	1675805
2012-02-06	67.44	67.70	67.37	67.66	1024808
2012-02-07	67.53	67.95	67.25	67.81	1472105
2012-02-08	67.85	68.15	67.65	68.07	1407389
2012-02-09	68.23	68.25	67.68	68.02	1205346
2012-02-10	67.43	67.55	67.23	67.51	1238528
2012-02-13	68.01	68.11	67.70	67.95	1276361
2012-02-14	67.76	67.82	67.31	67.82	3132491
2012-02-15	68.01	68.06	67.41	67.54	1763130
2012-02-16	67.59	68.40	67.48	68.34	1996445
2012-02-17	68.64	68.74	68.45	68.65	1532225
2012-02-21	68.86	68.93	68.43	68.60	925111
2012-02-22	68.48	68.58	68.12	68.19	1186068
2012-02-23	68.13	68.61	67.94	68.60	1093860
2012-02-24	68.74	68.80	68.48	68.57	1165620
2012-02-27	68.17	68.95	68.03	68.81	1781954
2012-02-28	68.80	68.96	68.59	68.88	1357395
2012-02-29	68.94	69.21	68.31	68.31	2327966
2012-03-01	68.67	69.10	68.67	68.97	1936417
2012-03-02	68.94	69.00	68.56	68.70	1692178
2012-03-05	68.62	68.63	68.22	68.46	2172157
2012-03-06	67.75	67.79	67.18	67.36	3008535
2012-03-07	67.60	68.02	67.42	67.92	1071491
2012-03-08	68.35	68.68	68.16	68.53	1184302
2012-03-09	68.68	69.10	68.57	68.88	840847
2012-03-12	68.90	68.93	68.57	68.85	1274721
2012-03-13	69.25	70.23	69.11	70.22	1880965
2012-03-14	70.23	70.33	69.78	69.94	2317572
2012-03-15	70.10	70.51	69.86	70.41	1735266
2012-03-16	70.61	70.69	70.45	70.57	1071340
2012-03-19	70.51	71.08	70.44	70.75	1447073
2012-03-20	70.35	70.70	70.16	70.54	1097539
2012-03-21	70.63	70.74	70.21	70.34	1026835
2012-03-22	69.91	69.97	69.51	69.73	1128804
2012-03-23	69.36	69.79	69.08	69.71	1136773
2012-03-26	70.26	70.63	70.24	70.63	1009192
2012-03-27	70.73	70.77	70.27	70.29	1759820
2012-03-28	70.27	70.32	69.57	70.00	931273
2012-03-29	69.64	69.93	69.16	69.82	1246941
2012-03-30	70.25	70.27	69.78	70.07	3041876
2012-04-02	70.09	70.80	69.93	70.56	1569534
2012-04-03	70.47	70.51	69.76	70.20	1753566
2012-04-04	69.62	69.74	69.27	69.51	1408331
2012-04-05	69.29	69.60	69.13	69.30	1502531
2012-04-09	68.43	68.68	68.25	68.41	783812
2012-04-10	68.31	68.47	67.17	67.20	1926902
2012-04-11	67.91	68.06	67.71	67.77	1598936
2012-04-12	67.88	68.83	67.86	68.77	1546262
2012-04-13	68.64	68.64	67.83	67.85	1432708
2012-04-16	68.26	68.41	67.79	68.06	2472548
2012-04-17	68.52	69.10	68.37	68.98	944792
2012-04-18	68.64	68.86	68.50	68.61	1231642
2012-04-19	68.70	68.95	68.08	68.42	1926312
2012-04-20	68.74	68.88	68.49	68.51	2486960
2012-04-23	67.77	68.01	67.52	67.94	1203181
2012-04-24	68.04	68.53	68.04	68.45	1173734
2012-04-25	69.01	69.13	68.69	69.12	1633258
2012-04-26	68.95	69.74	68.82	69.64	1102192
2012-04-27	69.78	69.81	69.35	69.70	1533779
2012-04-30	69.49	69.60	69.20	69.39	1343682
2012-05-01	69.40	70.43	69.40	70.02	1244800
2012-05-02	69.62	69.79	69.31	69.69	2053023
2012-05-03	69.65	69.70	68.96	69.07	1382376
2012-05-04	68.75	68.85	68.04	68.09	2613655
2012-05-07	67.91	68.42	67.86	68.26	1573971
2012-05-08	67.82	68.07	67.30	67.96	1590562
2012-05-09	67.30	67.93	66.95	67.54	2436764
2012-05-10	68.05	68.18	67.66	67.80	1731384
2012-05-11	67.32	68.12	67.24	67.48	1028530
2012-05-14	66.85	67.14	66.61	66.70	1376915
2012-05-15	66.66	66.92	66.13	66.23	1432891
2012-05-16	66.58	66.89	65.93	65.93	1441812
2012-05-17	65.92	65.98	65.04	65.04	2907590
2012-05-18	65.23	65.37	64.42	64.55	1570104
2012-05-21	64.75	65.35	64.57	65.34	2002321
2012-05-22	65.53	66.03	65.15	65.53	1546518
2012-05-23	65.09	65.54	64.39	65.48	4940534
2012-05-24	65.69	65.82	65.14	65.72	1760648
2012-05-25	65.71	65.98	65.47	65.64	1295577
2012-05-29	66.12	66.44	65.93	66.39	1429356
2012-05-30	65.81	65.90	65.22	65.30	1499640
2012-05-31	65.35	65.83	64.73	65.37	1690363
2012-06-01	64.39	64.54	63.71	63.72	1804542
2012-06-04	63.87	63.95	63.14	63.54	1368177
2012-06-05	63.40	64.20	63.33	64.09	1749492
2012-06-06	64.53	65.67	64.51	65.67	2287406
2012-06-07	66.37	66.44	65.54	65.65	1462128
2012-06-08	65.55	66.23	65.31	66.23	1094319
2012-06-11	66.70	66.77	65.30	65.41	1542900
2012-06-12	65.54	66.17	65.27	66.17	1568702
2012-06-13	65.94	66.44	65.58	65.84	1288522
2012-06-14	65.92	66.89	65.81	66.61	1850673
2012-06-15	66.88	67.29	66.76	67.17	1534519
2012-06-18	66.90	67.38	66.79	67.22	2876233
2012-06-19	67.57	68.13	67.40	67.85	1365603
2012-06-20	67.81	68.08	67.27	67.78	2030223
2012-06-21	67.85	67.98	66.30	66.38	1834827
2012-06-22	66.78	67.00	66.46	66.84	1594511
2012-06-25	66.21	66.21	65.50	65.80	1906634
2012-06-26	65.59	66.00	65.20	65.73	1520019
2012-06-27	65.96	66.67	65.93	66.54	926040
2012-06-28	66.09	66.66	65.73	66.59	1507572
2012-06-29	67.88	68.23	67.63	68.22	1849000
2012-07-02	68.43	68.45	67.81	68.33	2653675
2012-07-03	68.33	68.87	68.33	68.84	1622825
2012-07-05	68.63	68.63	68.09	68.24	1693199
2012-07-06	67.60	67.79	67.38	67.69	2823789
2012-07-09	67.62	67.67	67.18	67.44	5051888
2012-07-10	67.79	67.93	66.64	66.93	935916
2012-07-11	66.98	67.29	66.76	67.07	1213723
2012-07-12	66.74	67.10	66.40	66.82	1671908
2012-07-13	66.99	68.03	66.96	67.98	1097265
2012-07-16	67.82	67.99	67.51	67.82	1242595
2012-07-17	68.05	68.47	67.37	68.39	1130365
2012-07-18	68.15	68.84	68.09	68.71	1327941
2012-07-19	68.73	68.86	68.42	68.65	1030428
2012-07-20	68.22	68.36	68.01	68.12	1597342
2012-07-23	67.10	67.59	66.87	67.42	1128927
2012-07-24	67.46	67.46	66.29	66.77	1971369
2012-07-25	67.10	67.19	66.59	66.96	2270650
2012-07-26	67.88	68.17	67.58	67.99	1781032
2012-07-27	68.34	69.47	68.24	69.25	963309
2012-07-30	69.17	69.52	68.99	69.26	1004505
2012-07-31	69.10	69.32	68.81	68.89	958291
2012-08-01	69.17	69.24	68.69	68.73	1684205
2012-08-02	68.21	68.59	67.57	68.14	1434524
2012-08-03	69.24	69.66	68.88	69.48	1024541
2012-08-06	69.71	69.98	69.64	69.68	1757425
2012-08-07	69.95	70.42	69.95	70.06	1429269
2012-08-08	69.85	70.33	69.84	70.29	677607
2012-08-09	70.18	70.57	70.14	70.42	587965
2012-08-10	70.19	70.58	69.95	70.52	1033326
2012-08-13	70.45	70.51	70.07	70.38	788613
2012-08-14	70.62	70.70	70.13	70.34	1104920
2012-08-15	70.20	70.57	70.20	70.46	1311789
2012-08-16	70.57	71.02	70.35	70.92	1040818
2012-08-17	70.97	71.04	70.78	70.92	1093121
2012-08-20	70.84	70.97	70.64	70.96	953980
2012-08-21	71.14	71.53	70.73	70.89	1061895
2012-08-22	70.68	70.88	70.40	70.75	1411825
2012-08-23	70.66	70.66	70.13	70.25	1503546
2012-08-24	70.05	70.72	69.94	70.56	2005345
2012-08-27	70.69	70.77	70.41	70.48	1026670
2012-08-28	70.32	70.71	70.25	70.46	839955
2012-08-29	70.56	70.72	70.35	70.53	668317
2012-08-30	70.22	70.26	69.87	70.07	646721
2012-08-31	70.48	70.74	70.07	70.38	1051654
2012-09-04	70.35	70.55	69.95	70.31	1617377
2012-09-05	70.43	70.59	70.20	70.37	811565
2012-09-06	70.83	71.88	70.83	71.87	1112077
2012-09-07	72.00	72.35	71.98	72.35	718508
2012-09-10	72.28	72.49	71.98	72.01	1842309
2012-09-11	72.09	72.49	72.03	72.28	2097963
2012-09-12	72.48	72.67	72.35	72.52	785725
2012-09-13	72.51	73.92	72.33	73.75	1427806
2012-09-14	73.90	74.61	73.85	74.11	1266533
2012-09-17	73.91	73.99	73.42	73.61	1537590
2012-09-18	73.41	73.53	73.23	73.41	1236470
2012-09-19	73.47	73.70	73.30	73.45	896785
2012-09-20	73.06	73.50	72.82	73.48	1072762
2012-09-21	73.83	73.83	73.39	73.42	1176010
2012-09-24	72.74	73.17	72.69	72.96	1489313
2012-09-25	73.20	73.29	72.18	72.21	1391115
2012-09-26	72.16	72.20	71.64	71.84	1552669
2012-09-27	72.14	72.61	71.95	72.48	1133143
2012-09-28	72.18	72.44	71.90	72.18	2045967
2012-10-01	72.51	73.00	72.22	72.31	1498674
2012-10-02	72.64	72.77	72.18	72.49	1734078
2012-10-03	72.67	72.93	72.29	72.69	1526230
2012-10-04	72.98	73.40	72.91	73.38	2572484
2012-10-05	73.76	73.92	73.21	73.45	869536
2012-10-08	73.16	73.41	73.10	73.32	1248938
2012-10-09	73.27	73.47	72.73	72.77	1054097
2012-10-10	72.70	72.74	72.06	72.25	1441787
2012-10-11	72.74	72.95	72.48	72.48	1582028
2012-10-12	72.48	72.59	71.87	72.01	2829341
2012-10-15	72.21	72.67	71.92	72.60	1483955
2012-10-16	72.96	73.35	72.91	73.30	1172318
2012-10-17	73.49	74.02	73.42	73.98	787258
2012-10-18	73.81	74.29	73.81	74.09	1445903
2012-10-19	73.92	73.92	72.75	72.93	1051042
2012-10-22	72.87	73.07	72.30	72.90	1349848
2012-10-23	72.06	72.07	71.42	71.77	1319382
2012-10-24	72.00	72.12	71.50	71.63	2654367
2012-10-25	72.17	72.29	71.41	71.94	1365580
2012-10-26	71.84	72.06	71.35	71.66	3215972
2012-10-31	71.96	72.17	71.48	71.80	2260482
2012-11-01	71.95	72.66	71.87	72.66	2629160
2012-11-02	73.04	73.04	71.90	72.00	1724473
2012-11-05	71.89	72.19	71.60	72.08	1364626
2012-11-06	72.26	72.94	72.22	72.71	1142526
2012-11-07	72.08	72.08	70.56	70.87	2229842
2012-11-08	70.91	71.31	70.09	70.09	1790396
2012-11-09	69.83	70.74	69.79	70.09	3122413
2012-11-12	70.25	70.33	69.97	70.10	1807184
2012-11-13	69.74	70.56	69.63	69.81	1890840
2012-11-14	70.01	70.16	68.66	68.80	2510464
2012-11-15	68.83	69.16	68.47	68.71	2013248
2012-11-16	68.84	69.18	68.24	69.05	2068992
2012-11-19	69.88	70.35	69.81	70.35	1317850
2012-11-20	70.19	70.51	69.87	70.42	1369204
2012-11-21	70.50	70.58	70.29	70.56	1199397
2012-11-23	70.88	71.44	70.83	71.43	673344
2012-11-26	71.11	71.29	70.85	71.29	1672936
2012-11-27	71.17	71.42	70.80	70.90	1915585
2012-11-28	70.52	71.42	70.14	71.39	1551942
2012-11-29	71.65	71.90	71.33	71.70	3147099
2012-11-30	71.75	71.91	71.52	71.75	1869337
2012-12-03	72.12	72.15	71.37	71.48	2789699
2012-12-04	71.40	71.69	71.16	71.36	1836158
2012-12-05	71.47	72.11	71.21	71.83	2382117
2012-12-06	71.76	72.07	71.68	72.04	2035517
2012-12-07	72.31	72.45	72.01	72.44	2251787
2012-12-10	72.34	72.63	72.33	72.53	1647184
2012-12-11	72.78	73.16	72.68	72.86	2158975
2012-12-12	73.16	73.58	72.98	73.05	2037966
2012-12-13	73.01	73.17	72.45	72.65	1524093
2012-12-14	72.58	72.69	72.39	72.50	1863828
2012-12-17	72.79	73.36	72.70	73.35	2198630
2012-12-18	73.51	74.24	73.32	74.21	5715689
2012-12-19	73.94	73.94	73.13	73.13	1781888
2012-12-20	73.17	73.65	73.11	73.61	5549344
2012-12-21	72.69	73.11	72.54	72.90	2526764
2012-12-24	72.81	72.82	72.61	72.75	1244333
2012-12-26	72.88	72.94	72.38	72.50	2316719
2012-12-27	72.56	72.68	71.52	72.33	2441144
2012-12-28	71.87	72.25	71.52	71.54	3418694
2012-12-31	71.39	72.82	71.32	72.77	2945441
2013-01-02	74.24	74.60	73.93	74.49	3166082
2013-01-03	74.54	74.75	74.28	74.49	3073789
2013-01-04	74.60	75.13	74.48	75.06	1818475
2013-01-07	74.82	74.82	74.44	74.73	2105589
2013-01-08	74.60	74.65	74.22	74.50	1869267
2013-01-09	74.73	74.93	74.53	74.72	1347428
2013-01-10	75.05	75.39	74.84	75.34	1354942
2013-01-11	75.32	75.35	75.05	75.32	2819367
2013-01-14	75.35	75.43	75.06	75.42	1633783
2013-01-15	75.12	75.68	75.04	75.61	3797506
2013-01-16	75.46	75.67	75.38	75.54	1595482
2013-01-17	75.83	76.26	75.77	76.05	2567066
2013-01-18	76.10	76.33	75.84	76.29	1716053
2013-01-22	76.26	76.83	76.17	76.81	1228624
2013-01-23	76.71	76.84	76.46	76.74	1592763
2013-01-24	76.98	77.44	76.89	77.07	1747223
2013-01-25	77.39	77.61	77.17	77.61	1222504
2013-01-28	77.71	77.72	77.19	77.47	978806
2013-01-29	77.42	77.98	77.35	77.87	1181470
2013-01-30	77.85	77.99	77.53	77.62	1220105
2013-01-31	77.41	77.66	77.31	77.46	2527239
2013-02-01	77.97	78.25	77.75	78.14	2570442
2013-02-04	77.66	77.79	77.31	77.34	2692245
2013-02-05	77.84	78.35	77.77	78.13	1267522
2013-02-06	77.85	78.32	77.77	78.32	2623475
2013-02-07	78.28	78.40	77.59	78.08	1360617
2013-02-08	78.18	78.45	78.15	78.45	1648268
2013-02-11	78.44	78.53	78.29	78.49	1243624
2013-02-12	78.52	78.93	78.41	78.84	1360955
2013-02-13	79.03	79.18	78.72	78.97	1250195
2013-02-14	78.73	79.14	78.60	79.02	1694466
2013-02-15	79.17	79.17	78.60	78.89	1005525
2013-02-19	78.99	79.60	78.99	79.57	2114554
2013-02-20	79.58	79.58	78.44	78.49	1245927
2013-02-21	78.29	78.29	77.69	77.98	1160961
2013-02-22	78.38	78.68	78.16	78.68	1752393
2013-02-25	79.12	79.15	77.03	77.03	2071392
2013-02-26	77.41	77.65	76.84	77.54	1906754
2013-02-27	77.52	78.77	77.44	78.62	1509108
2013-02-28	78.63	79.05	78.40	78.40	1688455
2013-03-01	78.14	78.75	77.75	78.64	1705462
2013-03-04	78.49	79.06	78.36	79.06	848818
2013-03-05	79.46	80.02	79.45	79.78	2261913
2013-03-06	80.10	80.22	79.81	80.05	1249740
2013-03-07	80.16	80.34	80.10	80.23	1082423
2013-03-08	80.63	80.71	80.16	80.59	3563816
2013-03-11	80.64	81.00	80.43	80.94	1597072
2013-03-12	80.92	81.10	80.62	80.81	1182259
2013-03-13	80.87	81.05	80.62	80.96	1030940
2013-03-14	81.21	81.53	81.14	81.50	927454
2013-03-15	81.38	81.55	81.10	81.47	2263753
2013-03-18	80.67	81.29	80.54	80.94	1698556
2013-03-19	81.13	81.22	80.22	80.70	2296022
2013-03-20	81.11	81.42	81.07	81.29	2004509
2013-03-21	80.84	81.17	80.48	80.60	2258667
2013-03-22	80.83	81.12	80.75	81.08	1090116
2013-03-25	80.91	81.09	80.08	80.41	2500192
2013-03-26	80.71	81.01	80.58	80.97	1418329
2013-03-27	80.51	81.01	80.37	80.98	1249508
2013-03-28	81.00	81.31	80.86	81.17	1959705
2013-04-01	81.14	81.36	80.74	80.96	1615496
2013-04-02	81.25	81.47	80.99	81.18	1705692
2013-04-03	81.24	81.27	80.03	80.22	2058783
2013-04-04	80.41	80.81	80.26	80.71	1067772
2013-04-05	79.71	80.55	79.60	80.49	3412631
2013-04-08	80.56	81.01	80.21	80.99	1194121
2013-04-09	81.12	81.61	80.94	81.32	1264943
2013-04-10	81.55	82.25	81.48	82.13	860888
2013-04-11	82.22	82.79	82.10	82.51	1382791
2013-04-12	82.15	82.40	81.80	82.20	1582384
2013-04-15	81.84	81.85	80.18	80.22	2206503
2013-04-16	80.73	81.33	80.51	81.28	2237916
2013-04-17	80.73	80.73	79.60	80.07	4191500
2013-04-18	80.21	80.21	79.41	79.69	2083692
2013-04-19	79.94	80.44	79.65	80.40	1026706
2013-04-22	80.54	80.81	79.88	80.63	1072984
2013-04-23	81.02	81.58	80.69	81.54	1715429
2013-04-24	81.59	81.90	81.46	81.68	1454479
2013-04-25	81.91	82.41	81.75	81.98	1075213
2013-04-26	81.86	82.02	81.57	81.81	1382247
2013-04-29	82.12	82.50	81.93	82.32	1766517
2013-04-30	82.32	82.42	81.89	82.39	1928884
2013-05-01	82.22	82.24	81.49	81.51	2030903
2013-05-02	81.79	82.27	81.71	82.18	1057464
2013-05-03	82.88	83.31	82.83	82.96	1574565
2013-05-06	83.05	83.40	83.01	83.29	886151
2013-05-07	83.52	83.82	83.28	83.80	945144
2013-05-08	83.74	84.25	83.66	84.21	1014905
2013-05-09	84.26	84.30	83.67	83.87	824890
2013-05-10	83.93	84.19	83.65	84.19	1121644
2013-05-13	83.98	84.21	83.71	84.18	1751902
2013-05-14	84.23	85.17	84.23	85.13	1135165
2013-05-15	84.93	85.85	84.93	85.60	1313451
2013-05-16	85.44	85.84	85.15	85.24	1435707
2013-05-17	85.58	86.19	85.53	86.16	840003
2013-05-20	86.03	86.52	85.99	86.26	2269829
2013-05-21	86.27	86.67	86.05	86.45	890911
2013-05-22	86.51	87.37	85.27	85.62	1708293
2013-05-23	84.66	85.64	84.55	85.42	1608598
2013-05-24	84.93	85.33	84.69	85.33	1341216
2013-05-28	86.24	86.61	85.57	85.76	1250127
2013-05-29	85.43	85.73	84.90	85.49	1747833
2013-05-30	85.53	86.24	85.43	85.85	2030378
2013-05-31	85.65	86.04	84.51	84.59	1398091
2013-06-03	84.81	85.02	84.11	84.99	2201599
2013-06-04	85.02	85.36	84.17	84.53	2324242
2013-06-05	84.37	84.49	83.34	83.38	1801993
2013-06-06	83.30	84.23	82.92	84.21	6412336
2013-06-07	84.81	85.32	84.37	85.21	962995
2013-06-10	85.56	85.59	85.02	85.28	974979
2013-06-11	84.59	85.08	84.23	84.32	1524639
2013-06-12	85.01	85.01	83.56	83.68	1491299
2013-06-13	83.68	85.23	83.48	85.11	1634309
2013-06-14	84.98	85.32	84.38	84.52	1013510
2013-06-17	85.10	85.56	84.73	85.18	1279577
2013-06-18	85.29	85.94	85.20	85.77	1330888
2013-06-19	85.78	85.93	84.62	84.63	1384108
2013-06-20	83.85	83.89	82.30	82.50	2374388
2013-06-21	83.20	83.27	81.98	82.87	2258853
2013-06-24	81.95	82.44	81.03	81.72	2441275
2013-06-25	82.51	82.96	81.96	82.68	2618439
2013-06-26	83.44	83.62	82.91	83.37	1715071
2013-06-27	83.90	84.41	83.83	84.14	1886600
2013-06-28	84.01	84.30	83.54	83.79	2228787
2013-07-01	84.28	84.84	84.10	84.20	1932516
2013-07-02	83.70	84.25	83.31	83.57	1218869
2013-07-03	83.32	83.77	83.10	83.67	701729
2013-07-05	84.20	84.55	83.57	84.53	935254
2013-07-08	84.99	85.20	84.82	85.01	1103843
2013-07-09	85.62	85.88	85.25	85.74	2291293
2013-07-10	85.70	85.93	85.36	85.61	2089862
2013-07-11	86.72	86.81	86.22	86.70	1509835
2013-07-12	86.76	86.98	86.58	86.93	677188
2013-07-15	87.12	87.34	86.94	87.25	920038
2013-07-16	87.34	87.35	86.58	86.79	2038778
2013-07-17	87.24	87.37	86.98	87.06	814071
2013-07-18	87.30	87.98	87.30	87.83	834662
2013-07-19	87.82	88.26	87.71	88.25	813841
2013-07-22	88.35	88.57	88.15	88.46	1297126
2013-07-23	88.55	88.64	88.32	88.49	856077
2013-07-24	88.63	88.72	87.70	87.84	1401216
2013-07-25	87.65	88.12	87.45	88.12	1217648
2013-07-26	87.73	88.09	87.31	88.05	843085
2013-07-29	87.83	88.02	87.55	87.83	736923
2013-07-30	88.18	88.24	87.54	87.74	1201147
2013-07-31	88.00	88.49	87.75	87.83	1952230
2013-08-01	88.55	88.95	88.47	88.85	1219444
2013-08-02	88.72	88.89	88.48	88.84	1603431
2013-08-05	88.75	88.88	88.54	88.74	984704
2013-08-06	88.59	88.65	88.00	88.15	2490354
2013-08-07	87.83	87.96	87.55	87.85	843595
2013-08-08	88.28	88.41	87.67	88.11	937930
2013-08-09	88.05	88.29	87.61	87.90	1980276
2013-08-12	87.50	87.89	87.43	87.77	958025
2013-08-13	88.01	88.15	87.44	87.94	960748
2013-08-14	87.88	88.07	87.57	87.57	1141796
2013-08-15	86.86	86.89	86.28	86.43	1010165
2013-08-16	86.32	86.55	85.89	86.08	1545855
2013-08-19	85.98	86.12	85.32	85.32	1038536
2013-08-20	85.45	86.09	85.27	85.86	1186394
2013-08-21	85.55	85.97	85.03	85.26	1297444
2013-08-22	85.43	86.09	85.38	85.96	1612062
2013-08-23	86.12	86.32	85.75	86.24	887488
2013-08-26	86.38	86.47	85.75	85.83	878526
2013-08-27	85.00	85.29	84.39	84.44	1194748
2013-08-28	84.38	85.05	84.23	84.74	891682
2013-08-29	84.55	85.19	84.47	84.69	2188808
2013-08-30	84.89	84.89	84.17	84.47	2111915
2013-09-03	85.38	85.47	84.34	84.68	1610496
2013-09-04	84.75	85.59	84.61	85.41	917790
2013-09-05	85.53	85.75	85.41	85.53	678313
2013-09-06	85.80	86.07	84.83	85.58	2675774
2013-09-09	85.75	86.46	85.75	86.41	772687
2013-09-10	86.99	87.12	86.77	87.08	979663
2013-09-11	87.08	87.33	86.84	87.32	817596
2013-09-12	87.33	87.40	86.85	86.97	1054995
2013-09-13	87.05	87.27	86.97	87.21	1611685
2013-09-16	88.22	88.22	87.63	87.77	1246227
2013-09-17	87.86	88.11	87.85	88.06	1871092
2013-09-18	88.01	89.35	87.76	89.04	1944112
2013-09-19	89.33	89.33	88.66	88.76	2174135
2013-09-20	88.90	88.94	88.00	88.06	3408985
2013-09-23	87.89	87.99	87.40	87.67	3011664
2013-09-24	87.15	87.57	86.91	87.03	1700841
2013-09-25	87.10	87.40	86.85	87.00	1212208
2013-09-26	87.16	87.47	86.76	87.06	755259
2013-09-27	86.61	86.82	86.54	86.73	1098634
2013-09-30	85.97	86.44	85.78	86.20	3390548
2013-10-01	86.31	86.99	86.22	86.83	1650911
2013-10-02	86.32	86.88	86.14	86.83	1559921
2013-10-03	86.60	86.63	85.68	86.08	1116798
2013-10-04	86.31	86.75	86.05	86.64	3018661
2013-10-07	85.95	86.46	85.85	85.97	1118217
2013-10-08	85.91	86.11	85.07	85.08	1586237
2013-10-09	85.23	85.60	84.76	85.24	1310988
2013-10-10	86.11	87.12	86.03	87.06	968500
2013-10-11	86.99	87.72	86.87	87.67	1033953
2013-10-14	87.13	88.01	87.11	87.99	987458
2013-10-15	87.74	88.05	87.20	87.30	1195877
2013-10-16	87.86	88.59	87.76	88.54	754982
2013-10-17	88.27	89.31	88.24	89.25	1162864
2013-10-18	89.62	89.78	89.25	89.70	1332643
2013-10-21	89.75	89.90	89.52	89.66	1484555
2013-10-22	89.95	90.45	89.91	90.19	938360
2013-10-23	89.93	89.93	89.44	89.69	1183379
2013-10-24	89.85	89.97	89.53	89.88	949707
2013-10-25	89.90	90.20	89.80	90.20	739425
2013-10-28	90.05	90.37	90.03	90.29	1262045
2013-10-29	90.45	90.75	90.42	90.75	911654
2013-10-30	90.77	90.89	89.96	90.30	741924
2013-10-31	90.18	90.55	89.85	89.98	844776
2013-11-01	90.09	90.33	89.64	90.22	763100
2013-11-04	90.49	90.67	90.26	90.60	2151896
2013-11-05	90.35	90.54	90.03	90.26	1588588
2013-11-06	90.66	90.87	90.45	90.67	2073185
2013-11-07	90.89	90.94	89.55	89.61	1367410
2013-11-08	89.56	90.95	89.55	90.89	1689727
2013-11-11	90.90	91.07	90.73	91.00	571339
2013-11-12	90.90	91.03	90.42	90.69	854282
2013-11-13	90.30	91.36	90.30	91.33	4332093
2013-11-14	91.40	91.83	91.20	91.77	809269
2013-11-15	91.90	92.28	91.84	92.28	1061132
2013-11-18	92.42	92.46	91.75	91.97	883443
2013-11-19	91.87	92.22	91.63	91.78	826263
2013-11-20	91.96	92.24	91.32	91.58	1063507
2013-11-21	91.83	92.44	91.81	92.39	1178354
2013-11-22	92.27	92.71	92.18	92.69	825349
2013-11-25	92.83	92.87	92.48	92.60	917468
2013-11-26	92.62	92.72	92.40	92.40	1525213
2013-11-27	92.60	92.69	92.34	92.65	932990
2013-11-29	92.78	92.88	92.32	92.43	664848
2013-12-02	92.37	92.75	92.13	92.33	868568
2013-12-03	91.91	92.20	91.51	91.92	1003837
2013-12-04	91.52	92.26	91.17	91.86	1287179
2013-12-05	91.68	91.76	91.28	91.41	2528659
2013-12-06	92.16	92.51	92.07	92.46	1415559
2013-12-09	92.69	92.86	92.55	92.72	838109
2013-12-10	92.45	92.78	92.42	92.47	1139019
2013-12-11	92.49	92.51	91.08	91.19	1339799
2013-12-12	91.16	91.35	90.77	91.05	1470876
2013-12-13	91.20	91.26	90.83	91.01	1309055
2013-12-16	91.49	91.92	91.48	91.64	1533200
2013-12-17	91.67	91.68	91.14	91.30	1375849
2013-12-18	91.49	92.98	90.79	92.98	1398477
2013-12-19	92.67	92.90	92.43	92.79	1183099
2013-12-20	92.80	93.42	92.74	93.19	2610296
2013-12-23	93.07	93.19	92.97	93.14	1459544
2013-12-24	93.17	93.40	93.11	93.40	928894
2013-12-26	93.64	93.82	93.56	93.74	1000090
2013-12-27	93.95	94.00	93.70	93.84	880879
2013-12-30	93.90	93.98	93.68	93.78	1181819
2013-12-31	93.86	94.21	93.84	94.17	917564
2014-01-02	93.93	93.93	93.09	93.28	1332220
2014-01-03	93.49	93.77	93.27	93.48	1316694
2014-01-06	93.90	93.90	93.26	93.36	1345387
2014-01-07	93.70	94.06	93.66	93.87	2061769
2014-01-08	93.91	93.98	93.59	93.87	1407262
2014-01-09	94.20	94.20	93.52	93.92	1043281
2014-01-10	94.07	94.15	93.67	94.09	1996493
2014-01-13	93.88	94.19	92.92	93.06	1652914
2014-01-14	93.28	93.98	93.21	93.96	1411834
2014-01-15	94.12	94.58	94.12	94.48	1248373
2014-01-16	94.21	94.33	93.91	94.14	1020379
2014-01-17	94.05	94.14	93.60	93.72	930928
2014-01-21	94.30	94.31	93.38	93.98	1458328
2014-01-22	94.16	94.17	93.84	94.02	2191876
2014-01-23	93.52	93.52	92.66	93.09	2695228
2014-01-24	92.52	92.52	91.09	91.09	2622542
2014-01-27	91.09	91.45	90.34	90.70	2366304
2014-01-28	90.86	91.56	90.86	91.41	2278705
2014-01-29	90.67	91.26	90.43	90.57	2965771
2014-01-30	91.20	91.68	90.87	91.46	1504054
2014-01-31	90.49	91.38	90.19	90.79	2241679
2014-02-03	90.73	90.87	88.64	88.80	3002639
2014-02-04	89.28	89.56	88.84	89.38	4169791
2014-02-05	89.09	89.48	88.65	89.26	4045008
2014-02-06	89.52	90.45	89.51	90.43	1937232
2014-02-07	90.91	91.50	90.51	91.42	1695603
2014-02-10	91.25	91.50	91.09	91.46	1002869
2014-02-11	91.66	92.78	91.45	92.54	1129744
2014-02-12	92.74	92.97	92.36	92.58	1887321
2014-02-13	91.97	93.08	91.83	93.04	1533657
2014-02-14	92.91	93.84	92.91	93.69	1436996
2014-02-18	93.76	93.97	93.57	93.84	1450023
2014-02-19	93.66	94.25	93.12	93.16	2249879
2014-02-20	93.32	93.91	93.01	93.71	1497969
2014-02-21	93.92	94.05	93.59	93.59	1419869
2014-02-24	93.83	94.85	93.79	94.23	1517744
2014-02-25	94.23	94.44	93.80	94.01	1577255
2014-02-26	94.17	94.30	93.76	94.05	1697348
2014-02-27	93.84	94.40	93.73	94.40	1349290
2014-02-28	94.38	95.11	94.16	94.68	1907773
2014-03-03	93.91	94.27	93.49	94.03	1907629
2014-03-04	94.90	95.52	94.90	95.32	4077852
2014-03-05	95.44	95.58	95.22	95.41	943612
2014-03-06	95.71	96.23	95.64	95.80	2031048
2014-03-07	96.08	96.17	95.55	95.98	907624
2014-03-10	95.88	95.93	95.37	95.86	1051679
2014-03-11	95.91	96.05	95.09	95.22	1135093
2014-03-12	94.90	95.37	94.67	95.32	954489
2014-03-13	95.64	95.68	94.20	94.45	1392985
2014-03-14	94.17	94.79	94.16	94.26	1430947
2014-03-17	94.80	95.26	94.80	95.12	988495
2014-03-18	95.18	95.83	95.18	95.75	1775592
2014-03-19	95.70	95.90	94.74	95.30	1521612
2014-03-20	95.12	96.05	95.03	95.98	979011
2014-03-21	96.48	96.84	95.86	95.90	1401945
2014-03-24	96.10	96.36	95.34	95.71	1273094
2014-03-25	95.57	95.87	95.27	95.75	2882269
2014-03-26	96.10	96.29	95.12	95.12	1379186
2014-03-27	95.15	95.35	94.74	95.09	1263888
2014-03-28	95.42	96.01	95.27	95.58	799978
2014-03-31	96.29	96.58	96.12	96.50	2164197
2014-04-01	96.75	96.93	96.49	96.91	1707276
2014-04-02	96.93	97.33	96.69	97.17	1600629
2014-04-03	97.29	97.40	97.03	97.29	907952
2014-04-04	97.94	97.94	96.36	96.43	1835321
2014-04-07	96.21	96.36	95.20	95.30	2100523
2014-04-08	95.25	95.79	94.91	95.62	1614047
2014-04-09	95.92	96.45	95.55	96.45	1103034
2014-04-10	96.40	96.46	94.57	94.66	1540387
2014-04-11	94.18	94.75	93.79	93.90	3534876
2014-04-14	94.68	94.75	93.81	94.54	2610044
2014-04-15	94.75	95.27	93.99	95.25	2176902
2014-04-16	95.70	96.11	95.44	96.05	1653086
2014-04-17	95.99	96.63	95.94	96.36	1316498
2014-04-21	96.52	96.65	96.29	96.59	1174543
2014-04-22	96.63	97.20	96.51	96.94	3003614
2014-04-23	96.93	97.07	96.77	96.90	1477740
2014-04-24	97.31	97.32	96.68	97.05	1418207
2014-04-25	96.75	96.87	96.24	96.45	2012710
2014-04-28	96.84	96.93	95.71	96.61	2316634
2014-04-29	96.93	97.17	96.82	97.03	1363894
2014-04-30	96.88	97.41	96.83	97.37	1731377
2014-05-01	97.29	97.51	96.99	97.34	2869637
2014-05-02	97.26	97.81	97.07	97.21	2001152
2014-05-05	96.67	97.25	96.36	97.14	949367
2014-05-06	97.02	97.09	96.36	96.39	727574
2014-05-07	96.76	97.27	96.31	97.24	1879659
2014-05-08	97.03	97.69	96.81	97.05	1526332
2014-05-09	97.01	97.17	96.61	97.04	1193636
2014-05-12	97.40	97.90	97.30	97.83	1323756
2014-05-13	98.00	98.10	97.79	97.90	949114
2014-05-14	97.81	97.88	97.35	97.44	1334231
2014-05-15	97.31	97.36	96.16	96.68	1566414
2014-05-16	96.69	96.83	96.23	96.83	2491505
2014-05-19	96.59	97.21	96.57	97.15	1058044
2014-05-20	97.05	97.11	96.28	96.52	1112323
2014-05-21	96.81	97.31	96.76	97.19	813532
2014-05-22	97.24	97.62	97.10	97.44	1067196
2014-05-23	97.47	97.81	97.45	97.74	767381
2014-05-27	98.05	98.32	98.04	98.22	839790
2014-05-28	98.20	98.47	98.07	98.28	1289235
2014-05-29	98.43	98.69	98.17	98.69	1195532
2014-05-30	98.55	98.82	98.45	98.75	1306999
2014-06-02	98.86	98.94	98.45	98.92	2020016
2014-06-03	98.78	99.07	98.62	98.99	986156
2014-06-04	98.83	99.22	98.79	99.15	1379059
2014-06-05	99.39	99.93	98.96	99.89	1484596
2014-06-06	100.10	100.44	99.98	100.38	986881
2014-06-09	100.36	100.75	100.31	100.49	632688
2014-06-10	100.38	100.53	100.19	100.50	1160175
2014-06-11	100.13	100.29	99.96	100.19	1166038
2014-06-12	100.06	100.16	99.44	99.58	1431999
2014-06-13	99.79	100.10	99.65	100.05	1089023
2014-06-16	100.03	100.31	99.80	100.12	1242948
2014-06-17	99.96	100.52	99.82	100.47	927158
2014-06-18	100.53	101.28	100.31	101.21	1174655
2014-06-19	101.29	101.44	101.06	101.44	817988
2014-06-20	101.77	101.83	101.56	101.71	770680
2014-06-23	101.73	101.87	101.55	101.73	1112896
2014-06-24	101.60	101.99	100.90	100.94	1552365
2014-06-25	100.70	101.36	100.67	101.29	1034672
2014-06-26	101.29	101.29	100.52	101.17	848513
2014-06-27	100.94	101.32	100.87	101.25	1313706
2014-06-30	101.25	101.47	101.16	101.27	1419356
2014-07-01	101.55	102.17	101.47	101.83	1240954
2014-07-02	101.22	101.44	101.19	101.28	958993
2014-07-03	101.52	101.80	101.52	101.75	1039523
2014-07-07	101.54	101.58	101.20	101.36	930449
2014-07-08	101.21	101.39	100.63	100.88	1303158
2014-07-09	101.10	101.28	100.88	101.16	1084955
2014-07-10	100.17	101.06	100.17	100.83	984276
2014-07-11	100.78	100.91	100.43	100.79	1160266
2014-07-14	101.33	101.46	101.17	101.24	1062603
2014-07-15	101.33	101.61	100.91	101.28	1080656
2014-07-16	101.75	101.96	101.54	101.90	634818
2014-07-17	101.66	102.02	100.72	100.79	1306507
2014-07-18	101.06	101.73	100.92	101.67	887036
2014-07-21	101.35	101.57	101.01	101.49	1418940
2014-07-22	101.89	102.08	101.80	101.93	1168453
2014-07-23	101.95	102.12	101.73	101.99	1266256
2014-07-24	102.11	102.25	101.96	102.05	1132564
2014-07-25	101.85	101.92	101.48	101.62	1517355
2014-07-28	101.61	101.80	101.10	101.66	1916086
2014-07-29	101.85	101.93	101.13	101.15	1520265
2014-07-30	101.46	101.58	100.61	101.00	2002326
2014-07-31	100.32	100.48	99.02	99.03	3421711
2014-08-01	98.89	99.40	98.28	98.82	3047905
2014-08-04	99.04	99.59	98.47	99.39	1412688
2014-08-05	99.01	99.28	98.08	98.43	2663491
2014-08-06	97.93	98.85	97.93	98.48	1936161
2014-08-07	98.96	99.02	97.69	97.95	2735534
2014-08-08	98.13	99.15	97.89	99.09	2333560
2014-08-11	99.43	99.75	99.25	99.31	2175254
2014-08-12	99.17	99.51	98.92	99.22	2953285
2014-08-13	99.51	99.90	99.37	99.84	852864
2014-08-14	99.95	100.25	99.86	100.24	1411257
2014-08-15	100.51	100.61	99.44	100.13	2323195
2014-08-18	100.64	100.93	100.51	100.91	2351832
2014-08-19	101.19	101.37	101.01	101.32	1298146
2014-08-20	101.15	101.68	101.10	101.59	886904
2014-08-21	101.68	102.19	101.64	102.07	828879
2014-08-22	101.93	102.11	101.55	101.73	1051636
2014-08-25	102.20	102.42	102.07	102.23	1173068
2014-08-26	102.31	102.67	102.14	102.36	1096903
2014-08-27	102.39	102.51	102.21	102.40	876305
2014-08-28	102.00	102.36	101.97	102.32	715545
2014-08-29	102.45	102.66	102.21	102.64	764950
2014-09-02	102.81	102.81	102.11	102.48	1305913
2014-09-03	102.92	103.02	102.53	102.67	1421939
2014-09-04	102.85	103.15	102.21	102.53	822353
2014-09-05	102.50	103.00	102.12	102.98	1119306
2014-09-08	102.91	103.00	102.40	102.69	1033190
2014-09-09	102.54	102.54	101.80	102.01	1247764
2014-09-10	102.05	102.26	101.66	102.22	1239295
2014-09-11	101.85	102.44	101.74	102.43	766950
2014-09-12	102.32	102.34	101.53	101.81	1250655
2014-09-15	101.82	102.06	101.56	101.92	1206328
2014-09-16	101.74	102.82	101.74	102.64	1101827
2014-09-17	102.77	103.24	102.29	102.70	1193230
2014-09-18	103.05	103.25	102.92	103.17	759588
2014-09-19	103.51	103.66	102.88	103.04	1202489
2014-09-22	102.86	102.92	102.12	102.24	1306546
2014-09-23	101.91	102.27	101.51	101.52	1650232
2014-09-24	101.15	101.71	100.73	101.65	929130
2014-09-25	101.39	101.47	100.10	100.14	1588375
2014-09-26	100.24	101.00	100.03	100.76	1137419
2014-09-29	99.98	100.63	99.84	100.42	1276401
2014-09-30	100.60	100.78	99.90	100.09	1931749
2014-10-01	99.92	100.00	98.67	98.87	3220461
2014-10-02	98.77	99.20	97.85	98.87	2978953
2014-10-03	99.52	100.04	99.17	99.87	2745067
2014-10-06	100.50	100.51	99.49	99.79	3284517
2014-10-07	99.39	99.54	98.22	98.24	2487546
2014-10-08	98.37	99.92	97.75	99.80	2347667
2014-10-09	99.60	99.72	97.63	97.68	3393399
2014-10-10	97.72	98.14	96.65	96.65	3120804
2014-10-13	96.77	97.08	95.26	95.30	3216385
2014-10-14	95.72	96.63	95.17	95.54	3128091
2014-10-15	94.30	94.96	92.46	94.63	3688508
2014-10-16	93.17	95.44	93.07	94.82	3072419
2014-10-17	95.90	96.53	95.44	95.93	1896369
2014-10-20	95.84	96.74	95.68	96.71	2361250
2014-10-21	97.23	98.67	97.23	98.55	2433193
2014-10-22	98.80	99.09	97.94	97.96	2003635
2014-10-23	98.85	99.59	98.67	98.93	2243132
2014-10-24	99.12	99.74	98.74	99.70	2350341
2014-10-27	99.20	99.65	98.90	99.51	1668684
2014-10-28	99.90	100.63	99.76	100.58	1721844
2014-10-29	100.76	101.11	99.88	100.62	2802961
2014-10-30	100.34	101.36	98.10	101.14	2482251
2014-10-31	102.25	102.33	101.68	102.20	5087105
2014-11-03	102.30	102.69	102.06	102.27	1950874
2014-11-04	102.09	102.20	101.48	102.01	1954343
2014-11-05	102.59	102.83	102.28	102.82	1755686
2014-11-06	102.68	103.19	102.35	103.15	2873756
2014-11-07	103.19	103.46	102.95	103.32	1186403
2014-11-10	103.37	103.61	103.22	103.60	2443055
2014-11-11	103.67	103.76	103.50	103.67	1775260
2014-11-12	103.21	103.54	103.17	103.45	1314434
2014-11-13	103.56	103.73	103.50	103.66	410212
2014-11-14	103.41	103.62	103.23	103.43	792848
2014-11-17	103.20	103.74	103.14	103.64	1536687
2014-11-18	103.71	104.40	103.69	104.15	1538565
2014-11-19	104.04	104.17	103.56	103.99	1869959
2014-11-20	103.52	104.28	103.52	104.28	1355307
2014-11-21	105.20	105.32	104.48	104.80	1667398
2014-11-24	105.06	105.16	104.76	104.95	1671377
2014-11-25	105.12	105.12	104.57	104.82	1852782
2014-11-26	104.90	105.02	104.71	105.00	1454742
2014-11-28	104.68	104.81	104.26	104.45	861788
2014-12-01	103.83	104.18	103.59	103.93	1845195
2014-12-02	103.95	104.85	103.89	104.70	1350306
2014-12-03	104.70	105.35	104.70	105.21	2265651
2014-12-04	105.03	105.29	104.48	105.02	1280546
2014-12-05	105.16	105.58	105.07	105.34	2245968
2014-12-08	105.08	105.40	104.35	104.66	1656858
2014-12-09	103.66	104.66	103.45	104.61	1962929
2014-12-10	104.29	104.29	102.78	102.88	2477275
2014-12-11	103.25	104.37	103.15	103.36	2313609
2014-12-12	102.69	103.05	101.52	101.58	1951772
2014-12-15	102.11	102.26	100.44	100.78	2495490
2014-12-16	100.42	102.37	100.22	100.27	2796164
2014-12-17	100.59	102.55	100.48	102.40	3827690
2014-12-18	103.78	104.77	103.25	104.77	2906168
2014-12-19	104.88	105.65	104.76	105.31	3174687
2014-12-22	105.44	105.80	105.26	105.78	3048704
2014-12-23	106.29	106.39	105.99	106.15	2073525
2014-12-24	105.73	105.77	105.43	105.52	972348
2014-12-26	105.75	106.00	105.68	105.70	1258639
2014-12-29	105.59	106.14	105.59	105.89	1601168
2014-12-30	105.70	105.78	105.50	105.53	1480223
2014-12-31	105.68	105.69	104.28	104.40	3433265
2015-01-02	104.78	105.04	103.80	104.43	2205358
2015-01-05	103.86	104.03	102.30	102.58	2345621
2015-01-06	102.70	103.01	101.11	101.61	2394959
2015-01-07	102.59	102.91	101.99	102.66	4604044
2015-01-08	103.49	104.59	103.49	104.47	1877671
2015-01-09	104.61	104.63	103.25	103.51	1756296
2015-01-12	103.47	103.65	102.39	102.79	2681280
2015-01-13	103.47	104.12	101.67	102.48	1710426
2015-01-14	101.34	101.85	100.45	101.78	2543583
2015-01-15	102.04	102.22	100.82	100.92	1943449
2015-01-16	100.77	102.30	100.65	102.18	2365950
2015-01-20	102.46	102.62	101.36	102.08	2577833
2015-01-21	101.78	102.90	101.63	102.69	2533571
2015-01-22	103.21	104.34	102.41	104.27	1796131
2015-01-23	104.04	104.17	103.39	103.42	2103954
2015-01-26	103.48	103.87	102.88	103.84	1578069
2015-01-27	102.31	103.27	102.21	102.69	1621559
2015-01-28	103.26	103.26	100.85	100.94	2630088
2015-01-29	101.00	101.86	100.13	101.70	1736122
2015-01-30	100.83	101.59	100.14	100.28	2986267
2015-02-02	100.72	101.71	99.69	101.67	1744021
2015-02-03	102.21	103.36	102.16	103.30	1854555
2015-02-04	102.97	103.53	102.61	102.87	1766162
2015-02-05	103.28	104.05	103.26	103.99	1604657
2015-02-06	104.28	104.63	103.44	103.69	1671729
2015-02-09	103.34	103.75	103.00	103.25	1218941
2015-02-10	103.84	104.27	103.24	104.14	1422394
2015-02-11	104.00	104.22	103.42	103.96	1492779
2015-02-12	104.54	105.12	104.37	105.07	1330947
2015-02-13	105.15	105.43	104.86	105.39	1519605
2015-02-17	105.22	105.64	104.98	105.60	1993513
2015-02-18	105.32	105.49	105.11	105.44	2126882
2015-02-19	105.04	105.36	104.82	105.04	1451743
2015-02-20	104.94	105.68	104.38	105.67	1769762
2015-02-23	105.35	105.50	105.15	105.49	1062709
2015-02-24	105.52	106.02	105.42	105.87	1147968
2015-02-25	105.81	106.01	105.55	105.75	2796495
2015-02-26	105.62	105.66	105.05	105.34	1133973
2015-02-27	105.30	105.50	105.01	105.06	2359921
2015-03-02	105.26	105.53	104.95	105.53	1764055
2015-03-03	105.35	105.35	104.63	105.04	1198543
2015-03-04	104.92	104.94	104.07	104.62	1239754
2015-03-05	104.74	104.86	104.46	104.76	1849399
2015-03-06	104.17	104.52	103.07	103.25	1528768
2015-03-09	103.41	103.89	103.36	103.69	1329742
2015-03-10	102.93	102.93	102.02	102.03	2359148
2015-03-11	102.29	102.41	101.93	102.10	1874895
2015-03-12	102.42	103.39	102.42	103.35	1978715
2015-03-13	103.14	103.15	102.03	102.76	1683336
2015-03-16	103.27	104.12	103.20	104.07	1366924
2015-03-17	103.78	103.91	103.26	103.70	1952694
2015-03-18	103.30	105.45	103.24	105.07	2025918
2015-03-19	104.76	104.90	104.06	104.28	1161724
2015-03-20	104.80	105.51	104.67	105.28	1156642
2015-03-23	105.28	105.77	105.17	105.19	1157654
2015-03-24	105.14	105.14	104.36	104.40	1018762
2015-03-25	104.06	104.15	102.59	102.59	1433964
2015-03-26	102.28	102.77	101.77	102.30	1432327
2015-03-27	102.25	102.58	102.07	102.49	1254012
2015-03-30	103.12	104.06	103.12	103.87	967278
2015-03-31	103.12	103.71	102.96	103.08	3009896
2015-04-01	103.00	103.07	102.24	102.70	1688617
2015-04-02	102.57	103.39	102.56	103.07	1280598
2015-04-06	102.65	104.08	102.58	103.79	1184014
2015-04-07	103.60	104.05	103.46	103.46	1781448
2015-04-08	103.66	103.95	103.26	103.58	1171357
2015-04-09	103.54	104.15	103.19	104.02	1889445
2015-04-10	104.28	104.68	104.17	104.67	1044903
2015-04-13	104.49	104.87	104.24	104.24	1790596
2015-04-14	104.22	104.69	103.93	104.60	1543884
2015-04-15	104.87	105.48	104.84	105.16	1595328
2015-04-16	105.03	105.39	104.72	105.07	1923561
2015-04-17	104.58	104.58	103.54	104.00	2696039
2015-04-20	104.62	105.01	104.50	104.65	1227653
2015-04-21	104.99	105.16	104.13	104.32	1095792
2015-04-22	104.50	104.88	103.97	104.82	1197746
2015-04-23	104.61	105.37	104.56	105.03	1001181
2015-04-24	105.15	105.19	104.82	105.06	1566920
2015-04-27	105.32	105.39	104.44	104.54	2824653
2015-04-28	104.53	105.20	104.05	105.20	1945509
2015-04-29	104.71	105.23	104.49	104.86	1468968
2015-04-30	104.71	104.79	103.64	103.99	2506839
2015-05-01	104.39	104.98	104.34	104.90	1301674
2015-05-04	105.23	105.56	105.12	105.40	1650322
2015-05-05	105.30	105.52	104.14	104.18	1928856
2015-05-06	104.61	104.76	103.25	103.89	1837137
2015-05-07	103.75	104.48	103.58	104.20	1488438
2015-05-08	105.15	105.61	104.87	105.49	888772
2015-05-11	105.40	105.60	104.89	104.98	951652
2015-05-12	104.50	104.97	104.09	104.72	1654486
2015-05-13	104.97	105.28	104.59	104.70	1406431
2015-05-14	105.25	105.68	105.19	105.65	1376419
2015-05-15	105.73	105.78	105.45	105.78	746390
2015-05-18	105.67	106.27	105.65	106.13	834734
2015-05-19	106.12	106.38	105.96	106.13	833531
2015-05-20	106.08	106.49	105.97	106.14	1570049
2015-05-21	106.06	106.46	105.91	106.28	842557
2015-05-22	106.08	106.29	105.95	106.02	816404
2015-05-26	105.67	105.89	104.70	104.92	907457
2015-05-27	105.16	105.92	104.99	105.80	1264162
2015-05-28	105.68	105.82	105.28	105.77	1073448
2015-05-29	105.79	105.79	105.04	105.28	2398415
2015-06-01	105.68	105.79	105.01	105.39	1707267
2015-06-02	105.11	105.59	104.79	105.28	882833
2015-06-03	105.58	105.91	105.24	105.48	1615804
2015-06-04	105.20	105.41	104.48	104.65	879816
2015-06-05	104.65	105.03	104.26	104.64	1473933
2015-06-08	104.58	104.66	104.04	104.07	902123
2015-06-09	104.05	104.44	103.83	104.13	755920
2015-06-10	104.66	105.62	104.57	105.34	959676
2015-06-11	105.65	105.87	105.46	105.74	919863
2015-06-12	105.28	105.34	104.78	104.96	974676
2015-06-15	104.34	104.71	103.90	104.52	2223105
2015-06-16	104.54	105.12	104.29	105.08	748728
2015-06-17	105.25	105.55	104.71	105.22	923158
2015-06-18	105.46	106.42	105.46	106.12	2716213
2015-06-19	106.09	106.09	105.41	105.41	792397
2015-06-22	106.16	106.40	105.96	106.06	1264785
2015-06-23	106.22	106.33	105.92	106.14	1430759
2015-06-24	106.00	106.11	105.32	105.34	745854
2015-06-25	105.69	105.69	104.92	104.93	604704
2015-06-26	105.21	105.24	104.72	105.01	1169141
2015-06-29	104.20	104.52	102.95	103.01	2245132
2015-06-30	103.81	103.83	102.81	103.15	2221643
2015-07-01	103.89	104.10	103.33	103.78	1695617
2015-07-02	103.28	103.49	102.76	102.95	1075588
2015-07-06	102.03	102.90	101.91	102.43	1339994
2015-07-07	102.60	103.24	101.17	103.13	3008960
2015-07-08	102.21	102.54	101.22	101.42	1906069
2015-07-09	102.43	102.82	101.62	101.66	1539594
2015-07-10	102.67	102.99	102.26	102.61	1030600
2015-07-13	103.31	103.65	103.26	103.58	895320
2015-07-14	103.54	104.17	103.35	104.02	917194
2015-07-15	104.14	104.21	103.61	103.87	664912
2015-07-16	104.39	104.56	104.27	104.49	1840124
2015-07-17	104.33	104.33	103.84	104.05	721326
2015-07-20	104.15	104.15	103.67	103.76	781970
2015-07-21	103.63	103.88	103.11	103.35	1829372
2015-07-22	103.16	103.50	103.13	103.30	1349700
2015-07-23	103.48	103.49	102.62	102.81	1497348
2015-07-24	102.76	102.78	101.53	101.68	1276614
2015-07-27	101.30	101.51	100.82	101.15	1788716
2015-07-28	101.65	102.49	101.14	102.39	1607485
2015-07-29	102.37	103.42	102.30	103.36	1174746
2015-07-30	103.07	103.43	102.85	103.35	2346833
2015-07-31	103.66	103.66	102.79	102.91	2124715
2015-08-03	102.83	102.98	102.02	102.45	3776965
2015-08-04	102.57	102.75	101.97	102.18	1460769
2015-08-05	102.85	103.27	102.30	102.44	1989764
2015-08-06	102.60	102.60	101.70	102.16	1162071
2015-08-07	102.09	102.18	101.48	101.82	1207523
2015-08-10	102.51	103.30	102.36	103.30	1298196
2015-08-11	102.39	102.56	101.91	102.44	1162481
2015-08-12	101.76	102.68	100.93	102.56	2379717
2015-08-13	102.51	102.66	102.08	102.31	810467
2015-08-14	102.27	102.79	102.13	102.79	1790441
2015-08-17	102.49	103.20	102.10	103.17	1062702
2015-08-18	102.96	103.16	102.70	102.88	1256688
2015-08-19	102.41	102.57	101.34	101.77	1568665
2015-08-20	100.97	101.18	99.77	99.80	1444012
2015-08-21	98.81	99.32	97.00	97.01	3975356
2015-08-24	96.04	96.04	89.69	92.89	5195008
2015-08-25	93.81	96.15	91.32	91.37	4685299
2015-08-26	93.98	94.63	91.85	94.46	5042756
2015-08-27	95.40	97.18	95.21	97.07	5707109
2015-08-28	96.77	97.48	96.60	97.23	2507800
2015-08-31	96.77	97.23	96.10	96.77	3253768
2015-09-01	95.81	95.81	93.21	93.80	3321789
2015-09-02	94.73	95.19	93.83	95.19	2862712
2015-09-03	95.64	96.64	95.15	95.47	3024990
2015-09-04	94.52	94.54	93.44	93.92	2143690
2015-09-08	95.58	96.20	95.14	96.14	2496579
2015-09-09	97.02	97.14	94.59	94.76	3624718
2015-09-10	94.63	95.83	94.47	95.15	1919757
2015-09-11	94.78	95.39	94.42	95.36	1506252
2015-09-14	95.34	95.34	94.72	94.99	2328204
2015-09-15	95.29	96.51	95.23	96.29	3563653
2015-09-16	96.39	97.38	96.38	97.27	1732400
2015-09-17	97.07	98.40	96.63	96.86	2366373
2015-09-18	95.30	95.96	94.75	94.97	2498094
2015-09-21	95.54	96.08	95.12	95.52	2068622
2015-09-22	94.22	94.66	93.74	94.29	1831879
2015-09-23	94.48	94.71	93.79	94.05	1434236
2015-09-24	93.37	94.09	92.75	93.89	1978074
2015-09-25	94.19	94.40	93.14	93.57	1861676
2015-09-28	93.11	93.11	91.22	91.38	2573645
2015-09-29	91.63	92.10	91.14	91.66	3115292
2015-09-30	92.57	93.35	92.24	93.28	2923245
2015-10-01	93.57	93.86	92.34	93.35	2529641
2015-10-02	92.32	94.75	91.94	94.75	3229348
2015-10-05	95.52	96.87	95.41	96.74	2592407
2015-10-06	96.78	97.17	96.47	96.75	5868350
2015-10-07	97.35	98.01	96.75	97.75	2512625
2015-10-08	97.48	98.96	97.46	98.80	2668535
2015-10-09	98.93	99.07	98.19	98.55	2045906
2015-10-12	98.47	98.67	98.13	98.45	1386635
2015-10-13	97.93	98.71	97.69	97.81	2550212
2015-10-14	97.75	97.99	97.22	97.41	1966096
2015-10-15	97.65	98.90	97.48	98.90	1782351
2015-10-16	99.14	99.28	98.60	99.23	4063604
2015-10-19	98.88	99.06	98.59	99.04	1680926
2015-10-20	98.82	99.39	98.72	99.05	1487536
2015-10-21	99.26	99.40	98.29	98.40	3432427
2015-10-22	98.63	100.09	98.63	99.84	1818458
2015-10-23	100.57	100.81	100.09	100.64	2235424
2015-10-26	100.47	100.59	99.95	100.06	2988589
2015-10-27	99.54	99.78	99.22	99.59	1830849
2015-10-28	99.73	101.08	99.73	101.08	3154968
2015-10-29	100.66	101.12	100.52	100.78	2495235
2015-10-30	100.96	101.08	100.29	100.29	2171131
2015-11-02	100.37	101.92	100.35	101.72	1912005
2015-11-03	101.50	102.53	101.48	102.18	2014617
2015-11-04	102.36	102.40	101.53	101.85	1739446
2015-11-05	101.89	102.00	101.13	101.58	2446683
2015-11-06	101.44	101.78	100.83	101.58	2884633
2015-11-09	101.31	101.41	100.09	100.57	1436973
2015-11-10	100.43	101.03	100.28	100.97	3021805
2015-11-11	101.09	101.16	100.41	100.43	2249833
2015-11-12	99.87	99.98	98.81	98.87	3088401
2015-11-13	98.53	98.83	97.95	98.11	2140355
2015-11-16	97.87	99.66	97.87	99.64	2441187
2015-11-17	99.78	100.23	99.13	99.39	3258707
2015-11-18	99.44	100.90	99.41	100.79	2457653
2015-11-19	100.68	100.92	100.44	100.70	2101531
2015-11-20	101.05	101.31	100.62	100.77	1948542
2015-11-23	100.75	101.09	100.43	100.66	2320681
2015-11-24	100.10	101.28	100.00	101.05	2331115
2015-11-25	101.06	101.14	100.69	100.88	2245525
2015-11-27	100.81	101.09	100.64	100.95	655828
2015-11-30	101.09	101.19	100.69	100.74	5004405
2015-12-01	101.02	101.84	101.00	101.76	3153001
2015-12-02	101.69	101.83	100.32	100.47	2147429
2015-12-03	100.75	100.75	98.73	99.10	4351589
2015-12-04	99.28	100.88	99.10	100.71	3685200
2015-12-07	100.32	100.32	99.27	99.82	3072179
2015-12-08	98.74	99.43	98.38	98.72	2895078
2015-12-09	98.48	99.91	97.71	98.33	4408664
2015-12-10	98.46	99.29	98.18	98.52	4686430
2015-12-11	97.38	97.68	96.47	96.62	4273849
2015-12-14	96.75	97.05	95.71	96.86	5534599
2015-12-15	97.79	98.74	97.68	98.37	4900982
2015-12-16	98.94	99.81	98.18	99.63	4215299
2015-12-17	99.79	99.84	98.08	98.10	3991012
2015-12-18	97.66	97.69	96.37	96.37	5048707
2015-12-21	97.01	97.25	96.36	97.12	3763272
2015-12-22	97.60	98.27	97.02	98.10	4576191
2015-12-23	98.64	99.72	98.58	99.69	3450876
2015-12-24	98.91	99.18	98.63	98.82	1506662
2015-12-28	98.34	98.42	97.82	98.39	3340786
2015-12-29	99.03	99.46	98.94	99.36	3605682
2015-12-30	99.10	99.24	98.52	98.61	2082470
2015-12-31	98.27	98.69	97.83	97.86	2583654
2016-01-04	96.29	96.72	95.48	96.72	6721890
2016-01-05	96.83	97.03	96.18	96.91	4033248
2016-01-06	95.46	96.00	94.85	95.43	2907489
2016-01-07	93.74	94.71	92.89	93.18	3897222
2016-01-08	93.78	93.93	91.85	91.98	3665500
2016-01-11	92.48	92.67	91.03	91.94	5683669
2016-01-12	92.77	93.03	91.25	92.47	5280631
2016-01-13	92.95	93.22	90.21	90.51	3798742
2016-01-14	90.86	92.54	90.15	91.94	6273741
2016-01-15	89.48	90.27	88.76	89.90	7404378
2016-01-19	90.76	90.93	88.91	89.68	6521866
2016-01-20	88.20	89.02	86.15	88.22	6228852
2016-01-21	88.40	89.80	87.76	88.68	7213817
2016-01-22	90.21	90.57	89.62	90.39	7093571
2016-01-25	90.00	90.19	88.63	88.72	5091433
2016-01-26	89.14	90.52	89.14	90.39	2963480
2016-01-27	90.19	91.52	89.43	89.93	2866331
2016-01-28	90.80	90.96	89.54	90.31	3488123
2016-01-29	90.82	92.75	90.82	92.69	7014344
2016-02-01	92.10	92.91	91.60	92.43	3434694
2016-02-02	91.36	91.39	90.28	90.60	3967283
2016-02-03	91.13	91.64	89.12	91.40	4954906
2016-02-04	91.24	92.46	91.14	91.81	2677642
2016-02-05	91.59	91.71	90.29	90.60	3545017
2016-02-08	89.68	89.71	88.30	89.42	5107577
2016-02-09	88.54	89.78	88.30	89.11	4419794
2016-02-10	89.57	90.33	88.86	88.92	3280052
2016-02-11	87.42	88.02	86.56	87.41	3495759
2016-02-12	88.32	89.46	88.07	89.46	3095783
2016-02-16	90.49	90.89	89.89	90.83	3703780
2016-02-17	91.55	92.52	91.55	92.25	2104411
2016-02-18	92.44	92.50	91.80	92.05	1713490
2016-02-19	91.57	91.94	91.19	91.88	1550801
2016-02-22	92.82	93.39	92.79	93.34	1711092
2016-02-23	92.91	93.05	91.93	92.09	1642562
2016-02-24	91.18	92.55	90.61	92.43	2148901
2016-02-25	92.64	93.57	92.29	93.54	1211013
2016-02-26	94.05	94.21	93.40	93.50	1755374
2016-02-29	93.47	93.99	92.69	92.69	2657828
2016-03-01	93.39	94.83	93.11	94.83	2205137
2016-03-02	94.65	95.73	94.51	95.70	1725719
2016-03-03	95.70	95.70	95.70	96.35	1586852
2016-03-04	96.45	97.28	96.06	96.84	1732645
2016-03-07	96.31	97.47	96.29	97.36	1614969
2016-03-08	96.76	96.79	95.77	95.85	1627596
2016-03-09	96.32	96.76	95.99	96.37	1109644
2016-03-10	96.37	96.37	96.37	96.41	2724381
2016-03-11	96.41	96.41	96.41	98.10	1342857
2016-03-14	97.76	98.09	97.43	97.83	1116116
2016-03-15	97.83	97.83	97.83	97.48	1054253
2016-03-16	97.25	98.26	97.22	98.09	1751596
2016-03-17	98.12	99.37	97.85	99.03	1250767
2016-03-18	99.39	99.82	99.21	99.49	1236371
2016-03-21	99.31	99.66	99.10	99.54	1056124
2016-03-22	99.06	99.74	98.91	99.38	1434691
2016-03-23	98.61	98.82	97.88	97.95	1329135
2016-03-24	97.95	97.95	97.95	97.84	2165081
2016-03-28	98.00	98.14	97.50	97.93	1727604
2016-03-29	97.72	98.65	97.29	98.63	1431731
2016-03-30	99.15	99.46	98.79	99.02	1309724
2016-03-31	99.00	99.23	98.70	98.81	3175100
2016-04-01	98.15	99.34	97.88	99.26	1387741
2016-04-04	99.12	99.28	98.57	98.79	936449
2016-04-05	98.79	98.79	98.79	97.65	1694168
2016-04-06	97.76	98.64	97.47	98.60	2362630
2016-04-07	97.94	98.19	97.03	97.50	1874716
2016-04-08	98.21	98.57	97.68	97.95	1888822
2016-04-11	98.30	98.80	97.86	97.89	1274135
2016-04-12	98.03	99.12	97.71	98.92	2908587
2016-04-13	99.48	100.19	99.39	100.17	1089000
2016-04-14	100.10	100.33	99.86	100.18	1372297
2016-04-15	100.18	100.21	99.82	99.95	1442540
2016-04-18	99.47	100.73	99.40	100.71	1238730
2016-04-19	100.97	101.63	100.97	101.58	2439645
2016-04-20	101.60	102.21	101.40	101.80	1554821
2016-04-21	101.82	101.97	100.94	101.10	1356618
2016-04-22	101.10	101.71	101.10	101.59	4638373
2016-04-25	101.23	101.32	100.78	101.26	1410453
2016-04-26	101.49	101.79	101.32	101.79	1510400
2016-04-27	101.76	102.63	101.72	102.44	1302678
2016-04-28	101.82	102.47	101.18	101.48	1618563
2016-04-29	101.13	101.36	100.15	100.89	4030676
2016-05-02	101.10	101.66	100.80	101.58	1755768
2016-05-03	100.73	100.78	99.94	100.45	3062063
2016-05-04	99.95	100.31	99.44	99.71	1605090
2016-05-05	100.02	100.36	99.46	99.75	5960023
2016-05-06	99.29	100.09	99.17	99.99	1389233
2016-05-09	99.89	100.15	99.44	99.80	1742241
2016-05-10	100.20	101.10	100.18	101.07	1398093
2016-05-11	100.85	101.20	100.47	100.52	2204553
2016-05-12	100.88	101.05	99.99	100.53	1265301
2016-05-13	100.42	100.69	99.37	99.55	1138309
2016-05-16	99.65	100.75	99.50	100.48	1735433
2016-05-17	100.27	100.53	99.45	99.78	2394396
2016-05-18	99.53	100.54	99.24	99.83	2617176
2016-05-19	99.39	99.76	98.81	99.61	2692727
2016-05-20	99.98	100.58	99.98	100.32	2519882
2016-05-23	100.18	100.39	100.02	100.14	1229404
2016-05-24	100.64	101.50	100.64	101.33	1285298
2016-05-25	101.66	102.45	101.66	102.22	1726234
2016-05-26	102.32	102.44	101.95	102.06	1245369
2016-05-27	102.02	102.53	102.02	102.53	984145
2016-05-31	102.70	102.88	102.01	102.37	2570868
2016-06-01	101.93	102.67	101.61	102.60	1393046
2016-06-02	102.32	102.89	102.10	102.88	1369036
2016-06-03	102.38	102.71	101.83	102.48	1363464
2016-06-06	102.76	103.42	102.76	103.22	2036852
2016-06-07	103.34	103.86	103.34	103.56	2221702
2016-06-08	103.70	104.01	103.53	103.89	2170325
2016-06-09	103.34	103.73	103.16	103.60	1151974
2016-06-10	102.80	103.04	102.23	102.54	1953794
2016-06-13	102.13	102.81	101.76	101.83	1878257
2016-06-14	101.49	101.91	100.88	101.46	1458208
2016-06-15	101.57	102.09	101.24	101.36	2039452
2016-06-16	100.80	101.67	100.18	101.61	2805687
2016-06-17	101.68	101.90	101.19	101.69	2212803
2016-06-20	102.82	103.15	102.27	102.35	3197014
2016-06-21	102.53	102.96	102.19	102.68	836319
2016-06-22	102.80	103.21	102.43	102.47	1497492
2016-06-23	103.46	104.07	103.27	104.05	1821409
2016-06-24	100.28	101.98	99.89	100.05	3552766
2016-06-27	99.16	99.21	97.59	98.01	2846279
2016-06-28	99.13	99.84	98.74	99.84	3164883
2016-06-29	100.68	101.78	100.60	101.67	4250416
2016-06-30	101.93	103.27	101.61	103.23	3213768
2016-07-01	103.12	103.59	103.12	103.34	1669279
2016-07-05	102.80	102.89	101.95	101.67	2175998
2016-07-06	101.44	102.33	100.89	102.26	1720750
2016-07-07	102.31	102.82	101.59	101.99	2570877
2016-07-08	102.74	103.75	102.74	103.61	3408588
2016-07-11	103.92	104.28	103.71	104.02	2118624
2016-07-12	104.64	105.18	104.50	105.00	2692174
2016-07-13	105.14	105.22	104.61	105.07	2495010
2016-07-14	105.78	105.95	105.44	105.63	1271914
2016-07-15	105.98	105.98	105.21	105.53	2443123
2016-07-18	105.58	105.83	105.32	105.72	1465089
2016-07-19	105.54	105.60	105.33	105.59	1265733
2016-07-20	105.73	105.91	105.36	105.80	2380584
2016-07-21	105.75	105.95	105.20	105.42	1088775
2016-07-22	105.55	105.96	105.41	105.93	1130950
2016-07-25	105.81	106.05	105.22	105.51	724613
2016-07-26	105.48	105.81	105.21	105.76	1591412
2016-07-27	105.76	105.86	104.93	105.35	1288611
2016-07-28	105.16	105.54	104.84	105.39	1657255
2016-07-29	105.09	105.77	104.96	105.58	1876484
2016-08-01	105.58	105.62	104.87	105.07	2018516
2016-08-02	104.91	105.04	103.85	104.36	1500568
2016-08-03	104.24	104.84	104.15	104.81	1430299
2016-08-04	104.94	105.12	104.69	104.84	1199269
2016-08-05	105.39	105.98	105.13	105.95	5266792
2016-08-08	106.04	106.35	106.00	106.13	767654
2016-08-09	106.08	106.36	105.89	106.11	3465108
2016-08-10	106.21	106.24	105.50	105.67	1322341
2016-08-11	105.93	106.30	105.82	106.19	1573910
2016-08-12	105.95	106.28	105.90	106.12	1196263
2016-08-15	106.38	106.69	106.07	106.52	1564788
2016-08-16	106.30	106.34	106.02	106.05	1918146
2016-08-17	105.99	106.35	105.59	106.31	1309329
2016-08-18	106.22	106.75	106.22	106.72	1087682
2016-08-19	106.49	106.61	106.09	106.45	1061201
2016-08-22	106.37	106.45	105.94	106.36	1524598
2016-08-23	106.73	106.89	106.54	106.54	1425888
2016-08-24	106.51	106.57	105.91	106.09	1136111
2016-08-25	105.92	106.38	105.81	106.13	1283756
2016-08-26	106.27	106.90	105.42	105.86	2655687
2016-08-29	106.04	106.82	106.01	106.68	1354485
2016-08-30	106.65	106.88	106.37	106.71	3210030
2016-08-31	106.58	106.59	105.85	106.39	1690313
2016-09-01	106.44	106.55	105.59	106.27	4951998
2016-09-02	106.78	107.06	106.54	106.90	1621174
2016-09-06	107.04	107.21	106.59	107.21	6108875
2016-09-07	107.00	107.29	106.89	107.28	2396544
2016-09-08	107.16	107.47	106.94	107.33	2690582
2016-09-09	106.60	106.61	104.65	104.65	2506425
2016-09-12	104.14	106.36	104.10	106.13	4772960
2016-09-13	105.23	105.28	103.89	104.26	3342727
2016-09-14	104.19	104.88	103.65	103.93	2579683
2016-09-15	103.76	105.19	103.73	104.88	3785684
2016-09-16	104.44	104.60	104.00	104.40	3403976
2016-09-19	104.72	105.26	104.44	104.58	1859917
2016-09-20	105.07	105.36	104.44	104.45	3653466
2016-09-21	104.83	105.79	104.58	105.72	7311415
2016-09-22	106.24	106.60	106.13	106.37	2209547
2016-09-23	106.06	106.27	105.69	105.76	1194807
2016-09-26	104.84	104.94	104.26	104.35	2658011
2016-09-27	104.13	104.87	103.93	104.69	2820520
2016-09-28	104.96	105.81	104.34	105.71	1824511
2016-09-29	105.58	105.86	104.35	104.70	2151866
2016-09-30	105.26	106.04	105.12	105.62	2390992
2016-10-03	105.38	105.43	104.94	105.21	2758425
2016-10-04	105.30	105.44	104.36	104.70	2935487
2016-10-05	105.06	105.66	105.06	105.45	2338141
2016-10-06	105.34	105.52	104.84	105.42	2399781
2016-10-07	105.57	105.76	104.69	105.15	3106474
2016-10-10	105.73	106.04	105.62	105.70	1437407
2016-10-11	105.40	105.45	103.96	104.36	2173519
2016-10-12	104.36	104.73	104.09	104.47	2569294
2016-10-13	103.62	104.35	103.15	104.09	2331595
2016-10-14	104.58	104.96	104.04	104.05	3656057
2016-10-17	104.08	104.30	103.65	103.75	2671405
2016-10-18	104.62	104.78	104.08	104.34	1297151
2016-10-19	104.42	104.95	104.27	104.73	2523535
2016-10-20	104.45	104.87	104.13	104.51	1657479
2016-10-21	103.87	104.26	103.69	104.21	2419616
2016-10-24	104.59	104.80	104.14	104.33	1791721
2016-10-25	104.44	104.64	104.10	104.22	3980622
2016-10-26	103.87	104.51	103.76	104.26	2524172
2016-10-27	104.56	104.64	103.91	104.00	3067425
2016-10-28	104.15	104.62	103.45	103.90	2993114
2016-10-31	104.07	104.32	103.92	104.04	2264587
2016-11-01	104.14	104.31	102.65	103.32	2646444
2016-11-02	103.04	103.18	102.29	102.53	3051543
2016-11-03	102.69	102.99	102.21	102.37	2447013
2016-11-04	102.40	102.91	102.07	102.20	2405616
2016-11-07	103.50	104.42	103.50	104.32	2830638
2016-11-08	104.22	105.14	103.97	104.83	1975925
2016-11-09	104.03	106.89	104.03	106.43	6005197
2016-11-10	106.88	107.85	106.42	107.35	4840362
2016-11-11	106.84	107.24	106.37	107.07	4412755
2016-11-14	107.42	108.05	107.34	107.89	2292880
2016-11-15	107.95	108.75	107.77	108.69	2340530
2016-11-16	108.45	108.50	107.89	108.12	3040064
2016-11-17	108.22	108.67	108.16	108.46	2256425
2016-11-18	108.61	108.67	108.22	108.43	1440429
2016-11-21	108.71	109.15	108.71	109.11	4214482
2016-11-22	109.32	109.44	108.82	109.29	3117805
2016-11-23	109.14	109.71	109.03	109.68	3563302
2016-11-25	109.81	110.08	109.79	110.06	955597
2016-11-28	109.87	110.02	109.33	109.44	1807579
2016-11-29	109.28	109.69	109.12	109.38	3435104
2016-11-30	110.07	110.36	109.91	109.91	4013498
2016-12-01	110.29	110.64	109.91	110.08	4449201
2016-12-02	110.15	110.42	109.83	110.05	2934563
2016-12-05	110.51	110.96	110.50	110.66	3908481
2016-12-06	110.88	111.33	110.49	111.29	3055332
2016-12-07	111.33	112.79	111.25	112.79	2688490
2016-12-08	112.80	113.63	112.62	113.28	2546997
2016-12-09	113.39	113.76	113.19	113.75	2278693
2016-12-12	113.80	114.29	113.54	113.71	2777763
2016-12-13	114.10	114.47	113.64	114.22	3083902
2016-12-14	113.92	114.43	112.75	112.99	4394381
2016-12-15	113.15	114.06	112.92	113.55	3740866
2016-12-16	113.89	113.96	113.18	113.40	1963584
2016-12-19	113.41	113.65	113.21	113.57	2061451
2016-12-20	113.85	114.17	113.77	114.09	1793953
2016-12-21	114.07	114.11	113.77	113.00	1731749
2016-12-22	112.90	112.99	112.66	112.90	1927231
2016-12-23	112.90	113.03	112.78	113.01	1332226
2016-12-27	113.09	113.33	113.05	113.22	1583787
2016-12-28	113.36	113.40	112.14	112.20	1470887
2016-12-29	112.29	112.44	111.90	112.12	2483066
2016-12-30	112.36	112.37	111.65	112.03	2339731
2017-01-03	112.71	113.15	112.08	112.83	3305693
2017-01-04	113.04	113.64	112.96	113.58	1837350
2017-01-05	113.38	113.56	112.68	113.13	2137157
2017-01-06	113.22	113.55	112.82	113.29	2097255
2017-01-09	113.00	113.05	112.48	112.53	1790963
2017-01-10	112.53	113.10	112.33	112.50	2494137
2017-01-11	112.56	112.99	112.29	112.97	5295647
2017-01-12	112.77	112.93	111.86	112.67	2096237
2017-01-13	112.76	113.17	112.61	112.81	2385915
2017-01-17	112.55	112.67	111.98	112.22	3365948
2017-01-18	112.27	112.49	111.91	112.44	1431962
2017-01-19	112.52	112.64	111.71	111.97	2545162
2017-01-20	112.42	112.83	112.21	112.53	1685401
2017-01-23	112.31	112.47	111.60	111.95	2159948
2017-01-24	112.13	113.13	112.03	112.87	2234960
2017-01-25	113.37	113.88	113.25	113.84	4976160
2017-01-26	113.84	114.01	113.53	113.71	3054782
2017-01-27	113.78	113.78	113.27	113.37	1577183
2017-01-30	113.01	113.02	111.97	112.57	1850372
2017-01-31	112.40	112.71	112.04	112.71	2641193
2017-02-01	112.99	113.22	112.17	112.41	3196112
2017-02-02	112.33	112.72	112.09	112.65	1527991
2017-02-03	113.41	113.81	113.06	113.70	1875388
2017-02-06	113.48	113.74	113.22	113.37	2091262
2017-02-07	113.56	113.67	112.94	113.11	1744534
2017-02-08	112.87	113.13	112.56	113.06	2552347
2017-02-09	113.27	114.02	113.27	113.84	1610969
2017-02-10	114.10	114.50	114.02	114.34	1422112
2017-02-13	114.62	115.23	114.60	114.98	1983193
2017-02-14	114.91	115.58	114.73	115.57	1465781
2017-02-15	115.48	116.23	115.38	116.10	1606587
2017-02-16	116.06	116.24	115.57	115.99	2160055
2017-02-17	115.53	116.06	115.43	116.05	1521254
2017-02-21	116.24	116.98	116.24	116.86	1593300
2017-02-22	116.62	116.81	116.42	116.61	1924293
2017-02-23	116.95	117.04	116.33	116.79	1778743
2017-02-24	116.22	116.76	116.16	116.75	2182543
2017-02-27	116.69	117.11	116.59	116.98	2803629
2017-02-28	116.69	116.86	116.39	116.65	3593394
2017-03-01	117.58	118.74	117.58	118.42	1619150
2017-03-02	118.35	118.35	117.47	117.50	1538873
2017-03-03	117.42	117.66	117.31	117.52	2010158
2017-03-06	117.03	117.30	116.75	117.12	1795897
2017-03-07	116.95	117.03	116.57	116.66	2069731
2017-03-08	116.80	116.99	115.99	116.05	1496514
2017-03-09	116.06	116.44	115.60	116.13	2364667
2017-03-10	116.67	116.83	115.93	116.50	1675192
2017-03-13	116.43	116.62	116.28	116.52	2443904
2017-03-14	116.08	116.09	115.54	116.06	2320661
2017-03-15	116.28	117.38	116.26	117.09	2841185
2017-03-16	117.25	117.41	116.80	116.94	1413757
2017-03-17	117.17	117.20	116.63	116.63	1559061
2017-03-20	116.49	116.61	116.12	116.29	2257156
2017-03-21	116.62	116.67	114.50	114.64	2885081
2017-03-22	114.47	114.85	114.15	114.66	2073329
2017-03-23	114.51	115.41	114.42	114.09	2255680
2017-03-24	114.28	114.57	113.49	113.97	2418889
2017-03-27	112.85	113.80	112.65	113.63	2156537
2017-03-28	113.53	114.88	113.47	114.64	1526853
2017-03-29	114.50	114.91	114.25	114.72	1465140
2017-03-30	114.76	115.40	114.56	115.27	1778964
2017-03-31	115.12	115.33	114.88	114.94	2455436
2017-04-03	114.97	115.02	113.87	114.64	2376627
2017-04-04	114.48	114.86	114.30	114.83	1315675
2017-04-05	115.33	115.89	114.27	114.36	2602879
2017-04-06	114.42	115.15	114.13	114.82	3252564
2017-04-07	114.70	115.11	114.42	114.61	2103738
2017-04-10	114.76	115.21	114.44	114.71	1768679
2017-04-11	114.46	121.24	113.79	114.72	2568779
2017-04-12	114.60	114.65	113.97	114.15	1712125
2017-04-13	113.86	114.24	113.11	113.11	2117815
2017-04-17	113.45	114.11	113.14	114.10	1982876
2017-04-18	113.68	113.98	113.23	113.69	7755458
2017-04-19	114.02	114.20	113.13	113.32	1724846
2017-04-20	113.46	114.41	113.38	114.19	1488745
2017-04-21	114.03	114.17	113.45	113.62	1463652
2017-04-24	114.83	115.06	114.62	114.89	1473486
2017-04-25	115.34	115.79	115.28	115.61	1539249
2017-04-26	115.54	116.21	115.39	115.55	2335782
2017-04-27	115.59	115.59	114.89	115.27	1773326
2017-04-28	115.32	115.34	114.64	114.72	3997794
2017-05-01	114.84	115.09	114.53	114.79	1621998
2017-05-02	114.85	114.94	114.43	114.62	1894995
2017-05-03	114.42	114.78	114.25	114.69	1506806
2017-05-04	114.83	114.83	114.00	114.47	1855945
2017-05-05	114.69	115.09	114.54	115.08	1541897
2017-05-08	115.04	115.17	114.76	114.94	4959179
2017-05-09	115.09	115.10	114.36	114.61	1437098
2017-05-10	114.57	114.99	114.55	114.95	1917187
2017-05-11	114.72	114.83	114.06	114.59	2127069
2017-05-12	114.36	114.44	114.02	114.21	1084706
2017-05-15	114.51	115.13	114.51	114.95	1294767
2017-05-16	115.14	115.23	114.62	114.80	1288787
2017-05-17	113.86	114.06	112.82	112.89	3141088
2017-05-18	112.60	113.52	112.39	113.05	2283618
2017-05-19	113.30	114.32	113.27	113.91	1685995
2017-05-22	114.20	114.48	114.02	114.41	1463947
2017-05-23	114.63	114.94	114.39	114.80	1130251
2017-05-24	114.96	114.96	114.55	114.84	1540747
2017-05-25	115.16	115.37	114.87	115.02	1110990
2017-05-26	114.90	115.06	114.82	114.99	1477373
2017-05-30	114.67	114.90	114.52	114.66	2623518
2017-05-31	114.77	114.78	114.09	114.53	2531342
2017-06-01	114.81	115.62	114.56	115.58	2832179
2017-06-02	115.52	115.69	115.25	115.54	1647264
2017-06-05	115.49	115.63	115.32	115.38	1885775
2017-06-06	115.03	115.46	114.85	115.18	1107399
2017-06-07	115.25	115.47	114.90	115.16	5843422
2017-06-08	115.17	115.79	115.12	115.42	1631695
2017-06-09	115.68	116.45	115.68	116.37	3036864
2017-06-12	116.48	116.98	116.34	116.63	4665107
2017-06-13	116.83	117.08	116.68	117.00	2181008
2017-06-14	117.11	117.11	116.32	116.77	2083440
2017-06-15	116.14	116.68	116.04	116.58	3399001
2017-06-16	116.80	116.81	116.26	116.80	3268069
2017-06-19	117.15	117.46	117.06	117.41	2391940
2017-06-20	117.14	117.14	116.54	116.58	1120769
2017-06-21	116.61	116.64	115.75	115.93	1935882
2017-06-22	116.02	116.21	115.81	115.88	5548135
2017-06-23	116.00	116.25	115.77	115.90	4580186
2017-06-26	116.29	116.67	116.15	116.40	1887874
2017-06-27	116.33	116.72	115.85	115.86	2054594
2017-06-28	116.37	117.01	116.37	116.71	3477714
2017-06-29	117.10	117.34	115.68	116.27	3235943
2017-06-30	116.67	116.83	116.25	116.43	1807747
2017-07-03	116.82	117.79	116.82	117.30	1002674
2017-07-05	117.35	117.48	116.75	116.37	2672930
2017-07-06	116.01	116.13	115.09	115.16	1765567
2017-07-07	115.45	115.66	115.07	115.59	3466110
2017-07-10	115.42	115.70	115.37	115.44	1470754
2017-07-11	115.45	115.52	114.71	115.25	1068438
2017-07-12	115.76	116.14	115.75	115.84	1121690
2017-07-13	115.94	116.19	115.74	116.12	1608447
2017-07-14	116.02	116.71	115.83	116.48	929849
2017-07-17	116.43	116.72	116.30	116.45	1811171
2017-07-18	116.22	116.30	115.94	116.25	1424195
2017-07-19	116.44	116.92	116.35	116.91	1109932
2017-07-20	117.06	117.16	116.74	116.94	1250669
2017-07-21	116.66	116.77	116.36	116.76	1053730
2017-07-24	116.65	116.72	116.44	116.57	1831270
2017-07-25	117.20	117.52	117.04	117.20	1173789
2017-07-26	117.37	117.48	116.84	116.96	1675618
2017-07-27	117.08	117.15	116.60	117.13	1198153
2017-07-28	116.84	117.10	116.70	117.03	2998022
2017-07-31	117.27	117.45	117.05	117.20	1535711
2017-08-01	117.59	117.62	117.20	117.48	1532407
2017-08-02	117.28	117.32	116.94	117.31	1830348
2017-08-03	117.19	117.35	116.96	117.07	1027229
2017-08-04	117.43	117.45	117.20	117.31	1227429
2017-08-07	117.27	117.32	117.06	117.22	2069492
2017-08-08	117.09	117.78	116.80	117.00	2896602
2017-08-09	116.71	116.87	116.49	116.84	2169543
2017-08-10	116.47	116.60	115.42	115.48	3933776
2017-08-11	115.43	115.67	115.13	115.26	1017412
2017-08-14	115.91	116.47	115.91	116.21	1698846
2017-08-15	116.44	116.60	115.96	116.13	1204761
2017-08-16	116.47	116.61	116.05	116.22	2040573
2017-08-17	115.85	116.05	114.51	114.53	1601252
2017-08-18	114.23	114.97	114.06	114.28	1282508
2017-08-21	114.25	114.52	114.01	114.38	1019770
2017-08-22	114.66	115.35	114.66	115.23	2129605
2017-08-23	114.83	115.37	114.70	115.03	625450
2017-08-24	115.24	115.31	114.81	114.83	920422
2017-08-25	115.20	115.61	115.20	115.23	1399657
2017-08-28	115.53	115.54	114.79	115.09	1402736
2017-08-29	114.47	115.09	114.30	114.98	1188272
2017-08-30	114.95	115.43	114.77	115.25	913299
2017-08-31	115.48	115.98	115.48	115.79	1460608
2017-09-01	115.97	116.50	115.97	116.24	1322314
2017-09-05	116.01	116.05	114.73	115.15	2925005
2017-09-06	115.44	115.81	115.41	115.63	1883843
2017-09-07	115.73	115.73	114.92	115.16	1964043
2017-09-08	114.91	115.42	114.87	115.23	1080075
2017-09-11	115.89	116.70	115.87	116.60	959060
2017-09-12	116.74	117.26	116.74	117.25	1141090
2017-09-13	117.06	117.42	117.06	117.41	1139967
2017-09-14	117.18	117.56	117.16	117.52	1317001
2017-09-15	117.46	117.68	117.31	117.66	1164433
2017-09-18	117.85	118.14	117.78	118.14	1862339
2017-09-19	118.19	118.32	118.08	118.24	1031960
2017-09-20	118.28	118.50	118.04	118.38	1520549
2017-09-21	118.32	118.50	118.17	118.21	920895
2017-09-22	118.07	118.37	118.05	118.25	1109800
2017-09-25	118.21	118.81	118.20	117.98	1352702
2017-09-26	118.00	118.13	117.89	117.95	1063791
2017-09-27	118.42	118.42	117.72	118.19	3866645
2017-09-28	118.20	118.35	117.97	118.33	3121800
2017-09-29	118.29	118.59	118.12	118.51	3298128
2017-10-02	118.61	119.29	118.44	119.27	1482847
2017-10-03	119.40	119.60	119.20	119.58	1140229
2017-10-04	119.48	119.89	119.48	119.71	1708552
2017-10-05	119.88	120.35	119.69	120.23	1062724
2017-10-06	120.04	120.11	119.66	119.93	1061051
2017-10-09	120.03	120.09	119.39	119.54	4079150
2017-10-10	119.87	120.18	119.78	120.01	2051502
2017-10-11	119.86	120.02	119.81	119.99	816245
2017-10-12	119.78	119.86	119.47	119.55	1451938
2017-10-13	119.70	119.90	119.43	119.60	1244136
2017-10-16	119.67	119.95	119.60	119.69	2910165
2017-10-17	119.80	119.81	119.45	119.72	2428794
2017-10-18	119.89	120.00	119.72	119.82	955866
2017-10-19	119.40	119.99	119.36	119.99	1609125
2017-10-20	120.47	120.82	120.23	120.64	1306140
2017-10-23	120.78	120.85	120.26	120.31	1722703
2017-10-24	120.48	120.66	120.36	120.49	1287302
2017-10-25	120.38	120.43	119.20	119.78	1294103
2017-10-26	120.16	120.35	119.95	119.97	1456972
2017-10-27	119.83	120.05	119.32	120.00	1633140
2017-10-30	119.70	119.82	119.25	119.34	1541520
2017-10-31	119.43	119.59	119.26	119.39	2505145
2017-11-01	119.94	120.23	119.66	119.80	1777503
2017-11-02	119.75	119.91	119.16	119.81	2515497
2017-11-03	119.64	119.96	119.49	119.87	1714710
2017-11-06	119.92	120.14	119.78	120.07	1235771
2017-11-07	120.23	120.36	119.58	119.83	1490976
2017-11-08	119.63	119.83	119.36	119.80	961405
2017-11-09	119.24	119.65	118.80	119.53	1597569
2017-11-10	119.29	119.44	119.18	119.35	1675184
2017-11-13	118.95	119.57	118.95	119.48	1212123
2017-11-14	119.06	119.16	118.63	119.04	1642122
2017-11-15	118.47	118.89	118.08	118.60	1822252
2017-11-16	119.09	119.64	119.04	119.40	1721161
2017-11-17	119.23	119.49	119.13	119.30	1332064
2017-11-20	119.40	119.57	119.17	119.42	1322742
2017-11-21	119.86	120.07	119.82	119.92	1650367
2017-11-22	119.96	120.13	119.80	119.86	1351986
2017-11-24	120.19	120.22	119.86	119.89	1372990
2017-11-27	119.95	120.06	119.68	119.68	1468658
2017-11-28	119.91	121.40	119.83	121.35	1599372
2017-11-29	121.55	122.52	121.53	122.31	2329131
2017-11-30	122.79	123.75	122.57	123.03	2251117
2017-12-01	123.11	123.47	121.37	123.11	5047743
2017-12-04	124.06	124.58	123.66	123.67	2739928
2017-12-05	123.80	123.89	122.76	122.84	1850512
2017-12-06	122.82	122.91	122.46	122.51	1810989
2017-12-07	122.33	122.95	122.31	122.80	1882069
2017-12-08	123.16	123.51	122.87	123.50	1987978
2017-12-11	123.47	123.87	123.41	123.84	2303905
2017-12-12	123.95	124.47	123.85	124.18	2865740
2017-12-13	124.26	124.38	123.82	123.84	2800869
2017-12-14	124.00	124.19	123.14	123.17	2048770
2017-12-15	123.80	124.49	123.38	124.16	2775940
2017-12-18	124.70	125.32	124.70	124.95	2126269
2017-12-19	125.35	125.36	124.47	124.49	1461583
2017-12-20	124.97	125.10	124.40	123.89	2013684
2017-12-21	124.17	124.73	123.83	124.43	1787677
2017-12-22	124.63	124.68	124.18	124.46	1488900
2017-12-26	124.43	124.78	124.33	124.43	1150630
2017-12-27	124.49	124.62	124.28	124.44	1380502
2017-12-28	124.69	124.82	124.44	124.77	1739347
2017-12-29	125.08	125.10	124.26	124.34	2282111
2018-01-02	124.78	124.93	124.40	124.91	2319840
2018-01-03	124.94	125.45	124.87	125.38	1473643
2018-01-04	125.64	126.13	125.50	125.86	2322408
2018-01-05	126.24	126.36	125.76	126.28	1901513
2018-01-08	126.24	126.56	125.94	126.48	2122502
2018-01-09	126.74	127.09	126.58	126.67	3851338
2018-01-10	126.50	126.87	126.20	126.58	8087201
2018-01-11	126.95	127.62	126.84	127.61	1949638
2018-01-12	127.94	128.44	127.79	128.35	2898189
2018-01-16	128.84	129.14	127.53	127.88	10605125
2018-01-17	128.35	129.12	127.86	128.90	1847057
2018-01-18	128.83	128.91	128.28	128.48	1900462
2018-01-19	128.73	129.06	128.49	129.05	1950130
2018-01-22	129.05	130.15	129.03	130.14	1888228
2018-01-23	130.02	130.29	129.73	130.16	2046206
2018-01-24	130.49	130.85	129.75	130.36	1697830
2018-01-25	130.78	130.83	129.95	130.33	1695676
2018-01-26	130.68	131.56	130.57	131.54	1344916
2018-01-29	131.32	131.49	130.67	130.70	2792497
2018-01-30	129.80	130.27	129.14	129.18	2600276
2018-01-31	129.48	129.67	128.48	129.04	2843838
2018-02-01	128.76	129.64	128.66	129.33	9848702
2018-02-02	128.48	128.66	126.41	126.45	3418845
2018-02-05	125.45	126.22	120.68	121.14	3439886
2018-02-06	119.13	123.08	118.57	122.76	4648674
2018-02-07	122.56	124.39	122.29	122.51	2514990
2018-02-08	122.57	122.75	118.31	118.34	2558051
2018-02-09	119.73	120.65	116.23	119.83	3495971
2018-02-12	120.70	122.01	119.81	121.25	5936163
2018-02-13	120.71	121.78	120.38	121.56	1678634
2018-02-14	121.00	123.25	120.79	123.14	1658521
2018-02-15	123.97	124.33	122.73	124.32	1524187
2018-02-16	123.95	125.53	123.67	124.61	2991642
2018-02-20	124.00	124.39	123.10	123.45	1259493
2018-02-21	123.55	124.71	122.69	122.69	1599095
2018-02-22	123.09	124.01	122.35	122.58	1517043
2018-02-23	123.25	124.52	123.10	124.52	1166716
2018-02-26	125.12	125.95	124.62	125.90	1155690
2018-02-27	126.03	126.51	124.36	124.38	1404773
2018-02-28	124.96	125.06	122.79	122.80	1498104
2018-03-01	122.85	123.73	120.72	121.39	2556757
2018-03-02	120.69	122.31	120.26	122.08	1230678
2018-03-05	121.40	123.84	121.33	123.55	1095015
2018-03-06	123.98	123.98	123.05	123.83	986738
2018-03-07	122.78	123.76	122.52	123.63	1177262
2018-03-08	123.86	124.06	123.17	123.96	826148
2018-03-09	124.74	126.02	124.48	125.98	1379902
2018-03-12	125.99	126.44	125.58	125.78	1450910
2018-03-13	126.21	126.52	124.80	125.09	1133753
2018-03-14	125.62	125.67	123.97	124.24	1603149
2018-03-15	124.47	124.69	123.82	124.02	2507809
2018-03-16	124.10	124.96	124.10	124.38	984252
2018-03-19	124.22	124.25	122.26	122.99	1102582
2018-03-20	123.18	123.53	122.66	122.93	2619587
2018-03-21	122.96	124.13	122.86	122.40	883615
2018-03-22	121.49	121.85	119.39	119.49	1977605
2018-03-23	119.70	120.06	116.89	117.01	2437201
2018-03-26	118.69	119.96	117.73	119.80	2724199
2018-03-27	120.23	120.71	117.87	118.52	2188299
2018-03-28	118.82	119.49	118.11	118.49	2193217
2018-03-29	119.11	120.47	118.86	119.96	1669495
2018-04-02	119.71	119.82	116.03	117.32	2721083
2018-04-03	117.88	119.15	117.23	118.93	2400519
2018-04-04	117.38	120.31	117.25	120.09	2345538
2018-04-05	120.60	121.38	120.33	120.97	1664274
2018-04-06	120.19	120.72	117.61	118.50	2339101
2018-04-09	119.20	120.66	118.79	118.98	1061037
2018-04-10	120.42	121.17	119.97	120.73	1567553
2018-04-11	120.02	120.86	119.86	120.19	1324777
2018-04-12	120.83	121.53	120.68	121.04	1118407
2018-04-13	121.70	121.72	120.16	120.67	1052736
2018-04-16	121.44	122.07	121.02	121.62	1588145
2018-04-17	122.44	122.53	121.97	122.21	3024956
2018-04-18	122.64	122.90	122.33	122.35	842329
2018-04-19	122.09	122.40	121.45	121.99	1216156
2018-04-20	122.17	122.25	120.94	121.37	1138670
2018-04-23	121.57	121.76	120.94	121.42	1928258
2018-04-24	121.94	122.31	119.89	120.65	4214815
2018-04-25	120.62	121.13	119.70	120.93	1419998
2018-04-26	121.10	121.77	120.72	121.42	1577675
2018-04-27	121.35	121.73	121.10	121.46	1083341
2018-04-30	121.63	121.96	120.33	120.34	2097870
2018-05-01	119.91	120.15	119.03	120.10	1494417
2018-05-02	119.91	120.17	118.91	119.08	1738098
2018-05-03	118.76	118.86	117.17	118.51	1375600
2018-05-04	118.10	120.25	117.81	119.88	1204679
2018-05-07	120.28	120.73	119.89	120.14	954411
2018-05-08	120.15	120.34	119.43	120.16	1221955
2018-05-09	120.63	121.54	120.42	121.31	615678
2018-05-10	121.63	122.58	121.51	122.41	934724
2018-05-11	122.64	122.97	122.30	122.69	723672
2018-05-14	123.00	123.31	122.64	122.83	792077
2018-05-15	122.40	122.49	121.88	122.27	1543648
2018-05-16	122.35	123.02	122.26	122.75	1200005
2018-05-17	122.74	123.25	122.36	122.82	944482
2018-05-18	122.73	122.73	122.18	122.27	521457
2018-05-21	122.88	123.34	122.88	123.17	645938
2018-05-22	123.38	123.77	122.91	122.97	1022199
2018-05-23	122.39	122.88	122.12	122.87	3526082
2018-05-24	122.70	122.73	121.63	122.46	1090716
2018-05-25	122.09	122.14	121.64	121.96	1211401
2018-05-29	121.15	121.38	119.66	120.25	2126109
2018-05-30	121.02	122.40	120.94	122.09	1566972
2018-05-31	121.95	121.95	120.77	121.05	1767599
2018-06-01	121.77	122.30	121.77	121.99	2251983
2018-06-04	122.40	122.73	122.02	122.29	822673
2018-06-05	122.26	122.30	121.75	122.14	975403
2018-06-06	122.52	123.25	122.24	123.25	863422
2018-06-07	123.52	123.93	123.32	123.69	1530899
2018-06-08	123.57	124.08	123.38	124.05	913965
2018-06-11	124.12	124.48	124.10	124.14	1617300
2018-06-12	124.38	124.40	123.77	124.08	1179169
2018-06-13	124.20	124.21	123.46	123.52	2693749
2018-06-14	123.90	123.90	123.24	123.41	1446937
2018-06-15	123.11	123.40	122.25	123.28	5539736
2018-06-18	122.60	122.99	122.34	122.94	2869697
2018-06-19	122.00	122.82	121.89	122.66	1855675
2018-06-20	122.95	123.06	122.50	122.70	876727
2018-06-21	122.53	122.53	121.73	121.97	2104855
2018-06-22	122.76	123.12	122.43	122.48	3505322
2018-06-25	122.16	122.38	120.63	121.35	2396998
2018-06-26	121.57	121.81	121.02	121.42	1454352
2018-06-27	121.57	122.40	120.71	120.73	2313171
2018-06-28	120.68	121.58	120.33	121.31	1409793
2018-06-29	121.77	122.53	121.33	121.38	2181993
2018-07-02	120.70	121.35	120.43	120.61	1427824
2018-07-03	121.05	121.39	120.34	120.54	1002220
2018-07-05	121.12	121.39	120.55	121.36	1057186
2018-07-06	121.31	122.36	121.08	122.11	1643763
2018-07-09	122.85	123.31	122.36	123.21	1236801
2018-07-10	123.47	123.74	123.33	123.67	1603754
2018-07-11	123.04	123.19	122.42	122.57	1437404
2018-07-12	123.20	123.21	122.65	123.10	1520123
2018-07-13	122.88	123.35	122.69	123.02	993434
2018-07-16	122.97	123.13	122.68	123.09	894260
2018-07-17	123.01	123.53	122.89	123.33	752179
2018-07-18	123.38	123.82	123.28	123.77	1119144
2018-07-19	123.41	123.68	123.00	123.37	1713371
2018-07-20	123.14	123.27	122.92	123.07	750049
2018-07-23	123.06	123.49	122.85	123.37	1625598
2018-07-24	123.67	124.10	123.47	123.80	1095239
2018-07-25	123.59	124.53	123.48	124.40	1439698
2018-07-26	124.72	125.34	124.72	125.06	976978
2018-07-27	124.85	125.14	124.34	124.69	4369818
2018-07-30	124.74	125.27	124.71	124.94	1367510
2018-07-31	125.33	125.61	125.03	125.32	3036122
2018-08-01	124.90	125.32	124.53	124.69	3076064
2018-08-02	124.07	124.92	123.90	124.82	1874755
2018-08-03	124.89	125.62	124.84	125.60	1769608
2018-08-06	125.64	126.19	125.43	125.93	1549853
2018-08-07	126.25	126.53	126.04	126.29	2797062
2018-08-08	126.26	126.29	125.90	126.15	1036792
2018-08-09	126.23	126.29	125.79	125.88	1089588
2018-08-10	125.17	125.33	124.72	124.98	1271164
2018-08-13	125.05	125.20	124.10	124.28	1161794
2018-08-14	124.60	125.20	124.60	125.08	1711218
2018-08-15	124.49	124.49	123.56	124.18	1514952
2018-08-16	124.85	125.83	124.85	125.60	959506
2018-08-17	125.47	126.41	125.47	126.19	1209600
2018-08-20	126.33	126.71	126.33	126.55	1235764
2018-08-21	126.79	127.33	126.79	126.91	954852
2018-08-22	126.79	126.91	126.55	126.67	1018725
2018-08-23	126.47	126.69	126.13	126.25	1169840
2018-08-24	126.49	126.95	126.44	126.82	934045
2018-08-27	127.26	127.73	127.12	127.61	1430284
2018-08-28	127.84	127.92	127.49	127.64	1809332
2018-08-29	127.72	128.18	127.42	127.95	1257365
2018-08-30	127.75	127.81	127.02	127.25	1555882
2018-08-31	127.02	127.30	126.63	127.10	1458137
2018-09-04	127.04	127.20	126.49	126.91	1433534
2018-09-05	126.71	127.38	126.52	127.29	2443181
2018-09-06	127.38	127.56	126.60	126.94	1048275
2018-09-07	126.52	126.87	126.22	126.60	1360256
2018-09-10	127.09	127.48	126.84	126.86	733587
2018-09-11	126.29	127.18	126.28	126.92	1072646
2018-09-12	126.92	127.29	126.80	126.98	1179507
2018-09-13	127.43	127.60	127.09	127.48	1927980
2018-09-14	127.62	127.80	127.31	127.70	2239802
2018-09-17	127.79	127.97	127.47	127.59	903488
2018-09-18	127.69	128.33	127.52	128.12	833552
2018-09-19	128.08	128.77	128.02	128.47	2442664
2018-09-20	128.91	129.57	128.91	129.36	1592876
2018-09-21	129.82	129.82	129.44	129.51	1875240
2018-09-24	129.37	129.54	128.38	128.59	1242062
2018-09-25	128.85	128.85	128.02	127.29	2233713
2018-09-26	127.39	127.64	126.43	126.62	1585992
2018-09-27	126.66	127.24	126.42	126.53	1956631
2018-09-28	126.31	126.93	126.18	126.62	1922709
2018-10-01	127.25	127.50	126.72	127.03	1189424
2018-10-02	127.09	127.48	126.79	127.28	1200457
2018-10-03	127.77	127.96	127.21	127.40	2935767
2018-10-04	127.23	127.53	126.45	127.19	1789661
2018-10-05	127.36	127.58	126.32	126.80	2074062
2018-10-08	126.49	127.41	126.46	127.24	1871837
2018-10-09	127.01	127.36	126.53	126.87	1860512
2018-10-10	126.73	126.79	123.61	123.72	3370676
2018-10-11	123.33	123.54	120.00	120.55	5988486
2018-10-12	122.03	122.03	119.84	121.22	3568351
2018-10-15	121.08	122.06	121.01	121.02	2672720
2018-10-16	121.65	123.15	121.34	123.01	1879749
2018-10-17	122.92	123.67	122.02	123.25	1755514
2018-10-18	122.93	123.53	121.57	122.10	2035905
2018-10-19	122.21	123.10	121.89	122.17	1820032
2018-10-22	122.47	122.49	120.91	121.07	1579715
2018-10-23	119.55	121.00	118.70	120.35	2674057
2018-10-24	120.30	120.41	117.26	117.45	2880024
2018-10-25	118.05	119.66	117.67	118.90	3570272
2018-10-26	117.96	118.87	116.26	117.27	7802027
2018-10-29	117.92	119.53	116.20	117.54	4208513
2018-10-30	117.79	119.60	117.36	119.45	4167988
2018-10-31	120.37	121.17	119.90	120.09	4100813
2018-11-01	120.51	121.24	120.22	121.09	2593903
2018-11-02	122.02	122.03	119.79	120.81	2701159
2018-11-05	121.29	122.36	121.22	122.07	2186795
2018-11-06	122.05	122.81	121.77	122.75	2130124
2018-11-07	123.67	124.56	122.97	124.44	2464845
2018-11-08	124.13	124.76	123.86	124.37	1675239
2018-11-09	123.86	124.00	122.93	123.56	1611946
2018-11-12	123.43	123.60	121.59	121.80	1965492
2018-11-13	122.10	122.82	121.30	121.65	2742319
2018-11-14	122.42	122.55	120.09	120.87	2495843
2018-11-15	120.25	122.13	119.67	122.06	2946913
2018-11-16	121.82	123.02	121.66	122.67	2628555
2018-11-19	122.46	122.94	121.36	121.96	3512310
2018-11-20	120.92	121.33	119.33	119.66	3777933
2018-11-21	120.02	120.88	119.92	119.99	2802041
2018-11-23	119.16	119.87	118.97	119.31	1148970
2018-11-26	120.13	120.90	120.13	120.78	4514336
2018-11-27	120.37	121.10	120.19	121.08	3668640
2018-11-28	121.34	122.90	120.71	122.89	4623870
2018-11-29	122.61	123.44	122.22	122.75	2270706
2018-11-30	122.68	123.71	122.56	123.48	3195208
2018-12-03	125.05	125.10	123.67	123.92	7127393
2018-12-04	124.38	124.51	120.87	121.06	4657408
2018-12-06	119.45	120.46	117.40	120.46	5246150
2018-12-07	120.40	121.17	117.87	118.29	6224891
2018-12-10	118.28	118.39	115.68	117.83	5354003
2018-12-11	119.16	119.44	117.07	117.61	8126726
2018-12-12	119.02	119.37	117.95	117.98	5693871
2018-12-13	118.33	118.68	117.41	117.87	5000038
2018-12-14	116.98	117.53	115.83	115.32	5285760
2018-12-17	114.92	115.41	112.49	113.14	7405172
2018-12-18	113.91	114.23	111.91	112.57	6512093
2018-12-19	112.69	114.35	110.45	111.17	7257291
2018-12-20	110.55	111.32	108.56	109.51	9278539
2018-12-21	109.82	111.41	107.61	107.83	9336981
2018-12-24	107.14	107.54	104.74	104.79	5436446
2018-12-26	105.26	109.18	104.07	109.17	9569558
2018-12-27	107.80	110.16	106.39	110.16	10882463
2018-12-28	110.72	111.48	109.68	110.08	9354675
2018-12-31	110.63	111.05	109.70	111.05	9247504
2019-01-02	109.52	111.37	109.23	111.03	7237150
2019-01-03	110.60	110.96	109.02	109.22	4021401
2019-01-04	110.47	112.61	110.47	112.36	4648146
2019-01-07	112.36	113.85	111.98	112.99	5027732
2019-01-08	114.04	114.11	112.97	113.91	2849292
2019-01-09	114.36	114.75	113.67	114.39	2555626
2019-01-10	113.77	114.94	113.48	114.87	3227761
2019-01-11	114.42	115.09	114.16	115.09	9750415
2019-01-14	114.21	114.96	114.04	114.60	7072862
2019-01-15	114.56	115.60	114.56	115.46	2630068
2019-01-16	115.68	116.41	115.62	115.90	2317863
2019-01-17	115.52	117.18	115.52	116.80	3826904
2019-01-18	117.67	118.44	117.32	118.35	6189950
2019-01-22	117.69	117.78	116.30	116.97	11149544
2019-01-23	117.49	117.75	116.17	117.19	5500320
2019-01-24	117.05	117.48	116.64	117.31	3804258
2019-01-25	118.06	118.47	117.77	117.93	2330461
2019-01-28	117.13	117.54	116.63	117.51	8427353
2019-01-29	117.62	118.03	117.42	117.75	2855555
2019-01-30	118.14	119.28	117.66	118.80	3088264
2019-01-31	118.47	119.77	118.34	119.53	4317607
2019-02-01	119.91	120.27	119.51	119.94	3810230
2019-02-04	119.97	120.36	119.25	120.35	2903561
2019-02-05	120.57	120.72	120.08	120.53	2008718
2019-02-06	120.25	120.68	120.25	120.50	2375644
2019-02-07	119.92	120.02	118.70	119.56	1842161
2019-02-08	119.07	119.58	118.42	119.58	1398797
2019-02-11	119.83	119.89	119.43	119.78	2730619
2019-02-12	120.51	121.40	120.42	121.18	2094917
2019-02-13	121.50	121.91	121.28	121.58	2363584
2019-02-14	121.08	121.84	120.74	121.24	2250034
2019-02-15	122.15	122.92	122.08	122.91	1404396
2019-02-19	122.68	123.59	122.46	123.25	1708604
2019-02-20	123.21	123.83	123.02	123.63	2656748
2019-02-21	123.41	123.44	122.78	123.25	2352072
2019-02-22	123.57	123.85	123.30	123.72	1066372
2019-02-25	124.30	124.64	123.87	123.92	1485392
2019-02-26	123.77	124.15	123.59	123.68	2631472
2019-02-27	123.46	123.92	123.18	123.64	1265911
2019-02-28	123.63	123.72	123.29	123.35	1160749
2019-03-01	124.15	124.44	123.42	124.04	2813262
2019-03-04	124.45	124.51	122.46	123.55	2566301
2019-03-05	123.64	123.64	123.02	123.30	1365563
2019-03-06	123.31	123.31	122.29	122.43	1310453
2019-03-07	122.28	122.36	121.29	121.69	1907125
2019-03-08	120.98	121.42	120.58	121.35	3028849
2019-03-11	121.78	122.90	121.64	122.86	1062891
2019-03-12	123.09	123.51	123.05	123.23	1034212
2019-03-13	123.63	124.37	123.53	124.02	1132023
2019-03-14	124.02	124.32	123.77	123.97	725656
2019-03-15	124.14	124.88	124.11	124.54	1907853
2019-03-18	124.62	125.13	124.58	125.02	915268
2019-03-19	125.48	125.69	124.36	124.05	2043581
2019-03-20	123.90	124.16	122.96	123.12	1312221
2019-03-21	122.77	124.45	122.68	124.20	1347515
2019-03-22	123.60	123.80	121.85	121.99	1981969
2019-03-25	121.93	122.38	121.31	121.78	2136575
2019-03-26	122.58	123.20	122.27	122.99	1470992
2019-03-27	122.94	123.24	121.85	122.45	2099871
2019-03-28	122.70	123.05	122.05	122.84	1419043
2019-03-29	123.53	123.57	122.94	123.49	2336369
2019-04-01	124.26	125.00	124.22	124.89	3244593
2019-04-02	124.94	124.97	124.34	124.63	2285523
2019-04-03	125.17	125.24	124.43	124.77	2009590
2019-04-04	124.88	125.25	124.73	125.20	919368
2019-04-05	125.46	125.80	125.25	125.77	1263678
2019-04-08	125.62	125.88	125.40	125.85	1051250
2019-04-09	125.41	125.41	124.79	125.04	1892045
2019-04-10	125.27	125.55	125.06	125.45	1174164
2019-04-11	125.74	125.87	125.22	125.60	1379438
2019-04-12	126.47	126.79	126.05	126.57	1479514
2019-04-15	126.56	126.70	126.08	126.28	3306462
2019-04-16	126.72	126.82	126.29	126.53	877573
2019-04-17	127.07	127.07	125.94	126.09	924286
2019-04-18	126.48	126.48	125.72	126.21	3065113
2019-04-22	125.95	126.25	125.80	126.07	1756208
2019-04-23	126.20	127.02	126.02	126.89	1165005
2019-04-24	126.83	127.04	126.56	126.68	3073366
2019-04-25	126.35	126.79	125.83	126.43	931901
2019-04-26	126.34	126.95	126.18	126.95	1009589
2019-04-29	126.98	127.52	126.95	127.13	881342
2019-04-30	127.40	127.93	126.90	127.75	1436015
2019-05-01	127.93	128.02	126.78	126.79	2247444
2019-05-02	126.66	127.12	125.88	126.54	1319887
2019-05-03	127.04	127.69	126.97	127.56	1367409
2019-05-06	125.85	127.30	125.78	127.06	1826392
2019-05-07	126.09	126.19	124.39	125.20	1678902
2019-05-08	125.05	125.70	124.78	124.84	2099886
2019-05-09	123.97	124.82	123.21	124.63	2297425
2019-05-10	124.14	125.60	122.96	125.32	2024626
2019-05-13	123.28	123.68	122.29	122.81	2172531
2019-05-14	123.16	124.45	123.12	123.77	1580068
2019-05-15	122.99	124.20	122.74	123.92	1096481
2019-05-16	124.33	125.55	124.33	124.91	1243476
2019-05-17	123.96	125.24	123.95	124.29	1234772
2019-05-20	123.84	124.49	123.48	123.86	1004051
2019-05-21	124.49	125.04	124.43	124.90	706815
2019-05-22	124.49	124.74	124.08	124.38	1288314
2019-05-23	123.45	123.45	122.31	123.01	2467647
2019-05-24	123.64	123.76	122.96	123.36	680369
2019-05-28	123.48	123.66	121.82	121.82	2557382
2019-05-29	121.26	121.41	120.33	121.10	1737745
2019-05-30	121.40	121.69	120.59	121.09	1534558
2019-05-31	119.86	120.25	119.45	119.57	1636638
2019-06-03	119.82	120.86	119.61	120.63	2440208
2019-06-04	121.67	122.98	121.57	122.94	1650116
2019-06-05	123.41	123.69	122.66	123.60	945712
2019-06-06	123.76	124.75	123.62	124.36	842297
2019-06-07	124.83	125.48	124.72	124.95	787998
2019-06-10	125.63	125.91	125.28	125.35	1493028
2019-06-11	125.97	126.28	125.18	125.33	1248130
2019-06-12	125.24	125.49	124.97	125.11	690278
2019-06-13	125.57	125.90	125.28	125.71	707818
2019-06-14	125.72	125.87	125.27	124.89	3051899
2019-06-17	124.92	125.04	124.58	124.68	794669
2019-06-18	125.13	126.31	125.13	125.78	1645589
2019-06-19	125.87	126.37	125.64	126.11	1225800
2019-06-20	127.17	127.38	126.25	127.20	1532192
2019-06-21	127.16	127.59	126.90	127.38	4074599
2019-06-24	127.17	127.28	126.74	126.82	1054566
2019-06-25	127.03	127.03	126.20	126.25	1328864
2019-06-26	126.53	126.65	125.80	125.80	1007916
2019-06-27	126.12	126.55	126.05	126.35	851632
2019-06-28	126.89	127.55	126.88	127.22	6907531
2019-07-01	128.69	128.85	127.64	128.23	2247492
2019-07-02	128.32	128.39	127.70	128.23	3055891
2019-07-03	128.69	129.28	128.58	129.23	1514263
2019-07-05	128.88	129.23	128.21	129.16	1222881
2019-07-08	128.72	129.07	128.36	128.60	1144663
2019-07-09	128.14	128.64	128.00	128.57	2094691
2019-07-10	129.00	129.35	128.59	128.82	753111
2019-07-11	129.12	129.25	128.53	129.05	817978
2019-07-12	129.27	129.73	129.19	129.68	1349232
2019-07-15	129.82	129.87	129.30	129.50	2433075
2019-07-16	129.46	129.53	129.03	129.18	874563
2019-07-17	129.13	129.17	128.11	128.11	914233
2019-07-18	128.05	128.97	127.96	128.80	2546973
2019-07-19	129.12	129.18	128.20	128.24	1132535
2019-07-22	128.41	128.44	127.90	128.21	774112
2019-07-23	128.72	129.31	128.55	129.23	678959
2019-07-24	129.07	129.98	129.00	129.92	933506
2019-07-25	129.90	129.90	129.03	129.39	869444
2019-07-26	129.59	130.13	129.35	130.04	813992
2019-07-29	130.04	130.13	129.79	129.90	756157
2019-07-30	129.28	129.84	129.09	129.84	1188224
2019-07-31	129.76	129.82	127.70	128.44	2342682
2019-08-01	128.49	129.21	126.50	126.89	1878872
2019-08-02	126.62	126.68	125.36	126.15	1692457
2019-08-05	124.52	124.73	121.84	122.72	1732117
2019-08-06	123.47	124.16	122.46	124.04	1639699
2019-08-07	122.69	124.20	121.50	123.84	1189766
2019-08-08	124.48	125.93	124.22	125.91	1101136
2019-08-09	125.52	125.74	124.35	125.02	1649265
2019-08-12	124.46	125.09	123.00	123.38	1227813
2019-08-13	123.30	125.65	123.05	124.73	1222587
2019-08-14	123.06	124.78	121.18	121.28	1912445
2019-08-15	121.59	121.95	120.60	121.51	2253893
2019-08-16	122.20	123.54	121.54	123.40	1355918
2019-08-19	124.71	125.02	124.41	124.69	974558
2019-08-20	124.49	124.49	123.48	123.57	1011815
2019-08-21	124.52	124.52	124.06	124.33	732086
2019-08-22	124.64	125.01	123.82	124.44	704454
2019-08-23	123.93	124.44	120.85	121.44	1273411
2019-08-26	122.42	122.49	121.67	122.49	1322215
2019-08-27	123.16	123.23	121.58	121.79	1019878
2019-08-28	121.57	122.96	121.41	122.89	1229306
2019-08-29	123.98	124.56	123.59	124.31	1283022
2019-08-30	124.98	125.23	124.28	124.58	1819351
2019-09-03	123.78	124.18	123.15	124.18	1730059
2019-09-04	125.13	125.56	124.88	125.50	1865414
2019-09-05	126.63	127.47	125.53	126.90	2282289
2019-09-06	127.07	127.41	126.76	127.18	871255
2019-09-09	127.68	128.31	127.55	128.27	1092175
2019-09-10	128.20	128.96	128.06	128.93	1190774
2019-09-11	129.16	129.97	128.55	129.93	1299259
2019-09-12	130.11	130.55	129.55	130.18	1036926
2019-09-13	130.54	130.83	130.16	130.25	4980506
2019-09-16	130.10	130.28	129.80	130.12	1242195
2019-09-17	129.98	130.13	129.64	130.04	1289021
2019-09-18	129.92	130.16	129.17	130.05	958438
2019-09-19	130.33	130.60	129.74	129.87	1841483
2019-09-20	130.07	130.43	129.36	129.52	1052706
2019-09-23	129.06	129.93	129.05	128.82	884624
2019-09-24	129.21	129.23	127.58	127.92	1368908
2019-09-25	127.99	128.72	127.59	128.53	2710816
2019-09-26	128.57	128.57	127.70	128.13	1122797
2019-09-27	128.46	128.68	127.36	127.97	1011807
2019-09-30	128.19	128.61	128.13	128.26	3654766
2019-10-01	128.70	128.84	126.26	126.38	1718569
2019-10-02	125.74	125.80	123.71	124.25	1591871
2019-10-03	124.10	124.93	122.80	124.93	1772056
2019-10-04	125.14	126.55	125.12	126.48	2084064
2019-10-07	126.24	126.82	125.82	125.89	2285153
2019-10-08	125.04	125.07	123.84	123.85	1776928
2019-10-09	124.70	125.22	124.30	124.80	1958947
2019-10-10	124.79	126.11	124.79	125.67	2102480
2019-10-11	127.05	128.08	126.97	127.09	1420785
2019-10-14	126.91	126.97	126.56	126.84	707005
2019-10-15	127.25	128.28	127.04	127.82	1108656
2019-10-16	127.89	128.22	127.64	127.74	1247053
2019-10-17	128.25	128.52	127.85	128.14	1067249
2019-10-18	127.81	128.31	127.66	127.99	944779
2019-10-21	128.67	129.00	128.61	128.95	1137823
2019-10-22	129.33	129.90	128.91	129.26	1294415
2019-10-23	129.12	129.62	128.98	129.57	1227308
2019-10-24	129.91	130.02	128.96	129.30	998212
2019-10-25	129.32	130.16	129.20	129.88	1048526
2019-10-28	130.38	130.82	130.00	130.25	1243670
2019-10-29	130.05	130.84	129.99	130.55	1888588
2019-10-30	130.75	130.77	129.96	130.63	1328794
2019-10-31	130.46	130.46	129.32	130.07	1760143
2019-11-01	130.77	131.58	130.76	131.53	3197740
2019-11-04	132.37	132.45	131.98	132.33	2284337
2019-11-05	132.52	132.82	132.24	132.41	2315927
2019-11-06	132.50	132.62	132.07	132.41	1911177
2019-11-07	133.18	133.43	132.68	132.90	3433733
2019-11-08	132.86	133.12	132.27	133.12	2083326
2019-11-11	132.57	132.81	132.38	132.70	1503389
2019-11-12	132.92	133.32	132.44	132.69	1741192
2019-11-13	132.34	132.88	132.00	132.70	2481714
2019-11-14	132.68	132.87	132.25	132.73	1358553
2019-11-15	133.36	133.63	133.02	133.61	1825101
2019-11-18	133.49	133.64	133.24	133.52	1466026
2019-11-19	133.79	133.79	133.04	133.26	2380969
2019-11-20	133.01	133.21	132.24	132.88	3477238
2019-11-21	133.02	133.07	132.41	132.86	1875587
2019-11-22	133.21	133.43	132.91	133.26	1994545
2019-11-25	133.70	134.08	133.63	134.03	1445726
2019-11-26	134.05	134.23	133.82	134.11	1791719
2019-11-27	134.47	134.72	134.17	134.61	1795992
2019-11-29	134.46	134.58	133.97	134.08	1579296
2019-12-02	134.31	134.31	133.21	133.32	2288061
2019-12-03	132.27	132.34	131.43	132.22	2062644
2019-12-04	132.76	133.50	132.55	133.22	1903204
2019-12-05	133.56	133.56	132.86	133.49	1677717
2019-12-06	134.37	135.01	134.35	134.67	2950378
2019-12-09	134.57	134.78	134.31	134.31	1787158
2019-12-10	134.30	134.50	133.88	134.22	2233949
2019-12-11	134.33	134.65	134.12	134.37	2035689
2019-12-12	134.52	136.17	134.41	135.89	2042307
2019-12-13	135.91	136.38	135.02	135.47	3801997
2019-12-16	135.15	135.56	134.74	135.21	3007154
2019-12-17	135.47	135.65	135.21	135.33	1681231
2019-12-18	135.58	135.58	135.15	135.26	1397458
2019-12-19	135.34	135.68	135.23	135.55	1545685
2019-12-20	136.24	136.59	136.10	136.32	3442423
2019-12-23	136.51	136.51	136.20	136.27	3229679
2019-12-24	136.46	136.46	136.24	136.33	702750
2019-12-26	136.52	136.74	136.30	136.67	935632
2019-12-27	136.98	136.98	136.46	136.65	855413
2019-12-30	136.69	136.90	135.94	136.10	1699944
2019-12-31	135.83	136.58	135.72	136.48	2248606
2020-01-02	137.04	137.18	136.31	137.03	2242161
2020-01-03	135.78	136.45	135.76	136.11	1898777
2020-01-06	135.43	136.27	135.29	136.23	2751526
2020-01-07	135.99	136.08	135.62	135.82	1669173
2020-01-08	135.92	136.68	135.76	136.11	1803537
2020-01-09	136.73	136.80	136.28	136.71	1674001
2020-01-10	136.88	137.10	136.07	136.19	2227869
2020-01-13	136.43	136.96	136.15	136.96	2738912
2020-01-14	136.87	137.50	136.75	137.18	1493396
2020-01-15	137.02	137.61	136.80	137.21	1502304
2020-01-16	137.82	138.21	137.66	138.21	1821493
2020-01-17	138.39	138.55	138.27	138.47	2296978
2020-01-21	137.94	138.35	137.74	137.89	3198611
2020-01-22	138.27	138.42	137.81	137.94	1595879
2020-01-23	137.54	138.09	136.82	137.99	1477068
2020-01-24	138.21	138.21	136.16	136.76	1476456
2020-01-27	134.73	135.46	134.43	134.84	2245920
2020-01-28	135.43	136.37	135.18	135.92	1327827
2020-01-29	136.30	136.50	135.34	135.34	1564491
2020-01-30	134.48	136.09	134.15	135.96	1899877
2020-01-31	135.40	135.41	133.14	133.56	2298010
2020-02-03	134.17	135.11	133.99	134.16	1188003
2020-02-04	135.62	136.25	135.53	135.64	1579451
2020-02-05	136.83	137.86	136.78	137.75	1389276
2020-02-06	138.35	138.38	137.66	137.77	920034
2020-02-07	137.29	137.42	136.74	136.92	1659654
2020-02-10	136.66	137.41	136.63	137.39	992528
2020-02-11	137.97	138.50	137.90	137.99	1095224
2020-02-12	138.64	138.88	138.26	138.49	816034
2020-02-13	138.15	138.76	137.85	138.52	1103394
2020-02-14	138.70	138.70	137.92	138.48	987347
2020-02-18	138.23	138.32	137.20	137.80	1091626
2020-02-19	138.18	138.51	137.94	138.20	956702
2020-02-20	138.00	138.54	137.11	138.23	1138475
2020-02-21	137.73	137.82	137.04	137.56	2106330
2020-02-24	134.11	134.72	133.15	133.57	3014097
2020-02-25	133.92	134.12	128.96	129.40	3347850
2020-02-26	130.01	130.97	127.99	128.01	3713109
2020-02-27	125.95	127.37	122.49	122.59	6479031
2020-02-28	118.85	121.15	117.10	121.15	7598032
2020-03-02	121.43	125.71	119.92	125.68	3962505
2020-03-03	125.90	127.61	121.43	122.45	3756988
2020-03-04	124.76	127.40	123.60	127.34	2238281
2020-03-05	124.24	125.04	121.85	122.96	1995154
2020-03-06	119.14	121.11	117.96	120.59	2875944
2020-03-09	111.51	113.65	109.25	109.87	4722126
2020-03-10	113.83	114.83	108.94	114.80	6184711
2020-03-11	111.54	112.15	107.39	108.64	4406865
2020-03-12	101.21	104.67	95.89	97.75	5583222
2020-03-13	103.57	106.43	97.97	106.27	6182395
2020-03-16	95.87	100.95	91.74	93.84	4849007
2020-03-17	96.08	100.33	93.01	99.95	5385327
2020-03-18	93.44	96.02	88.40	93.09	6209421
2020-03-19	91.83	94.80	88.82	92.93	6106471
2020-03-20	93.57	94.51	88.66	89.15	4381262
2020-03-23	88.48	88.58	84.11	85.17	5256950
2020-03-24	90.41	94.09	89.71	93.14	4300398
2020-03-25	93.57	98.94	91.52	95.32	7017970
2020-03-26	96.46	101.70	95.40	101.12	6427798
2020-03-27	97.96	101.06	96.89	98.23	4665752
2020-03-30	98.99	101.40	97.65	101.02	6056194
2020-03-31	100.75	101.34	98.50	99.18	6646337
2020-04-01	95.67	96.22	93.60	94.52	3791512
2020-04-02	94.15	97.57	94.01	96.81	4625268
2020-04-03	96.59	97.48	94.19	95.25	4421825
2020-04-06	99.14	102.13	98.71	101.32	4753784
2020-04-07	105.20	105.69	101.93	101.98	3307489
2020-04-08	103.22	106.63	102.16	106.13	3309922
2020-04-09	108.06	110.42	107.40	108.89	5192385
2020-04-13	108.69	108.91	105.32	106.60	4284748
2020-04-14	108.56	109.44	107.42	108.69	3807721
2020-04-15	105.98	106.05	104.38	105.20	2801404
2020-04-16	105.63	105.63	103.67	104.79	2814839
2020-04-17	107.55	109.30	106.97	108.92	3288199
2020-04-20	106.90	108.57	106.37	106.66	4069166
2020-04-21	104.35	105.51	103.55	103.97	3257517
2020-04-22	106.16	106.31	105.05	105.63	1755531
2020-04-23	106.09	107.52	105.55	105.63	3096946
2020-04-24	106.21	107.30	105.26	106.88	2492863
2020-04-27	107.59	109.84	107.47	109.37	2506110
2020-04-28	111.37	111.86	109.67	110.26	2271180
2020-04-29	112.51	113.66	111.72	112.81	2456252
2020-04-30	111.54	111.54	109.88	110.27	2646694
2020-05-01	108.48	108.63	106.60	107.01	2339385
2020-05-04	106.04	106.98	105.25	106.88	2292057
2020-05-05	108.12	108.89	107.27	107.35	2494858
2020-05-06	107.92	108.19	105.64	105.66	1732367
2020-05-07	107.09	108.30	106.86	107.04	1752995
2020-05-08	108.59	109.76	108.30	109.59	1972790
2020-05-11	108.59	109.31	107.82	108.55	3140243
2020-05-12	109.02	109.19	106.04	106.10	2440852
2020-05-13	105.69	105.69	102.79	103.55	3437825
2020-05-14	102.20	105.06	100.93	105.04	2580501
2020-05-15	104.24	105.19	103.54	104.99	1884984
2020-05-18	108.29	110.40	107.98	109.76	2364667
2020-05-19	109.48	109.69	107.97	107.97	1356475
2020-05-20	109.52	110.40	109.30	109.93	2802305
2020-05-21	109.81	110.26	108.78	109.32	1405298
2020-05-22	109.26	109.37	108.36	109.27	1591110
2020-05-26	112.16	113.16	112.09	112.31	2025825
2020-05-27	114.36	114.99	112.72	114.89	2669312
2020-05-28	116.04	116.04	113.93	114.26	2993680
2020-05-29	113.59	114.41	112.34	114.12	3221417
2020-06-01	114.03	115.13	113.62	114.73	1847405
2020-06-02	115.40	115.90	114.97	115.90	2446303
2020-06-03	116.99	118.86	116.89	118.55	2104932
2020-06-04	118.16	119.27	117.67	119.23	2350766
2020-06-05	123.21	124.19	122.43	122.77	3164164
2020-06-08	123.96	125.21	123.53	125.14	4611403
2020-06-09	123.35	123.50	122.21	122.68	2410743
2020-06-10	122.63	123.06	119.97	119.97	2001492
2020-06-11	115.95	116.70	111.93	112.18	3400514
2020-06-12	115.64	115.80	111.82	113.46	1785796
2020-06-15	110.60	115.01	110.00	114.47	3327580
2020-06-16	118.23	118.23	114.51	116.39	2504300
2020-06-17	116.65	117.10	114.95	115.19	2534323
2020-06-18	114.30	115.59	113.91	115.08	1432516
2020-06-19	116.88	116.88	113.63	114.10	2027692
2020-06-22	113.73	114.33	112.85	114.02	2018979
2020-06-23	115.28	115.36	114.01	114.10	1364831
2020-06-24	113.07	113.07	109.97	110.74	2097904
2020-06-25	110.26	112.03	109.66	111.92	1552003
2020-06-26	111.29	111.31	108.92	109.36	4015826
2020-06-29	110.25	111.38	109.48	111.38	2292089
2020-06-30	111.15	113.15	110.99	112.62	3284615
2020-07-01	113.01	113.71	112.08	112.48	1921773
2020-07-02	114.02	114.68	112.74	113.05	1912191
2020-07-06	114.69	115.08	113.70	114.21	1328899
2020-07-07	113.34	113.56	112.43	112.62	3610048
2020-07-08	112.81	113.37	111.97	112.96	5601619
2020-07-09	112.96	113.01	110.32	111.27	2546334
2020-07-10	111.22	113.38	111.22	113.32	1895106
2020-07-13	114.08	115.14	113.00	113.19	2689580
2020-07-14	112.90	115.04	112.45	114.88	2775346
2020-07-15	116.71	117.21	115.99	116.87	3681441
2020-07-16	116.24	117.23	115.97	116.77	2051260
2020-07-17	117.16	117.53	116.64	117.24	1957906
2020-07-20	117.01	117.14	116.21	116.48	2062152
2020-07-21	117.23	118.50	117.22	117.90	1830443
2020-07-22	117.60	118.68	117.36	118.57	988184
2020-07-23	118.50	119.27	117.87	118.44	2405874
2020-07-24	118.05	118.21	117.01	117.36	2419389
2020-07-27	117.32	117.58	116.61	117.52	1164660
2020-07-28	117.22	117.91	117.06	117.14	3468608
2020-07-29	117.57	118.91	117.42	118.71	1251123
2020-07-30	117.38	117.70	116.30	117.51	1817274
2020-07-31	117.21	117.27	115.52	117.13	3903136
2020-08-03	117.54	117.79	116.78	117.51	2003855
2020-08-04	117.30	118.11	117.02	118.05	1343233
2020-08-05	118.89	119.15	118.73	118.93	1334358
2020-08-06	118.77	119.24	118.48	119.12	1846593
2020-08-07	118.72	120.39	118.71	120.39	1823803
2020-08-10	120.54	121.62	120.54	121.49	1838629
2020-08-11	122.81	123.31	121.07	121.37	2588410
2020-08-12	122.49	122.65	121.75	122.15	1859823
2020-08-13	121.45	121.91	120.99	121.38	1496467
2020-08-14	120.93	121.91	120.79	121.47	969379
2020-08-17	121.57	121.67	121.09	121.23	1648020
2020-08-18	121.21	121.43	120.61	120.80	1682522
2020-08-19	120.96	121.34	120.03	120.24	2146871
2020-08-20	119.39	120.06	119.23	119.70	2363168
2020-08-21	119.44	119.86	119.28	119.78	1954097
2020-08-24	120.40	121.57	119.99	121.57	1532862
2020-08-25	121.97	122.14	120.91	121.48	1273514
2020-08-26	121.37	121.48	120.75	121.24	1538695
2020-08-27	121.59	122.51	121.53	122.10	1734318
2020-08-28	122.49	123.03	121.84	122.94	1163293
2020-08-31	122.87	122.88	121.86	121.91	2711556
2020-09-01	121.62	122.30	121.10	122.30	2465014
2020-09-02	122.59	124.59	122.30	124.26	2905193
2020-09-03	124.36	125.12	120.83	121.69	3989353
2020-09-04	122.56	122.95	119.95	121.52	4925634
2020-09-08	120.88	120.88	119.00	119.27	2234731
2020-09-09	120.21	121.57	119.93	120.72	2225436
2020-09-10	121.07	121.38	118.79	118.94	2123040
2020-09-11	119.51	120.13	118.74	119.61	2038300
2020-09-14	120.51	121.82	120.37	121.30	2817198
2020-09-15	121.83	122.15	121.03	121.21	3700911
2020-09-16	121.74	123.28	121.54	121.98	1286017
2020-09-17	120.71	121.82	120.04	121.45	2660453
2020-09-18	121.64	121.64	119.69	120.30	1850748
2020-09-21	118.56	118.56	116.20	117.55	2669550
2020-09-22	117.68	118.49	117.08	117.15	1478891
2020-09-23	117.39	117.88	114.70	114.77	1487694
2020-09-24	114.55	116.09	113.57	114.97	2785101
2020-09-25	114.40	116.54	114.21	116.29	2098433
2020-09-28	117.65	118.78	117.63	118.18	1700780
2020-09-29	118.31	118.32	116.83	117.27	2145492
2020-09-30	117.61	119.23	117.35	118.13	2495486
2020-10-01	118.68	119.25	117.65	118.42	1530513
2020-10-02	116.70	119.41	116.41	118.76	2643037
2020-10-05	119.57	120.83	119.57	120.68	1792285
2020-10-06	121.11	122.13	119.37	119.58	2360505
2020-10-07	120.62	121.83	120.58	121.48	1478594
2020-10-08	122.11	123.15	121.94	123.07	1898472
2020-10-09	123.81	123.95	122.92	123.28	1469515
2020-10-12	123.60	124.56	123.43	124.25	1221824
2020-10-13	123.81	124.04	122.64	123.01	1336848
2020-10-14	123.03	123.61	122.33	122.50	1954627
2020-10-15	121.34	122.99	121.01	122.89	1570327
2020-10-16	123.37	123.77	122.92	123.20	3624371
2020-10-19	123.28	123.78	121.24	121.44	2798050
2020-10-20	122.04	123.14	121.77	122.03	1752579
2020-10-21	121.88	122.54	121.53	121.53	3396426
2020-10-22	121.54	123.37	121.54	123.20	1687976
2020-10-23	123.54	123.85	122.62	123.37	1783680
2020-10-26	121.91	122.07	119.71	120.83	2742402
2020-10-27	120.70	120.72	119.31	119.31	2794154
2020-10-28	117.05	117.96	115.68	115.84	3681972
2020-10-29	115.63	117.73	114.76	116.73	3668219
2020-10-30	116.20	117.03	115.12	116.73	3911988
2020-11-02	118.28	119.07	117.34	118.91	2671814
2020-11-03	120.30	121.79	120.30	121.14	3273759
2020-11-04	121.15	123.18	120.15	121.11	2757692
2020-11-05	122.52	123.98	122.34	123.21	2274617
2020-11-06	123.44	123.76	122.70	123.03	2051164
2020-11-09	129.86	131.56	128.07	128.13	7805827
2020-11-10	128.48	129.80	128.05	129.60	3739056
2020-11-11	130.38	130.40	128.62	129.21	2104687
2020-11-12	128.49	128.58	126.57	127.53	2478468
2020-11-13	128.34	130.36	128.34	130.02	1955392
2020-11-16	132.64	132.64	131.18	132.46	2905390
2020-11-17	131.21	132.27	130.50	131.90	2883225
2020-11-18	132.17	132.65	130.30	130.37	1950694
2020-11-19	130.02	130.87	129.31	130.74	3099466
2020-11-20	130.52	131.00	129.94	130.18	2332287
2020-11-23	131.00	132.28	131.00	131.96	2568852
2020-11-24	133.44	134.96	133.28	134.78	4215486
2020-11-25	134.38	134.38	133.30	133.92	2646493
2020-11-27	134.15	134.30	133.44	133.82	1251628
2020-11-30	133.33	133.52	132.06	132.40	3092993
2020-12-01	134.02	134.74	133.49	133.63	2659680
2020-12-02	133.41	134.45	133.11	134.32	1822876
2020-12-03	134.39	135.23	134.15	134.60	2113292
2020-12-04	135.07	136.35	135.07	136.32	2044879
2020-12-07	136.17	136.17	135.11	135.56	3476656
2020-12-08	134.89	136.25	134.80	136.03	1891295
2020-12-09	136.57	136.70	135.12	135.77	1928404
2020-12-10	135.27	135.86	134.86	135.62	1906634
2020-12-11	135.02	135.58	134.43	134.75	3072740
2020-12-14	135.99	136.02	133.36	133.40	2320234
2020-12-15	134.43	135.57	133.82	135.42	1987285
2020-12-16	135.55	135.60	134.71	135.06	2131691
2020-12-17	135.70	135.80	135.18	135.73	2010478
2020-12-18	135.86	135.94	134.36	135.13	2630242
2020-12-21	133.26	134.84	132.50	134.45	3139349
2020-12-22	134.56	134.56	133.64	133.69	2561041
2020-12-23	134.35	135.30	134.35	134.70	2325584
2020-12-24	135.04	135.09	134.36	135.08	1257600
2020-12-28	136.01	136.32	135.33	135.41	2056603
2020-12-29	136.03	136.16	134.64	135.03	1482942
2020-12-30	135.26	136.11	135.26	135.68	1859273
2020-12-31	135.63	136.91	135.15	136.73	3357070
2021-01-04	137.21	137.25	133.78	134.89	3598069
2021-01-05	134.80	136.71	134.75	136.05	2024794
2021-01-06	136.82	140.39	136.81	139.46	2965693
2021-01-07	140.41	141.27	140.19	140.68	2613931
2021-01-08	141.10	141.30	139.45	140.77	2715171
2021-01-11	139.58	141.15	139.52	140.88	3569041
2021-01-12	141.00	141.82	140.75	141.56	2870259
2021-01-13	141.63	141.88	140.99	141.43	3476037
2021-01-14	141.75	142.69	141.68	141.96	2651563
2021-01-15	141.01	141.16	139.55	140.61	2818048
2021-01-19	141.56	141.72	140.87	141.23	2121601
2021-01-20	141.68	142.14	141.19	141.89	2003164
2021-01-21	141.99	142.04	140.89	141.03	1552341
2021-01-22	140.02	140.64	139.58	140.27	1977635
2021-01-25	139.78	140.35	138.59	140.13	2381464
2021-01-26	140.66	140.83	139.43	139.49	1527009
2021-01-27	137.80	137.87	135.30	135.86	2824806
2021-01-28	137.11	138.94	136.84	137.81	3178585
2021-01-29	137.14	137.78	134.89	135.44	4916071
2021-02-01	136.48	137.36	135.66	136.87	2934829
2021-02-02	138.31	139.66	138.11	138.82	3474346
2021-02-03	138.94	139.70	138.55	139.39	2014257
2021-02-04	139.68	141.23	139.56	141.18	1620825
2021-02-05	142.04	142.43	141.57	141.93	2587925
2021-02-08	142.47	143.49	142.22	143.49	1190455
2021-02-09	143.29	143.80	142.81	143.52	1412856
2021-02-10	144.26	144.42	142.87	143.73	2178979
2021-02-11	144.02	144.26	142.69	143.83	1360499
2021-02-12	143.53	144.71	143.45	144.67	1266990
2021-02-16	145.34	145.48	144.67	144.91	1755359
2021-02-17	144.62	145.17	143.92	145.04	1753727
2021-02-18	144.38	144.78	143.57	144.24	1782257
2021-02-19	144.77	145.41	144.72	145.00	1775039
2021-02-22	144.11	146.21	144.10	145.57	1553096
2021-02-23	145.84	146.54	144.09	146.05	3338730
2021-02-24	146.26	148.49	145.97	148.15	3894141
2021-02-25	148.25	148.39	144.72	145.28	5825301
2021-02-26	145.51	145.54	142.93	143.56	7958688
2021-03-01	145.64	147.65	145.64	146.83	2528548
2021-03-02	146.91	147.20	146.05	146.30	3016101
2021-03-03	146.30	147.53	145.92	145.95	2786411
2021-03-04	145.83	146.72	142.29	144.27	5338321
2021-03-05	145.91	147.85	143.35	147.46	5165692
2021-03-08	148.19	150.46	147.72	148.68	5714225
2021-03-09	149.24	150.15	148.55	148.59	4104368
2021-03-10	149.30	151.06	149.26	150.54	3435219
2021-03-11	151.02	151.98	150.48	151.01	2914988
2021-03-12	151.51	152.33	151.25	152.30	2044994
2021-03-15	152.62	153.11	151.39	153.00	3445767
2021-03-16	152.78	152.84	151.71	151.95	4002686
2021-03-17	152.04	152.73	151.12	152.73	2330102
2021-03-18	152.57	153.73	151.26	151.55	2264460
2021-03-19	151.45	151.87	149.84	150.96	3497669
2021-03-22	150.71	151.38	150.23	150.94	2404838
2021-03-23	150.29	150.67	148.38	148.80	1834518
2021-03-24	149.38	150.79	148.79	148.20	3254837
2021-03-25	147.78	150.33	146.94	150.01	3481746
2021-03-26	151.00	152.64	150.43	152.50	2488636
2021-03-29	151.63	152.55	150.88	151.84	2777177
2021-03-30	151.70	152.50	151.56	152.12	2078076
2021-03-31	152.19	152.47	151.46	151.55	3767569
2021-04-01	151.82	152.93	151.53	152.86	2888784
2021-04-05	154.05	154.51	153.77	154.21	2465473
2021-04-06	154.09	154.83	153.95	154.32	3165002
2021-04-07	154.32	154.74	153.53	154.01	2100343
2021-04-08	154.07	154.14	153.28	154.08	2043105
2021-04-09	154.30	154.86	153.86	154.83	3993678
2021-04-12	154.86	155.11	154.46	154.95	1946990
2021-04-13	154.48	154.80	153.68	154.50	2319217
2021-04-14	154.54	155.74	154.44	155.06	2307104
2021-04-15	155.63	156.03	154.97	155.89	1698430
2021-04-16	156.83	157.04	156.29	156.66	2662051
2021-04-19	156.72	156.79	155.72	156.13	2750438
2021-04-20	155.71	155.71	154.18	154.70	1958713
2021-04-21	154.62	156.59	154.25	156.43	2078727
2021-04-22	156.58	156.83	155.00	155.31	4290764
2021-04-23	155.50	157.27	155.25	156.83	3951174
2021-04-26	157.36	157.63	156.71	156.91	1899240
2021-04-27	156.93	157.38	156.60	157.19	1589501
2021-04-28	157.57	157.85	157.24	157.45	1559688
2021-04-29	158.36	158.88	157.55	158.77	2609181
2021-04-30	157.95	158.24	157.20	157.55	2905994
2021-05-03	158.40	159.28	158.23	158.56	3350540
2021-05-04	157.89	158.79	157.14	158.70	2682153
2021-05-05	158.98	159.68	158.44	159.25	1528517
2021-05-06	159.31	160.60	158.57	160.56	3266991
2021-05-07	160.33	161.97	159.97	161.78	2080945
2021-05-10	162.55	163.39	161.55	161.60	4062503
2021-05-11	160.11	160.75	158.39	159.53	4184267
2021-05-12	159.35	159.57	156.26	156.45	2384251
2021-05-13	156.64	159.34	156.46	158.65	2517525
2021-05-14	159.57	161.03	159.40	160.74	2313023
2021-05-17	160.50	160.92	159.80	160.58	2508391
2021-05-18	160.60	160.73	159.01	159.11	3681832
2021-05-19	157.50	158.18	156.04	158.18	4010872
2021-05-20	158.28	159.64	157.86	159.03	2387876
2021-05-21	159.73	160.59	159.23	159.61	2113842
2021-05-24	160.47	160.99	159.90	160.53	2031902
2021-05-25	160.92	161.14	159.43	159.64	1611301
2021-05-26	160.00	160.25	159.37	160.10	1970667
2021-05-27	160.93	161.39	160.60	160.96	3068513
2021-05-28	161.55	161.55	160.77	161.13	3378357
2021-06-01	162.39	162.58	161.36	161.68	1809288
2021-06-02	162.13	162.20	161.23	161.83	1699448
2021-06-03	160.99	161.98	160.60	161.68	2213276
2021-06-04	162.25	162.50	161.69	162.40	2643365
2021-06-07	162.59	162.63	161.67	161.87	2490377
2021-06-08	162.03	162.11	161.01	161.91	5583981
2021-06-09	161.93	161.98	161.18	160.64	2289973
2021-06-10	161.46	161.79	160.37	160.53	2668126
2021-06-11	160.97	161.19	160.36	160.96	1463373
2021-06-14	160.76	160.95	159.41	160.13	1533736
2021-06-15	160.27	160.61	159.62	160.28	3168471
2021-06-16	159.97	160.34	158.50	159.24	2628748
2021-06-17	159.17	159.46	156.29	157.25	3114907
2021-06-18	155.72	155.87	154.27	154.30	2403221
2021-06-21	155.46	157.39	155.36	157.32	4447651
2021-06-22	157.40	158.01	156.67	157.51	2131621
2021-06-23	157.68	157.92	157.19	157.26	2311544
2021-06-24	158.03	158.51	157.57	158.34	1894438
2021-06-25	158.65	159.53	158.43	159.30	2101572
2021-06-28	159.38	159.45	158.08	158.61	2053378
2021-06-29	158.90	159.35	157.99	158.10	2972605
2021-06-30	157.97	158.85	157.97	158.62	3398507
2021-07-01	159.13	159.85	158.94	159.72	3714262
2021-07-02	160.00	160.24	159.45	160.06	2264574
2021-07-06	159.95	159.95	157.59	158.59	2175355
2021-07-07	158.34	159.07	157.79	158.96	2500316
2021-07-08	157.00	157.96	153.91	157.34	3511569
2021-07-09	158.61	159.79	158.41	159.67	3195711
2021-07-12	159.34	160.42	158.84	160.30	2277665
2021-07-13	159.89	160.13	159.01	159.09	2013273
2021-07-14	159.45	160.01	158.23	158.80	1856035
2021-07-15	158.00	158.99	157.94	158.64	2504648
2021-07-16	159.11	159.22	157.26	157.47	2307669
2021-07-19	155.43	155.65	153.42	154.62	5718131
2021-07-20	154.80	157.72	154.57	157.13	3178529
2021-07-21	158.00	158.83	157.95	158.57	1906275
2021-07-22	158.62	158.62	157.47	158.08	2368582
2021-07-23	158.58	159.11	158.12	158.96	2470568
2021-07-26	158.73	159.68	158.73	159.53	2080062
2021-07-27	158.96	159.59	158.32	159.55	2471940
2021-07-28	159.76	160.10	158.77	159.42	3874259
2021-07-29	160.22	161.07	160.13	160.46	3621140
2021-07-30	160.17	160.97	159.72	159.97	4224361
2021-08-02	160.39	161.54	159.52	159.57	2840701
2021-08-03	159.94	160.92	158.67	160.90	3292043
2021-08-04	159.97	160.45	159.33	159.33	2780312
2021-08-05	159.84	160.29	159.72	160.27	1709447
2021-08-06	160.93	161.53	160.74	161.34	3023975
2021-08-09	161.18	161.37	160.57	161.04	1822486
2021-08-10	161.22	162.23	160.96	161.99	2027381
2021-08-11	162.39	163.04	161.95	163.00	2200033
2021-08-12	163.05	163.24	162.34	163.18	3339642
2021-08-13	163.40	163.49	162.94	163.19	2110689
2021-08-16	162.45	163.25	161.69	163.22	2181166
2021-08-17	162.37	162.91	161.17	162.42	4625313
2021-08-18	162.06	162.53	160.54	160.63	3586232
2021-08-19	159.47	160.74	159.25	160.13	4255576
2021-08-20	160.05	161.35	159.70	161.09	2264657
2021-08-23	161.83	162.53	161.83	162.08	1868764
2021-08-24	162.41	162.89	162.27	162.59	1706155
2021-08-25	162.59	163.62	162.27	163.19	1650351
2021-08-26	163.24	163.52	162.12	162.20	1998389
2021-08-27	162.56	163.81	162.49	163.60	1681749
2021-08-30	163.73	163.80	163.07	163.17	1991318
2021-08-31	163.13	163.56	162.82	163.09	1944119
2021-09-01	163.35	163.35	162.55	163.05	1975416
2021-09-02	163.44	164.12	163.44	164.07	2202351
2021-09-03	163.82	163.96	163.25	163.49	1412303
2021-09-07	163.34	163.34	162.04	162.13	3306686
2021-09-08	161.81	162.54	161.46	162.04	1641662
2021-09-09	161.72	162.67	161.28	161.35	1989817
2021-09-10	162.06	162.19	160.11	160.12	2483645
2021-09-13	161.11	161.60	160.27	161.09	3123357
2021-09-14	161.53	161.58	159.24	159.59	3033156
2021-09-15	159.64	161.41	159.42	161.07	5122288
2021-09-16	161.18	161.50	159.71	160.49	3375458
2021-09-17	160.15	160.72	159.41	159.55	2983602
2021-09-20	157.30	157.76	155.39	157.15	4261994
2021-09-21	158.07	158.50	156.64	156.70	3194762
2021-09-22	157.87	159.27	157.71	158.26	3536330
2021-09-23	159.12	161.27	159.00	159.67	1909043
2021-09-24	159.29	160.39	159.23	159.87	2257154
2021-09-27	160.26	161.24	160.23	160.43	2118082
2021-09-28	160.10	160.26	158.14	158.44	4029652
2021-09-29	158.86	159.70	158.36	158.95	2568214
2021-09-30	159.31	159.55	156.50	156.51	4719518
2021-10-01	157.45	159.41	156.18	158.55	4164451
2021-10-04	158.41	159.57	157.14	157.81	4735450
2021-10-05	158.49	159.86	157.87	158.93	2882363
2021-10-06	157.73	159.37	156.78	159.33	5584012
2021-10-07	160.38	161.69	160.38	160.61	1977306
2021-10-08	160.83	161.17	160.34	160.56	2090131
2021-10-11	160.59	161.39	159.25	159.26	2231296
2021-10-12	159.28	159.86	158.64	159.03	2438527
2021-10-13	159.10	159.61	157.62	159.19	2317002
2021-10-14	160.62	161.85	160.37	161.71	1424003
2021-10-15	162.70	163.42	162.54	162.71	1583793
2021-10-18	161.91	162.84	161.51	162.26	4804093
2021-10-19	162.93	163.53	162.55	163.53	2439878
2021-10-20	163.68	165.10	163.53	165.04	1929063
2021-10-21	164.89	165.02	164.12	164.85	1227429
2021-10-22	164.83	165.56	164.45	165.21	1577149
2021-10-25	165.52	165.79	164.93	165.52	1161939
2021-10-26	165.76	166.14	165.46	165.48	2068092
2021-10-27	165.50	165.50	163.21	163.21	1857571
2021-10-28	163.56	164.74	163.53	164.70	1949701
2021-10-29	164.48	164.98	164.05	164.54	2514824
2021-11-01	165.13	165.49	164.70	165.38	2821284
2021-11-02	165.61	166.04	165.15	165.85	1252456
2021-11-03	165.41	166.83	165.27	166.68	2582180
2021-11-04	166.92	166.92	165.29	165.98	4350261
2021-11-05	166.85	167.69	166.26	166.78	1930394
2021-11-08	167.57	167.79	166.73	167.14	1616734
2021-11-09	166.92	167.28	166.26	166.98	2163023
2021-11-10	166.70	167.46	166.10	166.47	2028712
2021-11-11	166.61	166.70	166.16	166.47	1274538
2021-11-12	166.87	167.17	166.25	166.97	1642400
2021-11-15	167.40	167.49	166.82	167.10	1773604
2021-11-16	167.14	167.57	166.75	166.83	2089043
2021-11-17	166.68	166.68	165.64	166.05	2443126
2021-11-18	166.01	166.04	164.62	165.34	2280179
2021-11-19	164.75	164.79	163.79	163.88	2803840
2021-11-22	164.55	165.91	164.18	164.59	2645612
2021-11-23	164.81	165.80	164.48	165.69	3169813
2021-11-24	165.21	165.76	165.02	165.62	1631729
2021-11-26	162.37	162.67	161.07	161.91	3600381
2021-11-29	163.50	163.52	161.67	162.55	5371439
2021-11-30	161.21	161.58	158.51	158.67	5671395
2021-12-01	160.57	162.00	157.12	157.12	6131602
2021-12-02	157.78	161.21	157.52	160.52	5973789
2021-12-03	161.30	161.59	158.83	160.13	6711550
2021-12-06	161.45	163.31	161.14	162.35	4792779
2021-12-07	163.90	165.05	163.66	164.38	3313787
2021-12-08	164.60	164.89	163.84	164.50	2505502
2021-12-09	163.88	164.58	163.60	163.90	5513344
2021-12-10	164.71	164.81	163.66	163.95	3166889
2021-12-13	163.54	163.87	162.68	163.24	3305454
2021-12-14	162.56	163.89	162.51	162.94	4098475
2021-12-15	162.88	164.50	162.16	164.38	5770120
2021-12-16	165.10	166.34	164.60	165.09	4628127
2021-12-17	164.41	164.66	162.73	163.05	5386366
2021-12-20	161.22	161.45	159.75	161.29	4451816
2021-12-21	162.35	163.92	162.35	163.70	3571306
2021-12-22	163.59	164.82	163.29	164.71	2925902
2021-12-23	165.24	166.13	165.17	165.63	2477112
2021-12-27	165.93	167.42	165.59	167.42	2368674
2021-12-28	167.40	168.30	167.30	167.70	2331017
2021-12-29	167.68	168.45	167.55	168.08	3052303
2021-12-30	168.30	169.02	167.84	167.97	3399424
2021-12-31	167.90	168.62	167.74	167.93	3795751
2022-01-03	168.17	168.63	167.41	168.52	6090436
2022-01-04	169.20	170.57	169.20	170.00	3888853
2022-01-05	170.41	171.37	168.50	168.51	4156547
2022-01-06	169.07	169.71	168.11	168.84	4916006
2022-01-07	168.89	169.74	168.61	169.26	3869372
2022-01-10	169.22	169.24	167.11	169.00	8364717
2022-01-11	169.24	170.38	168.04	170.37	4040667
2022-01-12	170.60	171.05	169.76	170.51	4931030
2022-01-13	170.72	171.42	169.45	169.81	4776466
2022-01-14	168.53	169.64	167.89	169.53	4386501
2022-01-18	168.34	168.48	165.97	167.06	6341204
2022-01-19	167.59	167.94	165.50	165.59	4739545
2022-01-20	165.66	167.68	163.83	164.02	5959129
2022-01-21	163.87	164.46	161.39	161.73	9690814
2022-01-24	159.71	162.33	156.50	162.00	12806299
2022-01-25	159.99	162.60	157.77	161.35	7948000
2022-01-26	162.58	163.67	158.83	160.25	7844980
2022-01-27	161.66	163.19	158.97	159.78	5840338
2022-01-28	159.44	162.13	158.06	162.13	5828152
2022-01-31	161.42	164.07	161.08	163.95	4561468
2022-02-01	164.03	165.39	163.15	165.14	3603352
2022-02-02	165.29	166.78	164.71	166.47	3921381
2022-02-03	165.79	166.26	164.49	164.69	4959097
2022-02-04	164.02	165.95	163.23	164.74	5687916
2022-02-07	165.00	165.92	164.37	164.90	2563880
2022-02-08	165.15	166.34	164.54	166.02	3850176
2022-02-09	167.15	168.15	167.01	167.89	5735144
2022-02-10	166.52	168.51	164.91	165.64	3407865
2022-02-11	165.67	166.82	163.31	163.84	4964866
2022-02-14	163.75	164.08	161.55	162.60	3164645
2022-02-15	163.81	164.76	163.63	164.47	3177431
2022-02-16	163.85	165.29	163.55	164.76	2762620
2022-02-17	163.62	163.83	161.91	162.21	2315826
2022-02-18	161.91	163.08	160.87	161.50	4916974
2022-02-22	161.29	161.93	159.04	160.14	4433929
2022-02-23	161.01	161.45	157.87	158.16	3488152
2022-02-24	154.99	158.62	154.42	158.36	7496809
2022-02-25	159.06	163.09	158.82	162.85	3155175
2022-02-28	160.43	162.55	160.10	161.98	4289511
2022-03-01	161.48	162.22	158.51	159.48	4450925
2022-03-02	160.43	163.36	160.32	162.62	3294357
2022-03-03	163.19	163.92	161.55	162.74	2876368
2022-03-04	160.98	162.21	160.30	162.14	3191298
2022-03-07	161.50	161.62	158.39	158.43	3387318
2022-03-08	158.89	160.66	157.14	157.15	5714251
2022-03-09	159.75	160.89	159.29	159.96	3354931
2022-03-10	158.33	160.04	158.02	159.79	1817813
2022-03-11	160.49	161.19	158.39	158.52	1934079
2022-03-14	159.18	160.41	157.68	158.35	2404473
2022-03-15	158.89	160.59	158.47	160.34	4006339
2022-03-16	161.45	162.90	159.87	162.89	2100093
2022-03-17	162.30	164.82	162.28	164.82	1437458
2022-03-18	164.40	165.55	163.70	165.40	5480869
2022-03-21	165.69	166.59	164.83	165.73	4700866
2022-03-22	166.47	167.15	166.29	166.78	3131971
2022-03-23	166.24	166.47	164.85	164.16	1976337
2022-03-24	164.84	165.86	164.38	165.81	1927179
2022-03-25	166.09	167.43	166.06	167.39	2533242
2022-03-28	166.97	167.30	165.82	167.28	2875426
2022-03-29	168.24	169.00	167.50	168.89	1761062
2022-03-30	168.71	169.19	167.63	168.45	4306995
2022-03-31	167.90	168.64	165.87	165.98	3641782
2022-04-01	166.69	166.72	165.25	166.64	2328737
2022-04-04	166.64	166.75	165.41	166.38	1699066
2022-04-05	166.05	167.48	164.83	165.23	1942129
2022-04-06	164.36	165.75	164.11	165.34	3384123
2022-04-07	165.12	166.68	164.20	166.07	2579397
2022-04-08	166.28	167.62	166.03	166.97	2089060
2022-04-11	166.30	167.02	165.13	165.39	3121268
2022-04-12	165.77	166.96	164.32	164.87	1746520
2022-04-13	164.81	166.29	164.62	166.14	1600233
2022-04-14	166.12	167.02	165.15	165.23	2182184
2022-04-18	164.90	165.95	164.40	165.05	2834709
2022-04-19	165.16	167.53	165.16	167.22	3418134
2022-04-20	167.88	169.15	167.81	168.41	2281213
2022-04-21	169.38	169.69	165.97	166.24	2103864
2022-04-22	165.54	165.59	161.75	161.91	3135023
2022-04-25	160.76	162.24	158.28	161.96	4237539
2022-04-26	161.08	161.74	158.67	158.67	2527900
2022-04-27	158.89	160.33	157.90	158.77	2753809
2022-04-28	159.78	161.84	158.20	161.27	3828590
2022-04-29	160.44	160.95	156.23	156.43	2888151
2022-05-02	156.80	157.68	153.63	156.50	4966393
2022-05-03	156.92	158.99	156.62	157.85	2913171
2022-05-04	158.03	162.29	157.47	162.00	2944897
2022-05-05	160.89	161.13	156.60	158.01	3229635
2022-05-06	157.29	158.07	155.41	157.56	3271139
2022-05-09	155.49	155.86	152.60	153.16	3398575
2022-05-10	154.82	155.34	151.06	152.68	4308582
2022-05-11	152.85	155.52	151.60	151.74	5055967
2022-05-12	151.13	152.55	149.56	151.96	4007277
2022-05-13	153.26	155.15	153.14	154.61	5165802
2022-05-16	154.28	155.87	153.56	154.73	2754508
2022-05-17	156.55	157.49	155.83	157.40	2723650
2022-05-18	156.28	156.34	151.79	152.32	2615751
2022-05-19	150.64	152.86	150.24	151.40	4516095
2022-05-20	152.59	152.90	148.79	151.80	2950926
2022-05-23	153.38	155.01	152.64	154.49	3057567
2022-05-24	153.57	154.94	151.80	154.65	2376424
2022-05-25	154.19	156.26	154.03	155.72	1985356
2022-05-26	156.63	158.68	156.63	158.02	1879981
2022-05-27	158.31	160.89	158.27	160.89	1622111
2022-05-31	159.80	160.81	158.88	159.53	4520030
2022-06-01	160.32	160.51	156.96	158.33	2908384
2022-06-02	158.44	160.22	156.98	160.19	2078925
2022-06-03	159.09	159.65	158.39	158.67	2134433
2022-06-06	159.87	160.33	158.71	158.99	2320253
2022-06-07	157.96	160.83	157.95	160.74	1649757
2022-06-08	159.93	160.28	158.30	158.03	1739413
2022-06-09	157.39	157.83	154.51	154.54	2098943
2022-06-10	152.30	152.53	150.88	151.02	4232069
2022-06-13	147.60	148.17	144.84	145.59	4350809
2022-06-14	146.26	146.74	143.40	144.56	3629436
2022-06-15	145.87	147.40	143.45	145.66	2888758
2022-06-16	142.85	142.88	140.59	141.49	3434372
2022-06-17	141.59	142.74	139.96	140.99	3132330
2022-06-21	143.21	144.84	142.93	144.26	4260283
2022-06-22	142.30	145.41	142.30	144.02	2708607
2022-06-23	144.50	145.13	142.91	144.63	3376842
2022-06-24	145.82	148.64	145.60	148.52	5165868
2022-06-27	148.87	149.30	147.96	148.54	2683355
2022-06-28	149.43	150.62	146.57	146.65	3722121
2022-06-29	146.99	147.18	145.31	145.97	3171741
2022-06-30	144.26	146.13	143.40	144.97	6050245
2022-07-01	144.89	147.07	143.77	146.78	2079398
2022-07-05	144.74	145.92	142.83	145.92	3285872
2022-07-06	145.79	146.72	144.57	145.79	2445605
2022-07-07	146.83	148.03	146.77	147.70	2167685
2022-07-08	147.52	148.24	146.61	147.33	2038107
2022-07-11	146.33	146.90	145.86	146.13	1959711
2022-07-12	145.57	146.97	144.79	145.37	2209331
2022-07-13	143.83	145.47	143.08	144.48	2629425
2022-07-14	142.10	143.20	141.22	143.01	2582388
2022-07-15	144.83	146.09	143.88	146.04	2416936
2022-07-18	147.21	147.64	144.89	145.33	2897894
2022-07-19	146.72	149.36	146.72	149.12	1695283
2022-07-20	149.01	150.04	148.41	149.63	1902445
2022-07-21	149.03	150.48	148.24	150.46	2280879
2022-07-22	150.49	151.04	148.61	149.54	1564691
2022-07-25	149.83	150.50	149.21	150.20	2007726
2022-07-26	149.69	150.02	148.86	149.16	1911372
2022-07-27	149.89	152.23	149.43	151.68	1536459
2022-07-28	151.98	153.28	150.44	153.16	3598881
2022-07-29	152.97	154.88	152.91	154.53	1780445
2022-08-01	153.53	154.65	153.08	154.14	4046182
2022-08-02	153.80	154.77	152.94	153.02	1705163
2022-08-03	153.81	155.05	153.44	154.61	1395651
2022-08-04	154.63	154.70	153.79	153.88	1043616
2022-08-05	152.70	154.32	152.62	154.19	1589700
2022-08-08	154.86	155.90	154.31	154.51	2139474
2022-08-09	154.62	154.87	153.83	154.36	2497164
2022-08-10	156.46	157.32	156.22	157.19	1764962
2022-08-11	158.30	159.45	157.70	157.89	1389330
2022-08-12	158.55	160.31	158.23	160.25	1743797
2022-08-15	159.19	160.68	158.91	160.48	2480900
2022-08-16	160.18	161.77	160.18	161.15	1766489
2022-08-17	159.75	160.66	159.05	159.75	1282543
2022-08-18	159.96	160.35	159.38	160.16	1014623
2022-08-19	159.36	159.43	157.96	158.33	1384029
2022-08-22	156.44	156.60	155.05	155.35	2939581
2022-08-23	155.53	156.30	154.91	155.06	868991
2022-08-24	155.11	156.16	154.75	155.75	1669173
2022-08-25	156.20	157.90	155.90	157.87	1097099
2022-08-26	157.98	158.09	153.31	153.36	1545763
2022-08-29	152.37	153.85	152.06	152.77	3808720
2022-08-30	153.00	153.00	150.38	150.97	1769371
2022-08-31	151.36	151.92	149.89	149.96	1514936
2022-09-01	149.12	150.44	148.10	150.33	2987249
2022-09-02	151.85	152.37	148.46	149.08	2135262
2022-09-06	149.63	149.77	147.79	148.47	2347484
2022-09-07	148.20	151.30	148.03	151.03	1913420
2022-09-08	150.24	152.54	149.77	152.46	1664405
2022-09-09	153.43	154.93	153.28	154.59	1478919
2022-09-12	155.45	156.57	155.25	155.96	1743230
2022-09-13	153.07	153.42	149.74	150.22	1897484
2022-09-14	150.60	151.03	149.25	150.46	1732265
2022-09-15	150.01	151.23	149.05	149.45	4132699
2022-09-16	148.22	148.38	146.98	148.03	1723593
2022-09-19	146.67	149.00	146.66	148.98	2369688
2022-09-20	147.75	147.96	145.85	146.83	1701137
2022-09-21	147.59	148.52	144.38	144.39	2266807
2022-09-22	144.51	144.64	143.02	143.08	2134072
2022-09-23	141.51	141.59	138.60	139.40	3117867
2022-09-26	138.59	139.66	136.70	137.29	3243526
2022-09-27	138.54	139.24	135.86	136.72	5087689
2022-09-28	137.60	140.56	137.04	139.85	5954482
2022-09-29	138.74	138.80	136.40	137.44	4771349
2022-09-30	137.40	138.64	135.72	135.99	4677460
2022-10-03	137.63	140.40	136.91	139.73	3209512
2022-10-04	141.61	144.22	141.60	144.15	3149607
2022-10-05	142.50	144.53	141.67	143.64	1757041
2022-10-06	143.00	144.03	141.80	142.02	2608894
2022-10-07	140.87	141.07	138.09	138.85	2083285
2022-10-10	139.30	139.58	137.27	137.99	2531235
2022-10-11	137.30	139.25	136.44	137.42	2941513
2022-10-12	137.55	138.07	136.74	136.78	2367419
2022-10-13	134.63	141.17	134.09	140.58	3821563
2022-10-14	141.52	142.37	137.76	137.99	2613919
2022-10-17	140.18	141.64	140.17	140.95	4599060
2022-10-18	143.82	143.97	141.47	142.83	2588535
2022-10-19	141.92	142.81	140.52	141.51	2155049
2022-10-20	141.44	142.92	139.86	140.18	2133070
2022-10-21	139.97	143.52	139.58	143.29	2063140
2022-10-24	144.01	145.25	143.27	144.76	3019377
2022-10-25	144.47	147.21	144.43	147.02	3006300
2022-10-26	147.09	149.05	147.09	147.49	2190083
2022-10-27	147.92	149.04	147.10	147.31	2569432
2022-10-28	147.77	150.62	147.68	150.47	6363230
2022-10-31	149.56	150.68	149.48	149.74	8196690
2022-11-01	151.09	151.23	149.44	150.06	2163412
2022-11-02	149.72	151.73	147.12	147.18	3271339
2022-11-03	145.79	147.45	145.04	146.58	3410511
2022-11-04	148.60	149.52	146.49	148.76	3004948
2022-11-07	149.31	150.22	148.74	150.02	4002479
2022-11-08	150.29	151.77	149.29	150.75	2456486
2022-11-09	150.02	150.53	147.77	148.00	2042286
2022-11-10	152.37	154.73	151.87	154.50	2953509
2022-11-11	154.94	155.96	154.30	155.59	3283641
2022-11-14	155.10	156.48	154.33	154.39	5213701
2022-11-15	156.24	156.71	154.16	155.52	2495457
2022-11-16	155.11	155.42	154.01	154.28	2451047
2022-11-17	152.40	153.74	152.07	153.74	2217503
2022-11-18	154.79	155.09	153.62	154.75	2201911
2022-11-21	154.26	154.95	153.76	154.74	3189226
2022-11-22	155.54	156.87	155.37	156.77	2499936
2022-11-23	156.43	157.42	156.30	157.26	2328032
2022-11-25	157.30	157.82	157.30	157.71	1425892
2022-11-28	156.42	157.06	154.90	155.18	3066383
2022-11-29	155.26	156.03	154.88	155.68	1694721
2022-11-30	155.81	159.06	154.48	158.99	3026914
2022-12-01	159.56	160.01	158.19	158.97	3089087
2022-12-02	157.08	159.17	157.00	158.85	2564201
2022-12-05	157.88	157.95	155.30	155.77	3392873
2022-12-06	155.62	156.04	153.07	153.96	2815681
2022-12-07	153.73	154.93	153.56	153.88	3126370
2022-12-08	154.64	155.34	154.21	154.70	3306031
2022-12-09	154.33	155.05	153.48	153.54	2802393
2022-12-12	153.78	155.68	153.44	154.69	3792447
2022-12-13	158.64	158.64	154.73	155.69	3394283
2022-12-14	155.70	157.02	154.02	154.96	4778536
2022-12-15	153.28	153.51	151.10	151.85	3237378
2022-12-16	150.52	150.84	149.03	150.14	4604195
2022-12-19	150.37	150.56	148.39	149.15	5003045
2022-12-20	149.20	150.29	148.74	149.62	2486261
2022-12-21	150.87	152.14	150.66	151.74	3333297
2022-12-22	150.66	151.18	147.99	150.33	3407572
2022-12-23	150.19	151.43	149.68	151.39	2754153
2022-12-27	151.55	152.03	150.73	151.58	2684894
2022-12-28	151.67	152.12	149.76	149.85	3734340
2022-12-29	150.55	152.35	150.49	152.00	2163852
2022-12-30	151.12	151.75	150.31	151.65	2609185
2023-01-03	152.36	153.07	150.46	151.60	3794501
2023-01-04	152.37	154.18	152.05	153.38	1970113
2023-01-05	152.61	152.94	151.64	152.27	2531188
2023-01-06	153.47	155.85	152.74	155.43	2911125
2023-01-09	156.08	156.78	154.72	154.80	4605762
2023-01-10	154.74	155.98	154.38	155.92	2032021
2023-01-11	156.39	157.34	156.00	157.29	1604398
2023-01-12	157.71	158.60	156.56	158.03	2497844
2023-01-13	156.87	158.71	156.48	158.48	2340301
2023-01-17	158.39	158.70	157.53	157.71	6155260
2023-01-18	158.02	158.24	154.87	154.91	4737379
2023-01-19	154.02	154.73	153.30	153.88	3060615
2023-01-20	154.31	156.12	153.53	156.04	2413259
2023-01-23	156.31	158.30	156.03	157.57	4138770
2023-01-24	156.89	157.76	155.90	157.40	2208112
2023-01-25	156.26	157.74	155.57	157.72	2438032
2023-01-26	158.44	159.02	157.37	158.94	1446374
2023-01-27	158.63	159.67	158.25	158.81	2014679
2023-01-30	157.91	158.98	157.17	157.27	3874356
2023-01-31	157.50	159.53	157.20	159.45	2471039
2023-02-01	158.85	161.52	157.79	160.40	2407468
2023-02-02	161.19	162.12	160.40	161.56	1660114
2023-02-03	160.38	161.33	159.75	160.20	2567205
2023-02-06	159.25	159.65	158.54	159.24	1009709
2023-02-07	158.78	161.20	158.27	160.72	1694825
2023-02-08	159.80	160.43	159.06	159.30	1266050
2023-02-09	160.12	160.42	157.18	157.57	1348093
2023-02-10	157.46	158.79	157.24	158.62	2288635
2023-02-13	158.75	160.06	158.54	160.05	1516217
2023-02-14	159.63	160.70	158.36	159.56	1341442
2023-02-15	158.80	159.95	158.41	159.95	1402774
2023-02-16	158.39	159.78	158.02	158.36	1083273
2023-02-17	157.59	158.44	156.98	158.21	977879
2023-02-21	156.98	157.29	155.07	155.34	1183542
2023-02-22	155.43	156.01	154.49	154.99	1644935
2023-02-23	155.72	156.01	153.85	155.31	1354661
2023-02-24	153.73	154.67	153.07	154.35	1236775
2023-02-27	155.41	155.89	154.02	154.31	1765763
2023-02-28	154.20	154.81	153.75	153.83	1816418
2023-03-01	153.31	154.11	153.04	153.53	1185201
2023-03-02	153.00	154.92	152.68	154.60	1932381
2023-03-03	155.26	156.88	154.79	156.74	1907135
2023-03-06	156.78	157.39	156.17	156.41	935899
2023-03-07	156.26	156.33	153.50	153.73	1254994
2023-03-08	153.60	154.21	152.88	153.67	1228003
2023-03-09	153.81	154.32	150.03	150.42	1518603
2023-03-10	150.02	150.94	147.32	148.07	3410946
2023-03-13	145.99	148.59	145.30	146.54	3143995
2023-03-14	148.97	149.76	147.06	148.69	2381489
2023-03-15	146.00	146.70	144.65	146.59	3032545
2023-03-16	145.46	148.68	144.97	148.34	6814241
2023-03-17	147.80	147.80	145.21	145.65	1716404
2023-03-20	146.25	147.99	146.25	147.58	3457511
2023-03-21	149.37	149.82	148.74	149.53	2998346
2023-03-22	149.56	150.19	146.53	145.79	3014700
2023-03-23	146.40	147.70	144.27	145.20	1568086
2023-03-24	144.33	146.48	143.76	146.38	1383219
2023-03-27	147.74	148.29	146.95	147.56	1555393
2023-03-28	147.26	148.18	147.11	147.72	1317106
2023-03-29	149.40	149.80	148.87	149.73	1266740
2023-03-30	150.75	150.99	149.78	150.40	1834667
2023-03-31	150.92	152.38	150.92	152.26	2015797
2023-04-03	152.57	153.53	152.38	153.09	1576253
2023-04-04	153.30	153.43	151.14	151.86	1177471
2023-04-05	151.68	152.40	151.54	152.28	1913636
2023-04-06	152.24	152.69	151.82	152.44	1266452
2023-04-10	151.90	152.99	151.71	152.98	1183581
2023-04-11	153.32	154.19	153.28	153.66	923566
2023-04-12	154.40	154.66	153.03	153.22	1207464
2023-04-13	153.48	154.69	152.96	154.46	1054930
2023-04-14	154.54	155.33	153.51	154.31	1071492
2023-04-17	154.22	155.08	153.99	155.05	5084963
2023-04-18	155.36	155.41	154.52	155.11	1139960
2023-04-19	154.46	155.30	154.36	155.10	1129204
2023-04-20	153.94	154.49	153.53	154.04	2141389
2023-04-21	154.33	154.35	153.40	154.13	979589
2023-04-24	154.12	154.62	153.94	154.44	1454776
2023-04-25	153.71	153.79	152.19	152.26	1302378
2023-04-26	151.80	151.91	150.19	150.51	1425414
2023-04-27	151.49	153.37	151.27	153.16	1818752
2023-04-28	152.84	154.69	152.84	154.63	1835708
2023-05-01	154.51	155.36	154.43	154.54	1011639
2023-05-02	154.07	154.07	150.88	152.18	1561301
2023-05-03	152.34	153.10	150.88	150.95	1168543
2023-05-04	150.37	150.72	148.89	149.53	1403156
2023-05-05	151.00	152.38	150.89	151.93	1019035
2023-05-08	152.40	152.56	151.59	152.00	1270153
2023-05-09	151.20	151.91	150.95	151.39	1173061
2023-05-10	152.44	152.54	149.98	151.25	1616137
2023-05-11	150.57	150.60	149.78	150.48	1142767
2023-05-12	151.05	151.13	149.51	150.36	979219
2023-05-15	150.67	151.38	150.12	151.06	1172738
2023-05-16	150.69	150.69	149.14	149.17	997294
2023-05-17	149.95	151.31	149.36	151.02	1646122
2023-05-18	150.63	152.01	150.39	151.80	1931035
2023-05-19	152.31	152.66	151.12	151.64	1830044
2023-05-22	151.75	152.41	151.10	151.79	1464000
2023-05-23	151.38	152.27	150.64	150.70	1104419
2023-05-24	150.25	150.31	149.05	149.32	2180576
2023-05-25	149.07	149.13	147.75	148.55	1290993
2023-05-26	149.02	150.00	148.88	149.71	1063183
2023-05-30	149.79	150.13	148.92	149.43	2305081
2023-05-31	148.72	149.05	147.90	148.62	2503146
2023-06-01	148.88	150.19	148.16	149.80	1608025
2023-06-02	150.74	152.91	150.74	152.61	1777845
2023-06-05	152.74	152.99	151.88	152.61	1172830
2023-06-06	152.04	153.19	151.83	152.38	1049763
2023-06-07	152.63	153.78	152.40	153.65	1412574
2023-06-08	153.48	154.00	152.89	153.82	1028758
2023-06-09	153.78	154.26	153.34	153.63	2111921
2023-06-12	153.59	154.27	153.34	154.15	1176334
2023-06-13	154.62	155.72	154.43	155.42	3770145
2023-06-14	155.79	156.13	154.21	154.96	1774443
2023-06-15	154.72	157.22	154.72	156.90	1842827
2023-06-16	157.46	157.72	156.51	156.63	1236960
2023-06-20	155.79	155.99	154.75	155.32	1390472
2023-06-21	154.95	155.62	154.30	155.02	1338355
2023-06-22	154.70	154.80	153.94	154.47	2132480
2023-06-23	153.64	154.04	153.10	153.48	1986151
2023-06-26	153.44	154.61	153.27	154.16	1441146
2023-06-27	154.23	155.64	153.98	155.44	966994
2023-06-28	155.29	155.37	154.48	155.30	1288003
2023-06-29	155.31	156.53	154.96	156.52	1597597
2023-06-30	157.40	158.17	157.09	157.83	1923899
2023-07-03	157.47	158.55	157.38	158.43	808109
2023-07-05	157.67	158.10	157.25	157.63	1317840
2023-07-06	156.19	156.38	154.97	155.95	1606412
2023-07-07	155.40	157.51	155.40	156.14	1076463
2023-07-10	156.05	157.53	156.05	157.18	1267328
2023-07-11	157.57	159.03	157.46	158.86	1564844
2023-07-12	160.05	160.24	159.33	159.53	1804366
2023-07-13	159.82	160.40	159.59	160.21	1319520
2023-07-14	160.38	160.38	158.88	159.08	3131884
2023-07-17	158.74	159.64	158.36	159.18	1297876
2023-07-18	159.27	160.77	159.18	160.26	1199670
2023-07-19	160.62	161.58	160.62	161.14	2492986
2023-07-20	161.37	162.17	161.13	162.03	990869
2023-07-21	162.36	162.82	161.77	162.47	2653795
2023-07-24	162.70	163.52	162.66	163.15	1126102
2023-07-25	162.59	163.53	162.58	163.07	1235695
2023-07-26	162.66	163.96	162.66	163.56	1274434
2023-07-27	164.03	164.18	161.94	162.18	1323328
2023-07-28	163.34	163.39	162.28	162.88	916011
2023-07-31	163.27	163.70	162.86	163.39	1765360
2023-08-01	162.94	163.41	162.37	162.84	866076
2023-08-02	161.92	162.22	161.19	161.48	1416617
2023-08-03	160.85	161.53	160.30	160.94	1218954
2023-08-04	161.29	162.20	160.16	160.36	1430997
2023-08-07	160.95	161.93	160.95	161.81	1069784
2023-08-08	160.40	161.23	159.54	161.09	1003120
2023-08-09	161.18	161.68	160.39	160.60	978222
2023-08-10	161.28	162.33	160.12	160.40	1213731
2023-08-11	159.99	161.09	159.84	160.85	1299459
2023-08-14	160.54	160.76	160.03	160.74	1142488
2023-08-15	159.78	159.78	158.38	158.60	1944105
2023-08-16	158.39	159.08	157.44	157.51	1425111
2023-08-17	158.14	158.36	156.58	156.78	1665644
2023-08-18	155.96	157.41	155.86	157.06	2235211
2023-08-21	157.16	157.43	155.86	156.83	1501746
2023-08-22	157.07	157.36	155.98	156.09	1432865
2023-08-23	156.27	157.26	156.09	157.18	1188295
2023-08-24	156.91	158.10	155.75	155.78	1982079
2023-08-25	156.40	157.33	155.41	156.72	1993926
2023-08-28	157.45	158.22	157.22	157.66	1385498
2023-08-29	157.77	159.23	157.58	159.15	1392388
2023-08-30	159.25	159.96	159.11	159.57	1317291
2023-08-31	159.81	159.95	158.94	158.98	1121025
2023-09-01	159.96	160.37	159.34	159.85	984263
2023-09-05	159.67	159.80	157.98	158.01	1268591
2023-09-06	157.70	158.01	156.72	157.49	1054385
2023-09-07	157.23	157.82	156.90	157.38	1672660
2023-09-08	157.42	157.93	157.16	157.55	1190815
2023-09-11	158.17	158.47	157.64	157.93	1197982
2023-09-12	157.64	158.89	157.64	158.14	1728907
2023-09-13	158.25	158.66	157.34	157.72	1197799
2023-09-14	158.94	159.65	158.75	159.52	1270760
2023-09-15	158.82	159.43	158.16	158.34	4239697
2023-09-18	158.36	158.73	157.74	158.20	1608448
2023-09-19	158.16	158.44	157.11	157.80	1271407
2023-09-20	158.36	158.88	157.13	157.20	1375904
2023-09-21	156.50	156.61	154.82	154.88	1741638
2023-09-22	155.11	155.29	154.14	154.21	7298840
2023-09-25	153.74	154.71	153.52	153.67	2377760
2023-09-26	152.72	153.19	151.53	151.73	2025249
2023-09-27	152.16	152.42	150.73	151.76	1975524
2023-09-28	151.86	153.11	151.77	152.53	2392889
2023-09-29	153.45	153.47	151.38	151.82	1812127
2023-10-02	151.70	151.70	149.26	150.12	2814208
2023-10-03	149.31	149.95	148.04	148.50	2047916
2023-10-04	148.67	148.91	147.27	148.78	2025344
2023-10-05	148.45	148.93	147.61	148.46	2145191
2023-10-06	147.84	150.34	146.85	149.57	1985585
2023-10-09	149.25	150.94	149.19	150.73	1414196
2023-10-10	151.06	152.59	151.00	151.88	1600350
2023-10-11	151.88	152.21	150.82	151.75	1560510
2023-10-12	151.97	151.98	149.38	150.19	1989175
2023-10-13	150.79	151.41	149.65	150.17	2424962
2023-10-16	151.03	152.25	150.79	151.81	5649086
2023-10-17	150.96	153.25	150.96	152.45	2124358
2023-10-18	152.01	152.05	150.17	150.41	2032204
2023-10-19	150.40	151.14	148.74	148.94	2516057
2023-10-20	148.90	149.17	147.39	147.39	2373186
2023-10-23	146.90	147.71	146.15	146.23	2610867
2023-10-24	147.01	147.80	146.59	147.15	1837973
2023-10-25	146.69	146.98	145.69	145.88	2419361
2023-10-26	145.80	146.75	145.49	145.71	2874965
2023-10-27	145.62	145.78	143.34	143.69	3139376
2023-10-30	144.49	145.36	143.82	145.09	2956578
2023-10-31	145.32	146.52	145.00	146.42	2959301
2023-11-01	146.60	147.43	146.11	147.13	3361089
2023-11-02	148.08	150.18	148.00	150.07	2532731
2023-11-03	151.51	152.49	151.44	151.83	2114419
2023-11-06	151.92	152.16	150.65	151.10	3807747
2023-11-07	150.61	150.82	150.09	150.41	2164001
2023-11-08	150.39	150.63	149.36	149.95	1960539
2023-11-09	150.46	150.57	148.67	148.75	3252542
2023-11-10	149.41	150.42	148.63	150.29	2237020
2023-11-13	150.00	150.57	149.68	150.23	3307698
2023-11-14	152.29	154.08	151.90	153.54	2858750
2023-11-15	153.67	155.04	153.67	154.36	2738197
2023-11-16	154.05	154.37	153.25	153.85	3132189
2023-11-17	154.40	154.71	154.04	154.64	2996972
2023-11-20	154.41	155.61	154.04	155.19	3729302
2023-11-21	155.07	155.24	154.63	154.98	1977034
2023-11-22	155.27	155.85	155.02	155.64	2197236
2023-11-24	155.59	156.41	155.59	156.17	1489683
2023-11-27	155.73	156.00	155.35	155.80	4714656
2023-11-28	155.64	156.41	155.30	155.68	3826275
2023-11-29	156.46	157.07	155.94	156.14	2679966
2023-11-30	156.46	157.57	156.18	157.49	2835964
2023-12-01	157.34	159.34	157.14	159.22	3446318
2023-12-04	158.33	159.68	158.33	159.27	4024738
2023-12-05	158.74	158.88	157.87	158.01	3021538
2023-12-06	158.66	159.10	157.54	157.69	3034016
2023-12-07	158.05	158.44	157.69	158.15	2890155
2023-12-08	158.19	159.05	158.05	158.79	3410650
2023-12-11	159.05	160.05	159.05	160.04	6841502
2023-12-12	160.01	160.26	159.20	160.02	2323265
2023-12-13	159.93	162.86	159.61	162.82	2850980
2023-12-14	164.19	165.60	164.08	165.09	3116297
2023-12-15	164.53	164.82	163.54	164.05	3387840
2023-12-18	164.66	164.90	164.20	164.22	3807275
2023-12-19	164.66	165.73	164.48	164.74	2443933
2023-12-20	164.29	164.81	161.95	161.98	2097343
2023-12-21	163.09	163.74	162.35	163.64	3844856
2023-12-22	164.14	164.95	163.70	164.28	2599761
2023-12-26	164.61	165.68	164.41	165.22	2949417
2023-12-27	165.29	165.72	164.92	165.46	2524609
2023-12-28	165.28	165.97	165.28	165.70	2260504
2023-12-29	165.53	165.85	164.77	165.25	3275769
2024-01-02	164.51	166.34	164.44	165.83	7014142
2024-01-03	165.10	165.30	164.10	164.33	3177856
2024-01-04	164.41	165.23	164.06	164.08	3380949
2024-01-05	164.09	165.39	163.75	164.57	3266964
2024-01-08	164.22	165.85	163.81	165.77	4554567
2024-01-09	164.94	165.12	164.46	164.81	1841432
2024-01-10	164.64	165.04	164.15	164.78	1927254
2024-01-11	164.61	164.85	163.14	164.17	4309739
2024-01-12	164.74	165.28	163.71	164.10	2386814
2024-01-16	163.29	163.48	162.47	162.92	4622644
2024-01-17	161.70	162.74	161.16	161.84	1844394
2024-01-18	161.94	162.52	160.98	162.37	2849784
2024-01-19	162.89	164.07	161.88	163.78	2468302
2024-01-22	164.10	164.96	164.03	164.40	3399727
2024-01-23	164.64	164.96	164.15	164.72	1274396
2024-01-24	165.38	165.53	164.00	164.03	1659752
2024-01-25	165.24	165.78	164.53	165.71	1384087
2024-01-26	165.73	166.24	165.46	165.79	1704227
2024-01-29	165.79	166.66	165.36	166.60	2490685
2024-01-30	166.39	167.33	166.17	167.10	1202597
2024-01-31	167.15	167.35	165.29	165.35	1774307
2024-02-01	165.81	166.97	164.69	166.93	1809445
2024-02-02	166.41	167.52	165.54	166.77	3315857
2024-02-05	165.81	165.89	164.66	165.21	1775940
2024-02-06	165.42	166.36	165.24	166.20	1066515
2024-02-07	166.79	166.98	166.07	166.64	936447
2024-02-08	166.54	166.97	166.06	166.88	1409554
2024-02-09	166.89	167.03	166.15	166.99	1374670
2024-02-12	167.08	168.49	166.86	168.07	1605278
2024-02-13	166.37	166.71	164.34	165.53	2147054
2024-02-14	166.39	166.96	165.74	166.87	2991233
2024-02-15	167.43	169.28	167.43	169.06	3218421
2024-02-16	168.67	169.47	168.30	168.59	3522977
2024-02-20	168.22	168.91	167.96	168.37	2353446
2024-02-21	168.24	169.18	167.99	169.15	1162765
2024-02-22	169.54	170.82	169.30	170.51	1948372
2024-02-23	170.69	171.32	170.53	170.97	2514829
2024-02-26	170.88	171.39	170.07	170.19	1432640
2024-02-27	170.64	170.75	170.18	170.66	852770
2024-02-28	170.34	171.31	170.11	170.75	1530665
2024-02-29	171.59	171.80	170.70	171.26	1952403
2024-03-01	171.55	172.23	170.92	172.15	1401170
2024-03-04	172.12	173.09	172.06	172.72	2013508
2024-03-05	172.32	173.34	171.52	172.14	1274739
2024-03-06	172.87	173.81	172.65	173.14	3655679
2024-03-07	173.98	174.47	173.72	174.07	1604005
2024-03-08	174.31	175.03	173.89	174.06	1736879
2024-03-11	173.73	174.63	173.34	174.59	1725709
2024-03-12	174.84	175.28	174.11	175.01	1339398
2024-03-13	175.14	175.89	174.80	175.30	1325779
2024-03-14	175.20	175.40	172.91	173.92	3236582
2024-03-15	173.07	174.37	172.89	173.85	1995696
2024-03-18	174.34	174.75	173.63	174.22	1402398
2024-03-19	174.09	175.15	174.01	175.06	1343728
2024-03-20	174.80	176.69	174.59	175.83	1701663
2024-03-21	176.53	177.47	176.36	176.98	1351855
2024-03-22	177.07	177.30	175.95	175.99	1125174
2024-03-25	175.88	176.56	175.75	175.78	2038808
2024-03-26	176.16	176.26	175.65	175.65	1180384
2024-03-27	176.79	178.54	176.68	178.54	2186819
2024-03-28	178.74	179.56	178.60	179.11	2190837
2024-04-01	179.28	179.34	178.08	178.24	1813446
2024-04-02	177.47	177.60	176.71	177.12	2039775
2024-04-03	177.04	177.72	176.76	177.28	1423292
2024-04-04	178.33	178.68	175.19	175.54	1333361
2024-04-05	175.59	177.22	175.22	176.75	3505856
2024-04-08	177.05	177.42	176.69	177.02	1323928
2024-04-09	177.41	177.77	175.87	177.30	1516297
2024-04-10	175.12	175.80	174.00	174.77	1816337
2024-04-11	175.17	175.38	173.41	174.52	1978278
2024-04-12	173.62	173.96	171.34	171.83	1803727
2024-04-15	173.42	173.88	170.18	170.62	4558317
2024-04-16	170.82	170.82	169.25	169.70	3123643
2024-04-17	170.34	170.64	168.85	169.40	1641497
2024-04-18	169.93	170.75	169.12	169.57	1232923
2024-04-19	169.84	171.01	169.74	170.55	4689109
2024-04-22	171.17	172.94	170.47	171.98	1340364
2024-04-23	172.52	173.89	172.33	173.66	1765836
2024-04-24	173.26	173.84	172.69	173.62	1588221
2024-04-25	172.84	173.54	171.71	173.20	1129096
2024-04-26	172.64	173.58	172.41	173.05	1773243
2024-04-29	173.43	174.14	173.18	173.85	1402763
2024-04-30	173.20	173.38	171.49	171.50	1559942
2024-05-01	171.13	173.27	170.79	171.23	1371288
2024-05-02	172.32	172.56	170.70	172.10	1227645
2024-05-03	173.43	173.68	172.27	173.12	970219
2024-05-06	174.07	174.51	173.86	174.47	1025848
2024-05-07	174.75	175.29	174.71	174.87	786897
2024-05-08	174.39	175.23	174.30	175.05	1000492
2024-05-09	175.24	176.63	175.03	176.63	919791
2024-05-10	177.01	177.24	176.58	176.89	999542
2024-05-13	177.34	177.92	176.64	176.70	908908
2024-05-14	177.26	177.66	176.71	177.42	1565237
2024-05-15	178.33	178.91	177.93	178.76	1121230
2024-05-16	178.99	179.22	178.53	178.56	1911379
2024-05-17	178.78	179.12	178.41	179.05	1321962
2024-05-20	179.06	179.42	178.38	178.43	834174
2024-05-21	178.29	178.80	178.14	178.69	1000206
2024-05-22	178.25	178.82	177.59	178.13	721670
2024-05-23	178.33	178.33	175.41	175.56	1067431
2024-05-24	176.22	176.90	176.15	176.54	1051873
2024-05-28	176.62	176.62	174.81	175.43	1009274
2024-05-29	174.08	174.14	173.33	173.45	982741
2024-05-30	173.46	174.49	173.33	174.38	1411880
2024-05-31	174.67	177.16	174.36	177.16	1555211
2024-06-03	177.33	177.33	174.68	176.01	1233622
2024-06-04	175.34	175.84	174.54	175.31	1172290
2024-06-05	175.82	176.13	174.75	176.11	1265375
2024-06-06	175.81	176.47	175.36	175.82	1217634
2024-06-07	175.37	176.55	174.94	175.47	796331
2024-06-10	175.05	175.99	174.65	175.22	1313172
2024-06-11	174.40	174.40	173.12	174.06	1428743
2024-06-12	175.91	176.00	174.03	174.35	1178436
2024-06-13	174.18	174.18	172.76	173.76	1392315
2024-06-14	172.83	173.10	171.71	172.79	1490935
2024-06-17	172.52	173.87	171.98	173.70	1777307
2024-06-18	173.64	174.59	173.64	174.37	5457066
2024-06-20	174.15	175.20	173.92	174.88	1236670
2024-06-21	174.88	175.05	174.00	174.86	1888182
2024-06-24	175.23	177.00	175.12	176.31	1500976
2024-06-25	176.07	176.13	174.43	175.02	1054643
2024-06-26	174.50	174.52	173.78	174.29	897826
2024-06-27	174.29	174.38	173.57	174.32	781716
2024-06-28	174.80	175.47	173.81	174.47	2389361
2024-07-01	175.02	175.49	173.11	173.36	1628118
2024-07-02	173.27	174.06	173.15	174.04	1223013
2024-07-03	174.33	174.70	173.84	174.05	761629
2024-07-05	174.11	174.18	172.86	173.79	1358760
2024-07-08	174.09	174.85	173.58	173.99	1249025
2024-07-09	173.95	174.82	173.42	173.96	1010968
2024-07-10	174.21	175.66	174.02	175.61	1029377
2024-07-11	176.11	177.68	175.94	177.54	1414718
2024-07-12	178.05	179.57	177.93	178.67	937851
2024-07-15	179.11	180.11	178.85	179.31	1614413
2024-07-16	179.82	182.47	179.54	182.39	1259128
2024-07-17	181.82	183.66	181.82	182.79	1456270
2024-07-18	182.22	183.99	180.80	181.04	1215443
2024-07-19	181.10	181.27	179.57	179.84	4755977
2024-07-22	180.36	180.85	179.15	180.79	1755639
2024-07-23	180.61	180.84	179.93	180.06	1325755
2024-07-24	179.83	180.45	178.74	178.82	1592216
2024-07-25	178.90	181.65	178.72	179.53	1832028
2024-07-26	180.62	182.62	180.42	182.02	1103069
2024-07-29	182.28	182.37	181.10	181.94	963280
2024-07-30	182.33	183.41	182.12	183.00	1342879
2024-07-31	183.84	184.93	182.96	183.39	2642693
2024-08-01	183.57	184.42	180.73	181.46	2107741
2024-08-02	180.17	180.40	176.72	178.36	2321336
2024-08-05	175.01	175.77	173.30	174.07	3738718
2024-08-06	174.72	177.67	174.06	175.53	2461925
2024-08-07	177.13	178.23	174.67	174.80	1229496
2024-08-08	175.58	177.91	175.31	177.77	2286788
2024-08-09	177.73	178.41	176.57	177.95	1087436
2024-08-12	178.20	178.32	176.78	177.18	2118222
2024-08-13	177.89	178.98	177.17	178.89	1115840
2024-08-14	178.98	180.00	178.85	179.57	1076672
2024-08-15	181.26	182.03	180.80	181.81	1633765
2024-08-16	181.55	182.52	181.47	182.34	1404475
2024-08-19	182.67	183.74	182.55	183.73	1442412
2024-08-20	183.61	183.68	182.71	182.95	963239
2024-08-21	183.62	184.03	183.06	183.92	1098115
2024-08-22	184.08	184.54	183.17	183.50	1033426
2024-08-23	184.45	185.99	184.14	185.86	1451682
2024-08-26	186.36	187.17	185.96	186.10	1359456
2024-08-27	185.99	186.26	185.62	186.13	1004187
2024-08-28	185.93	186.77	185.00	185.79	910805
2024-08-29	186.56	187.63	185.35	186.75	1535922
2024-08-30	187.20	188.47	186.27	188.32	3104880
2024-09-03	187.36	187.87	185.33	185.96	2136902
2024-09-04	185.93	187.07	185.34	185.89	1291816
2024-09-05	186.18	186.38	183.74	184.43	1623676
2024-09-06	184.62	185.45	182.32	182.60	2404882
2024-09-09	183.39	185.22	183.29	184.43	1851164
2024-09-10	184.87	184.87	182.77	184.07	1154860
2024-09-11	183.67	184.06	180.37	183.84	1096934
2024-09-12	184.06	184.80	182.86	184.67	1318742
2024-09-13	185.18	186.48	185.11	186.18	1145460
2024-09-16	186.79	187.85	186.67	187.62	3474312
2024-09-17	187.94	188.73	187.05	187.64	1060531
2024-09-18	187.77	189.56	187.07	187.30	1401686
2024-09-19	189.51	189.77	188.25	189.20	1250848
2024-09-20	188.54	188.79	187.78	188.64	1111611
2024-09-23	189.19	189.64	188.88	189.50	1352520
2024-09-24	189.77	190.01	189.19	188.57	948646
2024-09-25	188.71	188.96	187.06	187.30	1930962
2024-09-26	188.11	188.81	188.08	188.60	1203416
2024-09-27	189.16	190.37	189.07	189.29	1669899
2024-09-30	189.18	189.96	188.14	189.80	1050592
2024-10-01	189.49	189.71	188.26	189.06	1734246
2024-10-02	189.03	189.45	188.18	189.04	1855879
2024-10-03	188.53	188.70	187.47	188.24	1969548
2024-10-04	189.19	189.78	188.26	189.62	949974
2024-10-07	189.30	189.32	187.67	188.34	933924
2024-10-08	188.64	188.77	187.83	188.54	792419
2024-10-09	188.33	190.08	188.11	189.88	1353825
2024-10-10	189.71	189.81	188.78	189.26	1043525
2024-10-11	189.72	191.59	189.72	191.40	1464889
2024-10-14	191.53	192.81	191.10	192.67	1008440
2024-10-15	192.32	193.45	191.69	191.89	1122070
2024-10-16	192.23	193.60	192.09	193.40	1441751
2024-10-17	193.58	193.68	192.99	193.18	3347774
2024-10-18	193.25	193.77	192.60	193.65	1203162
2024-10-21	193.38	193.70	191.61	191.91	1055548
2024-10-22	191.21	191.65	190.42	191.32	1116393
2024-10-23	190.84	191.44	189.95	190.96	1911503
2024-10-24	191.20	191.30	190.02	190.54	1047695
2024-10-25	191.35	191.54	189.12	189.27	1386624
2024-10-28	189.76	190.64	189.76	190.40	950716
2024-10-29	189.67	190.20	189.12	189.35	1947952
2024-10-30	188.91	190.22	188.76	189.13	976527
2024-10-31	188.79	189.27	187.60	187.68	1918353
2024-11-01	188.72	189.47	187.66	187.75	1732411
2024-11-04	187.95	188.45	186.95	187.55	1926485
2024-11-05	187.62	189.62	187.24	189.56	995350
2024-11-06	194.71	195.16	193.09	194.81	3381124
2024-11-07	194.98	195.14	193.92	194.34	1481257
2024-11-08	194.56	195.85	194.28	195.35	1729511
2024-11-11	196.04	197.21	196.04	196.44	1210847
2024-11-12	196.27	196.37	194.48	194.99	2138433
2024-11-13	195.22	195.86	194.79	195.14	2062151
2024-11-14	195.46	195.66	193.70	193.82	1805854
2024-11-15	193.32	193.97	192.69	193.05	4368681
2024-11-18	193.25	194.30	192.95	193.93	2345069
2024-11-19	192.72	193.74	192.04	193.26	1911464
2024-11-20	193.57	194.09	192.64	193.92	1280960
2024-11-21	194.56	196.62	194.06	196.11	1873663
2024-11-22	196.37	197.87	196.37	197.71	1773370
2024-11-25	198.84	199.98	198.73	199.17	2168063
2024-11-26	199.15	199.37	198.16	199.12	1935825
2024-11-27	199.69	200.40	199.23	199.32	1672036
2024-11-29	199.63	200.42	199.56	199.79	1001258
2024-12-02	199.77	199.97	198.18	198.61	3281573
2024-12-03	199.00	199.18	197.55	197.60	1808922
2024-12-04	197.72	197.77	196.61	197.37	2111961
2024-12-05	197.33	197.67	196.50	196.59	1737551
2024-12-06	196.96	197.18	195.73	195.92	2104947
2024-12-09	196.20	196.44	194.62	194.70	2101693
2024-12-10	194.70	194.78	193.26	193.80	2287087
2024-12-11	194.40	194.40	193.37	193.40	2738885
2024-12-12	193.47	193.65	192.53	192.57	1924396
2024-12-13	192.68	192.68	191.65	192.03	2263076
2024-12-16	192.07	192.52	190.88	190.10	8236359
2024-12-17	189.28	189.61	188.40	188.77	3756296
2024-12-18	188.90	189.28	183.64	183.78	4519028
2024-12-19	184.75	185.70	183.20	183.23	5316963
2024-12-20	182.99	186.67	182.71	185.54	5795294
2024-12-23	185.00	186.00	184.08	185.83	3389557
2024-12-24	185.95	187.41	185.62	187.36	1821963
2024-12-26	186.70	187.83	186.48	187.68	2308045
2024-12-27	186.77	187.90	185.65	186.51	5183305
2024-12-30	185.09	185.42	183.41	184.65	3012313
2024-12-31	185.41	185.88	184.36	185.13	4513725
2025-01-02	186.14	186.63	183.96	184.76	3043067
2025-01-03	185.58	186.73	184.75	186.51	2526490
2025-01-06	187.23	188.13	186.01	186.30	3521379
2025-01-07	187.15	187.50	185.42	186.02	1730785
2025-01-08	185.76	186.33	184.57	186.23	2235032
2025-01-10	185.27	185.60	183.35	183.57	4502399
2025-01-13	183.05	185.27	182.97	185.22	4167854
2025-01-14	185.81	186.91	185.26	186.82	1613935
2025-01-15	189.51	189.63	188.36	188.96	1751328
2025-01-16	188.84	190.35	188.43	190.13	6845415
2025-01-17	191.00	191.95	190.61	191.48	2497450
2025-01-21	192.31	193.82	192.31	193.78	5115268
2025-01-22	193.74	193.76	192.59	192.65	1866010
2025-01-23	192.90	193.97	192.50	193.95	2372082
2025-01-24	193.61	194.41	193.41	193.79	2096593
2025-01-27	192.76	194.50	192.76	194.45	4961496
2025-01-28	194.43	194.43	192.92	193.24	1463288
2025-01-29	193.32	194.40	192.59	192.93	1487787
2025-01-30	194.01	195.41	193.72	194.87	2312220
2025-01-31	194.84	195.31	193.27	193.54	2419387
2025-02-03	191.02	193.45	190.20	192.81	2072950
2025-02-04	192.31	193.44	192.21	193.12	1904702
2025-02-05	193.64	194.51	192.69	194.42	1530403
2025-02-06	195.21	195.34	193.39	194.41	1155768
2025-02-07	194.77	195.00	193.14	193.25	1373738
2025-02-10	194.07	194.08	192.90	193.69	1317126
2025-02-11	193.25	194.18	192.92	194.11	736380
2025-02-12	192.51	193.56	192.13	193.15	1156892
2025-02-13	193.75	194.86	193.22	194.66	1563427
2025-02-14	194.99	195.62	194.37	194.48	1205124
2025-02-18	194.49	195.68	194.22	195.62	1738298
2025-02-19	195.21	196.44	195.04	196.21	1332319
2025-02-20	195.63	195.73	194.23	195.30	924550
2025-02-21	194.95	195.05	192.35	192.64	1458053
2025-02-24	193.21	193.76	192.39	192.87	1154633
2025-02-25	193.12	193.87	191.89	193.11	1114030
2025-02-26	193.34	193.93	191.96	192.41	1371648
2025-02-27	192.46	193.97	191.70	191.79	1017886
2025-02-28	192.08	194.50	191.35	194.37	2487701
2025-03-03	195.03	195.68	191.28	192.46	1960468
2025-03-04	191.10	191.28	188.23	188.71	2539254
2025-03-05	188.50	190.80	187.76	190.33	1723789
2025-03-06	188.45	189.75	187.48	188.45	2055030
2025-03-07	187.92	190.19	187.13	189.67	1686405
2025-03-10	187.84	189.40	185.46	186.89	2210824
2025-03-11	186.68	186.79	183.68	184.67	3050578
2025-03-12	185.63	185.84	182.84	183.97	2148959
2025-03-13	184.09	184.88	182.20	182.82	2099743
2025-03-14	184.04	186.33	183.41	186.13	2103276
2025-03-17	185.89	189.15	185.89	187.80	1856732
2025-03-18	187.48	187.72	186.33	187.13	2309676
2025-03-19	187.35	189.32	186.91	188.47	9120684
2025-03-20	187.44	188.91	187.13	187.99	1508440
2025-03-21	186.82	187.46	185.59	187.15	3990839
2025-03-24	188.61	190.04	188.41	189.75	1625154
2025-03-25	190.10	190.22	188.64	189.34	958597
2025-03-26	189.81	190.69	188.80	189.29	1566696
2025-03-27	188.91	189.87	188.16	188.83	1783273
2025-03-28	188.60	188.92	185.97	186.27	2699500
2025-03-31	185.23	188.91	185.00	188.16	3059184
2025-04-01	187.71	188.65	186.04	187.90	1564022
2025-04-02	186.57	189.52	186.51	189.13	2102162
2025-04-03	184.48	185.33	181.16	181.40	3659210
2025-04-04	177.04	177.49	170.17	170.39	5665044
2025-04-07	166.05	174.89	163.19	169.17	6236544
2025-04-08	174.22	174.73	164.55	166.82	4758590
2025-04-09	165.05	179.67	164.20	178.73	4955966
2025-04-10	176.03	176.20	169.03	173.45	4498745
2025-04-11	173.00	177.00	171.71	176.12	3723979
2025-04-14	178.29	179.24	176.67	178.27	3151604
2025-04-15	178.72	179.76	177.70	177.77	1500357
2025-04-16	177.52	178.52	174.61	175.80	4595126
2025-04-17	175.44	177.83	175.44	176.32	2043434
2025-04-21	175.36	175.55	171.13	172.90	7574446
2025-04-22	174.75	177.35	174.55	177.02	1835219
2025-04-23	180.00	182.00	177.96	178.49	2559358
2025-04-24	178.53	181.14	177.87	180.81	1558228
2025-04-25	180.23	180.57	179.03	180.43	1236360
2025-04-28	180.83	181.89	179.51	181.05	1509912
2025-04-29	180.54	182.50	180.31	182.07	1741773
2025-04-30	180.89	182.75	178.62	182.27	1663970
2025-05-01	182.14	183.50	181.29	182.11	1482962
2025-05-02	184.11	185.40	183.65	184.90	1707199
2025-05-05	183.76	185.06	183.25	184.12	2321085
2025-05-06	182.86	184.20	182.36	182.92	1211735
2025-05-07	183.62	184.76	183.02	183.89	1436165
2025-05-08	185.00	186.88	184.47	185.09	3225680
2025-05-09	185.51	185.76	184.61	185.05	2030089
2025-05-12	189.07	189.23	187.89	188.95	3788718
2025-05-13	188.95	189.49	188.49	188.62	2227504
2025-05-14	188.57	188.74	187.07	187.36	1740351
2025-05-15	187.17	189.36	187.00	189.26	3638201
2025-05-16	189.16	191.09	188.82	191.09	1908300
2025-05-19	189.73	191.47	189.53	191.30	2570579
2025-05-20	190.96	191.48	190.25	190.98	1552121
2025-05-21	189.66	189.95	187.12	187.19	2162708
2025-05-22	186.82	187.57	185.67	186.66	2925536
2025-05-23	184.91	186.73	184.69	186.27	2223382
2025-05-27	188.03	189.32	187.26	189.32	3682621
2025-05-28	189.22	189.43	187.54	187.80	2495672
2025-05-29	188.51	188.63	186.94	188.50	3227971
2025-05-30	187.93	189.17	187.11	188.62	3602069
2025-06-02	188.29	188.96	186.64	188.91	3702238
2025-06-03	188.75	190.20	188.19	190.01	1737105
2025-06-04	190.31	190.44	189.26	189.27	1348112
2025-06-05	189.63	189.81	188.39	188.91	1876977
2025-06-06	190.33	191.14	190.07	190.76	1447409
2025-06-09	191.12	191.62	190.20	190.83	2505055
2025-06-10	191.08	191.86	190.94	191.55	2102761
2025-06-11	191.80	192.01	190.68	191.30	1648144
2025-06-12	190.70	191.75	190.23	191.74	2029117
2025-06-13	190.54	191.41	189.38	188.99	2226104
2025-06-16	190.15	191.24	189.84	190.34	5833590
2025-06-17	189.71	190.09	188.60	188.77	1849963
2025-06-18	189.15	190.32	188.68	189.13	1900346
2025-06-20	189.93	190.33	189.07	189.42	1514554
2025-06-23	189.75	191.13	188.55	190.99	2061750
2025-06-24	191.64	192.99	191.46	192.57	1554203
2025-06-25	192.44	192.54	191.25	191.48	1972582
2025-06-26	191.92	193.01	191.92	192.84	1255772
2025-06-27	193.11	194.43	192.63	193.37	5873118
2025-06-30	194.03	194.50	193.35	194.23	3622195
2025-07-01	194.02	196.54	194.00	196.03	3812694
2025-07-02	195.96	196.44	195.33	196.39	2172012
2025-07-03	196.81	197.71	196.46	197.41	1112228
2025-07-07	196.93	197.26	194.90	195.88	2110867
2025-07-08	195.82	196.37	195.51	195.72	1655945
2025-07-09	196.49	196.52	195.26	196.26	1334300
2025-07-10	196.28	197.78	195.90	197.34	1184519
2025-07-11	196.31	196.69	195.68	196.30	1233138
2025-07-14	196.13	196.71	195.69	196.63	1453966
2025-07-15	196.70	196.88	194.08	194.13	2119665
2025-07-16	194.65	195.06	192.87	194.82	3168739
2025-07-17	194.66	196.20	194.61	196.01	4140156
2025-07-18	196.67	196.73	195.46	195.88	1282438
2025-07-21	196.49	197.10	195.74	195.83	1844791
2025-07-22	195.89	197.68	195.89	197.50	1699454
2025-07-23	198.21	199.03	197.93	199.03	3042375
2025-07-24	198.72	199.29	198.30	198.32	2992349
2025-07-25	198.54	199.22	197.85	199.08	2739988
2025-07-28	199.21	199.21	197.92	198.20	2342758
2025-07-29	198.51	198.62	197.70	198.05	2117566
2025-07-30	198.30	198.56	196.19	197.07	2657428
2025-07-31	196.44	197.49	194.98	195.42	3601275
2025-08-01	193.76	193.82	191.64	192.76	3357684
2025-08-04	193.57	194.87	193.41	194.81	1909444
2025-08-05	194.90	195.30	193.80	194.60	1312886
2025-08-06	194.87	195.15	194.07	194.65	1332683
2025-08-07	195.68	196.14	194.02	194.67	1662329
2025-08-08	195.23	196.09	195.02	195.66	853911
2025-08-11	196.06	196.45	194.80	195.15	1122653
2025-08-12	195.76	197.38	195.67	197.29	1342620
2025-08-13	197.81	199.31	197.69	199.24	1924824
2025-08-14	198.21	198.82	197.65	198.66	1968418
2025-08-15	199.16	199.25	198.21	198.29	1596752
2025-08-18	198.29	198.69	197.98	198.31	1896489
2025-08-19	198.31	199.72	198.31	198.95	1815870
2025-08-20	199.06	199.52	198.33	199.15	2717369
2025-08-21	198.49	198.92	197.77	198.41	2194638
2025-08-22	199.40	202.19	199.40	201.77	2653737
2025-08-25	201.39	201.63	200.35	200.41	3039235
2025-08-26	200.16	200.95	200.00	200.78	1773743
2025-08-27	200.56	201.74	200.50	201.51	2075795
2025-08-28	201.66	201.81	200.84	201.60	2299790
2025-08-29	201.41	202.18	200.99	201.63	2161033
2025-09-02	200.15	200.62	199.13	200.60	3446160
2025-09-03	200.58	201.05	199.46	200.45	1816648
2025-09-04	200.70	202.11	200.21	202.09	2165847
2025-09-05	202.23	203.12	200.63	201.59	2822825
2025-09-08	201.65	201.65	200.40	201.51	2428948
2025-09-09	201.19	202.02	201.13	201.74	2516331
2025-09-10	201.63	202.16	200.67	201.23	2872286
2025-09-11	201.46	204.02	201.31	203.86	2882089
2025-09-12	203.49	203.84	202.52	202.63	1809409
2025-09-15	203.13	203.51	202.36	201.65	5265612
2025-09-16	201.96	202.13	200.93	201.49	1907448
2025-09-17	201.75	203.71	200.86	202.09	1953777
2025-09-18	202.58	203.57	202.13	203.11	1814665
2025-09-19	203.47	203.47	202.09	202.77	2658638
2025-09-22	202.07	202.81	201.79	202.48	2211363
2025-09-23	202.74	203.93	202.37	202.63	6067633
2025-09-24	202.91	203.22	202.12	202.23	1494921
2025-09-25	201.79	201.86	200.54	201.29	2108861
2025-09-26	201.94	203.21	201.90	202.98	2301758
2025-09-29	203.61	203.85	202.60	203.22	1874482
2025-09-30	202.93	203.78	202.19	203.59	3362578
2025-10-01	203.06	204.14	203.06	203.87	2283095
2025-10-02	203.80	204.38	203.14	204.06	1780153
2025-10-03	204.36	206.01	204.29	204.96	1997038
2025-10-06	205.81	205.89	204.70	205.22	2333158
2025-10-07	205.59	205.88	204.11	204.54	1989344
2025-10-08	205.03	205.42	203.93	204.95	1770720
2025-10-09	205.20	205.45	203.31	203.70	1890143
2025-10-10	204.01	204.59	199.40	199.44	4633368
2025-10-13	200.86	202.07	200.53	201.57	2099655
2025-10-14	200.27	204.12	200.00	203.12	3274046
2025-10-15	204.03	205.25	202.18	203.87	2625267
2025-10-16	204.28	204.53	201.17	201.84	11648561
2025-10-17	201.90	203.23	201.67	202.84	9309206
2025-10-20	203.71	205.12	203.68	204.91	2816093
2025-10-21	204.89	205.74	204.53	205.08	2930165
2025-10-22	205.05	205.17	203.35	204.23	4321074
2025-10-23	204.52	205.34	204.03	205.09	2381544
2025-10-24	206.38	206.87	206.21	206.30	1984634
2025-10-27	207.29	207.58	206.82	207.50	1870789
2025-10-28	207.44	207.44	205.99	206.10	2568491
2025-10-29	205.69	206.16	203.89	204.73	4421461
2025-10-30	203.96	205.85	203.69	203.80	3998056
2025-10-31	203.97	205.12	203.49	204.57	3684346
2025-11-03	204.72	204.72	202.39	204.06	2785528
2025-11-04	202.50	203.59	202.12	202.87	4260082
2025-11-05	202.98	204.77	202.76	204.19	2756026
2025-11-06	204.02	204.72	202.77	203.10	4628094
2025-11-07	202.69	204.49	202.05	204.42	5087878
2025-11-10	205.31	206.29	204.25	205.85	3404895
2025-11-11	206.00	207.55	205.98	207.25	2487256
2025-11-12	207.62	208.66	207.55	208.01	2363824
2025-11-13	207.42	207.93	205.20	205.47	4589169
2025-11-14	204.21	205.79	203.72	204.79	5406368
2025-11-17	204.78	205.30	201.91	202.58	5512160
2025-11-18	201.92	203.58	201.17	202.33	8633770
2025-11-19	202.38	203.17	201.20	202.08	4369593
2025-11-20	204.12	204.85	199.79	199.94	9120760
2025-11-21	201.02	204.12	200.61	203.04	7159584
2025-11-24	203.64	204.91	202.99	204.48	3964259
2025-11-25	205.00	207.52	204.80	207.26	3997473
2025-11-26	207.36	209.21	207.36	208.48	2659699
2025-11-28	208.94	210.18	208.71	209.98	4427222
2025-12-01	208.85	209.97	208.41	208.55	3468975
2025-12-02	208.98	209.15	207.86	208.43	3466769
2025-12-03	208.66	210.49	208.66	210.33	3289516
2025-12-04	210.38	210.68	209.69	210.24	3880983
2025-12-05	210.51	211.41	210.28	210.47	7183385
2025-12-08	210.57	210.57	208.83	209.13	4095268
2025-12-09	209.22	210.17	208.60	208.64	3068409
2025-12-10	208.80	211.92	208.64	211.49	5636808
2025-12-11	211.42	213.00	211.40	212.85	5045408
2025-12-12	213.36	213.53	211.22	211.79	5654941
2025-12-15	212.71	212.86	211.27	211.08	5334227
2025-12-16	210.95	211.20	208.66	209.32	5355700
2025-12-17	209.67	210.39	208.51	208.65	5250581
2025-12-18	209.83	210.66	208.63	209.06	4996178
2025-12-19	209.19	210.59	209.12	209.88	5295759
2025-12-22	210.55	211.64	210.51	211.48	5018908
2025-12-23	211.20	211.84	211.12	211.61	2134628
2025-12-24	211.77	212.78	211.56	212.55	1466300
2025-12-26	212.46	212.62	211.82	212.45	3532692
2025-12-29	212.12	212.67	211.68	212.04	5821426
2025-12-30	212.15	212.35	211.76	211.94	2236769
2025-12-31	211.87	211.95	210.28	210.34	2407277
2026-01-02	211.02	212.41	210.16	212.20	6475904
2026-01-05	212.81	215.15	212.81	214.62	9013279
2026-01-06	214.46	216.78	214.46	216.57	2796722
2026-01-07	216.40	216.79	214.18	214.35	2843291
2026-01-08	214.34	216.61	214.19	216.14	3782088
2026-01-09	216.53	217.89	216.53	217.59	3172736
2026-01-12	216.81	217.85	216.35	217.72	4780163
2026-01-13	218.18	218.51	216.92	217.51	4156582
2026-01-14	217.20	218.40	217.06	218.32	5267676
2026-01-15	218.91	219.86	218.68	219.20	3834521
2026-01-16	219.35	219.71	218.60	218.99	3769537
2026-01-20	216.66	217.86	215.56	215.94	6650753
2026-01-21	216.86	219.79	216.86	219.13	4476597
2026-01-22	219.97	220.72	219.30	219.71	2718063
2026-01-23	219.24	219.35	217.80	218.48	2979699
2026-01-26	218.91	219.46	218.75	219.11	3368238
2026-01-27	218.89	219.33	218.46	219.12	1610694
2026-01-28	219.36	220.06	218.75	219.31	2189461
2026-01-29	220.72	221.43	218.42	220.25	5442978
2026-01-30	219.44	220.37	218.05	219.86	5007666
2026-02-02	219.32	221.89	219.04	221.67	3085144
2026-02-03	221.67	223.18	220.15	221.91	3883504
2026-02-04	222.46	223.44	221.58	222.63	3525405
2026-02-05	221.13	222.07	219.98	220.83	3433957
2026-02-06	221.82	224.99	221.82	224.57	3410507
2026-02-09	223.82	225.09	223.25	224.62	2021254
2026-02-10	224.41	225.22	224.14	224.34	2713894
2026-02-11	225.40	225.89	223.95	224.83	2049883
2026-02-12	225.48	226.39	221.97	222.21	4430621
2026-02-13	222.11	224.72	221.38	223.71	4538438
2026-02-17	223.49	224.33	221.72	223.54	1474522

Explore More About IWD

Coins representing dividend payouts and trends

IWD 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

IWD 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

IWD 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