IWF Historical Prices

Summary

Key Stock Metrics

315.24

(April 19, 2024)

52-Week Low

419.53

(December 16, 2024)

52-Week High

419.53

(December 16, 2024)

All-Time High

367.92

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-26	78.19	78.19	78.14	78.14	10300
2000-05-30	79.48	79.63	79.48	79.63	1100
2000-05-31	80.97	82.09	80.97	82.09	1000
2000-06-01	82.05	83.19	82.05	82.88	5200
2000-06-02	85.52	85.89	85.23	85.89	8000
2000-06-05	85.13	86.00	85.13	85.39	20400
2000-06-06	85.38	85.67	85.38	85.61	400
2000-06-07	84.41	85.28	84.41	85.28	1200
2000-06-08	85.63	85.64	84.75	84.75	13400
2000-06-09	85.66	85.66	85.05	85.05	1700
2000-06-12	85.30	85.38	83.86	83.86	3800
2000-06-13	83.22	85.30	83.22	85.30	7600
2000-06-14	85.94	85.94	85.56	85.56	600
2000-06-15	85.50	85.50	85.50	85.50	2600
2000-06-16	86.52	86.83	85.91	85.94	282100
2000-06-19	86.16	88.00	86.16	88.00	9500
2000-06-20	87.95	88.17	87.47	87.59	111700
2000-06-21	87.44	88.00	87.22	87.69	16100
2000-06-22	87.59	87.59	85.92	85.92	7300
2000-06-23	85.44	85.44	85.25	85.34	700
2000-06-26	85.59	85.81	85.33	85.77	12000
2000-06-27	85.84	86.03	85.61	85.61	5900
2000-06-28	85.52	86.69	85.52	86.61	6100
2000-06-29	85.28	85.84	84.69	85.17	24100
2000-06-30	85.00	86.53	85.00	86.53	18600
2000-07-03	86.39	87.27	86.39	87.27	17600
2000-07-05	86.47	86.47	84.72	84.72	22900
2000-07-06	84.94	86.16	84.19	86.06	45500
2000-07-07	87.23	88.36	87.23	87.81	6200
2000-07-10	87.34	88.25	87.27	87.27	32400
2000-07-11	87.42	88.38	86.81	87.27	30900
2000-07-12	88.42	89.05	88.09	88.92	20500
2000-07-13	89.38	90.17	89.11	89.66	9700
2000-07-14	90.30	91.00	89.64	91.00	25500
2000-07-17	90.59	92.33	90.59	91.86	13100
2000-07-18	91.50	91.92	90.09	90.50	9500
2000-07-19	89.69	89.69	88.27	88.56	67800
2000-07-20	89.42	90.50	89.42	90.50	16200
2000-07-21	89.03	89.19	88.63	89.14	7200
2000-07-24	88.56	89.09	87.16	87.16	6700
2000-07-25	86.75	87.55	86.75	87.41	30200
2000-07-26	86.88	86.88	85.78	86.56	15900
2000-07-27	85.56	85.94	85.19	85.39	27700
2000-07-28	85.19	85.19	81.66	82.02	20700
2000-07-31	82.84	83.67	81.88	83.14	20000
2000-08-01	83.70	83.70	83.27	83.55	2600
2000-08-02	82.69	84.11	82.66	82.66	8500
2000-08-03	81.31	83.72	80.88	83.72	5000
2000-08-04	84.52	84.52	83.63	84.20	60100
2000-08-07	84.47	85.69	84.47	85.63	24700
2000-08-08	85.16	86.09	85.16	85.88	13700
2000-08-09	86.81	86.81	85.25	85.44	8500
2000-08-10	84.81	85.28	84.00	84.25	12100
2000-08-11	84.00	84.59	83.00	84.47	7600
2000-08-14	84.41	85.94	84.41	85.94	105200
2000-08-15	85.88	86.25	85.81	86.09	1500
2000-08-16	86.91	86.91	85.56	85.77	42100
2000-08-17	85.94	87.41	85.94	87.28	22000
2000-08-18	87.75	88.06	87.13	87.28	11000
2000-08-21	87.78	88.25	87.25	87.56	15100
2000-08-22	87.97	88.66	87.75	87.75	6000
2000-08-23	87.44	88.75	87.44	88.75	17500
2000-08-24	89.13	89.50	89.00	89.50	5700
2000-08-25	89.53	89.66	89.44	89.50	7200
2000-08-28	89.63	90.44	89.50	90.28	5700
2000-08-29	89.75	90.28	89.75	89.98	4200
2000-08-30	89.88	89.88	89.38	89.38	12800
2000-08-31	90.06	91.00	90.06	91.00	6200
2000-09-01	91.63	91.84	91.00	91.13	32800
2000-09-05	90.50	90.72	89.53	89.59	13300
2000-09-06	89.38	89.38	87.47	87.47	9900
2000-09-07	88.81	88.94	88.75	88.84	4200
2000-09-08	88.63	88.63	87.16	87.44	8300
2000-09-11	87.06	87.63	85.75	85.75	13500
2000-09-12	86.38	86.88	85.00	85.00	21900
2000-09-13	84.38	86.06	84.38	86.06	4900
2000-09-14	87.19	87.19	85.94	85.94	44800
2000-09-15	85.63	85.63	84.63	84.63	1800
2000-09-18	84.78	84.78	83.34	83.34	8600
2000-09-19	84.47	85.50	84.47	85.50	3000
2000-09-20	85.25	85.25	84.25	84.25	1500
2000-09-21	85.19	85.19	84.97	84.97	25700
2000-09-22	82.31	84.75	82.31	84.75	27300
2000-09-25	85.50	85.72	83.78	83.78	2100
2000-09-26	83.50	84.06	82.75	82.75	7800
2000-09-27	82.69	83.28	81.97	82.09	4500
2000-09-28	82.31	84.38	82.31	84.38	12000
2000-09-29	83.23	83.28	82.53	82.53	7800
2000-10-02	82.94	83.09	81.09	81.09	23300
2000-10-03	82.13	82.34	79.44	79.44	8000
2000-10-04	78.97	81.25	78.97	81.25	4200
2000-10-05	80.81	81.13	80.38	80.69	56700
2000-10-06	80.94	80.94	77.75	78.88	32600
2000-10-09	78.88	78.88	77.53	78.75	2900
2000-10-10	78.25	78.25	76.09	76.09	16100
2000-10-11	75.75	76.56	74.00	75.47	12400
2000-10-12	75.63	75.63	72.88	72.88	86300
2000-10-13	72.84	76.89	72.84	76.89	10200
2000-10-16	76.83	77.77	76.64	77.22	23400
2000-10-17	77.80	77.80	74.98	75.56	2600
2000-10-18	72.25	75.91	72.13	75.91	14700
2000-10-19	77.00	78.55	76.63	78.36	15000
2000-10-20	78.67	80.44	78.58	79.25	20300
2000-10-23	79.03	79.95	78.44	78.44	9700
2000-10-24	79.78	79.78	77.73	77.78	2700
2000-10-25	76.09	77.42	75.08	75.08	2800
2000-10-26	74.84	75.25	72.83	75.25	11700
2000-10-27	75.69	76.50	74.92	76.13	13000
2000-10-30	75.09	75.50	74.16	75.33	9700
2000-10-31	75.86	78.41	75.86	78.17	12100
2000-11-01	78.33	78.80	77.64	78.11	24700
2000-11-02	78.97	79.59	78.67	79.47	18500
2000-11-03	79.44	79.97	79.00	79.59	461700
2000-11-06	79.91	80.16	79.36	79.41	86000
2000-11-07	78.61	79.97	78.61	79.56	6100
2000-11-08	78.16	78.39	77.00	77.00	44700
2000-11-09	74.59	76.16	73.47	75.59	29700
2000-11-10	74.31	74.38	73.11	73.45	16200
2000-11-13	70.81	72.63	69.41	72.08	25800
2000-11-14	73.00	74.91	73.00	74.69	13400
2000-11-15	74.91	75.45	74.30	74.30	223800
2000-11-16	74.80	75.50	73.59	73.59	11000
2000-11-17	73.56	74.00	72.41	73.08	4800
2000-11-20	72.03	72.03	70.55	71.02	29000
2000-11-21	71.33	71.55	70.73	71.39	33200
2000-11-22	70.33	70.66	69.11	69.45	6900
2000-11-24	70.28	70.88	70.28	70.88	1500
2000-11-27	72.69	72.88	71.94	72.23	23100
2000-11-28	71.17	71.42	69.25	69.25	42900
2000-11-29	69.11	69.83	68.23	69.36	26300
2000-11-30	67.33	67.50	65.80	66.59	246600
2000-12-01	67.86	68.84	67.42	67.88	22400
2000-12-04	67.36	68.08	66.98	68.00	6000
2000-12-05	69.33	72.16	69.17	72.16	62400
2000-12-06	71.97	72.41	70.66	70.84	27300
2000-12-07	69.86	70.41	69.41	69.92	34400
2000-12-08	71.72	73.17	71.52	72.47	25200
2000-12-11	72.41	74.45	72.41	74.03	36300
2000-12-12	73.63	73.63	72.78	72.78	43300
2000-12-13	72.47	73.25	70.83	70.83	13000
2000-12-14	70.50	70.84	70.25	70.25	75000
2000-12-15	67.88	68.59	66.47	67.50	58300
2000-12-18	68.81	68.81	66.94	67.03	33500
2000-12-19	67.25	69.08	65.58	65.58	159200
2000-12-20	63.38	63.91	61.97	62.28	89800
2000-12-21	62.06	63.63	61.34	62.05	167200
2000-12-22	63.13	65.00	63.13	65.00	55300
2000-12-26	65.81	65.81	64.03	64.83	61100
2000-12-27	64.95	66.16	64.75	65.69	62200
2000-12-28	65.69	66.42	65.38	65.89	52800
2000-12-29	66.16	66.38	64.44	64.63	289800
2001-01-02	63.88	64.34	60.88	61.00	40400
2001-01-03	60.75	66.91	60.59	66.91	58300
2001-01-04	66.50	67.19	65.56	66.08	12800
2001-01-05	64.59	64.63	62.80	62.80	11200
2001-01-08	62.50	62.56	60.94	62.25	9300
2001-01-09	63.38	64.05	63.13	63.19	24100
2001-01-10	62.63	64.66	62.63	64.66	8600
2001-01-11	64.50	66.75	64.50	66.72	72300
2001-01-12	66.41	67.56	65.92	66.38	6100
2001-01-16	66.05	66.09	65.47	66.09	6000
2001-01-17	68.13	68.56	66.81	67.16	21800
2001-01-18	67.44	69.19	67.13	69.19	12300
2001-01-19	69.88	69.88	68.34	69.06	115400
2001-01-22	68.56	69.38	68.25	68.36	15700
2001-01-23	68.81	70.02	68.25	69.92	34100
2001-01-24	70.16	70.75	69.91	70.27	93100
2001-01-25	69.88	70.19	69.00	69.03	15400
2001-01-26	68.13	69.08	68.00	68.59	39000
2001-01-29	68.56	69.55	68.56	69.51	14100
2001-01-30	69.63	69.80	69.27	69.76	18500
2001-01-31	70.11	70.46	69.25	69.35	9300
2001-02-01	69.12	69.35	68.30	69.08	5500
2001-02-02	69.08	69.08	66.92	66.92	10000
2001-02-05	66.82	66.89	66.38	66.61	31600
2001-02-06	66.85	67.90	66.83	66.83	17100
2001-02-07	66.26	66.26	65.07	65.96	4800
2001-02-08	66.33	66.49	65.09	65.09	9900
2001-02-09	64.62	64.62	63.08	63.13	91000
2001-02-12	63.22	63.76	63.21	63.76	4700
2001-02-13	64.16	64.69	62.97	62.97	14200
2001-02-14	63.02	63.69	62.05	63.46	34400
2001-02-15	64.56	65.26	64.40	64.97	34700
2001-02-16	62.84	62.88	61.88	62.58	7500
2001-02-20	62.53	62.53	60.72	60.72	3800
2001-02-21	60.02	60.98	58.92	59.06	65400
2001-02-22	59.17	59.55	57.48	58.62	16100
2001-02-23	58.12	58.80	56.71	58.80	20700
2001-02-26	59.16	59.73	58.43	59.56	15400
2001-02-27	59.71	59.79	58.25	58.54	5700
2001-02-28	58.70	59.06	56.67	57.04	21200
2001-03-01	56.97	57.26	55.43	57.26	31700
2001-03-02	56.38	58.10	56.38	56.88	6700
2001-03-05	57.18	57.35	56.82	57.06	13400
2001-03-06	58.59	59.27	58.27	58.27	105100
2001-03-07	58.95	58.96	58.27	58.42	23300
2001-03-08	57.89	58.17	57.56	57.85	99500
2001-03-09	56.72	56.72	55.15	55.50	628500
2001-03-12	53.96	54.12	51.89	52.12	206800
2001-03-13	52.75	53.92	52.26	53.92	38400
2001-03-14	52.11	53.93	52.11	52.69	19200
2001-03-15	53.92	53.92	52.63	52.63	35300
2001-03-16	52.15	52.15	50.92	51.13	87500
2001-03-19	51.29	52.50	50.80	52.33	26000
2001-03-20	52.70	53.18	50.78	50.78	281400
2001-03-21	50.75	51.62	49.74	49.98	54700
2001-03-22	49.85	50.97	48.43	50.77	102800
2001-03-23	51.50	52.08	51.00	52.08	283400
2001-03-26	52.68	52.69	51.83	52.27	91100
2001-03-27	51.92	53.66	51.92	53.56	69500
2001-03-28	52.48	52.48	51.29	51.39	387400
2001-03-29	50.95	51.52	49.83	50.26	90700
2001-03-30	51.08	51.29	50.05	50.74	222700
2001-04-02	51.00	51.13	49.32	49.61	22100
2001-04-03	49.09	49.09	46.98	47.23	66100
2001-04-04	46.98	48.16	46.66	46.77	31800
2001-04-05	48.75	50.45	48.60	50.27	29500
2001-04-06	48.80	49.40	48.38	49.00	671200
2001-04-09	49.50	49.67	48.60	49.10	394000
2001-04-10	50.10	51.70	50.10	51.39	126000
2001-04-11	52.75	52.86	51.49	51.85	549900
2001-04-12	51.46	52.95	51.46	52.93	79100
2001-04-16	52.73	53.04	51.78	52.25	91400
2001-04-17	51.80	53.39	51.80	52.84	75700
2001-04-18	54.72	57.70	54.50	56.45	83900
2001-04-19	56.77	58.36	56.47	58.27	90200
2001-04-20	57.75	58.35	57.40	57.95	84200
2001-04-23	56.96	57.07	55.71	55.98	25400
2001-04-24	56.09	56.73	54.80	54.80	564600
2001-04-25	55.19	56.18	54.65	56.13	12500
2001-04-26	56.68	57.01	55.90	55.90	23400
2001-04-27	56.86	57.02	56.29	57.01	61100
2001-04-30	57.75	58.59	57.20	57.30	31500
2001-05-01	57.34	58.58	57.07	58.58	75300
2001-05-02	59.00	59.63	58.42	59.28	206800
2001-05-03	58.05	58.21	57.36	57.69	373700
2001-05-04	56.55	58.80	56.55	58.71	114600
2001-05-07	58.99	58.99	58.16	58.39	65600
2001-05-08	58.80	58.96	58.03	58.64	29000
2001-05-09	57.65	58.61	57.62	58.04	136200
2001-05-10	58.76	58.80	57.54	57.66	189000
2001-05-11	57.56	57.56	56.85	57.04	203600
2001-05-14	56.63	56.91	56.25	56.91	57300
2001-05-15	56.94	57.46	56.59	56.66	89100
2001-05-16	56.15	59.00	56.15	58.85	104700
2001-05-17	58.90	59.97	58.90	59.42	56100
2001-05-18	59.30	59.65	58.79	59.29	86700
2001-05-21	59.71	61.56	59.57	61.56	83900
2001-05-22	61.65	61.80	61.17	61.30	153100
2001-05-23	60.95	60.95	59.80	59.83	28800
2001-05-24	59.91	60.15	59.30	60.05	179600
2001-05-25	60.08	60.08	59.15	59.15	80600
2001-05-29	59.05	59.05	57.75	57.75	110000
2001-05-30	57.12	57.32	56.00	56.13	70300
2001-05-31	56.30	57.15	56.30	56.56	18400
2001-06-01	56.70	57.62	56.62	57.35	22400
2001-06-04	57.36	57.64	57.03	57.26	45900
2001-06-05	57.54	59.15	57.54	58.94	81100
2001-06-06	58.83	59.10	58.21	58.21	503000
2001-06-07	58.72	59.35	58.51	59.33	453500
2001-06-08	59.03	59.03	57.86	58.22	38400
2001-06-11	58.08	58.08	56.93	57.17	56800
2001-06-12	56.25	57.74	56.00	57.65	17000
2001-06-13	57.23	57.58	56.58	56.61	5100
2001-06-14	56.04	56.04	54.84	54.92	18900
2001-06-15	53.97	54.91	53.73	54.39	46600
2001-06-18	54.40	54.92	54.11	54.13	16400
2001-06-19	55.22	55.22	53.66	53.88	12600
2001-06-20	54.17	55.02	54.11	55.02	26600
2001-06-21	54.90	56.01	54.90	55.58	20400
2001-06-22	55.25	55.49	54.52	54.87	42500
2001-06-25	55.10	55.31	54.32	54.70	32200
2001-06-26	54.08	54.95	53.89	54.54	15200
2001-06-27	54.63	54.82	54.18	54.47	70700
2001-06-28	55.25	56.17	55.25	55.27	19600
2001-06-29	56.03	56.52	55.80	55.80	85600
2001-07-02	55.49	56.24	55.49	55.75	13400
2001-07-03	55.78	55.84	55.56	55.62	66700
2001-07-05	55.38	55.47	54.54	54.54	104500
2001-07-06	54.04	54.04	52.82	52.82	38300
2001-07-09	53.20	53.68	53.15	53.45	328900
2001-07-10	53.73	53.73	52.34	52.46	150000
2001-07-11	52.35	52.46	51.73	51.99	51900
2001-07-12	53.18	53.99	53.18	53.99	22000
2001-07-13	53.73	54.57	53.73	54.39	52200
2001-07-16	54.28	54.28	53.20	53.32	13300
2001-07-17	53.30	54.06	53.08	54.00	29600
2001-07-18	53.50	53.66	53.13	53.57	81000
2001-07-19	54.00	54.50	53.66	53.68	49700
2001-07-20	53.73	54.02	53.62	53.80	68100
2001-07-23	53.91	54.04	52.75	52.81	20900
2001-07-24	52.56	52.73	51.53	51.78	29800
2001-07-25	52.00	52.81	51.89	52.76	35000
2001-07-26	52.59	53.54	52.34	53.54	22100
2001-07-27	53.29	53.85	53.28	53.60	28700
2001-07-30	53.91	53.91	53.33	53.58	14600
2001-07-31	53.93	54.44	53.77	53.77	35300
2001-08-01	54.27	54.49	53.94	54.08	15000
2001-08-02	54.70	54.70	54.14	54.50	27800
2001-08-03	54.25	54.28	53.62	54.12	41400
2001-08-06	53.98	53.98	53.24	53.50	16900
2001-08-07	53.48	53.69	53.11	53.45	33000
2001-08-08	53.12	53.74	52.23	52.37	20400
2001-08-09	52.28	52.47	51.90	52.38	16600
2001-08-10	52.38	52.74	51.63	52.62	58700
2001-08-13	52.69	52.79	52.33	52.68	71700
2001-08-14	52.86	53.03	52.52	52.56	50100
2001-08-15	52.56	52.56	51.85	51.96	29500
2001-08-16	51.44	51.99	51.11	51.83	118300
2001-08-17	51.32	51.37	50.58	50.86	165700
2001-08-20	50.82	51.37	50.79	51.37	64200
2001-08-21	51.45	51.69	50.43	50.44	20800
2001-08-22	50.75	50.99	50.21	50.83	25100
2001-08-23	50.84	51.20	50.82	50.92	92500
2001-08-24	51.11	52.22	50.98	52.06	99900
2001-08-27	52.17	52.38	51.84	51.90	45000
2001-08-28	51.80	51.93	51.10	51.13	27700
2001-08-29	51.33	51.33	50.32	50.48	98600
2001-08-30	49.95	50.01	49.00	49.35	25900
2001-08-31	49.25	49.78	49.09	49.37	16200
2001-09-04	49.54	50.58	49.37	49.56	26100
2001-09-05	48.94	49.56	48.45	49.22	53800
2001-09-06	48.60	49.04	47.94	47.94	38500
2001-09-07	47.31	47.97	46.80	46.80	36800
2001-09-10	46.46	47.64	46.46	47.46	55200
2001-09-17	46.00	46.24	44.10	45.00	263400
2001-09-18	44.75	45.35	44.00	44.35	81600
2001-09-19	44.60	44.60	42.20	43.80	94700
2001-09-20	42.90	43.03	42.20	42.30	46000
2001-09-21	40.25	42.20	40.25	41.50	205400
2001-09-24	43.10	43.55	42.50	43.20	106000
2001-09-25	43.40	44.08	42.87	43.65	108400
2001-09-26	44.10	44.10	42.92	43.28	63600
2001-09-27	43.50	43.80	42.65	43.45	37900
2001-09-28	44.25	44.55	43.85	44.50	99500
2001-10-01	44.03	44.44	43.93	44.40	36200
2001-10-02	44.36	44.85	44.10	44.85	196700
2001-10-03	44.40	46.42	44.40	46.12	277300
2001-10-04	46.40	46.95	45.95	46.22	138900
2001-10-05	46.05	46.48	45.45	46.46	43100
2001-10-08	45.65	46.47	45.65	46.17	25100
2001-10-09	46.00	46.08	45.60	45.72	15500
2001-10-10	45.51	46.98	45.51	46.76	97900
2001-10-11	47.56	48.05	47.52	48.03	408200
2001-10-12	47.70	48.04	46.89	47.92	47600
2001-10-15	47.50	47.92	47.22	47.86	55700
2001-10-16	48.10	48.50	47.65	48.22	57300
2001-10-17	48.86	48.87	47.02	47.04	129600
2001-10-18	46.79	47.08	46.51	46.73	21700
2001-10-19	46.75	47.31	46.28	47.28	35400
2001-10-22	47.07	48.07	47.07	48.03	19200
2001-10-23	48.40	48.49	47.64	47.88	47600
2001-10-24	47.91	48.24	47.73	47.88	50300
2001-10-25	47.25	48.86	46.97	48.83	113500
2001-10-26	48.55	49.23	48.46	48.97	81900
2001-10-29	48.70	48.70	47.50	47.66	159100
2001-10-30	46.85	46.98	46.41	46.73	82900
2001-10-31	47.10	47.42	46.45	46.78	110600
2001-11-01	47.00	47.99	46.55	47.86	163700
2001-11-02	47.70	48.26	47.60	48.06	156900
2001-11-05	49.00	49.09	48.59	48.85	123800
2001-11-06	48.79	49.97	48.62	49.97	135900
2001-11-07	49.65	50.27	49.55	49.90	77600
2001-11-08	50.18	50.69	49.49	49.84	110900
2001-11-09	49.60	50.00	49.39	50.00	161500
2001-11-12	49.00	50.09	48.75	49.87	80600
2001-11-13	50.50	51.10	50.42	51.10	139100
2001-11-14	51.50	51.50	50.71	51.15	327900
2001-11-15	51.12	51.53	50.80	51.13	475800
2001-11-16	51.05	51.24	50.49	51.01	251700
2001-11-19	51.20	51.64	51.10	51.60	149200
2001-11-20	51.53	51.60	51.00	51.08	110900
2001-11-21	50.96	51.03	50.36	50.90	236200
2001-11-23	50.93	51.43	50.75	51.28	90100
2001-11-26	51.73	52.05	51.37	51.95	110900
2001-11-27	51.80	52.41	51.10	51.76	137600
2001-11-28	51.40	51.54	50.68	50.69	91600
2001-11-29	50.93	51.34	50.57	51.34	195500
2001-11-30	51.40	51.42	51.01	51.12	122500
2001-12-03	50.90	50.90	50.44	50.76	199300
2001-12-04	50.97	51.38	50.68	51.38	25200
2001-12-05	51.88	52.94	51.88	52.77	267300
2001-12-06	52.75	52.90	52.47	52.67	126100
2001-12-07	52.40	52.45	51.64	52.04	57900
2001-12-10	51.75	52.05	51.00	51.08	250300
2001-12-11	51.50	51.78	50.91	51.05	284300
2001-12-12	51.25	51.25	50.34	51.11	238300
2001-12-13	50.40	50.85	49.97	49.97	409500
2001-12-14	50.11	50.70	49.85	50.57	359700
2001-12-17	50.50	51.24	50.50	51.00	119700
2001-12-18	51.50	51.55	51.07	51.50	167000
2001-12-19	50.93	51.80	50.92	51.55	98300
2001-12-20	51.42	51.55	50.69	50.85	358400
2001-12-21	51.25	51.38	50.81	51.38	204400
2001-12-24	51.35	51.35	51.02	51.16	87000
2001-12-26	51.25	51.98	51.25	51.44	94600
2001-12-27	51.44	51.76	51.31	51.76	212800
2001-12-28	51.74	52.09	51.60	51.70	143500
2001-12-31	51.79	51.79	50.94	50.94	301100
2002-01-02	51.16	51.44	50.50	51.44	99300
2002-01-03	51.46	52.07	51.46	52.07	66600
2002-01-04	52.20	52.61	51.73	52.25	126800
2002-01-07	52.48	52.55	51.63	51.81	114100
2002-01-08	51.90	51.95	51.50	51.50	99800
2002-01-09	51.90	52.46	51.35	51.43	80100
2002-01-10	51.49	51.71	51.32	51.50	259500
2002-01-11	51.80	51.82	51.03	51.15	274700
2002-01-14	51.10	51.20	50.62	50.81	296200
2002-01-15	50.88	51.15	50.42	50.90	248100
2002-01-16	50.68	50.78	50.00	50.00	200900
2002-01-17	50.60	50.78	50.21	50.75	84300
2002-01-18	50.24	50.39	49.86	50.03	100300
2002-01-22	50.30	50.36	49.34	49.59	170400
2002-01-23	49.54	50.11	49.36	49.84	50900
2002-01-24	50.30	50.53	49.96	50.06	120800
2002-01-25	49.96	50.36	49.84	50.17	34200
2002-01-28	50.37	50.45	49.67	50.00	60300
2002-01-29	50.32	50.32	48.62	48.87	141200
2002-01-30	48.70	49.43	48.06	49.42	69000
2002-01-31	49.75	50.10	49.34	49.96	53400
2002-02-01	49.82	50.04	49.53	49.80	497700
2002-02-04	49.40	49.40	48.23	48.23	454000
2002-02-05	47.99	49.05	47.99	48.31	343300
2002-02-06	48.73	48.73	47.80	48.23	43400
2002-02-07	48.05	48.34	47.67	47.67	52600
2002-02-08	47.98	48.50	47.50	48.50	52100
2002-02-11	48.57	49.31	48.52	49.31	31500
2002-02-12	48.81	49.38	48.71	49.17	183900
2002-02-13	49.50	49.70	49.31	49.65	32000
2002-02-14	49.82	50.00	49.32	49.42	103800
2002-02-15	49.34	49.49	48.69	48.77	75600
2002-02-19	48.20	48.34	47.54	47.66	78700
2002-02-20	47.75	48.28	47.25	48.16	158200
2002-02-21	48.25	48.35	47.15	47.43	119000
2002-02-22	47.17	47.77	46.86	47.61	90600
2002-02-25	47.80	48.65	47.80	48.51	36200
2002-02-26	48.70	48.77	48.19	48.38	100100
2002-02-27	48.81	49.04	47.91	48.23	58200
2002-02-28	48.37	48.84	47.98	48.15	38400
2002-03-01	48.29	49.38	48.15	49.38	107200
2002-03-04	49.61	50.45	49.36	50.45	112100
2002-03-05	50.18	50.72	49.96	50.16	108800
2002-03-06	50.07	50.84	49.96	50.72	57700
2002-03-07	51.02	51.03	50.13	50.51	112500
2002-03-08	51.10	51.33	50.80	50.93	66300
2002-03-11	50.87	51.36	50.63	50.80	114900
2002-03-12	50.28	50.80	50.16	50.80	50600
2002-03-13	50.43	50.53	50.06	50.30	180000
2002-03-14	50.35	50.43	50.05	50.06	80500
2002-03-15	50.44	50.68	50.31	50.63	63300
2002-03-18	50.86	51.04	50.37	50.70	71500
2002-03-19	50.86	51.10	50.75	50.80	121900
2002-03-20	50.43	50.43	49.78	49.82	67000
2002-03-21	49.80	50.09	49.23	50.08	152500
2002-03-22	49.97	50.13	49.69	49.85	37200
2002-03-25	49.83	50.00	48.93	49.02	54600
2002-03-26	49.08	49.66	48.94	49.17	126700
2002-03-27	49.28	49.52	49.00	49.45	69700
2002-03-28	49.50	49.89	49.44	49.67	197100
2002-04-01	49.22	49.86	49.05	49.59	72700
2002-04-02	49.15	49.29	48.88	48.97	104000
2002-04-03	48.96	49.00	48.01	48.45	146300
2002-04-04	48.36	48.61	48.14	48.51	65600
2002-04-05	48.81	48.81	47.97	48.08	57200
2002-04-08	47.34	48.21	47.34	48.16	73100
2002-04-09	48.30	48.46	47.65	47.65	80800
2002-04-10	47.93	48.39	47.60	48.39	68700
2002-04-11	48.04	48.15	46.88	47.02	668100
2002-04-12	47.23	47.51	47.04	47.37	140300
2002-04-15	47.57	47.57	46.88	47.10	38600
2002-04-16	47.65	48.36	47.63	48.26	82100
2002-04-17	48.47	48.49	47.89	48.08	39400
2002-04-18	47.91	48.33	47.46	48.16	40800
2002-04-19	48.35	48.35	47.91	48.05	55300
2002-04-22	47.65	47.73	47.10	47.30	45300
2002-04-23	47.40	47.40	46.63	46.72	103600
2002-04-24	46.72	47.15	46.28	46.34	104500
2002-04-25	46.26	46.59	46.05	46.47	34200
2002-04-26	46.47	46.52	45.25	45.25	57500
2002-04-29	45.42	45.71	44.97	44.97	58000
2002-04-30	45.18	45.87	45.03	45.53	42800
2002-05-01	45.57	45.98	44.85	45.84	83700
2002-05-02	45.85	46.06	45.20	45.42	56400
2002-05-03	45.20	45.20	44.46	44.75	162600
2002-05-06	44.51	44.86	43.82	43.82	367700
2002-05-07	44.05	44.05	43.00	43.50	103000
2002-05-08	44.58	45.92	44.58	45.82	90600
2002-05-09	45.52	45.72	44.88	44.98	84100
2002-05-10	44.83	44.83	44.00	44.03	56700
2002-05-13	44.12	45.02	44.12	44.98	123600
2002-05-14	46.00	46.34	45.57	46.29	51700
2002-05-15	45.85	46.60	45.79	45.98	55700
2002-05-16	45.98	46.25	45.78	46.25	91800
2002-05-17	46.60	46.87	46.30	46.84	107500
2002-05-20	46.60	46.60	45.94	46.17	41200
2002-05-21	46.30	46.33	45.21	45.21	48400
2002-05-22	45.30	45.56	44.90	45.45	65400
2002-05-23	45.60	45.93	45.16	45.93	45800
2002-05-24	45.85	45.85	45.20	45.30	49400
2002-05-28	45.51	45.51	44.65	44.99	47600
2002-05-29	44.88	44.94	44.42	44.42	110900
2002-05-30	44.02	44.64	44.00	44.59	130800
2002-05-31	44.88	45.16	44.34	44.34	75500
2002-06-03	44.47	44.57	43.00	43.00	92800
2002-06-04	42.93	43.59	42.74	43.32	224000
2002-06-05	43.42	43.86	43.18	43.85	38600
2002-06-06	43.71	43.71	42.67	42.84	47400
2002-06-07	41.95	42.89	41.78	42.48	183500
2002-06-10	42.73	43.15	42.63	42.69	48600
2002-06-11	43.00	43.03	41.75	41.75	40400
2002-06-12	41.54	42.18	41.15	42.07	100500
2002-06-13	41.82	42.27	41.56	41.67	139600
2002-06-14	41.04	41.68	40.10	41.68	281300
2002-06-17	42.00	42.82	41.96	42.70	71200
2002-06-18	42.72	43.14	42.57	43.00	192300
2002-06-19	42.55	42.79	41.80	41.92	51500
2002-06-20	41.70	41.83	40.92	41.18	102400
2002-06-21	40.60	41.17	39.85	40.08	162300
2002-06-24	39.85	40.98	39.23	40.42	113400
2002-06-25	40.96	41.12	39.48	39.48	77300
2002-06-26	38.58	39.89	38.58	39.89	96400
2002-06-27	40.32	40.63	39.36	40.63	136000
2002-06-28	40.73	41.20	40.20	40.20	373600
2002-07-01	40.32	40.55	39.08	39.18	109000
2002-07-02	38.87	39.15	38.09	38.24	170600
2002-07-03	38.02	38.69	37.67	38.62	76100
2002-07-05	39.39	40.35	39.39	40.30	40800
2002-07-08	40.44	40.44	39.57	39.62	77400
2002-07-09	39.78	39.78	38.38	38.48	74700
2002-07-10	38.48	38.81	37.08	37.25	143200
2002-07-11	36.90	37.89	36.23	37.73	283900
2002-07-12	37.92	38.26	37.25	37.65	88200
2002-07-15	37.06	37.77	35.82	37.77	116300
2002-07-16	37.43	38.02	36.80	37.14	173400
2002-07-17	38.35	38.35	36.99	37.59	270400
2002-07-18	37.35	37.55	36.26	36.27	129800
2002-07-19	35.60	36.00	34.83	34.86	189700
2002-07-22	34.72	35.54	33.77	34.31	465300
2002-07-23	34.20	34.85	33.39	33.59	167900
2002-07-24	32.45	35.80	32.43	35.80	631700
2002-07-25	35.15	35.89	34.29	35.13	1027900
2002-07-26	35.20	35.60	34.87	35.60	598600
2002-07-29	36.74	37.75	36.37	37.74	612900
2002-07-30	37.41	38.27	37.21	38.10	393800
2002-07-31	37.75	38.09	37.19	38.09	64600
2002-08-01	37.62	38.04	36.73	36.73	122800
2002-08-02	36.55	36.73	35.60	35.85	173500
2002-08-05	35.85	36.08	34.66	34.66	199300
2002-08-06	35.78	36.58	35.61	36.04	119400
2002-08-07	36.80	37.00	35.72	36.80	181300
2002-08-08	36.70	38.05	36.64	38.01	113500
2002-08-09	37.48	38.25	37.37	37.99	114100
2002-08-12	37.10	37.93	37.10	37.74	191700
2002-08-13	37.70	38.15	36.70	36.70	176000
2002-08-14	37.10	38.65	36.56	38.41	164300
2002-08-15	39.00	39.21	38.48	39.00	142600
2002-08-16	38.85	39.41	38.44	39.05	135500
2002-08-19	38.85	40.05	38.85	39.97	304900
2002-08-20	39.68	39.76	39.25	39.44	150900
2002-08-21	40.00	40.05	39.17	39.90	113600
2002-08-22	39.72	40.66	39.72	40.62	449800
2002-08-23	40.18	40.29	39.42	39.42	71900
2002-08-26	39.81	39.93	39.00	39.66	1318100
2002-08-27	40.10	40.14	38.81	38.89	138200
2002-08-28	38.75	38.75	38.08	38.33	100800
2002-08-29	37.77	38.60	37.61	38.30	103200
2002-08-30	38.16	38.75	38.01	38.05	129700
2002-09-03	37.45	37.51	36.62	36.66	136000
2002-09-04	36.59	37.51	36.54	37.39	51200
2002-09-05	36.78	37.12	36.30	36.82	45200
2002-09-06	37.50	37.64	37.21	37.35	55300
2002-09-09	36.90	38.07	36.90	37.95	75000
2002-09-10	37.98	38.22	37.66	38.07	147600
2002-09-11	38.83	38.83	38.02	38.07	32000
2002-09-12	37.64	37.78	37.13	37.21	27500
2002-09-13	36.96	37.37	36.67	37.17	101100
2002-09-16	37.31	37.43	36.80	37.26	102300
2002-09-17	38.00	38.00	36.53	36.65	209000
2002-09-18	36.10	36.87	36.00	36.12	53900
2002-09-19	35.73	36.21	35.50	35.50	97900
2002-09-20	35.41	35.71	35.17	35.21	49700
2002-09-23	34.90	35.20	34.55	34.91	91300
2002-09-24	34.42	35.11	34.37	34.46	178600
2002-09-25	34.79	35.62	34.42	35.32	98800
2002-09-26	35.77	36.16	35.41	35.73	256200
2002-09-27	35.30	35.78	34.61	34.74	139800
2002-09-30	33.90	34.59	33.52	34.28	1660200
2002-10-01	34.27	35.52	34.07	35.37	132400
2002-10-02	35.44	35.71	34.66	34.83	105100
2002-10-03	35.02	35.25	34.40	34.42	600900
2002-10-04	34.71	34.72	33.39	33.60	180500
2002-10-07	33.70	34.11	33.00	33.25	200100
2002-10-08	33.65	34.36	33.03	33.85	303300
2002-10-09	33.38	33.70	33.00	33.06	92900
2002-10-10	33.00	34.25	32.75	33.90	116900
2002-10-11	34.90	35.85	34.73	35.44	127100
2002-10-14	35.15	35.97	35.15	35.70	347500
2002-10-15	37.37	37.37	37.37	37.37	269400
2002-10-16	36.90	36.94	36.16	36.37	1070500
2002-10-17	37.67	37.67	36.99	37.16	143600
2002-10-18	36.97	37.57	36.67	37.50	78000
2002-10-21	37.22	38.11	36.92	38.07	258500
2002-10-22	37.40	37.69	37.09	37.50	351400
2002-10-23	37.40	37.69	36.76	37.68	167000
2002-10-24	38.10	38.10	36.86	37.00	218500
2002-10-25	36.90	37.95	36.90	37.85	64900
2002-10-28	38.40	38.40	37.11	37.40	241800
2002-10-29	37.50	37.50	36.37	37.15	71500
2002-10-30	37.20	37.66	36.80	37.50	384500
2002-10-31	37.55	37.75	36.95	37.17	652700
2002-11-01	37.05	38.01	36.84	37.89	171800
2002-11-04	38.60	38.99	38.14	38.25	250700
2002-11-05	38.25	38.45	38.00	38.45	440700
2002-11-06	38.70	39.13	38.19	38.85	341100
2002-11-07	38.37	38.64	37.83	38.10	176500
2002-11-08	38.21	38.30	37.55	37.70	413800
2002-11-11	37.60	37.60	36.83	37.10	90700
2002-11-12	37.10	37.79	37.01	37.17	180400
2002-11-13	36.97	37.79	36.85	37.62	115800
2002-11-14	38.09	38.45	37.80	38.36	148100
2002-11-15	37.82	38.58	37.82	38.40	170600
2002-11-18	38.90	38.90	38.02	38.05	151100
2002-11-19	37.62	38.10	37.51	37.70	440400
2002-11-20	37.80	38.69	37.80	38.50	162200
2002-11-21	39.10	39.53	38.97	39.43	293100
2002-11-22	39.23	39.39	39.00	39.03	300100
2002-11-25	39.22	39.39	38.78	39.11	140400
2002-11-26	39.05	39.12	38.31	38.49	309800
2002-11-27	38.88	39.60	38.70	39.56	254900
2002-11-29	39.63	39.64	39.30	39.30	169800
2002-12-02	40.15	40.16	39.10	39.30	128200
2002-12-03	38.96	39.03	38.50	38.67	504200
2002-12-04	38.10	38.96	38.10	38.60	128200
2002-12-05	38.93	38.93	38.02	38.27	589700
2002-12-06	37.80	38.52	37.64	38.25	274200
2002-12-09	38.21	38.22	37.36	37.36	899900
2002-12-10	37.60	38.12	37.50	38.12	244700
2002-12-11	37.77	38.34	37.66	37.97	141500
2002-12-12	37.80	38.24	37.58	37.92	165800
2002-12-13	37.49	37.59	37.11	37.20	647400
2002-12-16	37.35	37.95	37.10	37.95	180700
2002-12-17	38.03	38.03	37.47	37.47	435100
2002-12-18	37.33	37.37	36.81	36.93	535000
2002-12-19	37.05	37.44	36.54	36.74	770600
2002-12-20	37.15	37.32	36.87	37.19	714600
2002-12-23	36.96	37.54	36.96	37.20	308800
2002-12-24	37.34	37.41	37.04	37.23	184400
2002-12-26	37.33	37.52	36.88	36.93	205100
2002-12-27	36.77	36.89	36.18	36.37	772600
2002-12-30	36.37	36.64	36.01	36.40	386000
2002-12-31	36.49	36.67	36.01	36.36	1010700
2003-01-02	36.80	37.77	36.70	37.75	1201000
2003-01-03	37.70	37.87	37.36	37.72	748800
2003-01-06	37.96	38.50	37.74	38.35	239700
2003-01-07	38.40	38.53	38.02	38.02	190100
2003-01-08	37.83	38.17	37.54	37.55	502800
2003-01-09	38.13	38.57	37.95	38.24	178900
2003-01-10	38.05	38.65	38.00	38.54	82600
2003-01-13	38.92	38.92	38.24	38.34	822600
2003-01-14	38.30	38.68	38.23	38.68	657600
2003-01-15	38.52	38.52	37.92	37.92	521800
2003-01-16	38.25	38.39	37.64	37.75	301200
2003-01-17	37.34	37.60	37.05	37.10	608800
2003-01-21	37.61	37.61	36.71	36.78	515800
2003-01-22	36.60	36.96	36.35	36.54	493100
2003-01-23	36.98	37.10	36.40	36.73	429500
2003-01-24	36.84	36.84	35.74	35.94	285000
2003-01-27	35.42	35.81	35.10	35.45	797000
2003-01-28	35.38	35.88	35.33	35.80	360700
2003-01-29	35.22	36.24	35.22	35.93	245200
2003-01-30	35.92	36.10	35.10	35.23	784500
2003-01-31	34.85	35.69	34.85	35.46	470700
2003-02-03	35.55	35.95	35.50	35.78	354800
2003-02-04	35.40	35.40	34.84	35.11	324100
2003-02-05	35.40	35.82	34.96	34.96	387100
2003-02-06	34.95	35.11	34.61	34.92	38700
2003-02-07	35.00	35.20	34.39	34.67	393000
2003-02-10	34.72	34.97	34.25	34.97	331400
2003-02-11	35.15	35.16	34.37	34.63	157600
2003-02-12	34.43	34.79	34.15	34.15	359400
2003-02-13	34.35	34.35	33.54	34.09	220400
2003-02-14	33.98	34.61	33.97	34.60	59200
2003-02-18	35.03	35.66	35.03	35.66	145600
2003-02-19	35.37	35.64	35.05	35.40	419700
2003-02-20	35.77	35.77	35.02	35.02	692000
2003-02-21	35.07	35.83	34.95	35.52	155100
2003-02-24	35.62	35.62	34.90	34.90	392500
2003-02-25	34.45	35.37	34.25	35.37	501600
2003-02-26	34.91	35.31	34.70	34.70	282500
2003-02-27	35.17	35.35	34.73	35.15	184100
2003-02-28	35.46	35.62	35.22	35.37	304500
2003-03-03	35.60	35.82	34.90	35.06	215300
2003-03-04	34.90	35.00	34.46	34.46	121300
2003-03-05	34.62	34.88	34.37	34.73	456200
2003-03-06	34.62	34.91	34.46	34.70	137500
2003-03-07	33.81	34.91	33.80	34.67	128700
2003-03-10	34.50	34.60	33.90	33.95	57600
2003-03-11	34.18	34.19	33.65	33.65	253000
2003-03-12	33.52	34.04	33.32	34.04	389300
2003-03-13	34.80	35.32	34.25	35.28	172200
2003-03-14	35.60	35.60	34.99	35.21	271400
2003-03-17	35.15	36.66	34.93	36.62	326000
2003-03-18	36.88	36.89	36.32	36.72	456800
2003-03-19	36.99	37.16	36.42	37.08	401800
2003-03-20	36.85	37.32	36.39	37.01	372600
2003-03-21	37.70	38.04	37.16	38.01	827600
2003-03-24	37.20	37.20	36.56	36.68	199300
2003-03-25	36.35	37.35	36.35	37.24	308400
2003-03-26	36.86	37.21	36.78	37.02	243900
2003-03-27	36.47	37.14	36.36	36.77	145000
2003-03-28	36.62	36.96	36.48	36.60	222800
2003-03-31	35.87	36.40	35.68	35.85	247900
2003-04-01	36.30	36.45	35.89	36.44	396400
2003-04-02	37.17	37.53	36.95	37.34	169600
2003-04-03	37.60	37.77	37.17	37.28	4778800
2003-04-04	37.60	37.60	37.03	37.32	90500
2003-04-07	38.38	38.49	37.28	37.47	215200
2003-04-08	37.38	37.44	37.06	37.24	126500
2003-04-09	37.40	37.60	36.54	36.54	197000
2003-04-10	36.80	36.90	36.37	36.70	184800
2003-04-11	37.32	37.37	36.56	36.79	69100
2003-04-14	36.60	37.56	36.60	37.56	503700
2003-04-15	37.40	37.77	37.28	37.77	383900
2003-04-16	37.66	37.90	37.00	37.16	315700
2003-04-17	37.02	37.89	37.01	37.83	105200
2003-04-21	37.98	37.98	37.60	37.75	220200
2003-04-22	37.63	38.58	37.48	38.50	243200
2003-04-23	38.60	38.85	38.33	38.78	379100
2003-04-24	38.50	38.71	38.15	38.35	210900
2003-04-25	38.52	38.52	37.81	37.90	164200
2003-04-28	38.15	38.73	37.96	38.64	119500
2003-04-29	38.78	39.00	38.51	38.81	371400
2003-04-30	38.33	38.85	38.33	38.65	194100
2003-05-01	38.65	38.81	38.02	38.65	639600
2003-05-02	38.60	39.28	37.78	39.24	924900
2003-05-05	39.14	39.59	39.13	39.21	353900
2003-05-06	39.05	39.79	39.05	39.48	587300
2003-05-07	39.47	39.65	39.22	39.24	390000
2003-05-08	38.94	39.26	38.82	38.93	488200
2003-05-09	38.95	39.59	38.95	39.47	610100
2003-05-12	39.60	40.17	39.34	40.08	349800
2003-05-13	39.68	40.14	38.92	39.92	108700
2003-05-14	40.32	40.32	39.56	39.79	329500
2003-05-15	40.03	40.15	39.71	40.07	196200
2003-05-16	40.00	40.17	39.69	39.81	226000
2003-05-19	39.69	39.74	38.76	38.79	271500
2003-05-20	39.08	39.08	38.41	38.83	300200
2003-05-21	38.53	38.87	38.44	38.70	281100
2003-05-22	38.76	39.43	38.76	39.23	364200
2003-05-23	39.20	39.29	38.90	39.15	182500
2003-05-27	38.73	40.04	38.73	39.92	149100
2003-05-28	40.15	40.30	39.90	40.08	210200
2003-05-29	40.20	40.54	39.91	40.06	128400
2003-05-30	40.45	40.69	40.14	40.67	97400
2003-06-02	41.08	41.17	40.45	40.67	393100
2003-06-03	40.65	40.90	40.46	40.80	302400
2003-06-04	40.97	41.56	40.75	41.50	392900
2003-06-05	41.25	41.70	41.06	41.70	257300
2003-06-06	42.32	42.55	41.38	41.38	484000
2003-06-09	41.38	41.38	40.83	41.07	286600
2003-06-10	41.35	41.41	41.04	41.34	241300
2003-06-11	41.51	41.98	41.25	41.90	172000
2003-06-12	42.19	42.19	41.64	42.00	251200
2003-06-13	42.05	42.05	41.19	41.44	176200
2003-06-16	41.74	42.55	41.69	42.55	318700
2003-06-17	42.78	42.84	42.42	42.66	204200
2003-06-18	42.50	42.90	42.21	42.64	301900
2003-06-19	42.68	42.69	41.86	41.99	1617800
2003-06-20	42.05	42.23	41.73	41.87	234000
2003-06-23	41.50	41.57	40.99	41.27	173700
2003-06-24	40.95	41.52	40.95	41.21	837900
2003-06-25	41.41	41.71	40.87	40.93	251300
2003-06-26	41.12	41.53	40.94	41.52	966500
2003-06-27	41.55	41.73	41.00	41.00	354400
2003-06-30	41.48	41.49	40.89	41.05	137500
2003-07-01	40.90	41.45	40.45	41.45	162900
2003-07-02	41.68	41.98	41.40	41.97	2439200
2003-07-03	41.76	42.03	41.40	41.57	135300
2003-07-07	42.21	42.62	42.21	42.53	159800
2003-07-08	42.57	42.82	42.36	42.75	161500
2003-07-09	42.80	42.96	42.27	42.56	203100
2003-07-10	42.32	42.32	41.66	42.03	203300
2003-07-11	41.92	42.49	41.92	42.44	138200
2003-07-14	43.08	43.19	42.46	42.57	863900
2003-07-15	43.12	43.12	42.35	42.60	404500
2003-07-16	42.80	42.80	42.08	42.39	209200
2003-07-17	42.22	42.22	41.50	41.77	136700
2003-07-18	41.95	42.17	41.55	42.15	81400
2003-07-21	41.95	41.95	41.26	41.35	122100
2003-07-22	41.49	41.84	41.27	41.75	234600
2003-07-23	41.78	41.98	41.39	41.91	178200
2003-07-24	42.48	42.48	41.63	41.65	104100
2003-07-25	41.72	42.35	41.30	42.26	333100
2003-07-28	42.17	42.42	42.00	42.26	132300
2003-07-29	42.35	42.35	41.71	41.91	159400
2003-07-30	41.95	42.08	41.67	41.67	408900
2003-07-31	42.36	42.74	41.95	42.07	140200
2003-08-01	42.07	42.07	41.51	41.64	216600
2003-08-04	41.65	41.86	41.05	41.64	220900
2003-08-05	41.67	41.71	40.68	40.68	103200
2003-08-06	40.58	41.24	40.58	40.79	503000
2003-08-07	40.97	41.26	40.77	41.12	211600
2003-08-08	41.50	41.50	41.05	41.31	505900
2003-08-11	41.22	41.60	41.13	41.45	256800
2003-08-12	41.65	41.85	41.34	41.85	111000
2003-08-13	42.07	42.07	41.46	41.51	63400
2003-08-14	41.78	41.90	41.36	41.83	65600
2003-08-15	41.83	41.98	41.64	41.95	58800
2003-08-18	42.07	42.48	41.95	42.45	621500
2003-08-19	42.60	42.65	42.20	42.65	499800
2003-08-20	42.22	42.60	42.22	42.45	179200
2003-08-21	42.75	42.86	42.28	42.62	667100
2003-08-22	43.20	43.20	42.34	42.35	141100
2003-08-25	42.15	42.45	42.15	42.45	138600
2003-08-26	42.11	42.59	41.83	42.41	763200
2003-08-27	42.38	42.68	42.35	42.59	177600
2003-08-28	42.87	42.95	42.33	42.87	125200
2003-08-29	42.88	43.16	42.76	43.08	457400
2003-09-02	43.33	43.82	43.00	43.82	102400
2003-09-03	43.92	44.17	43.77	43.98	367600
2003-09-04	43.70	44.17	43.70	44.05	261200
2003-09-05	44.00	44.22	43.61	43.73	251100
2003-09-08	43.76	44.38	43.76	44.38	669100
2003-09-09	44.17	44.21	43.79	43.88	255400
2003-09-10	43.63	43.95	43.29	43.39	133900
2003-09-11	43.71	43.85	43.36	43.76	133100
2003-09-12	43.29	43.79	43.14	43.79	135000
2003-09-15	43.80	43.91	43.53	43.70	492200
2003-09-16	43.85	44.35	43.70	44.35	280500
2003-09-17	44.05	44.41	44.03	44.28	141600
2003-09-18	44.25	44.69	44.10	44.68	93500
2003-09-19	44.75	44.75	44.21	44.28	173500
2003-09-22	44.00	44.04	43.56	43.83	235500
2003-09-23	44.05	44.32	43.78	44.15	231700
2003-09-24	44.33	44.33	43.21	43.22	279400
2003-09-25	43.44	43.61	42.79	42.79	247600
2003-09-26	42.83	43.02	42.62	42.67	388200
2003-09-29	42.90	43.12	42.61	43.02	108800
2003-09-30	42.95	42.95	42.29	42.62	209000
2003-10-01	42.60	43.57	42.60	43.57	373500
2003-10-02	43.56	43.74	43.35	43.70	178500
2003-10-03	44.40	44.54	44.06	44.19	811500
2003-10-06	44.40	44.40	44.02	44.34	151300
2003-10-07	44.15	44.50	43.91	44.50	240800
2003-10-08	44.28	44.50	44.07	44.18	294600
2003-10-09	44.95	44.95	44.26	44.45	319000
2003-10-10	44.62	44.64	44.28	44.64	179800
2003-10-13	44.80	44.88	44.50	44.57	329600
2003-10-14	44.74	44.83	44.39	44.75	111300
2003-10-15	45.22	45.22	44.50	44.76	108200
2003-10-16	44.72	44.97	44.55	44.90	202700
2003-10-17	44.95	45.01	44.20	44.39	94600
2003-10-20	44.57	44.63	44.27	44.63	130400
2003-10-21	44.51	44.98	44.51	44.91	324900
2003-10-22	44.51	44.55	43.93	44.14	198100
2003-10-23	43.97	44.24	43.87	44.15	598300
2003-10-24	43.85	43.88	43.37	43.88	109600
2003-10-27	44.28	44.32	43.87	44.03	553200
2003-10-28	44.41	44.86	44.23	44.80	148400
2003-10-29	44.92	44.96	44.63	44.90	211300
2003-10-30	45.32	45.32	44.75	45.07	194000
2003-10-31	45.12	45.12	44.79	44.90	262200
2003-11-03	44.90	45.43	44.90	45.30	265200
2003-11-04	45.20	45.24	44.91	45.06	354800
2003-11-05	44.95	45.18	44.68	44.95	322000
2003-11-06	45.16	45.38	44.78	45.30	1241700
2003-11-07	45.37	45.57	45.00	45.00	112900
2003-11-10	45.10	45.15	44.68	44.74	704800
2003-11-11	44.82	44.85	44.51	44.64	279500
2003-11-12	44.88	45.47	44.70	45.47	953800
2003-11-13	45.30	45.50	45.11	45.36	496900
2003-11-14	45.56	45.76	45.00	45.00	247800
2003-11-17	44.88	44.88	44.32	44.71	1512100
2003-11-18	45.08	45.08	44.22	44.22	230600
2003-11-19	44.55	44.89	44.37	44.83	417000
2003-11-20	44.38	44.98	44.38	44.42	191900
2003-11-21	44.63	44.63	44.13	44.28	256500
2003-11-24	44.77	45.26	44.62	45.26	523300
2003-11-25	45.27	45.44	45.12	45.22	351300
2003-11-26	45.50	45.51	44.90	45.38	1036600
2003-11-28	45.30	45.45	45.20	45.32	431600
2003-12-01	45.49	45.94	45.49	45.94	651300
2003-12-02	45.95	45.95	45.66	45.69	391000
2003-12-03	46.10	46.10	45.51	45.57	324300
2003-12-04	45.75	45.75	45.24	45.73	332500
2003-12-05	45.49	45.59	45.11	45.28	233500
2003-12-08	45.35	45.56	45.10	45.56	236800
2003-12-09	45.84	45.84	44.93	45.08	521800
2003-12-10	45.07	45.17	44.62	44.99	490900
2003-12-11	45.15	45.69	45.11	45.45	551400
2003-12-12	45.62	45.62	45.22	45.52	237700
2003-12-15	46.30	46.30	45.11	45.23	668700
2003-12-16	45.38	45.43	45.00	45.25	283300
2003-12-17	45.21	45.41	45.17	45.41	248100
2003-12-18	45.41	45.98	45.38	45.90	355300
2003-12-19	46.05	46.05	45.62	45.91	214000
2003-12-22	45.04	46.08	45.04	46.08	328200
2003-12-23	46.08	46.20	45.90	46.19	372300
2003-12-24	45.92	46.24	45.92	46.17	360600
2003-12-26	46.06	46.30	46.06	46.06	142100
2003-12-29	47.00	47.00	46.31	46.77	304200
2003-12-30	46.77	46.83	46.54	46.62	272400
2003-12-31	46.72	46.93	46.55	46.80	568400
2004-01-02	47.22	47.22	46.50	46.55	726700
2004-01-05	47.17	47.32	46.82	47.32	597000
2004-01-06	47.25	47.44	47.07	47.44	401400
2004-01-07	47.44	47.69	47.05	47.69	339800
2004-01-08	47.55	47.84	47.47	47.74	743900
2004-01-09	47.25	47.89	47.25	47.38	348800
2004-01-12	47.41	47.72	47.30	47.61	355500
2004-01-13	47.88	47.88	47.06	47.32	390800
2004-01-14	47.74	47.92	47.41	47.92	589200
2004-01-15	47.95	48.17	47.42	47.83	663600
2004-01-16	48.22	48.24	47.89	48.24	1700300
2004-01-20	48.31	48.43	47.94	48.31	266900
2004-01-21	48.20	48.48	47.85	48.40	241500
2004-01-22	48.55	48.65	48.19	48.30	155600
2004-01-23	48.45	48.57	47.92	48.10	945800
2004-01-26	48.34	48.84	48.13	48.75	432800
2004-01-27	48.89	48.89	48.20	48.33	454900
2004-01-28	48.60	48.60	47.50	47.62	460100
2004-01-29	47.95	47.95	47.32	47.91	168500
2004-01-30	47.89	47.90	47.59	47.83	642700
2004-02-02	47.77	48.29	47.54	47.87	355700
2004-02-03	47.89	48.07	47.71	48.00	401900
2004-02-04	47.53	47.95	47.53	47.58	1478600
2004-02-05	47.88	47.88	47.44	47.65	431000
2004-02-06	47.71	48.34	47.69	48.29	1521700
2004-02-09	48.12	48.45	48.05	48.05	1592000
2004-02-10	48.20	48.47	48.03	48.25	376500
2004-02-11	48.38	48.89	48.20	48.64	520100
2004-02-12	48.84	48.89	48.50	48.53	191500
2004-02-13	48.82	48.84	48.12	48.26	169900
2004-02-17	48.95	48.95	48.50	48.78	541200
2004-02-18	48.85	48.85	48.48	48.65	518400
2004-02-19	49.11	49.11	48.16	48.31	174800
2004-02-20	48.47	48.48	47.90	48.25	296500
2004-02-23	48.37	48.37	47.70	47.80	1710300
2004-02-24	47.79	48.14	47.63	47.92	921500
2004-02-25	47.95	48.14	47.83	48.11	298100
2004-02-26	47.96	48.27	47.77	48.20	563600
2004-02-27	48.25	48.41	47.95	48.11	442300
2004-03-01	48.28	48.57	48.07	48.57	739700
2004-03-02	48.55	48.63	48.09	48.25	1382000
2004-03-03	48.20	48.31	47.85	48.25	487900
2004-03-04	48.40	48.47	48.13	48.47	1018300
2004-03-05	48.14	48.79	48.06	48.42	834200
2004-03-08	48.59	48.60	47.92	48.01	109800
2004-03-09	47.92	47.92	47.42	47.69	523700
2004-03-10	47.82	47.82	46.88	46.95	510500
2004-03-11	46.62	47.14	46.25	46.41	290100
2004-03-12	46.45	46.98	46.45	46.98	230100
2004-03-15	46.85	46.88	46.14	46.29	290800
2004-03-16	46.75	46.75	46.04	46.46	194100
2004-03-17	46.88	47.04	46.61	47.01	355900
2004-03-18	46.92	46.96	46.45	46.90	365900
2004-03-19	46.86	46.87	46.17	46.25	125300
2004-03-22	45.85	45.85	45.35	45.68	588900
2004-03-23	46.04	46.04	45.42	45.58	178100
2004-03-24	45.55	45.93	45.33	45.70	158400
2004-03-25	46.10	46.56	45.84	46.50	249400
2004-03-26	46.40	46.68	46.31	46.40	497700
2004-03-29	46.76	47.13	46.59	47.00	429700
2004-03-30	47.00	47.15	46.75	47.10	634400
2004-03-31	47.15	47.27	46.82	47.10	226200
2004-04-01	47.09	47.48	47.00	47.34	212600
2004-04-02	47.80	48.04	47.67	47.93	212800
2004-04-05	48.06	48.38	47.94	48.28	167600
2004-04-06	48.13	48.18	47.96	48.08	337600
2004-04-07	48.00	48.14	47.71	47.96	343400
2004-04-08	48.42	48.42	47.60	47.89	204400
2004-04-12	47.88	48.13	47.88	48.13	147800
2004-04-13	48.27	48.31	47.40	47.58	191900
2004-04-14	47.32	47.69	47.24	47.53	186200
2004-04-15	47.72	47.83	47.24	47.66	152100
2004-04-16	47.70	47.87	47.33	47.77	297700
2004-04-19	47.75	47.90	47.54	47.90	601400
2004-04-20	48.05	48.05	47.10	47.25	325000
2004-04-21	47.25	47.51	47.03	47.45	342100
2004-04-22	47.40	48.16	47.27	48.09	336400
2004-04-23	48.23	48.24	47.92	48.21	373900
2004-04-26	48.32	48.39	47.79	48.02	307300
2004-04-27	48.07	48.41	47.86	48.04	559400
2004-04-28	47.77	47.77	47.14	47.37	202000
2004-04-29	47.25	47.46	46.60	46.94	376800
2004-04-30	47.11	47.11	46.51	46.57	169000
2004-05-03	46.55	47.14	46.55	47.00	175500
2004-05-04	47.15	47.42	46.65	47.00	175900
2004-05-05	47.10	47.36	47.00	47.23	159900
2004-05-06	47.05	47.14	46.57	46.84	178900
2004-05-07	46.62	47.21	46.38	46.38	257100
2004-05-10	46.01	46.35	45.75	46.15	948500
2004-05-11	46.33	46.54	46.16	46.41	276200
2004-05-12	46.41	46.49	45.52	46.46	431900
2004-05-13	46.40	46.65	46.16	46.28	434400
2004-05-14	46.52	46.59	45.97	46.26	357100
2004-05-17	45.88	46.01	45.50	45.85	653400
2004-05-18	46.21	46.24	46.00	46.14	114100
2004-05-19	46.57	46.74	45.94	45.95	641300
2004-05-20	46.12	46.12	45.78	45.99	229000
2004-05-21	46.30	46.35	45.98	46.14	272100
2004-05-24	45.86	46.49	45.86	46.13	416200
2004-05-25	46.13	46.98	45.97	46.98	295400
2004-05-26	46.75	47.12	46.75	47.07	285100
2004-05-27	47.42	47.46	47.04	47.38	206200
2004-05-28	47.45	47.48	47.23	47.48	160700
2004-06-01	47.14	47.45	47.01	47.39	176900
2004-06-02	47.51	47.68	47.26	47.60	192900
2004-06-03	47.48	47.59	47.19	47.24	286600
2004-06-04	47.47	47.75	47.37	47.37	159400
2004-06-07	47.88	48.25	47.68	48.25	249200
2004-06-08	48.12	48.34	48.02	48.34	210000
2004-06-09	48.27	48.27	47.75	47.75	227000
2004-06-10	47.99	47.99	47.79	47.94	168200
2004-06-14	47.80	47.81	47.40	47.50	200300
2004-06-15	47.85	48.10	47.72	47.86	160500
2004-06-16	48.00	48.00	47.75	47.87	120300
2004-06-17	47.88	47.88	47.51	47.75	146200
2004-06-18	47.74	47.99	47.67	47.79	109800
2004-06-21	47.72	47.89	47.45	47.54	1748900
2004-06-22	47.41	47.73	47.19	47.73	147900
2004-06-23	47.77	48.17	47.52	48.13	235300
2004-06-24	48.01	48.23	47.93	48.05	895300
2004-06-25	48.10	48.16	47.68	47.68	498400
2004-06-28	47.98	47.98	47.36	47.50	628400
2004-06-29	47.43	47.77	47.35	47.62	264000
2004-06-30	47.65	48.02	47.53	47.85	1630000
2004-07-01	47.86	47.89	47.04	47.23	305200
2004-07-02	47.41	47.43	46.97	47.05	202700
2004-07-06	46.92	46.92	46.36	46.54	244300
2004-07-07	46.41	46.79	46.36	46.53	161500
2004-07-08	46.49	46.69	46.11	46.29	221200
2004-07-09	46.48	46.49	46.18	46.27	862900
2004-07-12	46.34	46.34	45.91	46.23	196700
2004-07-13	46.19	46.39	46.19	46.34	73400
2004-07-14	45.93	46.46	45.90	45.98	186600
2004-07-15	46.20	46.25	45.78	45.78	125100
2004-07-16	46.20	46.20	45.42	45.50	189600
2004-07-19	45.70	45.72	45.09	45.30	142700
2004-07-20	45.42	46.04	45.32	45.93	4298800
2004-07-21	46.22	46.22	44.90	44.91	475900
2004-07-22	44.76	45.29	44.60	45.14	180000
2004-07-23	45.46	45.46	44.43	44.60	193000
2004-07-26	44.80	44.80	44.08	44.31	205700
2004-07-27	44.64	44.96	44.41	44.80	161100
2004-07-28	44.86	44.93	44.17	44.90	126000
2004-07-29	45.10	45.17	44.79	45.04	277900
2004-07-30	44.93	45.34	44.93	45.34	361600
2004-08-02	45.12	45.40	44.93	45.34	724000
2004-08-03	45.34	45.34	44.82	44.86	640800
2004-08-04	44.50	45.02	44.50	44.83	410400
2004-08-05	45.00	45.00	44.00	44.00	400100
2004-08-06	43.51	43.76	43.20	43.30	488700
2004-08-09	43.54	43.54	43.21	43.30	167300
2004-08-10	43.36	43.88	43.36	43.88	125200
2004-08-11	43.56	43.80	43.19	43.70	565800
2004-08-12	43.50	43.67	43.26	43.26	397000
2004-08-13	43.18	43.46	43.06	43.17	395400
2004-08-16	43.48	43.91	43.27	43.73	150900
2004-08-17	44.15	44.29	43.95	44.05	464000
2004-08-18	44.05	44.77	43.85	44.77	528100
2004-08-19	44.54	44.64	44.28	44.51	171700
2004-08-20	44.56	44.89	44.46	44.82	266600
2004-08-23	44.80	44.98	44.69	44.71	170000
2004-08-24	45.05	45.05	44.56	44.73	174400
2004-08-25	44.85	45.19	44.54	45.14	351000
2004-08-26	45.01	45.20	44.99	45.05	122400
2004-08-27	45.08	45.38	45.08	45.34	101100
2004-08-30	45.28	45.28	44.76	44.76	128800
2004-08-31	44.94	44.94	44.52	44.85	125600
2004-09-01	44.84	45.21	44.84	45.12	245500
2004-09-02	45.17	45.70	45.04	45.66	163900
2004-09-03	45.45	45.65	45.29	45.40	183400
2004-09-07	45.82	45.82	45.35	45.64	155800
2004-09-08	45.52	45.68	45.36	45.42	108300
2004-09-09	45.63	45.68	45.26	45.50	122000
2004-09-10	45.36	45.93	45.35	45.92	189900
2004-09-13	45.94	46.29	45.84	46.06	499700
2004-09-14	45.97	46.24	45.97	46.20	144100
2004-09-15	46.04	46.08	45.73	45.80	469300
2004-09-16	46.00	46.05	45.72	45.79	494100
2004-09-17	45.80	46.10	45.78	46.04	543400
2004-09-20	45.68	46.03	45.65	45.81	117800
2004-09-21	45.87	46.14	45.78	46.04	130800
2004-09-22	45.88	45.94	45.28	45.35	547000
2004-09-23	45.27	45.42	45.15	45.23	120400
2004-09-24	45.27	45.35	45.05	45.05	348900
2004-09-27	45.05	45.05	44.70	44.72	266400
2004-09-28	44.70	45.06	44.57	44.94	156400
2004-09-29	44.78	45.36	44.78	45.36	440100
2004-09-30	45.35	45.39	45.05	45.20	265000
2004-10-01	45.62	45.99	45.40	45.98	1345800
2004-10-04	46.21	46.46	46.17	46.24	210000
2004-10-05	46.11	46.29	45.98	46.15	290000
2004-10-06	46.09	46.38	45.95	46.38	726300
2004-10-07	46.21	46.21	45.70	45.70	242000
2004-10-08	45.56	45.84	45.15	45.18	380900
2004-10-11	45.45	45.45	45.26	45.35	628800
2004-10-12	45.10	45.35	44.97	45.21	169600
2004-10-13	45.50	45.59	44.88	44.98	246400
2004-10-14	45.04	45.10	44.55	44.68	210500
2004-10-15	44.58	44.96	44.46	44.69	214400
2004-10-18	44.55	45.18	44.53	45.05	186800
2004-10-19	45.44	45.44	44.78	44.82	736500
2004-10-20	44.78	44.94	44.48	44.86	108400
2004-10-21	44.98	45.19	44.71	45.02	144900
2004-10-22	45.22	45.22	44.45	44.45	141000
2004-10-25	44.36	44.53	44.17	44.36	300200
2004-10-26	44.45	44.97	44.35	44.91	1263600
2004-10-27	44.90	45.90	44.85	45.84	1636000
2004-10-28	45.79	46.07	45.62	45.87	880700
2004-10-29	46.00	46.08	45.68	45.82	466400
2004-11-01	45.91	46.05	45.76	45.84	687400
2004-11-02	46.10	46.40	45.81	46.04	596700
2004-11-03	46.82	46.89	46.27	46.42	443900
2004-11-04	46.54	47.06	46.25	47.06	353000
2004-11-05	47.37	47.57	47.10	47.38	476200
2004-11-08	47.37	47.38	47.14	47.35	261500
2004-11-09	47.44	47.47	47.13	47.32	298400
2004-11-10	47.40	47.43	47.10	47.21	193400
2004-11-11	47.42	47.65	47.17	47.55	223300
2004-11-12	47.79	47.99	47.51	47.97	287100
2004-11-15	48.10	48.24	47.82	48.24	414500
2004-11-16	48.07	48.07	47.76	47.87	684600
2004-11-17	48.20	48.36	47.93	48.07	690000
2004-11-18	48.17	48.20	47.89	48.17	2432500
2004-11-19	47.99	48.10	47.43	47.49	1249700
2004-11-22	47.49	47.74	47.25	47.64	935400
2004-11-23	47.63	47.82	47.40	47.70	2430100
2004-11-24	47.97	47.97	47.68	47.90	1229400
2004-11-26	47.97	48.07	47.90	47.93	85900
2004-11-29	48.07	48.11	47.55	47.70	1041600
2004-11-30	47.80	47.80	47.49	47.63	729700
2004-12-01	47.75	48.37	47.70	48.31	760100
2004-12-02	48.31	48.80	48.18	48.64	554800
2004-12-03	49.00	49.00	48.55	48.59	645800
2004-12-06	48.60	48.67	48.29	48.57	495300
2004-12-07	48.70	48.72	48.01	48.05	2268400
2004-12-08	48.17	48.36	47.95	48.30	735200
2004-12-09	48.21	48.63	47.85	48.42	506000
2004-12-10	48.46	48.60	48.31	48.47	454000
2004-12-13	48.72	48.82	48.40	48.72	767400
2004-12-14	48.85	49.10	48.74	48.95	423100
2004-12-15	49.14	49.15	48.81	49.06	433200
2004-12-16	49.05	49.25	48.86	49.07	703200
2004-12-17	48.95	48.95	48.51	48.70	1041000
2004-12-20	48.99	48.99	48.35	48.47	420700
2004-12-21	48.70	48.89	48.54	48.83	655500
2004-12-22	48.98	49.20	48.83	49.14	2162900
2004-12-23	49.02	49.06	48.80	48.90	888700
2004-12-27	49.15	49.15	48.69	48.74	2193500
2004-12-28	48.66	49.17	48.66	49.17	389200
2004-12-29	49.16	49.24	49.01	49.18	314800
2004-12-30	49.24	49.32	49.07	49.07	934400
2004-12-31	49.35	49.35	49.04	49.15	1528700
2005-01-03	49.15	49.45	48.62	48.69	1208700
2005-01-04	48.99	48.99	47.85	48.01	2906200
2005-01-05	48.01	48.27	47.69	47.69	697500
2005-01-06	47.72	48.14	47.72	48.01	657500
2005-01-07	48.17	48.25	47.75	48.00	279500
2005-01-10	48.05	48.43	47.96	48.30	356100
2005-01-11	48.22	48.22	47.75	47.97	894600
2005-01-12	48.00	48.18	47.66	48.18	551400
2005-01-13	48.23	48.23	47.55	47.66	380800
2005-01-14	47.90	47.99	47.67	47.93	1274700
2005-01-18	47.98	48.34	47.71	48.23	1501400
2005-01-19	48.29	48.29	47.71	47.71	404100
2005-01-20	47.55	47.71	47.32	47.43	319500
2005-01-21	47.50	47.53	46.93	46.93	385200
2005-01-24	47.16	47.28	46.63	46.68	781100
2005-01-25	46.96	47.22	46.87	46.99	669900
2005-01-26	47.30	47.31	47.07	47.18	365100
2005-01-27	47.22	47.35	47.07	47.26	432000
2005-01-28	47.15	47.40	46.87	47.11	416200
2005-01-31	47.60	47.60	47.27	47.48	1177500
2005-02-01	47.68	47.79	47.42	47.68	491300
2005-02-02	47.62	47.97	47.62	47.87	325300
2005-02-03	47.88	47.88	47.47	47.70	427500
2005-02-04	47.57	48.18	47.57	48.17	789900
2005-02-07	48.30	48.31	48.08	48.10	284700
2005-02-08	48.20	48.37	48.05	48.24	444300
2005-02-09	48.28	48.28	47.62	47.62	216500
2005-02-10	47.92	47.92	47.54	47.82	454000
2005-02-11	47.83	48.38	47.63	48.17	436700
2005-02-14	48.30	48.38	48.13	48.25	458900
2005-02-15	48.30	48.55	48.11	48.46	3643700
2005-02-16	48.29	48.43	48.13	48.34	888800
2005-02-17	48.20	48.43	47.98	48.01	338000
2005-02-18	47.99	48.09	47.81	48.08	430200
2005-02-22	47.74	48.10	47.31	47.31	2468800
2005-02-23	47.75	47.75	47.34	47.50	421700
2005-02-24	47.55	47.93	47.33	47.92	1222200
2005-02-25	47.95	48.32	47.85	48.24	1239300
2005-02-28	48.28	48.28	47.77	48.05	561400
2005-03-01	48.00	48.37	48.00	48.37	1078000
2005-03-02	48.19	48.55	48.02	48.34	414900
2005-03-03	48.54	48.54	48.02	48.27	482700
2005-03-04	48.64	48.70	48.36	48.63	703300
2005-03-07	48.59	49.02	48.59	48.82	2183700
2005-03-08	48.82	48.92	48.46	48.53	439000
2005-03-09	48.58	48.58	48.17	48.25	1271500
2005-03-10	48.40	48.40	47.95	48.22	401400
2005-03-11	48.46	48.46	47.74	47.88	463500
2005-03-14	48.07	48.08	47.76	48.08	1064400
2005-03-15	48.30	48.30	47.73	47.75	283200
2005-03-16	47.75	47.75	47.22	47.37	469500
2005-03-17	47.26	47.45	47.20	47.36	325400
2005-03-18	47.51	47.51	46.96	47.17	240200
2005-03-21	47.10	47.24	46.84	47.06	226400
2005-03-22	47.16	47.32	46.70	46.73	585100
2005-03-23	46.70	47.05	46.66	46.80	747800
2005-03-24	46.98	47.11	46.73	46.83	812800
2005-03-28	47.02	47.07	46.82	46.87	3176100
2005-03-29	46.87	47.07	46.42	46.44	764700
2005-03-30	46.59	47.17	46.59	47.17	485900
2005-03-31	47.00	47.24	46.87	46.87	1734900
2005-04-01	47.30	47.30	46.43	46.52	472800
2005-04-04	46.35	46.79	46.30	46.64	617700
2005-04-05	46.76	47.11	46.76	47.06	386400
2005-04-06	47.03	47.34	46.97	47.05	402200
2005-04-07	47.06	47.44	46.96	47.41	182800
2005-04-08	47.54	47.54	47.00	47.01	453600
2005-04-11	47.16	47.22	46.91	47.00	247100
2005-04-12	47.00	47.32	46.50	47.25	444500
2005-04-13	47.00	47.20	46.64	46.77	220700
2005-04-14	46.65	46.88	46.03	46.03	694300
2005-04-15	46.10	46.28	45.65	45.66	1485400
2005-04-18	45.85	45.85	45.47	45.71	539900
2005-04-19	45.98	46.05	45.70	45.97	686000
2005-04-20	45.98	46.15	45.32	45.33	1227400
2005-04-21	45.78	46.33	45.71	46.33	980400
2005-04-22	46.32	46.32	45.50	45.90	401200
2005-04-25	46.22	46.31	45.97	46.30	1032700
2005-04-26	46.22	46.41	45.87	45.91	624100
2005-04-27	45.88	46.19	45.52	46.03	1190500
2005-04-28	45.85	46.07	45.55	45.60	496700
2005-04-29	45.74	46.05	45.35	46.01	1193200
2005-05-02	46.03	46.35	46.01	46.28	399500
2005-05-03	46.34	46.55	46.14	46.39	1011300
2005-05-04	46.65	46.92	46.39	46.79	431600
2005-05-05	46.90	47.05	46.64	46.76	524600
2005-05-06	47.15	47.16	46.73	46.73	247400
2005-05-09	46.98	47.12	46.74	46.98	631200
2005-05-10	46.97	46.97	46.57	46.68	650700
2005-05-11	46.80	47.01	46.40	46.89	229500
2005-05-12	47.03	47.11	46.61	46.73	393900
2005-05-13	46.96	46.98	46.32	46.80	351300
2005-05-16	46.80	47.24	46.70	47.24	551800
2005-05-17	47.17	47.79	46.91	47.50	1058800
2005-05-18	47.84	48.07	47.60	47.93	398300
2005-05-19	47.95	48.24	47.95	48.24	678300
2005-05-20	48.15	48.22	47.95	48.11	396800
2005-05-23	48.13	48.50	48.11	48.41	888100
2005-05-24	48.15	48.46	48.14	48.30	327900
2005-05-25	48.39	48.39	47.95	48.12	420200
2005-05-26	48.42	48.60	48.27	48.52	2460000
2005-05-27	48.58	48.58	48.39	48.56	195800
2005-05-31	48.67	48.67	48.24	48.31	381800
2005-06-01	48.33	48.84	47.38	48.66	1732400
2005-06-02	48.64	48.89	48.53	48.89	2590100
2005-06-03	48.89	48.89	48.38	48.44	852100
2005-06-06	48.35	48.57	48.30	48.53	705700
2005-06-07	48.73	49.02	48.46	48.54	906200
2005-06-08	48.70	48.75	48.23	48.37	610800
2005-06-09	48.20	48.65	48.18	48.58	292500
2005-06-10	48.67	48.70	48.13	48.31	360000
2005-06-13	48.40	48.69	48.23	48.56	602200
2005-06-14	48.56	48.70	48.45	48.64	1104700
2005-06-15	48.84	48.84	48.27	48.69	506000
2005-06-16	48.80	48.90	48.61	48.79	1066000
2005-06-17	49.02	49.20	48.86	48.90	624900
2005-06-20	48.75	48.99	48.59	48.89	395300
2005-06-21	48.70	48.91	48.63	48.84	511400
2005-06-22	49.09	49.14	48.70	48.95	343700
2005-06-23	48.86	48.94	48.30	48.35	488200
2005-06-24	48.15	48.35	47.82	47.82	1278100
2005-06-27	47.90	47.96	47.67	47.87	734800
2005-06-28	48.00	48.43	47.96	48.43	682300
2005-06-29	48.58	48.60	48.25	48.32	1939200
2005-06-30	48.36	48.50	47.95	48.00	2341000
2005-07-01	48.25	48.30	48.00	48.18	1461100
2005-07-05	48.09	48.57	48.01	48.50	344500
2005-07-06	48.50	48.57	48.13	48.25	401300
2005-07-07	47.76	48.39	47.75	48.35	515000
2005-07-08	48.40	49.10	48.37	49.01	906100
2005-07-11	49.15	49.47	49.08	49.32	506300
2005-07-12	49.42	49.66	49.25	49.55	629200
2005-07-13	49.60	49.60	49.37	49.55	1664900
2005-07-14	49.84	49.98	49.63	49.65	525300
2005-07-15	49.80	49.91	49.60	49.85	517200
2005-07-18	49.77	49.80	49.62	49.70	568700
2005-07-19	49.95	50.11	49.78	50.10	803000
2005-07-20	49.81	50.42	49.79	50.27	639000
2005-07-21	50.36	50.39	49.93	50.10	789900
2005-07-22	50.15	50.23	49.91	50.16	384000
2005-07-25	50.25	50.32	49.85	49.98	671100
2005-07-26	50.11	50.20	49.96	50.13	1391300
2005-07-27	50.29	50.39	50.01	50.39	1287100
2005-07-28	50.50	50.75	50.35	50.67	417400
2005-07-29	50.70	50.71	50.35	50.44	453400
2005-08-01	50.39	50.56	50.30	50.44	448400
2005-08-02	50.59	50.80	50.52	50.75	665200
2005-08-03	50.59	50.90	50.59	50.80	303300
2005-08-04	50.71	50.71	50.32	50.41	715900
2005-08-05	50.20	50.36	49.97	50.08	287600
2005-08-08	50.26	50.26	49.74	49.82	451400
2005-08-09	50.10	50.23	49.94	50.23	438100
2005-08-10	50.40	50.57	49.86	50.00	325200
2005-08-11	50.14	50.33	49.94	50.32	469700
2005-08-12	50.06	50.20	49.75	50.02	1196500
2005-08-15	49.81	50.30	49.81	50.18	753300
2005-08-16	50.20	50.20	49.52	49.61	445200
2005-08-17	49.65	49.85	49.48	49.58	368600
2005-08-18	49.62	49.79	49.46	49.67	678800
2005-08-19	49.89	49.89	49.60	49.60	407300
2005-08-22	49.84	49.99	49.45	49.70	204100
2005-08-23	49.75	49.79	49.38	49.53	347700
2005-08-24	49.54	49.84	49.17	49.25	4303200
2005-08-25	49.33	49.40	49.20	49.40	417200
2005-08-26	49.35	49.35	48.98	49.00	846000
2005-08-29	49.02	49.49	48.75	49.36	762900
2005-08-30	49.33	49.33	48.91	49.25	2342200
2005-08-31	49.26	49.75	49.03	49.70	597200
2005-09-01	49.77	49.85	49.45	49.47	504700
2005-09-02	49.79	50.57	49.39	49.54	377000
2005-09-06	49.73	50.21	49.60	50.10	529900
2005-09-07	50.19	50.37	50.04	50.33	325100
2005-09-08	50.08	50.34	50.05	50.19	233400
2005-09-09	50.31	50.51	50.15	50.44	445900
2005-09-12	50.42	50.55	50.35	50.49	916900
2005-09-13	50.44	50.83	50.08	50.22	711000
2005-09-14	50.25	50.30	49.75	49.89	428800
2005-09-15	49.94	50.10	49.69	49.81	409000
2005-09-16	49.90	50.10	49.77	50.04	310400
2005-09-19	50.02	50.05	49.54	49.74	290400
2005-09-20	49.83	49.96	49.26	49.30	286600
2005-09-21	49.30	49.31	48.79	48.81	564300
2005-09-22	48.93	49.18	48.67	49.14	761100
2005-09-23	49.10	49.28	48.80	49.08	1092000
2005-09-26	49.30	49.48	48.90	49.16	506900
2005-09-27	49.16	49.34	48.94	49.15	491600
2005-09-28	49.12	49.36	48.97	49.16	487800
2005-09-29	49.17	49.62	48.93	49.58	903600
2005-09-30	49.63	49.83	49.49	49.83	1172700
2005-10-03	49.66	49.99	49.66	49.80	414300
2005-10-04	49.99	50.02	49.40	49.40	367600
2005-10-05	49.54	49.54	48.71	48.75	989700
2005-10-06	48.85	48.95	48.14	48.55	616800
2005-10-07	48.70	48.79	48.44	48.62	1149300
2005-10-10	48.78	48.79	48.33	48.33	708100
2005-10-11	48.46	48.62	48.09	48.21	533800
2005-10-12	48.21	48.35	47.69	47.82	735400
2005-10-13	47.80	48.11	47.63	47.93	557200
2005-10-14	48.23	48.47	48.01	48.32	425800
2005-10-17	48.52	48.55	48.23	48.54	384000
2005-10-18	48.56	48.64	48.16	48.20	571600
2005-10-19	48.25	48.97	47.87	48.97	433200
2005-10-20	48.75	49.10	48.27	48.32	331500
2005-10-21	48.69	48.79	48.34	48.61	346400
2005-10-24	48.42	49.23	48.42	49.22	1233000
2005-10-25	49.19	49.21	48.63	49.00	910800
2005-10-26	49.00	49.21	48.71	48.81	1144700
2005-10-27	48.77	48.82	48.10	48.21	388200
2005-10-28	48.37	48.83	48.21	48.75	442000
2005-10-31	49.16	49.52	48.95	49.14	1598800
2005-11-01	49.34	49.34	49.02	49.16	679500
2005-11-02	48.89	49.70	48.89	49.58	524500
2005-11-03	50.66	50.66	49.80	49.98	1191300
2005-11-04	50.12	50.16	49.81	50.08	1112100
2005-11-07	50.21	50.30	49.94	50.15	685600
2005-11-08	50.07	50.12	49.91	50.04	682100
2005-11-09	49.88	50.27	49.87	50.02	542000
2005-11-10	50.13	50.64	49.85	50.60	879300
2005-11-11	50.63	50.75	50.54	50.71	528200
2005-11-14	50.71	50.81	50.52	50.61	335200
2005-11-15	50.65	50.84	50.42	50.59	392800
2005-11-16	50.52	50.72	50.42	50.70	936800
2005-11-17	50.84	51.21	50.78	51.11	573600
2005-11-18	51.40	51.46	51.13	51.33	1592000
2005-11-21	51.40	51.71	51.25	51.59	2018500
2005-11-22	51.60	51.95	51.49	51.88	1007500
2005-11-23	51.85	52.22	51.80	52.06	1048900
2005-11-25	52.15	52.17	51.98	52.16	599800
2005-11-28	52.23	52.23	51.62	51.74	739300
2005-11-29	51.86	52.05	51.60	51.69	2145200
2005-11-30	51.70	51.83	51.43	51.43	3646800
2005-12-01	51.85	52.14	51.69	52.09	3321400
2005-12-02	52.09	52.25	51.93	52.16	1325900
2005-12-05	52.08	52.14	51.77	51.98	599000
2005-12-06	52.07	52.38	51.98	52.06	3214000
2005-12-07	52.06	52.11	51.63	51.85	1056000
2005-12-08	51.74	52.09	51.50	51.75	764400
2005-12-09	51.90	52.05	51.64	51.97	563700
2005-12-12	52.17	52.17	51.83	52.03	1385500
2005-12-13	51.89	52.37	51.88	52.18	3972400
2005-12-14	51.52	52.50	51.52	52.37	1885000
2005-12-15	52.41	52.47	52.10	52.25	2322300
2005-12-16	52.37	52.50	52.12	52.21	1167900
2005-12-19	51.60	52.27	51.25	51.63	2265300
2005-12-20	51.60	51.88	51.52	51.68	2675000
2005-12-21	51.95	52.05	51.70	51.77	1444200
2005-12-22	51.90	52.03	51.69	51.99	794500
2005-12-23	52.98	52.98	51.91	52.10	641200
2005-12-27	52.25	52.25	51.47	51.49	1323900
2005-12-28	51.72	51.77	51.48	51.66	1122500
2005-12-29	51.60	51.79	51.33	51.44	903100
2005-12-30	51.25	51.29	51.01	51.01	1038500
2006-01-03	51.34	52.00	50.85	51.90	2950100
2006-01-04	51.87	52.21	51.87	52.19	1026500
2006-01-05	52.08	52.29	51.98	52.16	470100
2006-01-06	52.54	52.70	52.22	52.69	1550600
2006-01-09	52.73	52.96	52.61	52.94	1764800
2006-01-10	52.70	52.94	52.63	52.94	1297200
2006-01-11	53.00	53.13	52.80	53.05	646400
2006-01-12	52.90	53.00	52.63	52.78	977000
2006-01-13	52.80	52.80	52.50	52.70	2096400
2006-01-17	52.47	52.58	52.27	52.48	1449300
2006-01-18	52.17	52.38	51.96	52.26	907200
2006-01-19	52.89	52.89	52.22	52.45	1220600
2006-01-20	52.48	52.48	51.33	51.40	1038200
2006-01-23	51.52	51.59	51.27	51.42	832500
2006-01-24	52.16	52.16	51.45	51.63	843600
2006-01-25	51.66	51.86	51.25	51.44	1129300
2006-01-26	51.68	51.82	51.49	51.69	644600
2006-01-27	51.90	52.26	51.81	52.14	1431700
2006-01-30	52.24	52.28	52.07	52.22	584400
2006-01-31	51.73	52.22	51.70	51.70	921300
2006-02-01	51.99	52.25	51.80	52.24	1102900
2006-02-02	52.13	52.17	51.60	51.67	888900
2006-02-03	51.51	51.64	51.28	51.35	1507900
2006-02-06	51.50	51.50	51.13	51.36	509000
2006-02-07	51.31	51.41	50.82	50.88	1471900
2006-02-08	51.20	51.45	50.99	51.37	900400
2006-02-09	51.56	51.79	51.28	51.36	2316700
2006-02-10	51.24	51.55	50.99	51.50	655300
2006-02-13	51.42	51.42	51.05	51.27	263500
2006-02-14	51.15	51.85	51.14	51.81	832600
2006-02-15	51.64	52.04	51.61	51.94	861700
2006-02-16	52.08	52.40	51.97	52.29	1067100
2006-02-17	52.24	52.35	52.08	52.21	647000
2006-02-21	52.20	52.32	51.80	51.89	789900
2006-02-22	51.94	52.39	51.92	52.31	567200
2006-02-23	52.12	52.42	51.98	52.06	1177000
2006-02-24	52.21	52.26	51.95	52.25	489800
2006-02-27	52.37	52.64	52.30	52.44	1371300
2006-02-28	52.39	52.40	51.83	51.83	1227100
2006-03-01	52.11	52.49	51.98	52.37	793100
2006-03-02	52.87	52.87	52.10	52.30	924900
2006-03-03	52.15	52.71	52.13	52.20	529100
2006-03-06	52.33	52.33	51.78	51.87	493800
2006-03-07	51.76	51.91	51.55	51.68	1355400
2006-03-08	51.68	51.99	51.44	51.83	398900
2006-03-09	51.92	52.08	51.57	51.57	2471900
2006-03-10	51.60	52.05	51.45	52.01	698000
2006-03-13	52.12	52.20	51.88	51.93	1032800
2006-03-14	52.04	52.55	51.84	52.43	870500
2006-03-15	52.57	52.84	52.39	52.75	1855900
2006-03-16	52.93	53.85	52.70	52.81	1018200
2006-03-17	52.77	52.99	52.72	52.91	1007100
2006-03-20	52.99	53.10	52.84	52.95	978100
2006-03-21	52.97	53.20	52.52	52.58	1131700
2006-03-22	52.55	52.91	52.48	52.89	443000
2006-03-23	52.87	52.87	52.52	52.77	787500
2006-03-24	52.65	52.82	52.44	52.63	536300
2006-03-27	52.60	52.70	52.46	52.58	1281800
2006-03-28	52.58	52.76	52.15	52.31	3752900
2006-03-29	52.30	52.88	52.30	52.76	511800
2006-03-30	52.63	53.09	52.56	52.72	1747300
2006-03-31	52.90	52.94	52.51	52.74	889300
2006-04-03	52.92	53.02	52.50	52.60	384300
2006-04-04	52.51	52.87	52.41	52.74	392400
2006-04-05	52.81	53.05	52.72	52.95	990400
2006-04-06	52.90	53.11	52.68	52.92	448500
2006-04-07	53.14	53.24	52.43	52.51	352000
2006-04-10	52.60	52.60	52.29	52.39	362300
2006-04-11	52.60	52.62	51.85	52.00	914000
2006-04-12	52.17	52.23	52.03	52.17	845100
2006-04-13	52.04	52.33	51.94	52.06	1045100
2006-04-17	52.14	52.27	51.67	51.98	838400
2006-04-18	52.13	52.72	52.02	52.66	856600
2006-04-19	52.80	52.89	52.50	52.86	837000
2006-04-20	52.93	53.19	52.73	52.98	1365000
2006-04-21	53.20	53.24	52.57	52.86	1248600
2006-04-24	52.64	52.82	52.23	52.72	774500
2006-04-25	52.76	52.78	52.33	52.48	753300
2006-04-26	52.64	52.82	52.45	52.58	556900
2006-04-27	52.34	52.97	52.18	52.73	867700
2006-04-28	52.53	52.77	52.41	52.60	714200
2006-05-01	52.69	52.74	52.19	52.24	1179800
2006-05-02	51.70	52.55	51.70	52.35	903100
2006-05-03	52.35	52.44	52.05	52.25	608400
2006-05-04	52.40	52.56	52.36	52.50	958700
2006-05-05	52.67	53.05	52.67	52.85	2696100
2006-05-08	52.90	53.12	52.90	53.00	1773300
2006-05-09	53.08	53.08	52.89	53.00	486700
2006-05-10	52.97	52.98	52.65	52.81	565000
2006-05-11	52.83	52.83	51.98	52.16	600400
2006-05-12	51.91	52.07	51.54	51.55	718700
2006-05-15	51.44	51.80	51.28	51.75	1144700
2006-05-16	51.85	51.87	51.52	51.53	373900
2006-05-17	51.28	51.52	50.69	50.75	657900
2006-05-18	50.97	51.08	50.44	50.44	1123600
2006-05-19	50.80	50.82	50.22	50.64	1115500
2006-05-22	50.41	50.64	50.03	50.29	1439100
2006-05-23	50.70	50.85	49.90	49.90	1094800
2006-05-24	50.10	50.47	49.64	50.33	1099200
2006-05-25	50.60	50.85	50.40	50.85	473300
2006-05-26	51.13	51.17	50.85	51.13	539800
2006-05-30	50.83	50.90	50.24	50.24	505200
2006-05-31	50.35	50.75	50.35	50.66	1179300
2006-06-01	50.75	51.37	50.66	51.29	1629500
2006-06-02	51.48	51.60	51.08	51.38	432800
2006-06-05	51.12	51.22	50.35	50.43	695900
2006-06-06	50.66	50.67	49.93	50.27	730400
2006-06-07	50.30	50.69	49.95	49.95	668600
2006-06-08	49.76	50.17	49.11	49.81	2551500
2006-06-09	49.99	50.33	49.76	49.81	1525400
2006-06-12	49.98	50.00	49.04	49.04	625600
2006-06-13	48.90	49.47	48.70	48.72	1573100
2006-06-14	48.72	49.20	48.71	49.14	1315700
2006-06-15	49.40	50.32	49.35	50.14	2065800
2006-06-16	50.05	50.23	49.82	49.98	1363600
2006-06-19	50.20	50.21	49.44	49.56	721400
2006-06-20	49.54	49.90	49.47	49.58	538200
2006-06-21	49.60	50.35	49.60	50.14	1053600
2006-06-22	49.88	49.96	49.47	49.62	474100
2006-06-23	49.46	50.00	49.46	49.68	502700
2006-06-26	49.66	49.78	49.50	49.70	810500
2006-06-27	49.78	49.81	49.12	49.13	2435300
2006-06-28	49.28	49.43	49.01	49.37	1282700
2006-06-29	49.69	50.50	49.59	50.45	625000
2006-06-30	50.56	50.65	50.31	50.45	1162100
2006-07-03	50.60	50.71	50.41	50.71	180800
2006-07-05	50.32	50.44	49.95	50.21	524000
2006-07-06	50.22	50.49	50.10	50.22	651700
2006-07-07	50.09	50.20	49.64	49.73	632000
2006-07-10	50.05	50.07	49.53	49.68	575600
2006-07-11	49.69	49.98	49.34	49.89	547500
2006-07-12	49.78	49.94	49.19	49.26	605200
2006-07-13	48.97	49.18	48.44	48.46	626900
2006-07-14	48.53	48.56	47.88	48.09	627800
2006-07-17	48.06	48.48	47.89	48.23	403700
2006-07-18	48.40	48.44	47.65	48.25	520100
2006-07-19	48.35	49.29	48.34	49.00	1489500
2006-07-20	49.39	49.39	48.39	48.51	345000
2006-07-21	48.61	48.61	47.92	47.92	1148600
2006-07-24	48.25	48.97	48.25	48.86	692500
2006-07-25	48.92	49.38	48.67	49.07	578100
2006-07-26	49.04	49.28	48.76	49.07	489800
2006-07-27	49.31	49.34	48.71	48.89	875500
2006-07-28	49.10	49.51	48.93	49.44	612700
2006-07-31	49.34	49.53	49.21	49.42	751000
2006-08-01	49.19	49.19	48.77	49.01	1216000
2006-08-02	49.24	49.59	49.05	49.35	493700
2006-08-03	49.20	49.70	49.01	49.57	722000
2006-08-04	49.95	50.11	49.17	49.48	729600
2006-08-07	49.35	49.40	49.13	49.28	620200
2006-08-08	49.45	49.50	48.90	49.02	345300
2006-08-09	49.42	49.60	48.81	48.85	345700
2006-08-10	48.82	49.20	48.69	49.17	420300
2006-08-11	49.12	49.12	48.70	48.93	383200
2006-08-14	49.21	49.51	48.98	49.06	747800
2006-08-15	49.54	49.85	49.41	49.78	472900
2006-08-16	49.95	50.53	49.94	50.51	577100
2006-08-17	50.33	50.81	50.30	50.58	981200
2006-08-18	50.70	50.77	50.37	50.71	752600
2006-08-21	50.54	50.55	50.31	50.53	1211000
2006-08-22	50.42	50.64	50.28	50.47	1489400
2006-08-23	50.49	50.61	50.00	50.28	1007400
2006-08-24	50.33	50.37	49.94	50.21	1354800
2006-08-25	50.07	50.39	50.01	50.15	353800
2006-08-28	50.23	50.65	50.16	50.47	581800
2006-08-29	50.50	50.79	50.31	50.65	522000
2006-08-30	50.76	50.94	50.69	50.87	1490200
2006-08-31	50.93	51.02	50.80	50.83	1200800
2006-09-01	51.12	51.27	50.93	51.23	660200
2006-09-05	51.24	51.35	51.02	51.33	1244000
2006-09-06	50.95	51.08	50.65	50.77	947400
2006-09-07	50.53	50.74	50.29	50.44	683000
2006-09-08	50.60	50.76	50.45	50.71	378400
2006-09-11	49.75	50.99	49.75	50.89	1184900
2006-09-12	51.01	51.63	50.87	51.58	1570700
2006-09-13	51.43	51.82	51.43	51.77	686600
2006-09-14	51.58	51.77	51.54	51.77	492400
2006-09-15	51.96	52.12	51.79	51.91	712900
2006-09-18	51.88	52.12	51.75	51.91	452000
2006-09-19	51.96	51.96	51.42	51.81	841100
2006-09-20	52.00	52.25	51.95	52.13	637600
2006-09-21	52.11	52.25	51.58	51.77	460600
2006-09-22	51.69	51.69	51.30	51.47	711600
2006-09-25	51.57	52.04	51.24	51.86	1028200
2006-09-26	51.81	52.28	51.65	52.20	2940800
2006-09-27	52.24	52.42	52.10	52.29	2772200
2006-09-28	52.28	52.43	52.05	52.26	1191000
2006-09-29	52.29	52.40	52.05	52.12	817800
2006-10-02	52.23	52.25	51.85	51.96	605200
2006-10-03	51.97	52.19	51.68	52.06	508600
2006-10-04	51.90	52.82	51.83	52.71	1406400
2006-10-05	52.80	53.10	52.65	53.07	1551800
2006-10-06	52.90	52.99	52.72	52.99	873400
2006-10-09	52.79	53.13	52.75	53.04	569300
2006-10-10	53.07	53.19	52.86	53.10	684000
2006-10-11	52.97	53.15	52.69	52.92	1005200
2006-10-12	53.21	53.54	53.10	53.54	751200
2006-10-13	53.39	53.65	53.38	53.63	548000
2006-10-16	53.62	53.85	53.53	53.68	1306800
2006-10-17	53.55	53.66	53.16	53.47	975400
2006-10-18	53.78	53.90	53.07	53.52	615400
2006-10-19	53.45	53.69	53.36	53.50	777500
2006-10-20	53.66	53.66	53.39	53.56	623900
2006-10-23	53.44	54.06	52.52	53.91	1034600
2006-10-24	53.85	54.04	53.72	53.99	1364600
2006-10-25	53.96	54.16	53.78	54.16	1293700
2006-10-26	54.25	54.42	53.89	54.26	1612000
2006-10-27	54.27	54.33	53.79	53.94	988800
2006-10-30	53.85	54.12	53.68	53.99	716000
2006-10-31	54.13	54.20	53.80	54.01	1200300
2006-11-01	54.12	54.22	53.42	53.53	1435400
2006-11-02	53.33	53.59	53.24	53.47	504000
2006-11-03	53.70	53.73	52.97	53.29	1027100
2006-11-06	53.55	54.07	53.46	53.99	1008500
2006-11-07	54.08	54.43	53.99	54.22	860300
2006-11-08	54.02	54.39	53.86	54.36	1066600
2006-11-09	54.42	54.45	53.85	53.92	1390800
2006-11-10	53.94	54.08	53.86	54.08	989700
2006-11-13	54.11	54.42	54.00	54.25	1398600
2006-11-14	54.37	54.79	54.07	54.75	1533800
2006-11-15	54.76	55.23	54.69	55.00	1197100
2006-11-16	55.20	55.29	55.01	55.22	1685400
2006-11-17	55.12	55.19	54.90	55.19	914100
2006-11-20	55.10	55.29	54.99	55.19	2342600
2006-11-21	55.17	55.32	55.14	55.24	1296700
2006-11-22	55.43	55.60	55.28	55.60	793700
2006-11-24	55.27	55.58	55.26	55.37	376900
2006-11-27	55.31	55.31	54.40	54.41	1722900
2006-11-28	54.26	54.67	54.19	54.59	1142700
2006-11-29	54.72	55.09	54.69	55.02	958400
2006-11-30	55.08	55.35	54.77	55.05	972800
2006-12-01	55.11	55.18	54.36	54.89	1947100
2006-12-04	55.11	55.65	54.76	55.53	2230000
2006-12-05	55.61	55.78	55.45	55.75	1455600
2006-12-06	55.75	55.80	55.54	55.70	812900
2006-12-07	55.82	55.92	55.35	55.44	1322400
2006-12-08	55.32	55.66	55.19	55.47	1013900
2006-12-11	55.42	55.68	55.34	55.52	1236100
2006-12-12	55.50	55.50	55.03	55.28	1267700
2006-12-13	55.60	55.60	55.21	55.38	1320600
2006-12-14	55.35	55.88	55.32	55.84	1729300
2006-12-15	55.94	56.06	55.73	55.81	1004900
2006-12-18	55.92	56.06	55.48	55.58	1792400
2006-12-19	55.39	55.76	55.20	55.58	1114300
2006-12-20	55.47	55.70	55.38	55.38	1163500
2006-12-21	55.50	55.55	55.06	55.20	1430500
2006-12-22	55.18	55.22	54.79	54.79	2089400
2006-12-26	54.87	55.12	54.85	55.10	1078200
2006-12-27	55.25	55.48	55.19	55.41	1188900
2006-12-28	55.37	55.46	55.21	55.32	912500
2006-12-29	55.25	55.48	54.99	55.03	2277400
2007-01-03	55.33	55.71	54.75	55.18	3743800
2007-01-04	55.16	55.66	54.94	55.49	1636200
2007-01-05	55.34	55.37	54.99	55.12	1473000
2007-01-08	55.12	55.47	55.01	55.36	1219300
2007-01-09	55.45	55.58	55.16	55.43	2083900
2007-01-10	55.23	55.81	55.15	55.81	1022500
2007-01-11	55.83	56.36	55.83	56.29	2394500
2007-01-12	56.20	56.69	56.20	56.69	1619100
2007-01-16	56.63	56.72	56.49	56.60	1521500
2007-01-17	56.54	56.75	56.40	56.53	1529800
2007-01-18	56.50	56.55	56.06	56.14	1036900
2007-01-19	56.13	56.32	56.06	56.28	1044100
2007-01-22	56.28	56.30	55.54	55.81	2359700
2007-01-23	55.82	56.20	55.77	56.04	1402700
2007-01-24	56.09	56.57	56.07	56.53	1372000
2007-01-25	56.53	56.60	55.87	55.92	1606000
2007-01-26	56.10	56.11	55.67	55.75	1859700
2007-01-29	55.87	56.09	55.71	55.85	1833700
2007-01-30	55.95	56.10	55.84	56.08	1457500
2007-01-31	56.07	56.65	55.90	56.47	1552200
2007-02-01	56.62	56.92	56.33	56.79	1924500
2007-02-02	56.86	57.00	56.69	56.80	2008400
2007-02-05	56.81	56.90	56.64	56.75	2941800
2007-02-06	56.93	57.00	56.53	56.81	768600
2007-02-07	56.97	57.15	56.81	56.98	1117500
2007-02-08	56.91	57.07	56.77	56.90	775000
2007-02-09	57.02	57.12	56.30	56.50	1011600
2007-02-12	56.52	56.59	56.15	56.28	1079150
2007-02-13	56.31	56.63	56.31	56.63	1561263
2007-02-14	56.72	57.17	56.68	57.11	977413
2007-02-15	57.10	57.38	57.07	57.29	1189800
2007-02-16	57.13	57.26	56.71	56.71	1846000
2007-02-20	57.18	57.52	56.96	57.47	1631100
2007-02-21	57.26	57.51	57.20	57.46	1412600
2007-02-22	57.55	57.66	57.19	57.48	1875700
2007-02-23	57.38	57.90	57.14	57.40	1081400
2007-02-26	57.45	57.55	56.92	57.14	1250512
2007-02-27	56.57	56.80	54.45	55.03	2082400
2007-02-28	55.21	55.82	54.86	55.42	1947500
2007-03-01	54.72	55.58	55.22	55.22	1790127
2007-03-02	55.04	55.33	54.50	54.51	1499100
2007-03-05	54.13	54.77	53.99	54.08	1398200
2007-03-06	54.53	55.14	54.42	54.89	1566600
2007-03-07	54.85	55.20	54.68	54.77	1749100
2007-03-08	55.19	55.44	54.84	55.12	1240500
2007-03-09	55.49	55.52	54.94	55.13	1193000
2007-03-12	55.11	55.62	55.06	55.39	1217900
2007-03-13	55.10	55.30	54.34	54.37	1636400
2007-03-14	54.41	54.82	53.80	54.82	1441200
2007-03-15	54.64	54.98	54.64	54.86	1198501
2007-03-16	55.01	55.16	54.57	54.70	787378
2007-03-19	55.03	55.35	54.96	55.27	757470
2007-03-20	55.27	55.62	55.23	55.49	1704000
2007-03-21	55.60	56.72	55.50	56.42	861100
2007-03-22	56.51	56.51	56.18	56.37	1046491
2007-03-23	56.25	56.40	56.17	56.29	977875
2007-03-26	56.29	56.30	55.62	56.23	1656700
2007-03-27	56.15	56.18	55.75	55.89	3561700
2007-03-28	55.63	55.87	55.36	55.59	1250092
2007-03-29	55.87	55.87	55.19	55.57	1043185
2007-03-30	55.60	55.90	55.13	55.66	1673931
2007-04-02	55.66	55.81	55.47	55.69	835900
2007-04-03	56.07	56.53	56.02	56.40	1583222
2007-04-04	56.41	56.58	56.30	56.58	1064500
2007-04-05	56.43	56.79	56.42	56.67	1057237
2007-04-09	56.85	56.93	56.58	56.78	697800
2007-04-10	56.74	56.92	56.70	56.71	941672
2007-04-11	56.87	56.87	56.34	56.52	893162
2007-04-12	56.43	56.91	56.24	56.87	631453
2007-04-13	56.92	57.09	56.66	56.99	1282070
2007-04-16	57.54	57.66	57.26	57.57	739557
2007-04-17	57.70	57.91	57.63	57.86	842695
2007-04-18	57.59	57.93	57.49	57.77	955959
2007-04-19	57.53	57.88	57.41	57.80	1060100
2007-04-20	58.26	58.35	57.93	58.23	1799017
2007-04-23	58.23	58.36	58.08	58.18	799507
2007-04-24	58.23	58.33	57.90	58.26	1030722
2007-04-25	58.52	58.83	58.19	58.67	1184328
2007-04-26	58.76	58.89	58.62	58.75	1375292
2007-04-27	58.62	58.93	58.61	58.84	1100209
2007-04-30	58.86	58.86	58.20	58.22	941392
2007-05-01	58.35	58.42	57.92	58.39	1635679
2007-05-02	58.50	59.01	58.43	58.85	1105434
2007-05-03	58.99	59.13	58.88	59.03	4073075
2007-05-04	59.27	59.34	59.00	59.34	841450
2007-05-07	59.34	59.40	59.22	59.28	923369
2007-05-08	59.12	59.24	58.90	59.21	1052557
2007-05-09	59.14	59.49	59.04	59.40	785387
2007-05-10	59.17	59.33	58.57	58.66	751188
2007-05-11	58.76	59.15	58.69	59.11	1093388
2007-05-14	59.18	59.32	58.76	58.99	2331975
2007-05-15	59.01	59.29	58.67	58.78	1144193
2007-05-16	58.94	59.28	58.65	59.12	1757600
2007-05-17	59.14	59.31	59.02	59.13	743400
2007-05-18	59.34	59.58	59.22	59.56	2990486
2007-05-21	59.50	59.87	59.50	59.64	4072468
2007-05-22	59.74	59.87	59.56	59.68	2065900
2007-05-23	59.91	60.11	59.60	59.74	1363200
2007-05-24	59.73	59.97	58.98	59.06	1019782
2007-05-25	59.29	59.45	59.18	59.40	852900
2007-05-29	59.47	59.72	59.31	59.64	1419700
2007-05-30	59.30	60.09	59.27	60.00	1706896
2007-05-31	60.28	60.38	60.11	60.36	1406800
2007-06-01	60.53	60.70	60.37	60.60	918500
2007-06-04	60.36	60.72	60.30	60.65	1126425
2007-06-05	60.48	60.55	60.13	60.46	1016600
2007-06-06	60.16	60.18	59.67	59.80	1631468
2007-06-07	59.59	59.80	58.50	58.50	2276732
2007-06-08	58.76	60.14	58.62	59.32	1354871
2007-06-11	59.34	59.63	59.21	59.43	921600
2007-06-12	59.15	59.48	58.82	58.82	1092600
2007-06-13	59.13	59.69	58.98	59.68	1465400
2007-06-14	59.71	60.08	59.69	59.98	711000
2007-06-15	60.54	60.58	60.31	60.39	1682331
2007-06-18	60.59	60.59	60.17	60.34	1151154
2007-06-19	60.22	60.43	60.02	60.38	850881
2007-06-20	60.57	60.60	59.70	59.81	1465600
2007-06-21	59.77	60.13	59.39	60.13	1457200
2007-06-22	59.98	60.01	59.30	59.30	2471300
2007-06-25	59.50	59.75	58.92	59.20	1016675
2007-06-26	59.44	59.44	58.70	58.70	2931200
2007-06-27	58.51	59.57	58.51	59.54	1442918
2007-06-28	59.37	59.82	59.21	59.21	2538165
2007-06-29	59.58	59.76	58.87	59.21	2178994
2007-07-02	59.59	59.95	59.48	59.89	1479549
2007-07-03	60.07	60.12	59.96	60.12	446800
2007-07-05	60.10	60.34	59.98	60.31	1394050
2007-07-06	60.32	60.70	60.17	60.62	1179907
2007-07-09	60.74	60.78	60.48	60.68	893900
2007-07-10	60.36	60.53	59.92	59.92	961382
2007-07-11	59.91	60.33	59.79	60.31	1070100
2007-07-12	60.57	61.40	60.51	61.20	1354707
2007-07-13	61.31	61.59	61.24	61.50	1207737
2007-07-16	61.50	61.69	61.32	61.47	883164
2007-07-17	61.39	61.70	61.34	61.54	1591433
2007-07-18	61.29	61.46	60.95	61.33	1697650
2007-07-19	61.68	61.90	61.64	61.70	1934900
2007-07-20	61.65	61.68	60.93	61.23	1185890
2007-07-23	61.57	61.77	61.41	61.63	1653405
2007-07-24	61.08	61.33	60.31	60.62	2444237
2007-07-25	60.88	60.88	60.05	60.52	3226758
2007-07-26	59.82	60.16	58.55	59.41	3196297
2007-07-27	59.34	59.56	57.65	58.14	2002894
2007-07-30	58.45	59.21	58.30	59.02	2075270
2007-07-31	59.52	59.64	58.23	58.37	3905008
2007-08-01	58.23	58.83	57.47	58.66	3166582
2007-08-02	58.75	59.28	58.54	59.28	2944878
2007-08-03	59.12	59.15	57.70	57.80	1822536
2007-08-06	58.02	58.99	57.38	58.59	2498509
2007-08-07	58.45	59.51	58.27	59.12	3831944
2007-08-08	59.40	60.20	59.28	59.91	4216497
2007-08-09	59.17	59.75	58.32	58.43	2665819
2007-08-10	57.75	58.68	57.34	58.04	3178724
2007-08-13	58.64	58.88	58.32	58.36	1640600
2007-08-14	58.57	58.65	57.27	57.39	4021044
2007-08-15	57.28	57.71	56.23	56.46	2098051
2007-08-16	55.80	56.46	54.51	56.24	2662659
2007-08-17	57.89	57.91	56.24	57.32	2794397
2007-08-20	57.43	57.57	56.80	57.26	1855700
2007-08-21	57.32	57.69	57.12	57.52	1291300
2007-08-22	57.98	58.29	57.76	58.24	1781800
2007-08-23	58.56	58.60	57.84	58.16	1978500
2007-08-24	58.17	59.09	58.12	58.96	2819000
2007-08-27	58.88	58.96	58.44	58.46	1903580
2007-08-28	58.28	58.34	57.23	57.43	1668300
2007-08-29	57.64	58.62	57.55	58.16	2716900
2007-08-30	58.13	58.92	58.04	58.55	1001000
2007-08-31	59.14	59.49	58.84	59.08	2034100
2007-09-04	59.20	60.23	59.12	59.86	5849600
2007-09-05	59.41	59.65	59.11	59.49	3141600
2007-09-06	59.50	59.81	59.18	59.64	2244100
2007-09-07	58.82	59.68	58.40	59.44	3128800
2007-09-10	58.96	59.17	57.98	58.48	4516900
2007-09-11	58.84	59.36	58.72	59.32	2116900
2007-09-12	59.21	59.62	59.12	59.36	1911100
2007-09-13	59.64	59.83	59.41	59.57	2950100
2007-09-14	59.27	59.69	59.13	59.66	2762500
2007-09-17	59.45	59.56	59.07	59.27	1841100
2007-09-18	59.59	60.85	59.34	60.80	2437900
2007-09-19	61.10	61.62	59.27	61.06	3941700
2007-09-20	61.14	61.22	60.85	60.88	2073600
2007-09-21	61.27	61.80	61.10	61.10	2126200
2007-09-24	61.36	61.57	60.98	61.21	4078100
2007-09-25	60.76	61.13	60.57	61.08	2139100
2007-09-26	61.39	61.53	61.08	61.37	2952500
2007-09-27	61.56	61.80	61.37	61.80	1801200
2007-09-28	61.70	61.87	61.35	61.50	3538800
2007-10-01	61.67	62.41	61.67	62.30	2685200
2007-10-02	62.42	62.42	62.05	62.24	3639500
2007-10-03	62.11	62.26	61.87	62.05	6350700
2007-10-04	62.13	62.30	61.79	62.02	1537000
2007-10-05	62.50	62.92	62.28	62.90	1746200
2007-10-08	62.76	62.85	62.51	62.77	1467800
2007-10-09	63.03	63.29	62.71	63.16	1626022
2007-10-10	63.23	63.45	62.99	63.23	2158600
2007-10-11	63.86	63.86	62.46	62.94	2440700
2007-10-12	62.99	63.38	62.87	63.38	1209415
2007-10-15	63.30	63.92	62.42	62.85	1876900
2007-10-16	62.67	63.16	62.31	62.45	2235800
2007-10-17	63.06	63.10	62.03	62.79	1910100
2007-10-18	62.59	62.92	62.38	62.80	1430800
2007-10-19	62.57	62.73	60.99	61.35	3176700
2007-10-22	60.81	61.60	60.54	61.55	2574900
2007-10-23	61.88	62.29	61.49	62.14	4273900
2007-10-24	62.00	62.19	61.06	62.10	6953600
2007-10-25	62.20	62.45	61.58	62.38	3256800
2007-10-26	62.21	63.86	62.21	62.88	2838603
2007-10-29	63.43	63.43	62.86	63.01	2621600
2007-10-30	63.00	63.14	62.75	62.93	1946800
2007-10-31	63.25	63.87	62.77	63.60	2185901
2007-11-01	63.23	63.31	62.10	62.30	2979807
2007-11-02	62.97	63.15	61.94	62.68	7177114
2007-11-05	62.50	62.68	61.86	62.23	2649359
2007-11-06	62.73	63.10	61.50	63.06	2346397
2007-11-07	62.51	62.79	61.45	61.80	3298025
2007-11-08	61.52	61.97	60.12	60.90	4191132
2007-11-09	60.25	60.77	59.86	60.20	4159346
2007-11-12	59.93	60.20	59.04	59.20	5267322
2007-11-13	59.41	60.80	59.41	60.80	2643633
2007-11-14	61.35	61.35	60.25	60.63	2743332
2007-11-15	60.15	60.60	59.53	59.97	4612883
2007-11-16	60.17	60.40	59.60	60.40	3329039
2007-11-19	60.06	60.16	59.24	59.46	3359832
2007-11-20	59.71	60.29	58.81	59.80	4124711
2007-11-21	59.29	59.78	58.61	58.75	3737456
2007-11-23	59.35	59.66	58.82	59.62	1634018
2007-11-26	59.78	60.05	58.51	58.98	3308725
2007-11-27	59.02	59.60	58.59	59.20	3588339
2007-11-28	59.67	61.20	59.59	60.90	3535965
2007-11-29	60.85	61.36	60.72	61.18	3618964
2007-11-30	61.81	62.05	60.89	61.44	2871320
2007-12-03	60.83	61.50	60.83	61.07	2568518
2007-12-04	60.66	60.99	60.55	60.67	2920899
2007-12-05	61.27	61.66	61.11	61.57	2817409
2007-12-06	61.62	62.50	61.55	62.35	4285390
2007-12-07	62.64	62.70	62.30	62.37	6328292
2007-12-10	62.66	62.96	62.50	62.81	4321401
2007-12-11	62.70	63.10	61.27	61.41	5841600
2007-12-12	62.75	62.75	61.06	61.83	5113700
2007-12-13	61.95	61.95	61.12	61.83	3557602
2007-12-14	61.45	61.77	61.05	61.15	2846850
2007-12-17	60.98	60.98	60.02	60.16	4170609
2007-12-18	60.90	60.90	59.59	60.61	3249098
2007-12-19	60.53	60.69	60.02	60.37	3146093
2007-12-20	60.97	61.02	60.29	61.02	4604015
2007-12-21	61.79	61.81	61.42	61.73	5054682
2007-12-24	61.88	62.45	61.88	62.45	1928573
2007-12-26	62.14	62.37	61.76	62.36	2736835
2007-12-27	62.25	62.35	61.30	61.35	3910112
2007-12-28	61.87	61.87	61.12	61.40	4415571
2007-12-31	61.28	61.34	60.78	60.78	3942118
2008-01-02	60.97	61.08	59.81	60.12	4938650
2008-01-03	60.25	60.44	59.85	60.08	3156482
2008-01-04	59.58	59.58	58.24	58.38	3669835
2008-01-07	58.61	58.74	57.79	58.42	5597930
2008-01-08	58.46	59.00	56.70	57.52	5955829
2008-01-09	57.56	58.46	56.93	58.27	5550031
2008-01-10	57.97	58.93	57.69	58.75	5659089
2008-01-11	58.19	58.28	57.40	57.75	3517009
2008-01-14	58.01	58.44	57.92	58.41	3841081
2008-01-15	57.62	57.83	56.85	57.05	3703928
2008-01-16	56.43	57.17	55.88	56.47	3944817
2008-01-17	56.53	56.76	54.90	55.20	5153540
2008-01-18	55.47	55.87	54.40	55.30	5304243
2008-01-22	52.20	54.54	13.82	54.12	8891171
2008-01-23	52.48	54.91	51.95	54.70	5314584
2008-01-24	54.72	55.74	54.72	55.60	4474287
2008-01-25	55.70	56.35	54.59	54.64	5173069
2008-01-28	54.75	55.62	54.37	55.62	4400430
2008-01-29	55.86	55.87	55.12	55.53	4772950
2008-01-30	55.29	56.39	54.97	55.18	4194414
2008-01-31	54.45	56.48	54.38	55.98	4805754
2008-02-01	56.17	56.95	56.00	56.92	3927285
2008-02-04	56.77	56.94	56.34	56.44	5652429
2008-02-05	55.50	55.81	54.80	54.80	4483427
2008-02-06	55.21	55.63	54.18	54.33	2400817
2008-02-07	53.90	55.14	53.79	54.61	3762996
2008-02-08	54.58	55.10	54.28	54.76	2558474
2008-02-11	54.72	55.45	54.51	55.34	4458170
2008-02-12	55.60	56.16	55.18	55.53	5602129
2008-02-13	55.99	56.50	55.73	56.37	3764508
2008-02-14	56.57	56.57	55.53	55.62	5466732
2008-02-15	55.31	55.56	55.10	55.56	1520212
2008-02-19	56.19	56.27	55.36	55.49	2518597
2008-02-20	55.32	56.18	55.15	55.76	4263057
2008-02-21	56.25	56.42	55.25	55.40	3868520
2008-02-22	55.64	55.72	54.73	55.69	3855631
2008-02-25	55.76	56.60	55.54	56.42	3961187
2008-02-26	56.17	57.23	56.16	56.99	3249849
2008-02-27	56.61	57.21	56.57	56.74	3081417
2008-02-28	56.44	56.80	56.22	56.43	2471599
2008-02-29	55.87	55.97	54.87	55.05	2503548
2008-03-03	54.87	55.29	54.64	55.15	2597029
2008-03-04	54.66	55.13	54.17	54.92	3703377
2008-03-05	55.17	55.72	54.82	55.34	3778804
2008-03-06	55.11	55.30	54.26	54.27	4493812
2008-03-07	53.96	54.56	53.31	53.74	4468565
2008-03-10	53.66	53.82	52.84	53.01	4481568
2008-03-11	54.25	54.51	53.12	54.40	5935493
2008-03-12	54.54	54.93	54.07	54.17	4472799
2008-03-13	53.40	54.71	53.08	54.40	5529186
2008-03-14	54.90	54.90	52.87	53.54	5223324
2008-03-17	52.11	53.39	52.00	52.90	3624309
2008-03-18	53.73	54.84	53.51	54.71	5062666
2008-03-19	54.94	55.22	53.50	53.64	3553879
2008-03-20	53.58	54.52	53.30	54.38	2739945
2008-03-24	54.59	55.72	54.45	55.36	3027181
2008-03-25	55.46	55.92	55.19	55.67	2955809
2008-03-26	55.49	55.60	55.13	55.37	2640387
2008-03-27	55.51	55.51	54.66	54.89	3960866
2008-03-28	54.92	55.11	54.19	54.43	3134381
2008-03-31	54.14	54.70	54.13	54.44	4212636
2008-04-01	54.97	56.25	54.93	56.24	3063752
2008-04-02	56.35	56.60	55.94	56.16	3264827
2008-04-03	55.98	56.55	55.86	56.27	2557907
2008-04-04	56.49	57.00	56.18	56.50	2237159
2008-04-07	56.98	57.15	56.40	56.50	2696814
2008-04-08	56.22	56.52	56.11	56.41	2445538
2008-04-09	56.33	56.45	55.65	56.07	3026213
2008-04-10	55.99	56.61	55.82	56.54	1904072
2008-04-11	55.96	55.96	55.19	55.25	3196096
2008-04-14	55.23	55.49	55.10	55.22	2242818
2008-04-15	55.40	55.52	54.89	55.33	2343631
2008-04-16	55.86	56.75	55.80	56.75	3504056
2008-04-17	56.61	56.63	56.17	56.49	4136516
2008-04-18	57.61	57.90	57.30	57.67	3206963
2008-04-21	57.46	57.92	57.38	57.73	2266145
2008-04-22	57.53	57.57	56.83	57.20	2033989
2008-04-23	57.33	57.77	57.13	57.36	1937654
2008-04-24	57.54	58.08	56.92	57.68	2660133
2008-04-25	57.92	58.03	57.25	58.00	1913919
2008-04-28	58.03	58.17	57.84	58.01	1733299
2008-04-29	57.83	57.91	57.46	57.62	1930002
2008-04-30	57.79	58.22	57.30	57.46	2817260
2008-05-01	57.34	58.42	57.33	58.37	2447929
2008-05-02	58.96	59.02	58.20	58.58	3558938
2008-05-05	58.54	58.71	58.24	58.42	2450696
2008-05-06	58.15	58.98	58.00	58.83	2056979
2008-05-07	58.96	59.01	57.90	57.97	2904237
2008-05-08	58.18	58.46	57.95	58.16	2054123
2008-05-09	57.83	58.20	57.72	58.11	3151428
2008-05-12	58.09	58.72	57.89	58.59	1645567
2008-05-13	58.87	58.91	58.37	58.83	1669735
2008-05-14	59.00	59.59	58.94	59.03	1374776
2008-05-15	58.94	59.76	58.91	59.70	1782628
2008-05-16	59.97	60.06	59.37	59.98	1457490
2008-05-19	59.93	60.45	59.59	59.86	2095882
2008-05-20	59.51	59.64	59.12	59.40	5944012
2008-05-21	59.52	59.64	58.29	58.33	3878371
2008-05-22	58.43	58.76	58.32	58.54	3323169
2008-05-23	58.21	58.38	57.75	58.02	2426046
2008-05-27	57.93	58.57	57.91	58.53	3376146
2008-05-28	58.73	58.93	58.35	58.93	3541653
2008-05-29	58.90	59.52	58.74	59.16	2649005
2008-05-30	59.31	59.68	59.30	59.35	3151913
2008-06-02	59.43	59.43	58.56	58.90	3518199
2008-06-03	59.18	59.36	58.35	58.74	3553834
2008-06-04	58.52	59.34	58.52	58.92	4744293
2008-06-05	59.05	60.05	59.01	60.05	3196817
2008-06-06	59.52	59.69	58.37	58.43	4278427
2008-06-09	58.35	58.66	57.81	58.32	3597907
2008-06-10	58.04	58.54	57.91	58.18	3100346
2008-06-11	58.07	58.17	57.23	57.26	3297733
2008-06-12	57.49	57.98	57.08	57.41	3317920
2008-06-13	57.75	58.40	57.66	58.34	3212852
2008-06-16	58.14	58.63	57.97	58.48	2990891
2008-06-17	58.76	58.81	58.13	58.13	2606121
2008-06-18	57.82	58.09	57.49	57.71	3715149
2008-06-19	57.60	58.34	57.43	58.14	4026991
2008-06-20	57.61	57.69	56.82	57.02	3844123
2008-06-23	57.16	57.32	56.96	57.10	3175804
2008-06-24	56.68	57.23	56.39	56.71	4335351
2008-06-25	56.86	57.58	56.75	57.03	4714600
2008-06-26	56.38	56.57	55.44	55.44	5650469
2008-06-27	55.48	55.65	54.70	55.25	5881923
2008-06-30	55.30	55.73	55.13	55.24	4760480
2008-07-01	54.59	55.46	54.40	55.46	5625076
2008-07-02	55.36	55.56	53.99	54.01	3611072
2008-07-03	54.23	54.43	53.25	53.88	3253445
2008-07-07	54.13	54.59	53.15	53.64	6382642
2008-07-08	53.65	54.41	53.18	54.36	7377002
2008-07-09	54.44	54.62	53.34	53.62	6079213
2008-07-10	53.55	54.02	53.05	53.93	6411928
2008-07-11	53.49	54.15	52.80	53.63	4775273
2008-07-14	54.12	54.21	53.10	53.30	4374744
2008-07-15	52.71	53.66	52.21	52.99	5218626
2008-07-16	52.90	53.95	52.67	53.95	3376586
2008-07-17	53.83	54.35	53.58	54.35	4856420
2008-07-18	54.06	54.06	53.57	53.84	5297637
2008-07-21	54.02	54.11	53.69	53.98	4353444
2008-07-22	53.63	54.71	53.57	54.33	4122655
2008-07-23	54.15	54.56	54.08	54.28	4025100
2008-07-24	54.42	54.42	53.17	53.31	3686181
2008-07-25	53.52	53.83	53.40	53.73	2523663
2008-07-28	53.48	53.77	52.93	53.13	2663808
2008-07-29	53.24	54.27	53.10	53.87	3875001
2008-07-30	54.22	54.77	54.04	54.76	2961196
2008-07-31	54.40	54.81	53.96	53.98	3497689
2008-08-01	54.08	54.20	53.42	53.58	2527789
2008-08-04	53.60	53.69	52.83	52.87	2344155
2008-08-05	53.17	54.29	53.17	54.23	1949873
2008-08-06	54.18	54.84	54.08	54.75	3271233
2008-08-07	54.46	54.67	53.98	54.03	1965598
2008-08-08	54.05	55.07	53.77	54.96	2254606
2008-08-11	54.93	55.49	54.82	55.18	1962292
2008-08-12	55.01	55.26	54.80	54.97	2122273
2008-08-13	54.77	55.37	54.61	55.11	3163938
2008-08-14	54.59	55.56	54.59	55.34	2029059
2008-08-15	55.59	55.59	55.09	55.38	1460213
2008-08-18	55.56	55.63	54.49	54.83	2198235
2008-08-19	54.46	54.63	54.18	54.32	1880915
2008-08-20	54.57	54.78	54.27	54.65	3270219
2008-08-21	54.28	54.98	54.24	54.79	2038598
2008-08-22	54.95	55.41	54.95	55.32	1526618
2008-08-25	55.00	55.32	54.27	54.43	1670161
2008-08-26	54.36	54.65	54.19	54.45	1522804
2008-08-27	54.65	55.07	54.45	54.94	2143658
2008-08-28	55.12	55.45	55.09	55.45	1746401
2008-08-29	55.16	55.28	54.61	54.68	1268781
2008-09-02	55.11	55.25	53.83	53.97	3057932
2008-09-03	53.94	54.02	53.11	53.47	2191202
2008-09-04	53.10	53.17	51.90	52.08	3305750
2008-09-05	51.63	52.16	51.10	52.09	2450193
2008-09-08	54.00	54.00	51.80	52.59	3386438
2008-09-09	52.72	53.04	50.77	50.92	3004476
2008-09-10	51.33	51.83	51.00	51.43	2732874
2008-09-11	50.88	52.34	50.76	52.27	2824057
2008-09-12	52.01	52.64	51.70	52.58	2274587
2008-09-15	51.29	52.08	50.62	50.67	3907692
2008-09-16	49.71	51.90	48.67	51.06	6649230
2008-09-17	50.39	50.61	48.85	48.89	5319448
2008-09-18	49.50	50.74	48.06	50.28	6311985
2008-09-19	52.19	68.53	51.77	51.77	4160386
2008-09-22	52.00	52.35	50.16	50.46	3761348
2008-09-23	50.34	50.96	49.53	49.88	3749764
2008-09-24	49.96	50.13	49.10	49.82	3476251
2008-09-25	50.11	50.61	49.56	50.42	2769306
2008-09-26	49.50	50.40	49.22	50.40	3204603
2008-09-29	49.40	49.40	45.81	46.72	5973545
2008-09-30	47.55	48.55	46.75	48.55	2890667
2008-10-01	47.67	47.93	46.95	47.51	4206772
2008-10-02	47.11	47.51	45.07	45.47	3721336
2008-10-03	45.99	46.86	44.67	44.84	6379345
2008-10-06	43.58	43.73	40.72	43.03	6575449
2008-10-07	43.53	43.55	40.27	40.27	5759194
2008-10-08	39.50	41.88	39.36	40.17	6593276
2008-10-09	40.78	41.49	37.89	38.43	6616533
2008-10-10	36.49	39.00	35.00	37.37	8518613
2008-10-13	39.70	42.06	38.92	41.97	6734161
2008-10-14	42.91	44.99	39.91	40.67	8786545
2008-10-15	39.74	40.66	37.03	37.16	4986450
2008-10-16	37.30	38.75	35.42	38.28	6107738
2008-10-17	37.79	40.42	37.41	38.61	5303276
2008-10-20	39.21	40.46	38.76	40.33	4591648
2008-10-21	39.75	40.41	38.93	39.00	4828151
2008-10-22	38.11	38.23	35.92	36.83	5388330
2008-10-23	37.00	37.63	34.95	37.00	7773936
2008-10-24	34.50	36.39	33.59	35.79	6121031
2008-10-27	34.56	36.20	34.31	34.54	5176137
2008-10-28	35.45	37.95	34.30	37.82	8395522
2008-10-29	37.56	39.49	37.39	37.68	10345134
2008-10-30	39.29	39.50	38.11	39.04	5630464
2008-10-31	39.13	40.34	38.66	39.94	6158537
2008-11-03	39.70	40.00	39.17	39.58	7094186
2008-11-04	40.60	41.02	39.98	40.93	5921424
2008-11-05	40.42	40.93	38.83	39.01	6108689
2008-11-06	38.55	38.90	36.88	37.28	5270212
2008-11-07	37.57	38.17	37.19	38.11	5236700
2008-11-10	39.07	39.07	37.17	37.87	5729975
2008-11-11	37.15	37.55	36.25	36.67	8425734
2008-11-12	36.01	36.67	34.91	34.93	5621898
2008-11-13	35.26	37.40	33.50	37.40	9057959
2008-11-14	36.36	37.38	35.52	35.54	7388952
2008-11-17	35.18	35.96	34.69	34.97	8820940
2008-11-18	34.57	35.35	33.85	34.91	13135831
2008-11-19	34.85	35.46	33.13	33.28	10342888
2008-11-20	32.89	33.78	30.96	31.28	9883218
2008-11-21	31.76	33.06	30.79	32.78	13036834
2008-11-24	33.71	35.36	33.32	34.73	9103104
2008-11-25	35.53	35.59	34.10	35.10	9750071
2008-11-26	34.35	36.38	34.27	36.38	7381016
2008-11-28	36.01	36.58	35.96	36.57	6893363
2008-12-01	35.52	35.58	33.44	33.62	10898515
2008-12-02	34.03	34.61	33.46	34.30	9295762
2008-12-03	33.80	35.47	33.63	35.41	9545747
2008-12-04	34.81	35.46	33.74	34.38	10248732
2008-12-05	33.77	35.61	33.09	35.56	12892937
2008-12-08	36.40	37.08	36.08	36.71	12383624
2008-12-09	36.34	37.18	35.89	36.15	9985565
2008-12-10	36.53	37.03	36.11	36.70	10681082
2008-12-11	36.28	36.97	35.46	35.77	7965253
2008-12-12	34.79	36.08	34.62	35.84	11789650
2008-12-15	36.21	36.31	35.15	35.77	10807979
2008-12-16	36.04	37.28	35.96	37.14	10708104
2008-12-17	36.70	37.61	36.63	37.15	9524995
2008-12-18	37.18	37.31	36.00	36.52	9710924
2008-12-19	36.75	37.19	36.36	36.36	7632639
2008-12-22	36.50	36.64	35.26	35.34	14819241
2008-12-23	35.95	36.18	35.29	35.52	7850189
2008-12-24	35.53	35.73	35.35	35.62	3568454
2008-12-26	35.85	35.93	35.54	35.93	7626067
2008-12-29	35.90	35.92	35.15	35.72	8122432
2008-12-30	35.98	36.57	35.78	36.56	8165288
2008-12-31	36.50	37.26	36.50	37.06	7285058
2009-01-02	36.98	38.41	36.89	38.19	6189291
2009-01-05	38.04	38.67	37.82	38.30	9484328
2009-01-06	38.63	39.08	38.40	38.86	8112770
2009-01-07	38.11	38.28	37.47	37.60	5804772
2009-01-08	37.44	37.87	37.16	37.81	8534830
2009-01-09	37.87	37.95	36.98	37.06	5396737
2009-01-12	36.98	37.02	36.07	36.33	9058405
2009-01-13	36.20	36.68	35.96	36.37	12279716
2009-01-14	35.64	35.86	35.00	35.18	4681344
2009-01-15	35.12	35.84	34.42	35.66	7450892
2009-01-16	36.09	36.22	35.18	36.01	8646694
2009-01-20	35.84	35.89	34.30	34.41	11838277
2009-01-21	34.85	35.72	34.36	35.62	7622504
2009-01-22	34.91	35.65	34.54	35.10	6929744
2009-01-23	34.46	35.81	34.29	35.36	5375906
2009-01-26	35.48	36.25	35.23	35.64	5641215
2009-01-27	35.80	36.21	35.61	35.92	7195818
2009-01-28	36.70	37.24	36.50	36.96	6460904
2009-01-29	36.48	36.60	35.92	36.08	3817822
2009-01-30	36.12	36.23	35.02	35.16	5644087
2009-02-02	34.68	35.47	34.66	35.15	5161723
2009-02-03	35.36	36.12	35.06	35.86	3681622
2009-02-04	36.14	36.66	35.79	35.86	4017313
2009-02-05	35.61	36.88	35.51	36.58	6785166
2009-02-06	36.68	37.66	36.59	37.54	6260384
2009-02-09	37.50	37.80	37.22	37.48	6566730
2009-02-10	37.25	37.57	35.81	36.12	9906312
2009-02-11	36.10	36.40	35.71	36.21	7354579
2009-02-12	35.67	36.38	35.26	36.28	5192368
2009-02-13	36.25	36.64	36.03	36.12	4110857
2009-02-17	35.10	35.23	34.63	34.63	5352323
2009-02-18	34.90	35.07	34.33	34.76	6300788
2009-02-19	35.03	35.15	34.25	34.34	6206961
2009-02-20	33.74	34.53	33.58	34.24	7750063
2009-02-23	34.35	34.41	32.81	32.99	4890110
2009-02-24	33.06	34.11	32.94	33.95	4760688
2009-02-25	33.79	34.19	33.18	33.65	5982133
2009-02-26	33.94	34.11	32.94	32.94	4688981
2009-02-27	32.39	33.15	32.24	32.52	11052349
2009-03-02	31.92	32.18	31.02	31.02	7862566
2009-03-03	31.49	31.66	30.89	31.33	6854405
2009-03-04	31.60	32.49	31.49	32.01	5684027
2009-03-05	31.32	31.75	30.66	31.00	6427735
2009-03-06	31.11	31.48	30.18	30.97	9782373
2009-03-09	30.44	31.35	30.34	30.47	5415552
2009-03-10	31.00	32.19	31.00	32.11	7236939
2009-03-11	32.46	32.71	32.06	32.47	5795931
2009-03-12	32.32	33.55	32.04	33.55	5153344
2009-03-13	33.60	33.72	33.08	33.66	6250082
2009-03-16	33.98	34.23	33.40	33.53	6955640
2009-03-17	33.50	34.41	33.32	34.34	5497224
2009-03-18	34.24	35.32	33.91	34.82	6501996
2009-03-19	35.26	35.29	34.62	34.78	5228327
2009-03-20	34.93	35.10	34.04	34.24	6547563
2009-03-23	34.99	36.34	34.54	36.34	4888021
2009-03-24	35.87	36.13	35.54	35.64	4427029
2009-03-25	35.87	36.34	34.86	35.78	5815806
2009-03-26	36.15	36.76	35.97	36.74	6390666
2009-03-27	36.27	36.34	35.82	35.88	5931985
2009-03-30	35.30	35.36	34.55	34.96	6866055
2009-03-31	35.16	35.90	35.05	35.08	7414306
2009-04-01	34.79	35.90	34.66	35.75	6334378
2009-04-02	36.55	37.43	36.46	36.70	5736343
2009-04-03	37.00	37.37	36.62	37.37	4690999
2009-04-06	36.87	36.99	36.34	36.88	4366369
2009-04-07	36.34	36.50	35.91	35.91	6802058
2009-04-08	36.20	36.73	36.07	36.53	3626010
2009-04-09	37.33	37.67	37.18	37.63	5160967
2009-04-13	37.43	37.82	37.13	37.61	4238348
2009-04-14	37.30	37.59	36.98	37.16	3590844
2009-04-15	36.85	37.42	36.75	37.42	4689630
2009-04-16	37.53	38.20	37.24	38.09	3719709
2009-04-17	38.11	38.36	37.81	38.15	4860895
2009-04-20	37.56	37.59	36.78	36.83	3022017
2009-04-21	36.64	37.42	36.61	37.40	4258032
2009-04-22	37.14	38.08	37.00	37.51	3851787
2009-04-23	37.41	37.63	36.93	37.56	3086307
2009-04-24	37.88	38.50	37.72	38.26	4251578
2009-04-27	37.83	38.46	37.73	38.03	3558049
2009-04-28	37.65	38.20	37.48	37.83	2798527
2009-04-29	38.19	39.00	38.09	38.52	3396260
2009-04-30	38.96	39.42	38.45	38.64	4002872
2009-05-01	38.60	39.04	38.32	38.94	2675918
2009-05-04	39.20	40.00	39.07	39.94	3163858
2009-05-05	39.85	39.98	39.54	39.78	4282590
2009-05-06	40.34	40.34	39.63	40.22	4786084
2009-05-07	40.43	40.56	39.26	39.47	5102303
2009-05-08	40.00	40.28	39.58	40.09	3824753
2009-05-11	39.65	39.98	39.34	39.64	2477499
2009-05-12	39.70	39.94	39.13	39.60	3670547
2009-05-13	39.08	39.13	38.50	38.67	4221593
2009-05-14	38.62	39.21	38.60	38.92	4098811
2009-05-15	38.91	39.27	38.54	38.63	3825154
2009-05-18	39.01	39.78	38.89	39.68	3643236
2009-05-19	39.71	40.15	39.56	39.68	2987633
2009-05-20	40.10	40.61	39.68	39.76	4421033
2009-05-21	39.25	39.40	38.68	39.12	3388806
2009-05-22	39.10	39.46	38.81	39.09	2658895
2009-05-26	38.71	40.18	38.69	40.04	5703473
2009-05-27	39.99	40.32	39.45	39.51	3552072
2009-05-28	39.73	40.14	39.19	39.98	3326532
2009-05-29	40.19	40.65	39.95	40.65	3321265
2009-06-01	41.19	42.00	41.11	41.98	4864958
2009-06-02	41.80	42.22	41.64	42.00	4207942
2009-06-03	41.63	41.67	41.03	41.51	3671508
2009-06-04	41.54	41.86	41.30	41.84	3263824
2009-06-05	42.13	42.29	41.52	41.97	4070773
2009-06-08	41.57	42.04	41.11	41.72	2827753
2009-06-09	41.92	42.21	41.68	42.03	3512310
2009-06-10	42.28	42.37	41.32	42.03	3095417
2009-06-11	41.96	42.52	41.96	42.05	3188371
2009-06-12	41.77	42.03	41.51	41.94	3443897
2009-06-15	41.58	41.58	40.86	41.17	2942279
2009-06-16	41.26	41.33	40.49	40.57	3380536
2009-06-17	40.52	40.99	40.30	40.70	3793546
2009-06-18	40.74	41.06	40.49	40.79	2753013
2009-06-19	41.16	41.39	40.85	41.05	4567471
2009-06-22	40.70	40.70	39.84	39.95	4032996
2009-06-23	40.01	40.05	39.59	39.82	4307639
2009-06-24	40.12	40.62	39.97	40.15	3925309
2009-06-25	40.08	41.17	39.97	41.11	2284398
2009-06-26	41.01	41.21	40.83	41.15	4929542
2009-06-29	41.09	41.43	40.89	41.30	2631129
2009-06-30	41.30	41.49	40.81	41.03	2788781
2009-07-01	41.25	41.60	41.21	41.28	3143974
2009-07-02	40.61	40.65	40.11	40.21	2606710
2009-07-06	39.77	40.14	39.64	40.10	3406876
2009-07-07	40.06	40.11	39.28	39.35	2762015
2009-07-08	39.51	39.64	39.07	39.46	3928394
2009-07-09	39.72	39.78	39.37	39.46	3072768
2009-07-10	39.28	39.73	39.16	39.49	3106839
2009-07-13	39.53	40.25	39.18	40.25	2038182
2009-07-14	40.32	40.49	40.06	40.44	1978226
2009-07-15	40.96	41.56	40.86	41.50	3413688
2009-07-16	41.47	42.09	41.40	42.01	2263948
2009-07-17	42.00	42.12	41.75	42.12	1862134
2009-07-20	42.33	42.56	42.10	42.52	2449382
2009-07-21	42.79	42.81	42.18	42.73	5345441
2009-07-22	42.65	42.92	42.54	42.72	4601377
2009-07-23	42.68	43.69	42.66	43.47	3878836
2009-07-24	43.18	43.67	43.03	43.67	2402457
2009-07-27	43.53	43.67	43.20	43.57	2494553
2009-07-28	43.38	43.62	43.08	43.60	5065719
2009-07-29	43.25	43.54	43.18	43.46	2412927
2009-07-30	43.95	44.32	43.76	43.80	2814498
2009-07-31	43.81	44.14	43.70	43.81	5173592
2009-08-03	44.08	44.37	43.85	44.37	3102402
2009-08-04	44.26	44.43	44.08	44.29	3847982
2009-08-05	44.35	44.38	43.78	43.99	3872848
2009-08-06	44.11	44.21	43.57	43.77	5572330
2009-08-07	44.02	44.47	43.89	44.25	2964588
2009-08-10	44.03	44.18	43.81	44.11	2930467
2009-08-11	43.89	44.02	43.64	43.69	2763968
2009-08-12	43.67	44.51	43.67	44.19	2341999
2009-08-13	44.36	44.47	43.96	44.47	2879359
2009-08-14	44.44	44.50	43.70	44.08	2484968
2009-08-17	43.34	43.43	43.05	43.08	4236596
2009-08-18	43.25	43.60	43.11	43.45	3373822
2009-08-19	43.14	43.92	43.09	43.88	2897756
2009-08-20	43.84	44.35	43.74	44.30	2151640
2009-08-21	44.55	44.96	44.30	44.94	5796791
2009-08-24	45.08	45.22	44.73	44.91	2675012
2009-08-25	45.07	45.31	44.87	45.02	2852805
2009-08-26	44.84	45.18	44.77	44.94	2167151
2009-08-27	44.99	45.15	44.44	45.05	2628053
2009-08-28	45.43	45.48	44.75	45.00	1430003
2009-08-31	44.62	44.74	44.39	44.66	2297619
2009-09-01	44.44	45.04	43.82	43.86	2489647
2009-09-02	43.78	44.06	43.69	43.88	2112025
2009-09-03	44.01	44.23	43.71	44.19	2512650
2009-09-04	44.24	44.81	44.14	44.81	2073252
2009-09-08	45.12	45.17	44.89	45.11	3236125
2009-09-09	45.23	45.59	45.04	45.48	2268604
2009-09-10	45.41	45.89	45.30	45.86	1806207
2009-09-11	45.96	46.05	45.67	45.94	2012893
2009-09-14	45.53	46.09	45.53	46.07	2737733
2009-09-15	46.13	46.28	45.82	46.12	3240102
2009-09-16	46.20	46.74	46.12	46.74	2342164
2009-09-17	46.59	46.99	46.49	46.72	3221413
2009-09-18	46.85	46.92	46.63	46.80	2641802
2009-09-21	46.40	46.83	46.39	46.77	2429270
2009-09-22	46.80	46.84	46.54	46.71	2042374
2009-09-23	46.76	47.10	46.32	46.35	2342714
2009-09-24	46.51	46.60	45.83	46.05	2358096
2009-09-25	45.90	46.12	45.64	45.81	2026081
2009-09-28	46.00	46.65	45.89	46.37	2492201
2009-09-29	46.58	46.75	46.28	46.42	2262528
2009-09-30	46.51	46.64	45.78	46.31	2648825
2009-10-01	46.24	46.24	45.26	45.31	2084606
2009-10-02	44.93	45.35	44.87	45.18	5171237
2009-10-05	45.29	45.71	45.09	45.57	2641055
2009-10-06	45.89	46.46	45.80	46.21	5873512
2009-10-07	46.10	46.39	46.10	46.37	1828270
2009-10-08	46.65	46.94	46.51	46.75	2200124
2009-10-09	46.63	47.08	46.58	47.08	1663232
2009-10-12	47.28	47.40	46.96	47.16	1300146
2009-10-13	47.00	47.20	46.84	47.09	1834959
2009-10-14	47.49	47.83	47.37	47.79	2120808
2009-10-15	47.60	47.96	47.53	47.94	2076111
2009-10-16	47.53	47.83	47.42	47.76	1975935
2009-10-19	47.76	48.23	47.64	48.12	1864385
2009-10-20	48.15	48.16	47.60	47.83	2325928
2009-10-21	47.81	48.29	47.46	47.48	2172601
2009-10-22	47.40	48.04	47.17	47.93	3085797
2009-10-23	48.18	48.20	47.39	47.51	2801430
2009-10-26	47.52	48.08	47.06	47.22	2511554
2009-10-27	47.17	47.35	46.77	46.85	2133375
2009-10-28	46.76	46.92	46.00	46.05	2865245
2009-10-29	46.31	46.89	46.24	46.78	2907638
2009-10-30	46.75	46.88	45.66	45.72	3705979
2009-11-02	45.90	46.42	45.56	46.02	3092782
2009-11-03	45.78	46.16	45.71	46.10	2807738
2009-11-04	46.37	46.88	46.24	46.35	4005728
2009-11-05	46.70	47.29	46.63	47.29	2401079
2009-11-06	46.99	47.50	46.92	47.34	1825373
2009-11-09	47.65	48.36	47.64	48.35	3829231
2009-11-10	48.28	48.53	48.19	48.37	2282893
2009-11-11	48.69	48.88	48.40	48.64	2483656
2009-11-12	48.52	48.82	48.13	48.25	4478362
2009-11-13	48.36	48.70	48.15	48.61	3427009
2009-11-16	48.88	49.36	48.77	49.21	3095359
2009-11-17	49.04	49.31	48.91	49.30	2619820
2009-11-18	49.21	49.25	48.88	49.16	3024803
2009-11-19	48.82	48.85	48.24	48.59	4061342
2009-11-20	48.30	48.53	48.23	48.46	1906991
2009-11-23	49.00	49.27	48.85	49.01	4076170
2009-11-24	49.10	49.10	48.66	49.00	2512405
2009-11-25	49.09	49.28	48.99	49.19	1568214
2009-11-27	48.08	48.81	47.95	48.53	1994781
2009-11-30	48.39	48.66	48.18	48.57	3492728
2009-12-01	48.85	49.38	48.85	49.16	4327792
2009-12-02	49.13	49.58	49.13	49.25	4426302
2009-12-03	49.30	49.57	48.88	48.96	4608202
2009-12-04	49.59	49.77	48.75	49.22	5843145
2009-12-07	49.15	49.38	48.94	49.09	3311052
2009-12-08	48.78	48.88	48.40	48.64	4451446
2009-12-09	48.63	48.85	48.28	48.79	3956260
2009-12-10	49.10	49.32	49.02	49.16	1643258
2009-12-11	49.33	49.69	49.10	49.26	2210323
2009-12-14	49.47	49.71	49.41	49.71	1667205
2009-12-15	49.43	49.72	49.36	49.44	2106094
2009-12-16	49.67	49.84	49.45	49.56	2618602
2009-12-17	49.17	49.31	48.88	48.96	2634519
2009-12-18	49.20	49.31	48.83	49.31	2280197
2009-12-21	49.49	49.89	49.49	49.72	1661285
2009-12-22	49.85	50.14	49.81	49.96	2098488
2009-12-23	49.95	50.07	49.74	50.02	2320796
2009-12-24	50.13	50.34	50.11	50.30	758246
2009-12-28	50.36	50.47	50.21	50.46	1953976
2009-12-29	50.55	50.55	50.34	50.39	2877252
2009-12-30	50.16	50.41	50.16	50.34	1357838
2009-12-31	50.49	50.49	49.83	49.85	1779378
2010-01-04	50.23	50.59	50.20	50.50	3390756
2010-01-05	50.50	50.62	50.25	50.51	2202150
2010-01-06	50.50	50.63	50.40	50.51	3259269
2010-01-07	50.45	50.57	50.21	50.55	2928922
2010-01-08	50.45	50.83	50.29	50.83	2913896
2010-01-11	50.88	50.97	50.54	50.74	2361830
2010-01-12	50.39	50.59	50.17	50.32	2229441
2010-01-13	50.46	50.94	50.29	50.84	2228343
2010-01-14	50.72	51.03	50.72	50.96	1492420
2010-01-15	50.84	50.99	50.28	50.45	1957380
2010-01-19	50.42	51.06	50.42	51.00	2957091
2010-01-20	50.74	50.75	50.08	50.55	3089148
2010-01-21	50.50	50.69	49.64	49.75	4131086
2010-01-22	49.48	49.69	48.59	48.68	3341772
2010-01-25	49.00	49.07	48.72	48.85	4716650
2010-01-26	48.66	49.20	48.54	48.76	4867935
2010-01-27	48.65	49.05	48.36	48.97	5762806
2010-01-28	49.06	49.06	48.00	48.21	4335243
2010-01-29	48.44	48.73	47.54	47.61	4066938
2010-02-01	47.84	48.30	47.84	48.27	3899774
2010-02-02	48.43	48.93	48.19	48.81	2947047
2010-02-03	48.55	48.87	48.55	48.73	1809859
2010-02-04	48.35	48.45	47.33	47.34	3415870
2010-02-05	47.40	47.53	46.64	47.44	4316138
2010-02-08	47.54	47.74	47.16	47.21	2711804
2010-02-09	47.68	48.17	47.41	47.80	3369164
2010-02-10	47.74	47.91	47.32	47.71	1690869
2010-02-11	47.65	48.30	47.37	48.17	1714477
2010-02-12	47.71	48.26	47.58	48.24	1828709
2010-02-16	48.50	48.94	48.39	48.87	2034499
2010-02-17	49.16	49.24	48.96	49.24	1343701
2010-02-18	49.19	49.59	49.10	49.57	2238773
2010-02-19	49.42	49.71	49.26	49.57	2103666
2010-02-22	49.74	49.75	49.36	49.51	1763449
2010-02-23	49.33	49.46	48.80	48.89	3031062
2010-02-24	49.08	49.38	48.97	49.33	1449226
2010-02-25	48.65	49.33	48.52	49.28	3511878
2010-02-26	49.33	49.43	49.03	49.27	1805116
2010-03-01	49.44	49.91	49.44	49.88	1808672
2010-03-02	50.07	50.22	49.93	50.04	1688162
2010-03-03	50.11	50.31	49.96	50.09	1993537
2010-03-04	50.16	50.27	49.94	50.24	1426549
2010-03-05	50.49	50.87	50.40	50.87	2079157
2010-03-08	50.85	50.92	50.75	50.87	2393354
2010-03-09	50.71	51.17	50.68	50.93	2195786
2010-03-10	50.90	51.21	50.88	51.14	2052444
2010-03-11	50.97	51.30	50.83	51.26	3574795
2010-03-12	51.53	51.53	51.15	51.36	2435278
2010-03-15	51.29	51.41	51.04	51.41	2135333
2010-03-16	51.48	51.72	51.35	51.64	1888791
2010-03-17	51.80	52.09	51.77	51.94	2374599
2010-03-18	51.86	52.01	51.80	52.00	2713582
2010-03-19	52.10	52.11	51.52	51.73	2788312
2010-03-22	51.49	52.17	51.41	52.08	2221036
2010-03-23	52.10	52.43	51.94	52.37	3287253
2010-03-24	52.00	52.11	51.81	51.89	4251279
2010-03-25	52.22	52.41	51.80	51.86	5041720
2010-03-26	51.89	52.12	51.59	51.84	4102148
2010-03-29	52.05	52.18	51.99	52.12	2066058
2010-03-30	52.16	52.37	51.97	52.22	1718708
2010-03-31	52.06	52.23	51.89	51.95	4909498
2010-04-01	52.32	52.50	51.90	52.22	3252776
2010-04-05	52.40	52.70	52.27	52.62	1713651
2010-04-06	52.42	52.78	52.40	52.66	2890986
2010-04-07	52.55	52.69	52.19	52.41	3815529
2010-04-08	52.29	52.59	52.11	52.49	2947448
2010-04-09	52.61	52.86	52.48	52.83	2603825
2010-04-12	52.90	53.01	52.82	52.88	3244123
2010-04-13	52.89	53.07	52.60	52.98	2280179
2010-04-14	53.15	53.47	53.06	53.43	2748351
2010-04-15	53.32	53.63	53.32	53.60	1917042
2010-04-16	53.36	53.53	52.67	52.93	3969722
2010-04-19	52.76	53.10	52.54	53.10	2171906
2010-04-20	53.31	53.45	53.10	53.43	3618760
2010-04-21	53.47	53.54	53.16	53.34	2731267
2010-04-22	53.01	53.59	52.69	53.53	2005999
2010-04-23	53.56	53.88	53.37	53.86	3135563
2010-04-26	53.89	54.01	53.65	53.84	2991602
2010-04-27	53.46	53.69	52.52	52.58	3787827
2010-04-28	52.87	52.94	52.41	52.84	3988687
2010-04-29	53.09	53.50	53.04	53.39	2621240
2010-04-30	53.44	53.52	52.51	52.51	3144394
2010-05-03	52.73	53.26	52.71	53.15	2696063
2010-05-04	52.55	52.58	51.65	51.87	3130196
2010-05-05	51.43	52.02	51.33	51.65	4001960
2010-05-06	51.42	51.75	19.96	50.11	9192206
2010-05-07	49.87	50.25	48.41	49.11	7925217
2010-05-10	50.98	51.43	50.74	51.31	5555171
2010-05-11	50.77	51.79	50.76	51.18	3295435
2010-05-12	51.42	52.03	51.33	52.00	2973135
2010-05-13	51.84	52.14	51.31	51.34	2543496
2010-05-14	51.06	51.08	50.04	50.49	4134135
2010-05-17	50.56	50.78	49.66	50.53	2792097
2010-05-18	50.93	51.11	49.84	50.00	3021327
2010-05-19	49.73	50.11	49.11	49.61	5350597
2010-05-20	48.57	48.83	47.85	47.91	5050862
2010-05-21	47.14	48.60	47.02	48.32	5386004
2010-05-24	48.03	48.64	47.98	48.03	3519106
2010-05-25	46.87	48.01	46.57	48.01	5059370
2010-05-26	48.31	48.70	47.48	47.60	4626619
2010-05-27	48.47	49.06	48.29	49.05	3733282
2010-05-28	49.05	49.05	48.32	48.48	4634725
2010-06-01	48.19	48.87	47.84	47.90	4255507
2010-06-02	48.15	49.06	47.92	49.02	3229049
2010-06-03	49.16	49.43	48.86	49.31	2816675
2010-06-04	48.52	48.78	47.54	47.72	6383096
2010-06-07	47.87	48.03	47.05	47.06	3692700
2010-06-08	47.06	47.47	46.66	47.38	3297852
2010-06-09	47.73	48.11	47.03	47.16	2100738
2010-06-10	47.88	48.45	47.83	48.45	2205455
2010-06-11	48.00	48.72	47.97	48.70	2349044
2010-06-14	49.01	49.35	48.66	48.71	1908965
2010-06-15	49.06	49.81	48.95	49.77	2729274
2010-06-16	49.51	49.96	49.45	49.78	1865040
2010-06-17	49.89	50.00	49.41	49.83	2154889
2010-06-18	49.87	50.08	49.73	49.82	2287933
2010-06-21	50.42	50.46	49.37	49.62	2150086
2010-06-22	49.63	49.93	48.86	48.93	2511376
2010-06-23	48.92	49.18	48.44	48.83	2073714
2010-06-24	48.65	48.69	47.99	48.14	3541512
2010-06-25	48.23	48.46	47.77	48.11	3916337
2010-06-28	48.13	48.32	47.75	47.86	3088909
2010-06-29	47.25	47.28	46.01	46.27	3943083
2010-06-30	46.21	46.67	45.76	45.83	5620624
2010-07-01	45.86	46.04	45.03	45.79	5224001
2010-07-02	45.65	45.81	45.09	45.36	3115237
2010-07-06	45.95	46.31	45.14	45.51	3864965
2010-07-07	45.66	47.02	45.61	46.98	4046284
2010-07-08	47.37	47.50	46.87	47.40	2594466
2010-07-09	47.45	47.74	47.33	47.73	1321880
2010-07-12	47.63	47.96	47.41	47.73	1419371
2010-07-13	48.21	48.67	48.07	48.45	2689787
2010-07-14	48.35	48.79	48.27	48.59	1847628
2010-07-15	48.50	48.72	47.93	48.61	2114487
2010-07-16	48.33	48.38	47.20	47.28	2111794
2010-07-19	47.43	47.71	47.10	47.58	1870098
2010-07-20	46.93	48.25	46.83	48.22	2041129
2010-07-21	48.39	48.48	47.42	47.64	2531238
2010-07-22	48.15	48.89	48.14	48.71	2608574
2010-07-23	48.52	49.24	48.47	49.16	8866587
2010-07-26	49.27	49.66	49.09	49.61	2593554
2010-07-27	49.90	49.94	49.28	49.47	4420005
2010-07-28	49.46	49.56	48.99	49.15	3296948
2010-07-29	49.43	49.56	48.45	48.87	2101773
2010-07-30	48.37	49.11	48.27	48.90	2266946
2010-08-02	49.69	50.03	49.42	49.93	2020412
2010-08-03	49.83	49.94	49.50	49.73	2087924
2010-08-04	49.90	50.20	49.73	50.18	1742884
2010-08-05	49.82	50.09	49.74	50.08	2517776
2010-08-06	49.60	50.00	49.25	49.88	2314919
2010-08-09	50.16	50.28	49.90	50.19	1834103
2010-08-10	49.74	50.07	49.42	49.82	2863045
2010-08-11	49.11	49.11	48.39	48.49	1866450
2010-08-12	47.76	48.27	47.56	48.12	2160570
2010-08-13	47.96	48.19	47.85	47.93	2179110
2010-08-16	47.61	48.13	47.43	47.95	2422176
2010-08-17	48.33	48.99	48.25	48.63	1796594
2010-08-18	48.65	48.97	48.32	48.70	2137320
2010-08-19	48.48	48.62	47.73	47.97	2526478
2010-08-20	47.80	47.92	47.47	47.85	1716497
2010-08-23	48.05	48.31	47.59	47.63	2307920
2010-08-24	47.04	47.24	46.56	46.83	3292842
2010-08-25	46.49	47.20	46.28	46.99	2031706
2010-08-26	47.25	47.29	46.54	46.64	2023942
2010-08-27	46.91	47.44	46.19	47.38	2420088
2010-08-30	47.25	47.46	46.71	46.71	1867803
2010-08-31	46.50	46.95	46.34	46.61	2691775
2010-09-01	47.26	48.04	47.24	48.00	5035103
2010-09-02	48.05	48.52	48.01	48.50	2052316
2010-09-03	49.03	49.23	48.75	49.16	1509448
2010-09-07	48.91	49.07	48.66	48.74	1768851
2010-09-08	48.74	49.18	48.74	48.97	2303564
2010-09-09	49.49	49.59	48.95	49.09	1839659
2010-09-10	49.17	49.38	49.04	49.32	1554452
2010-09-13	49.80	49.97	49.63	49.88	3073335
2010-09-14	49.74	50.26	49.67	49.99	4684915
2010-09-15	49.75	50.25	49.69	50.19	3198452
2010-09-16	50.02	50.33	49.96	50.28	2431384
2010-09-17	50.55	50.58	50.20	50.41	2363478
2010-09-20	50.54	51.25	50.46	51.17	2997592
2010-09-21	51.14	51.44	50.88	51.11	3945320
2010-09-22	50.98	51.29	50.72	50.94	2992658
2010-09-23	50.35	50.99	50.30	50.50	2908642
2010-09-24	51.05	51.61	51.01	51.56	3408260
2010-09-27	51.56	51.70	51.35	51.38	2948751
2010-09-28	51.48	51.75	50.85	51.61	2267685
2010-09-29	51.53	51.75	51.40	51.59	2677357
2010-09-30	51.82	52.12	51.14	51.37	7130093
2010-10-01	51.71	51.84	51.28	51.55	2849083
2010-10-04	51.36	51.62	50.85	51.12	4120575
2010-10-05	51.58	52.25	51.57	52.13	1931808
2010-10-06	52.07	52.25	51.80	52.06	3418336
2010-10-07	52.26	52.27	51.67	51.99	1744591
2010-10-08	52.09	52.52	51.88	52.40	1679126
2010-10-11	52.51	52.60	52.28	52.42	1625499
2010-10-12	52.27	52.76	51.95	52.61	2823754
2010-10-13	52.88	53.34	52.82	53.05	1677527
2010-10-14	53.05	53.22	52.71	53.03	1634957
2010-10-15	53.37	53.49	52.92	53.43	1894854
2010-10-18	53.43	53.67	53.28	53.64	1332155
2010-10-19	52.93	53.19	52.41	52.72	2434166
2010-10-20	52.91	53.51	52.80	53.21	1735067
2010-10-21	53.55	53.84	52.99	53.45	1701185
2010-10-22	53.45	53.66	53.41	53.65	1358708
2010-10-25	53.97	54.31	53.84	53.89	1293422
2010-10-26	53.61	54.00	53.44	53.90	1823016
2010-10-27	53.58	53.86	53.28	53.83	2150387
2010-10-28	54.05	54.10	53.47	53.79	1746620
2010-10-29	53.70	53.98	53.70	53.89	1955338
2010-11-01	54.23	54.42	53.65	53.93	1844092
2010-11-02	54.36	54.58	54.23	54.46	1484776
2010-11-03	54.55	54.68	53.99	54.67	2166486
2010-11-04	55.16	55.70	55.16	55.70	2935054
2010-11-05	55.56	55.83	55.55	55.78	5679576
2010-11-08	55.58	55.81	55.45	55.76	2042935
2010-11-09	55.94	56.05	55.22	55.43	2019550
2010-11-10	55.49	55.71	55.05	55.67	1818927
2010-11-11	55.07	55.51	54.90	55.49	6586582
2010-11-12	55.16	55.32	54.43	54.72	2517242
2010-11-15	54.96	55.02	54.56	54.60	2540441
2010-11-16	54.23	54.40	53.49	53.71	3053143
2010-11-17	53.72	54.06	53.66	53.83	2935980
2010-11-18	54.30	54.90	54.30	54.71	2721023
2010-11-19	54.55	54.96	54.43	54.92	2651755
2010-11-22	54.76	55.12	54.42	55.10	3455341
2010-11-23	54.54	54.61	54.07	54.37	3547449
2010-11-24	54.65	55.32	54.65	55.31	2178463
2010-11-26	54.80	55.13	54.77	54.95	508390
2010-11-29	54.64	54.93	54.15	54.78	7319050
2010-11-30	54.25	54.76	54.10	54.42	3764530
2010-12-01	55.23	55.79	55.23	55.65	2755590
2010-12-02	55.73	56.29	55.70	56.22	2737189
2010-12-03	56.09	56.49	56.03	56.42	2145946
2010-12-06	56.32	56.52	56.25	56.41	2432715
2010-12-07	57.00	57.00	56.36	56.36	4030433
2010-12-08	56.50	56.64	56.17	56.53	2085576
2010-12-09	56.91	56.91	56.39	56.62	2937520
2010-12-10	56.73	56.93	56.57	56.91	1885599
2010-12-13	57.16	57.16	56.81	56.84	2065460
2010-12-14	56.93	57.12	56.74	56.91	2335606
2010-12-15	56.74	57.12	56.60	56.69	1552101
2010-12-16	56.73	57.09	56.52	57.05	1775747
2010-12-17	57.10	57.27	56.98	57.15	2374772
2010-12-20	57.31	57.39	56.96	57.20	2338500
2010-12-21	57.43	57.59	57.36	57.53	2183261
2010-12-22	57.39	57.41	57.28	57.37	1907171
2010-12-23	57.26	57.38	57.16	57.30	1321006
2010-12-27	57.07	57.34	56.94	57.30	1369900
2010-12-28	57.43	57.44	57.17	57.29	1549625
2010-12-29	57.40	57.54	57.34	57.43	1112539
2010-12-30	57.40	57.49	57.27	57.34	1559160
2010-12-31	57.20	57.31	57.11	57.26	1717526
2011-01-03	57.56	58.10	57.53	57.80	4760358
2011-01-04	57.86	57.95	57.27	57.55	5404991
2011-01-05	57.46	57.92	57.36	57.87	3820439
2011-01-06	57.96	58.04	57.68	57.89	3722255
2011-01-07	57.91	58.07	57.42	57.81	2884703
2011-01-10	57.56	57.98	57.44	57.88	2453599
2011-01-11	58.16	58.26	57.91	58.13	4246665
2011-01-12	58.50	58.61	58.30	58.60	3889671
2011-01-13	58.58	58.69	58.42	58.59	2202731
2011-01-14	58.52	58.96	58.43	58.94	3694559
2011-01-18	58.92	59.24	58.84	59.20	3572610
2011-01-19	59.20	59.24	58.48	58.64	2400091
2011-01-20	58.44	58.52	57.92	58.36	3226309
2011-01-21	58.72	58.82	58.26	58.33	2999066
2011-01-24	58.31	58.82	58.25	58.79	2092644
2011-01-25	58.57	58.84	58.34	58.84	4933164
2011-01-26	58.93	59.37	58.88	59.24	3356858
2011-01-27	59.26	59.52	59.15	59.36	3621741
2011-01-28	59.44	59.47	58.13	58.23	3771393
2011-01-31	58.38	58.72	58.20	58.65	6535094
2011-02-01	59.02	59.69	58.97	59.56	2776319
2011-02-02	59.38	59.69	59.38	59.51	2345389
2011-02-03	59.50	59.76	59.13	59.65	2016203
2011-02-04	59.72	59.99	59.54	59.97	2090457
2011-02-07	60.15	60.54	60.08	60.33	2794934
2011-02-08	60.42	60.60	60.20	60.60	2510434
2011-02-09	60.48	60.65	60.23	60.50	2750239
2011-02-10	60.13	60.58	60.01	60.52	2946053
2011-02-11	60.40	60.98	60.29	60.94	2347403
2011-02-14	60.91	61.17	60.88	61.10	1639909
2011-02-15	60.89	61.02	60.69	60.87	1446176
2011-02-16	61.14	61.41	61.04	61.30	2563177
2011-02-17	61.07	61.49	61.06	61.44	1416311
2011-02-18	61.50	61.62	61.31	61.51	1503199
2011-02-22	60.90	61.20	60.08	60.19	4833307
2011-02-23	60.21	60.25	59.26	59.71	3536654
2011-02-24	59.66	59.97	59.13	59.70	3244788
2011-02-25	60.00	60.44	59.96	60.36	3345725
2011-02-28	60.68	60.79	60.30	60.63	2726244
2011-03-01	60.92	60.92	59.59	59.66	2664667
2011-03-02	59.49	60.11	59.49	59.85	2270766
2011-03-03	60.35	60.97	60.34	60.91	1811888
2011-03-04	60.84	60.96	60.13	60.51	2918182
2011-03-07	60.72	60.83	55.99	59.90	2359187
2011-03-08	59.91	60.49	59.59	60.25	4539966
2011-03-09	60.15	60.29	59.78	60.11	2117958
2011-03-10	59.46	59.51	58.93	59.01	2523275
2011-03-11	58.79	59.62	58.75	59.42	3613210
2011-03-14	59.14	59.34	58.65	59.12	2736165
2011-03-15	57.50	58.78	57.41	58.47	4444165
2011-03-16	58.31	58.48	56.93	57.36	4882638
2011-03-17	58.20	58.33	57.77	57.97	3222983
2011-03-18	58.65	58.79	57.93	58.02	3255342
2011-03-21	58.72	59.22	58.66	59.02	2510806
2011-03-22	59.04	59.12	58.78	58.88	1616877
2011-03-23	58.75	59.29	58.46	59.13	2660691
2011-03-24	59.32	59.70	59.01	59.62	2853941
2011-03-25	59.79	60.12	59.69	59.82	3716066
2011-03-28	59.92	60.12	59.65	59.67	2306199
2011-03-29	59.62	60.11	59.41	60.08	2625228
2011-03-30	60.45	60.62	60.28	60.48	2910333
2011-03-31	60.40	60.61	60.35	60.47	3177868
2011-04-01	60.92	61.01	60.57	60.72	1910364
2011-04-04	60.88	60.97	60.59	60.75	1639012
2011-04-05	60.61	61.11	60.61	60.84	2086461
2011-04-06	61.18	61.22	60.69	60.90	3199687
2011-04-07	60.83	61.10	60.46	60.80	1687237
2011-04-08	61.07	61.10	60.26	60.55	1487863
2011-04-11	60.62	60.77	60.16	60.33	2333154
2011-04-12	59.98	60.12	59.64	59.86	1628277
2011-04-13	60.18	60.28	59.75	60.07	2289622
2011-04-14	59.70	60.16	59.51	60.07	2892517
2011-04-15	60.23	60.38	59.88	60.23	2586614
2011-04-18	59.55	59.70	59.03	59.63	1931130
2011-04-19	59.74	59.98	59.56	59.96	2051676
2011-04-20	60.79	61.09	60.70	61.04	2004929
2011-04-21	61.35	61.50	61.20	61.49	1188767
2011-04-25	61.49	61.50	61.16	61.37	1987286
2011-04-26	61.58	62.03	61.48	61.91	1187194
2011-04-27	62.05	62.31	61.66	62.25	1427009
2011-04-28	62.15	62.41	62.09	62.33	1651330
2011-04-29	62.33	62.59	62.27	62.46	1139278
2011-05-02	62.77	62.81	62.23	62.34	1989247
2011-05-03	62.17	62.31	61.69	62.01	3077352
2011-05-04	61.98	62.03	61.27	61.61	2340143
2011-05-05	61.31	61.81	60.90	61.17	2844493
2011-05-06	61.80	62.11	61.17	61.41	1775471
2011-05-09	61.45	61.94	61.40	61.75	2160982
2011-05-10	61.96	62.37	61.88	62.27	1745933
2011-05-11	62.21	62.27	61.34	61.67	1892443
2011-05-12	61.46	62.12	61.16	62.02	2487437
2011-05-13	62.00	62.12	61.35	61.48	2056127
2011-05-16	61.26	61.69	60.86	60.95	2366195
2011-05-17	60.73	60.92	60.30	60.83	1896487
2011-05-18	60.87	61.51	60.74	61.44	1878539
2011-05-19	61.60	61.76	61.24	61.60	1827823
2011-05-20	61.42	61.57	60.96	61.17	1668346
2011-05-23	60.45	60.62	60.18	60.41	2340329
2011-05-24	60.57	60.74	60.25	60.34	1393013
2011-05-25	60.09	60.88	60.09	60.61	1476604
2011-05-26	60.50	61.07	60.44	60.97	1917528
2011-05-27	61.15	61.33	61.03	61.19	2025548
2011-05-31	61.77	61.79	61.28	61.77	2992775
2011-06-01	61.60	61.76	60.44	60.48	2267336
2011-06-02	60.57	60.74	60.10	60.44	2084887
2011-06-03	59.70	60.21	59.65	59.78	2227809
2011-06-06	59.69	59.83	59.14	59.21	2521452
2011-06-07	59.45	59.66	59.15	59.17	1541683
2011-06-08	59.06	59.16	58.71	58.83	1949851
2011-06-09	58.96	59.45	58.85	59.20	1142186
2011-06-10	58.95	59.00	58.23	58.27	2128371
2011-06-13	58.37	58.59	57.92	58.16	1442269
2011-06-14	58.78	59.23	58.67	59.05	1571490
2011-06-15	58.53	58.83	57.92	58.04	2444228
2011-06-16	58.07	58.38	57.58	58.04	2138896
2011-06-17	58.56	58.61	57.93	58.08	3056602
2011-06-20	57.87	58.56	57.87	58.43	2244789
2011-06-21	58.75	59.52	58.64	59.41	2635329
2011-06-22	59.23	59.53	59.00	59.04	1682925
2011-06-23	58.34	59.11	57.94	59.10	3032391
2011-06-24	58.99	59.08	58.21	58.31	4107153
2011-06-27	58.37	59.10	58.13	58.89	2612002
2011-06-28	59.07	59.88	59.07	59.84	2832784
2011-06-29	60.11	60.40	59.81	60.29	2800648
2011-06-30	60.50	60.98	60.43	60.88	2258506
2011-07-01	60.95	61.83	60.76	61.78	2533264
2011-07-05	61.50	61.83	61.43	61.72	1924617
2011-07-06	61.60	62.07	61.48	61.97	10470636
2011-07-07	62.50	62.81	62.42	62.66	2173173
2011-07-08	61.99	62.36	61.78	62.35	2396606
2011-07-11	61.59	61.90	61.10	61.26	1936083
2011-07-12	61.11	61.47	60.87	60.91	2364211
2011-07-13	61.22	61.78	60.99	61.15	2516162
2011-07-14	61.18	61.55	60.46	60.62	2732218
2011-07-15	60.99	61.23	60.67	61.22	2495202
2011-07-18	60.98	61.11	60.32	60.78	11391711
2011-07-19	61.15	62.03	61.15	61.98	2961203
2011-07-20	62.23	62.28	61.65	61.74	1375576
2011-07-21	62.05	62.54	61.82	62.36	2211453
2011-07-22	62.38	62.64	62.10	62.57	1213981
2011-07-25	62.01	62.59	61.90	62.28	2154928
2011-07-26	62.25	62.28	61.85	62.00	1466620
2011-07-27	61.73	61.73	60.49	60.61	2240727
2011-07-28	60.56	61.18	60.35	60.44	3230700
2011-07-29	59.89	60.64	59.52	60.05	3364501
2011-08-01	60.83	60.89	59.19	59.81	4200491
2011-08-02	59.45	59.80	58.24	58.25	3744310
2011-08-03	58.33	58.75	57.24	58.69	5783774
2011-08-04	57.90	57.90	55.00	55.72	7375640
2011-08-05	56.36	56.59	54.07	55.57	6858401
2011-08-08	53.97	54.67	52.03	52.07	9461854
2011-08-09	52.81	54.54	51.30	54.54	9182475
2011-08-10	53.45	54.11	52.22	52.35	9585237
2011-08-11	52.77	55.26	52.56	54.55	5263070
2011-08-12	55.10	55.54	54.57	55.17	4276630
2011-08-15	55.65	56.15	55.34	56.14	3666335
2011-08-16	55.60	56.12	55.01	55.61	3115941
2011-08-17	55.83	56.29	55.03	55.48	2489798
2011-08-18	54.03	54.03	52.32	52.88	5305680
2011-08-19	52.17	53.57	51.90	51.98	4832842
2011-08-22	53.17	53.20	51.90	52.10	3781806
2011-08-23	52.39	54.12	52.13	54.09	4060327
2011-08-24	54.00	54.78	53.71	54.69	3498716
2011-08-25	54.97	55.10	53.59	53.77	4824691
2011-08-26	53.54	55.05	52.75	54.86	3239623
2011-08-29	55.61	56.43	55.51	56.41	1899939
2011-08-30	56.23	57.02	55.86	56.67	2771891
2011-08-31	56.99	57.55	56.45	56.88	3778815
2011-09-01	56.95	57.49	56.25	56.31	3926722
2011-09-02	55.19	55.52	54.71	54.93	2666878
2011-09-06	53.39	54.78	53.39	54.69	3104448
2011-09-07	55.55	56.21	55.36	56.20	2955514
2011-09-08	55.88	56.54	55.51	55.62	1843982
2011-09-09	55.07	55.24	53.84	54.15	2123428
2011-09-12	53.45	54.51	53.27	54.48	2769619
2011-09-13	54.65	55.27	54.33	55.08	3501299
2011-09-14	55.39	56.61	54.66	55.95	2925000
2011-09-15	56.59	56.86	55.96	56.86	2804489
2011-09-16	57.05	57.32	56.62	57.15	2982439
2011-09-19	56.21	57.10	55.85	56.78	2748612
2011-09-20	57.04	57.57	56.56	56.59	16821420
2011-09-21	56.67	56.91	55.08	55.09	2439353
2011-09-22	53.55	53.91	52.48	53.23	17108568
2011-09-23	52.72	53.60	52.63	53.29	3823896
2011-09-26	53.85	54.47	52.78	54.42	3037863
2011-09-27	55.48	55.99	54.76	55.12	3156457
2011-09-28	55.17	55.52	53.84	53.90	2957655
2011-09-29	54.91	54.95	53.00	53.94	3916976
2011-09-30	53.24	53.66	52.55	52.58	3842796
2011-10-03	52.17	52.86	51.00	51.04	5579128
2011-10-04	50.40	52.31	49.96	52.19	7247253
2011-10-05	52.25	53.36	51.85	53.25	5476344
2011-10-06	53.24	54.24	52.89	54.24	3384993
2011-10-07	54.50	54.53	53.56	53.86	7757839
2011-10-10	54.81	55.69	54.78	55.69	1822989
2011-10-11	55.38	56.00	55.36	55.87	3744682
2011-10-12	56.27	56.88	56.20	56.25	2701374
2011-10-13	55.93	56.50	55.70	56.37	2410907
2011-10-14	57.10	57.49	56.81	57.49	2210411
2011-10-17	57.16	57.29	56.24	56.41	2226730
2011-10-18	56.31	57.60	55.74	57.27	2710644
2011-10-19	57.09	57.26	56.21	56.38	2905642
2011-10-20	56.44	56.65	55.67	56.46	2220268
2011-10-21	57.08	57.59	56.94	57.45	3284574
2011-10-24	57.56	58.55	57.55	58.41	2638337
2011-10-25	58.20	58.20	57.17	57.30	3247913
2011-10-26	57.86	57.94	56.67	57.69	1925830
2011-10-27	59.18	59.91	58.60	59.42	3135110
2011-10-28	59.22	59.72	59.16	59.65	1561969
2011-10-31	59.02	59.15	58.26	58.26	3082795
2011-11-01	56.79	57.47	56.56	56.87	3944874
2011-11-02	57.62	57.92	57.16	57.72	1982706
2011-11-03	58.33	58.94	57.58	58.83	1926092
2011-11-04	58.42	58.75	57.87	58.62	5655984
2011-11-07	58.57	58.91	57.91	58.83	2670744
2011-11-08	59.11	59.58	58.55	59.50	5905203
2011-11-09	58.16	58.44	57.26	57.42	6090566
2011-11-10	58.11	58.14	57.15	57.76	1432730
2011-11-11	58.40	59.02	58.36	58.88	1396963
2011-11-14	58.68	58.88	58.25	58.41	3496371
2011-11-15	58.33	59.17	58.15	58.87	1582717
2011-11-16	58.38	59.03	57.94	57.99	2183245
2011-11-17	57.92	57.98	56.58	56.94	2702176
2011-11-18	57.20	57.20	56.55	56.78	2932364
2011-11-21	56.00	56.08	55.25	55.76	5065773
2011-11-22	55.63	56.09	55.32	55.73	3478403
2011-11-23	55.22	55.29	54.50	54.50	2353924
2011-11-25	54.42	54.92	54.24	54.24	1231875
2011-11-28	55.79	56.14	55.58	55.97	3077105
2011-11-29	56.14	56.47	55.91	56.07	2050987
2011-11-30	57.64	58.29	57.54	58.20	2458195
2011-12-01	58.18	58.66	58.04	58.31	2240338
2011-12-02	58.84	58.98	58.12	58.19	2011950
2011-12-05	59.09	59.18	58.43	58.76	2682623
2011-12-06	58.83	59.03	58.45	58.68	2749627
2011-12-07	58.43	58.90	57.94	58.64	2420247
2011-12-08	58.29	58.56	57.42	57.57	2743476
2011-12-09	57.85	58.65	57.72	58.52	2435951
2011-12-12	57.91	58.04	57.24	57.69	2967905
2011-12-13	58.05	58.32	56.82	57.08	2506885
2011-12-14	56.88	56.93	56.09	56.28	2117307
2011-12-15	56.76	56.86	56.32	56.39	3351013
2011-12-16	56.83	57.17	56.36	56.54	2700816
2011-12-19	56.77	56.93	55.88	55.99	3771097
2011-12-20	56.81	57.76	56.80	57.67	3023982
2011-12-21	57.62	57.64	56.84	57.46	3149495
2011-12-22	57.38	57.70	57.30	57.66	4142551
2011-12-23	57.86	58.17	57.68	58.17	2539649
2011-12-27	58.10	58.39	58.00	58.24	1707245
2011-12-28	58.26	58.28	57.42	57.54	2949699
2011-12-29	57.71	58.09	57.61	58.03	4321862
2011-12-30	58.06	58.15	57.79	57.79	2063409
2012-01-03	58.78	59.05	58.56	58.63	3728797
2012-01-04	58.42	58.77	58.27	58.72	1853042
2012-01-05	58.49	58.95	58.20	58.88	2610054
2012-01-06	58.93	58.98	58.58	58.81	5809556
2012-01-09	58.93	58.98	58.61	58.84	2348429
2012-01-10	59.48	59.61	59.26	59.39	2776876
2012-01-11	59.20	59.44	59.08	59.36	1598736
2012-01-12	59.54	59.60	59.03	59.56	2408293
2012-01-13	59.21	59.35	58.80	59.34	2620808
2012-01-17	59.86	59.98	59.53	59.62	1992090
2012-01-18	59.65	60.36	59.58	60.36	2693920
2012-01-19	60.55	60.85	60.45	60.78	2944490
2012-01-20	60.71	60.74	60.49	60.64	1495642
2012-01-23	60.69	61.06	60.46	60.77	1935968
2012-01-24	60.44	60.87	60.38	60.83	2402692
2012-01-25	60.82	61.75	60.74	61.60	2473411
2012-01-26	61.84	62.08	61.16	61.37	2416112
2012-01-27	61.05	61.54	61.05	61.41	2607529
2012-01-30	60.91	61.35	60.67	61.33	2514253
2012-01-31	61.62	61.68	60.96	61.28	3712539
2012-02-01	61.70	62.09	61.57	61.84	6108027
2012-02-02	61.95	62.12	61.73	61.96	2705641
2012-02-03	62.59	62.84	62.44	62.81	2641766
2012-02-06	62.58	62.82	62.47	62.78	2714038
2012-02-07	62.67	63.03	62.43	62.91	2217855
2012-02-08	62.97	63.12	62.64	63.02	1951849
2012-02-09	63.18	63.39	62.85	63.28	2099804
2012-02-10	62.76	62.90	62.60	62.88	1616223
2012-02-13	63.25	63.39	62.99	63.34	2558481
2012-02-14	63.17	63.38	62.94	63.35	2274162
2012-02-15	63.57	63.74	62.91	63.00	1575490
2012-02-16	63.04	63.78	62.97	63.73	1914162
2012-02-17	63.91	63.91	63.54	63.72	2419590
2012-02-21	63.92	64.04	63.54	63.78	1244393
2012-02-22	63.73	63.91	63.58	63.71	2136252
2012-02-23	63.64	64.04	63.47	64.02	2119382
2012-02-24	64.12	64.36	64.09	64.24	1574746
2012-02-27	63.81	64.44	63.64	64.22	3012968
2012-02-28	64.28	64.53	64.18	64.46	1881399
2012-02-29	64.54	64.77	64.08	64.17	2221351
2012-03-01	64.43	64.71	64.28	64.55	2157568
2012-03-02	64.54	64.65	64.21	64.43	2269013
2012-03-05	64.33	64.36	63.79	64.02	1824506
2012-03-06	63.42	63.42	62.92	63.08	4267552
2012-03-07	63.27	63.65	63.24	63.58	2299179
2012-03-08	63.95	64.37	63.80	64.25	2542696
2012-03-09	64.39	64.63	64.30	64.45	1203185
2012-03-12	64.50	64.62	64.28	64.43	1736049
2012-03-13	64.85	65.55	64.70	65.53	1644383
2012-03-14	65.54	65.73	65.31	65.55	1711593
2012-03-15	65.67	65.89	65.48	65.87	2036887
2012-03-16	65.96	65.99	65.76	65.93	910564
2012-03-19	65.97	66.37	65.85	66.24	1964935
2012-03-20	65.91	66.04	65.62	65.96	1737277
2012-03-21	66.02	66.19	65.83	65.98	4010670
2012-03-22	65.55	65.69	65.30	65.56	2186582
2012-03-23	65.47	65.60	65.01	65.52	2606804
2012-03-26	65.96	66.46	65.92	66.45	1660181
2012-03-27	66.54	66.61	66.33	66.36	1922735
2012-03-28	66.41	66.49	65.59	65.97	1396307
2012-03-29	65.67	66.01	65.40	65.94	1535750
2012-03-30	66.28	66.28	65.79	66.08	2093294
2012-04-02	66.05	66.84	65.94	66.66	2552619
2012-04-03	66.63	66.83	66.21	66.56	1765698
2012-04-04	66.06	66.10	65.56	65.86	2136251
2012-04-05	65.65	66.09	65.65	66.01	2156005
2012-04-09	65.17	65.57	65.08	65.30	1535062
2012-04-10	65.20	65.37	64.07	64.17	8097101
2012-04-11	64.76	64.94	64.55	64.63	2198040
2012-04-12	64.74	65.59	64.71	65.56	2444130
2012-04-13	65.39	65.42	64.79	64.82	3445628
2012-04-16	65.18	65.20	64.38	64.54	1937656
2012-04-17	64.91	65.77	64.86	65.62	1199881
2012-04-18	65.48	65.75	65.37	65.51	2818464
2012-04-19	65.46	65.81	64.68	65.01	1759664
2012-04-20	65.35	65.54	65.02	65.06	1448888
2012-04-23	64.40	64.51	63.98	64.43	1872970
2012-04-24	64.48	64.72	64.18	64.43	1610936
2012-04-25	65.21	65.64	65.19	65.61	1420256
2012-04-26	65.54	66.13	65.51	66.05	2509475
2012-04-27	66.26	66.53	65.99	66.29	1525235
2012-04-30	66.18	66.22	65.87	66.00	1688954
2012-05-01	65.98	66.74	65.82	66.21	1772429
2012-05-02	65.90	66.27	65.72	66.23	1848599
2012-05-03	66.24	66.33	65.52	65.68	1627014
2012-05-04	65.35	65.36	64.45	64.49	2244783
2012-05-07	64.29	64.69	64.15	64.47	1541881
2012-05-08	64.11	64.29	63.21	64.15	1930854
2012-05-09	63.45	64.26	63.20	63.86	2606651
2012-05-10	64.30	64.31	63.72	63.87	1937594
2012-05-11	63.63	64.38	63.54	63.81	1156715
2012-05-14	63.19	63.59	63.03	63.09	2332953
2012-05-15	63.17	63.56	62.74	62.83	1621983
2012-05-16	63.11	63.35	62.56	62.59	1743258
2012-05-17	62.65	62.73	61.40	61.40	3828719
2012-05-18	61.62	61.81	60.72	60.82	2322519
2012-05-21	60.93	62.25	60.93	62.20	2762186
2012-05-22	62.38	62.76	61.86	62.23	2469710
2012-05-23	61.85	62.55	61.28	62.45	2368701
2012-05-24	62.63	62.65	61.94	62.43	1754596
2012-05-25	62.43	62.53	62.05	62.21	1409559
2012-05-29	62.65	63.15	62.50	62.98	1631488
2012-05-30	62.42	62.48	61.92	62.11	2933798
2012-05-31	62.08	62.18	61.23	61.76	2871679
2012-06-01	60.78	60.94	60.10	60.13	4329085
2012-06-04	60.15	60.45	59.55	60.21	3064767
2012-06-05	60.01	60.65	59.96	60.52	2159396
2012-06-06	60.99	61.90	60.98	61.90	2184414
2012-06-07	62.58	62.61	61.74	61.82	1991992
2012-06-08	61.69	62.32	61.41	62.31	1183010
2012-06-11	62.85	62.91	61.39	61.48	2379287
2012-06-12	61.66	62.12	61.28	62.12	2598011
2012-06-13	61.88	62.24	61.33	61.56	2225268
2012-06-14	61.62	62.23	61.42	62.02	2517799
2012-06-15	62.20	62.77	62.16	62.69	1760584
2012-06-18	62.50	63.20	62.31	63.02	1929851
2012-06-19	63.37	63.95	63.34	63.72	2647363
2012-06-20	63.72	63.87	63.12	63.57	2794449
2012-06-21	63.59	63.67	61.96	62.02	3032418
2012-06-22	62.26	62.58	62.06	62.48	1743057
2012-06-25	61.78	61.87	61.24	61.46	2244755
2012-06-26	61.37	61.67	61.04	61.49	2012363
2012-06-27	61.68	62.04	61.63	61.85	1969723
2012-06-28	61.48	61.62	60.91	61.56	1795858
2012-06-29	62.64	63.23	62.47	63.23	2137353
2012-07-02	63.30	63.47	62.98	63.41	2407873
2012-07-03	63.36	63.94	63.36	63.94	1390435
2012-07-05	63.74	64.17	63.58	63.91	1765759
2012-07-06	63.36	63.48	62.90	63.22	2167836
2012-07-09	63.18	63.28	62.90	63.19	3879894
2012-07-10	63.53	63.62	62.40	62.64	1600730
2012-07-11	62.64	62.68	61.95	62.35	1494559
2012-07-12	61.95	62.31	61.52	62.06	1726727
2012-07-13	62.22	63.07	62.22	63.00	1401266
2012-07-16	62.88	63.08	62.63	62.79	1147394
2012-07-17	63.11	63.31	62.40	63.16	1805532
2012-07-18	63.06	63.90	63.05	63.75	2286883
2012-07-19	64.05	64.40	63.84	64.14	2194027
2012-07-20	63.83	63.90	63.44	63.49	2178549
2012-07-23	62.50	62.97	62.12	62.78	1170108
2012-07-24	62.87	62.89	61.87	62.29	1994383
2012-07-25	62.29	62.47	61.83	62.14	2170622
2012-07-26	63.07	63.28	62.71	63.12	5817623
2012-07-27	63.49	64.52	63.40	64.36	2987000
2012-07-30	64.34	64.69	64.16	64.32	1026374
2012-07-31	64.23	64.45	63.93	63.94	2041521
2012-08-01	64.33	64.35	63.60	63.76	2963809
2012-08-02	63.27	63.84	62.95	63.42	2820351
2012-08-03	64.28	64.71	64.27	64.58	1581290
2012-08-06	64.72	65.00	64.67	64.73	3251282
2012-08-07	64.94	65.32	64.94	65.02	1932338
2012-08-08	64.80	65.17	64.73	65.06	1353453
2012-08-09	64.98	65.19	64.85	65.07	1067705
2012-08-10	64.88	65.18	64.77	65.17	993988
2012-08-13	65.05	65.21	64.80	65.21	1346117
2012-08-14	65.49	65.51	65.11	65.30	1425106
2012-08-15	65.19	65.46	65.18	65.41	959096
2012-08-16	65.47	66.00	65.34	65.90	1398215
2012-08-17	66.00	66.18	65.93	66.10	2350490
2012-08-20	66.08	66.12	65.81	66.10	1407980
2012-08-21	66.24	66.46	65.66	65.85	2242766
2012-08-22	65.71	66.05	65.57	65.93	1896494
2012-08-23	65.77	65.80	65.31	65.42	2055526
2012-08-24	65.29	65.96	65.25	65.87	1924048
2012-08-27	66.06	66.14	65.80	65.88	1048561
2012-08-28	65.78	66.06	65.64	65.91	2136776
2012-08-29	65.98	66.09	65.74	65.92	1654552
2012-08-30	65.66	65.70	65.31	65.40	1115257
2012-08-31	65.78	66.01	65.25	65.73	5166098
2012-09-04	65.73	65.96	65.22	65.75	2199626
2012-09-05	65.79	65.94	65.56	65.67	1600679
2012-09-06	66.04	66.92	66.04	66.92	1806927
2012-09-07	67.01	67.11	66.92	67.08	1775644
2012-09-10	67.01	67.09	66.60	66.65	2420083
2012-09-11	66.66	66.93	66.62	66.70	1985285
2012-09-12	66.92	67.01	66.62	66.92	2154698
2012-09-13	66.97	68.01	66.89	67.81	2046463
2012-09-14	67.91	68.45	67.91	68.11	2042878
2012-09-17	68.10	68.18	67.91	68.06	2260697
2012-09-18	68.00	68.11	67.89	68.08	1321777
2012-09-19	68.13	68.35	67.97	68.15	2721906
2012-09-20	67.86	68.09	67.68	68.09	2025800
2012-09-21	68.36	68.40	68.03	68.04	1844121
2012-09-24	67.43	67.71	67.34	67.54	2291442
2012-09-25	67.68	67.81	66.76	66.78	2119049
2012-09-26	66.76	66.77	66.19	66.41	4257469
2012-09-27	66.66	67.23	66.49	67.07	1986399
2012-09-28	66.83	67.03	66.50	66.72	1838316
2012-10-01	67.05	67.46	66.70	66.87	2193386
2012-10-02	67.11	67.22	66.11	66.95	2052135
2012-10-03	67.09	67.39	66.79	67.31	1371991
2012-10-04	67.46	67.75	67.36	67.65	1753984
2012-10-05	67.97	68.12	67.41	67.62	2194826
2012-10-08	67.38	67.39	67.10	67.22	1233392
2012-10-09	67.13	67.14	66.36	66.38	1709985
2012-10-10	66.44	66.51	65.96	66.07	2904867
2012-10-11	66.45	66.55	65.96	65.97	1440877
2012-10-12	66.04	66.35	65.80	65.90	1238991
2012-10-15	66.03	66.51	65.86	66.45	1634796
2012-10-16	66.73	67.22	66.67	67.20	1620584
2012-10-17	67.08	67.29	66.95	67.18	1119407
2012-10-18	66.98	67.15	66.52	66.75	1382275
2012-10-19	66.63	66.63	65.46	65.54	1992480
2012-10-22	65.48	65.73	65.15	65.68	1703982
2012-10-23	65.03	65.21	64.61	64.87	2068197
2012-10-24	65.20	65.26	64.62	64.71	1601821
2012-10-25	65.12	65.21	64.47	64.74	1646277
2012-10-26	64.74	65.06	64.31	64.86	1656498
2012-10-31	65.03	65.14	64.56	64.75	2617316
2012-11-01	65.00	65.74	64.94	65.66	2930137
2012-11-02	66.05	66.06	64.97	64.98	2194288
2012-11-05	64.95	65.37	64.82	65.26	1473985
2012-11-06	65.41	65.90	65.35	65.62	906980
2012-11-07	65.12	65.12	64.08	64.42	1749580
2012-11-08	64.39	64.60	63.53	63.54	1687827
2012-11-09	63.44	64.23	63.40	63.66	4278719
2012-11-12	63.89	64.02	63.58	63.75	2296209
2012-11-13	63.41	64.18	63.36	63.59	1517803
2012-11-14	63.75	63.82	62.56	62.69	3153263
2012-11-15	62.74	62.88	62.27	62.53	2430066
2012-11-16	62.63	63.03	62.14	62.92	2658231
2012-11-19	63.57	64.29	63.50	64.25	1799925
2012-11-20	64.19	64.40	63.82	64.29	2629890
2012-11-21	64.36	64.56	64.27	64.48	1645358
2012-11-23	64.81	65.37	64.74	65.33	1085646
2012-11-26	65.07	65.32	64.88	65.32	1756647
2012-11-27	65.24	65.47	65.00	65.09	2922958
2012-11-28	64.79	65.60	64.47	65.57	2076192
2012-11-29	65.84	66.05	65.58	65.92	2933323
2012-11-30	65.92	66.01	65.65	65.88	1973813
2012-12-03	66.20	66.29	65.56	65.58	2281778
2012-12-04	65.55	65.73	65.29	65.43	1221541
2012-12-05	65.53	65.57	64.80	65.30	1693473
2012-12-06	65.21	65.63	65.07	65.53	1760825
2012-12-07	65.78	65.85	65.29	65.49	1780895
2012-12-10	65.42	65.83	65.39	65.61	2886220
2012-12-11	65.90	66.43	65.84	66.09	2393518
2012-12-12	66.36	66.44	65.89	66.01	2579810
2012-12-13	65.94	66.21	65.44	65.62	2658999
2012-12-14	65.33	65.50	65.13	65.22	3248852
2012-12-17	65.41	65.96	65.31	65.96	2101074
2012-12-18	66.15	66.77	65.99	66.69	5708547
2012-12-19	66.34	66.41	65.86	65.88	2705421
2012-12-20	65.92	66.12	65.65	66.09	2728339
2012-12-21	65.32	65.70	65.19	65.60	2988487
2012-12-24	65.53	65.60	65.35	65.49	1320762
2012-12-26	65.54	65.55	64.86	64.99	3706195
2012-12-27	65.03	65.16	64.26	64.97	2667032
2012-12-28	64.60	64.93	64.28	64.28	4427249
2012-12-31	64.23	65.51	64.14	65.46	5462468
2013-01-02	66.82	67.20	66.54	67.10	4198838
2013-01-03	67.13	67.34	66.84	67.02	2673730
2013-01-04	67.07	67.30	66.89	67.14	1968954
2013-01-07	66.90	67.15	66.81	67.06	1860448
2013-01-08	66.99	67.09	66.62	66.88	1432109
2013-01-09	67.05	67.27	66.99	67.18	2168995
2013-01-10	67.51	67.54	67.00	67.50	2831450
2013-01-11	67.50	67.60	67.33	67.60	2294026
2013-01-14	67.41	67.55	67.22	67.40	2972751
2013-01-15	67.10	67.43	67.00	67.34	2284716
2013-01-16	67.27	67.50	67.16	67.37	2532079
2013-01-17	67.65	68.00	67.54	67.79	2256573
2013-01-18	67.75	67.96	67.54	67.91	2357419
2013-01-22	67.92	68.17	67.71	68.17	1387050
2013-01-23	68.29	68.49	68.24	68.39	2232867
2013-01-24	68.08	68.55	68.02	68.18	1528158
2013-01-25	68.34	68.62	68.24	68.55	1701148
2013-01-28	68.64	68.64	68.29	68.49	1619305
2013-01-29	68.32	68.67	68.12	68.59	1383479
2013-01-30	68.60	68.75	68.27	68.35	1593822
2013-01-31	68.34	68.58	68.18	68.25	1570551
2013-02-01	68.69	69.02	68.58	68.95	2053432
2013-02-04	68.58	68.72	68.08	68.12	2898526
2013-02-05	68.50	68.98	68.42	68.77	2069051
2013-02-06	68.60	68.90	68.54	68.79	5230951
2013-02-07	68.80	68.87	68.24	68.78	3177745
2013-02-08	68.93	69.32	68.93	69.30	2134258
2013-02-11	69.24	69.28	69.03	69.18	998471
2013-02-12	69.13	69.25	69.03	69.07	1652236
2013-02-13	69.20	69.34	68.92	69.14	1330592
2013-02-14	68.99	69.27	68.91	69.18	1021834
2013-02-15	69.23	69.37	68.95	69.21	1036118
2013-02-19	69.34	69.56	69.26	69.55	1420650
2013-02-20	69.49	69.54	68.71	68.71	2145757
2013-02-21	68.56	68.60	68.04	68.28	2668897
2013-02-22	68.56	68.91	68.45	68.91	2405011
2013-02-25	69.24	69.40	67.85	67.87	3110713
2013-02-26	68.12	68.39	67.77	68.29	5143609
2013-02-27	68.27	69.36	68.24	69.11	1496386
2013-02-28	69.10	69.60	69.00	69.00	3981946
2013-03-01	68.83	69.33	68.50	69.22	2029532
2013-03-04	69.05	69.56	68.97	69.56	1066098
2013-03-05	69.89	70.39	69.87	70.28	1555423
2013-03-06	70.48	70.49	70.13	70.25	2622640
2013-03-07	70.32	70.42	70.20	70.35	1335726
2013-03-08	70.64	70.73	70.28	70.67	3230661
2013-03-11	70.58	70.85	70.52	70.85	1705298
2013-03-12	70.78	70.80	70.43	70.63	1287734
2013-03-13	70.71	70.90	70.45	70.73	1342098
2013-03-14	70.98	71.10	70.89	71.06	1364213
2013-03-15	71.06	71.06	70.74	70.92	3160690
2013-03-18	70.26	70.87	70.21	70.58	8928643
2013-03-19	70.77	70.85	69.96	70.47	11970947
2013-03-20	70.84	71.07	70.74	70.97	3523686
2013-03-21	70.53	70.76	70.26	70.39	2406250
2013-03-22	70.66	70.98	70.60	70.98	2055541
2013-03-25	70.93	71.07	70.22	70.53	1619401
2013-03-26	70.75	71.05	70.71	71.01	2128354
2013-03-27	70.64	71.11	70.48	71.05	1304703
2013-03-28	71.14	71.46	70.94	71.37	1374085
2013-04-01	71.39	71.46	70.80	70.94	2895354
2013-04-02	71.15	71.52	71.13	71.33	1060908
2013-04-03	71.36	71.46	70.47	70.67	3145587
2013-04-04	70.76	70.97	70.52	70.85	1471141
2013-04-05	70.00	70.52	69.84	70.47	1296343
2013-04-08	70.48	70.92	70.32	70.91	11845204
2013-04-09	71.04	71.37	70.78	71.15	1156753
2013-04-10	71.27	72.19	71.27	72.12	1295013
2013-04-11	72.08	72.53	72.06	72.32	1172189
2013-04-12	72.12	72.27	71.79	72.26	1734239
2013-04-15	71.85	71.91	70.56	70.60	1801697
2013-04-16	71.10	71.71	70.99	71.66	2231257
2013-04-17	71.18	71.20	70.33	70.65	3558937
2013-04-18	70.80	70.85	69.85	70.09	1941436
2013-04-19	70.27	70.83	70.16	70.71	1060367
2013-04-22	70.90	71.34	70.51	71.20	1342745
2013-04-23	71.57	71.96	71.15	71.84	2592175
2013-04-24	71.82	72.04	71.68	71.74	1378734
2013-04-25	71.91	72.44	71.91	72.17	1545973
2013-04-26	72.09	72.20	71.81	72.02	1130073
2013-04-29	72.22	72.71	72.12	72.53	1411687
2013-04-30	72.60	72.90	72.31	72.88	4585574
2013-05-01	72.86	72.87	72.23	72.29	2052736
2013-05-02	72.48	73.12	72.45	73.07	1174438
2013-05-03	73.66	74.05	73.62	73.83	1703107
2013-05-06	73.88	74.06	73.78	73.98	1226685
2013-05-07	74.13	74.30	73.88	74.25	1514752
2013-05-08	74.22	74.64	74.15	74.59	2344276
2013-05-09	74.58	74.86	74.31	74.44	1145913
2013-05-10	74.49	74.86	74.43	74.82	1137376
2013-05-13	74.76	75.04	74.60	74.88	805653
2013-05-14	74.85	75.59	74.85	75.54	1313396
2013-05-15	75.37	75.99	75.35	75.89	3707278
2013-05-16	75.67	75.91	75.35	75.45	1266602
2013-05-17	75.68	76.14	75.62	76.13	1654211
2013-05-20	76.01	76.35	75.90	76.08	4160791
2013-05-21	76.04	76.41	75.83	76.09	1094135
2013-05-22	76.22	76.87	75.16	75.41	2561885
2013-05-23	74.73	75.47	74.59	75.26	1830149
2013-05-24	74.86	75.21	74.56	75.21	1942161
2013-05-28	75.92	76.29	75.40	75.64	1985376
2013-05-29	75.27	75.31	74.60	74.94	1400672
2013-05-30	74.99	75.52	74.97	75.20	1232155
2013-05-31	74.98	75.48	74.22	74.29	5625218
2013-06-03	74.43	74.56	73.78	74.56	2276782
2013-06-04	74.58	74.88	73.79	74.11	1703816
2013-06-05	73.93	74.09	73.05	73.07	1454177
2013-06-06	73.06	73.71	72.70	73.69	1882822
2013-06-07	74.11	74.75	73.91	74.71	2004133
2013-06-10	74.97	74.98	74.50	74.64	1819729
2013-06-11	74.05	74.59	73.70	74.00	1763297
2013-06-12	74.50	74.50	73.22	73.29	2802301
2013-06-13	73.31	74.39	73.06	74.27	1920797
2013-06-14	74.27	74.49	73.82	73.96	1643250
2013-06-17	74.40	74.80	74.09	74.49	1943181
2013-06-18	74.54	75.18	74.49	75.09	1029976
2013-06-19	75.07	75.12	74.02	74.02	2314164
2013-06-20	73.37	73.37	71.99	72.19	2647147
2013-06-21	72.55	72.62	71.58	72.23	2309347
2013-06-24	71.50	72.04	70.81	71.39	2290356
2013-06-25	72.12	72.26	71.57	72.04	1687772
2013-06-26	72.50	72.94	72.45	72.75	1672185
2013-06-27	73.22	73.50	73.13	73.14	1495115
2013-06-28	72.93	73.34	72.62	72.74	2372349
2013-07-01	73.35	73.95	73.33	73.47	2374790
2013-07-02	73.14	73.57	72.74	72.96	1858269
2013-07-03	72.67	73.48	72.67	73.25	549296
2013-07-05	73.75	74.01	73.20	73.99	1581185
2013-07-08	74.34	74.59	74.17	74.33	1242055
2013-07-09	74.68	74.88	74.43	74.80	2003583
2013-07-10	74.69	75.16	74.69	74.97	1945878
2013-07-11	75.79	76.11	75.69	76.03	1329901
2013-07-12	76.01	76.27	75.86	76.23	594166
2013-07-15	76.32	76.40	76.12	76.35	1162532
2013-07-16	76.31	76.38	75.88	76.00	1264076
2013-07-17	76.30	76.39	76.11	76.26	887697
2013-07-18	76.23	76.67	76.22	76.41	830969
2013-07-19	76.12	76.29	75.99	76.29	1344876
2013-07-22	76.38	76.52	76.22	76.43	1198338
2013-07-23	76.57	76.69	76.13	76.15	1356900
2013-07-24	76.50	76.58	75.89	76.04	1189013
2013-07-25	76.02	76.43	75.92	76.43	1004867
2013-07-26	76.10	76.52	75.79	76.49	791703
2013-07-29	76.30	76.55	76.07	76.27	1382798
2013-07-30	76.47	76.68	76.22	76.46	1555956
2013-07-31	76.68	76.94	76.36	76.47	1501966
2013-08-01	77.02	77.57	76.93	77.44	946973
2013-08-02	77.48	77.73	77.28	77.71	1801318
2013-08-05	77.64	77.77	77.52	77.64	1485788
2013-08-06	77.56	77.56	77.01	77.23	2668916
2013-08-07	77.01	77.08	76.60	76.93	847871
2013-08-08	77.34	77.43	76.90	77.30	793930
2013-08-09	77.25	77.44	76.83	77.09	1016361
2013-08-12	76.65	77.15	76.65	77.05	967285
2013-08-13	77.23	77.32	76.65	77.24	2464178
2013-08-14	77.19	77.23	76.73	76.76	900947
2013-08-15	76.30	76.30	75.47	75.57	1060018
2013-08-16	75.46	75.77	75.32	75.40	1322028
2013-08-19	75.37	75.74	75.14	75.14	959902
2013-08-20	75.33	75.83	75.23	75.52	1638688
2013-08-21	75.37	75.83	75.01	75.17	1301570
2013-08-22	75.38	76.00	75.38	75.87	1935944
2013-08-23	76.19	76.32	75.84	76.25	1046581
2013-08-26	76.36	76.70	76.07	76.17	937625
2013-08-27	75.42	75.66	74.78	74.91	3187334
2013-08-28	74.82	75.32	74.77	75.08	2254177
2013-08-29	74.99	75.78	74.93	75.43	1335441
2013-08-30	75.58	75.58	74.90	75.13	2256371
2013-09-03	75.81	75.98	75.11	75.52	1761358
2013-09-04	75.54	76.19	75.37	76.08	793607
2013-09-05	76.12	76.41	76.08	76.26	2807839
2013-09-06	76.41	76.71	75.57	76.24	3677764
2013-09-09	76.52	77.17	76.52	77.14	2774666
2013-09-10	77.58	77.72	77.40	77.72	1238933
2013-09-11	77.61	77.96	77.42	77.96	822409
2013-09-12	77.89	78.11	77.74	77.86	3746043
2013-09-13	77.99	78.04	77.65	78.02	2996024
2013-09-16	78.87	78.89	78.25	78.36	1025140
2013-09-17	78.42	78.85	78.42	78.80	757869
2013-09-18	78.76	79.90	78.61	79.76	1977641
2013-09-19	79.99	80.12	79.73	79.83	1866710
2013-09-20	80.00	80.00	79.24	79.28	1273159
2013-09-23	79.22	79.36	78.68	78.94	1739176
2013-09-24	78.68	79.01	78.34	78.60	1683741
2013-09-25	78.65	78.70	78.18	78.25	3945200
2013-09-26	78.48	78.93	78.37	78.80	3748381
2013-09-27	78.39	78.80	78.24	78.56	4308984
2013-09-30	77.85	78.40	77.66	78.20	1478637
2013-10-01	78.31	78.96	78.21	78.92	1326710
2013-10-02	78.49	78.81	78.22	78.79	1673863
2013-10-03	78.62	78.75	77.64	78.04	1897420
2013-10-04	78.13	78.77	78.03	78.66	2299564
2013-10-07	77.98	78.47	77.87	77.87	1883310
2013-10-08	77.81	77.93	76.67	76.71	8173575
2013-10-09	76.90	76.90	76.06	76.57	2099004
2013-10-10	77.39	78.32	77.32	78.25	2318299
2013-10-11	78.19	78.82	78.14	78.82	1465733
2013-10-14	78.25	79.20	78.23	79.13	1389583
2013-10-15	78.99	79.26	78.49	78.58	1144241
2013-10-16	79.14	79.70	79.01	79.70	1245972
2013-10-17	79.36	80.19	79.33	80.17	2000874
2013-10-18	80.55	80.90	80.37	80.83	1514359
2013-10-21	80.77	81.05	80.65	80.81	1544156
2013-10-22	81.06	81.59	80.87	81.29	1579033
2013-10-23	81.01	81.07	80.60	81.00	1372473
2013-10-24	81.15	81.43	81.02	81.35	1138960
2013-10-25	81.56	81.80	81.36	81.76	1429344
2013-10-28	81.85	81.99	81.56	81.81	2460777
2013-10-29	82.12	82.27	81.80	82.24	1387661
2013-10-30	82.26	82.45	81.51	81.80	1664112
2013-10-31	81.77	82.16	81.45	81.65	2542653
2013-11-01	81.82	82.12	81.43	81.77	1901811
2013-11-04	82.13	82.13	81.59	82.08	1407353
2013-11-05	81.76	82.11	81.43	81.95	1076354
2013-11-06	82.30	82.43	81.86	82.14	1148705
2013-11-07	82.35	82.35	80.82	80.87	1764904
2013-11-08	80.91	81.85	80.83	81.85	3000594
2013-11-11	81.86	82.02	81.64	81.84	1115859
2013-11-12	81.66	81.91	81.53	81.85	1262485
2013-11-13	81.53	82.65	81.42	82.65	1657110
2013-11-14	82.69	83.15	82.63	83.07	1130194
2013-11-15	83.27	83.40	83.06	83.40	937085
2013-11-18	83.58	83.59	82.71	82.96	1125908
2013-11-19	82.82	83.04	82.45	82.57	1150558
2013-11-20	82.70	82.99	82.06	82.31	1823260
2013-11-21	82.46	82.98	82.46	82.93	1487768
2013-11-22	83.13	83.50	82.99	83.43	1843584
2013-11-25	83.68	83.69	83.22	83.40	1313217
2013-11-26	83.38	83.81	83.22	83.54	2228334
2013-11-27	83.72	83.86	83.57	83.81	1519346
2013-11-29	83.93	84.18	83.82	83.89	586712
2013-12-02	83.98	84.04	83.50	83.58	1537571
2013-12-03	83.27	83.58	83.07	83.32	1233356
2013-12-04	83.08	83.58	82.59	83.24	1791089
2013-12-05	83.11	83.33	82.97	83.08	1830290
2013-12-06	83.85	83.91	83.46	83.82	2076819
2013-12-09	84.10	84.19	83.90	83.98	1678555
2013-12-10	83.78	84.03	83.67	83.68	1612134
2013-12-11	83.86	83.88	82.80	82.90	2050775
2013-12-12	82.90	82.96	82.49	82.64	1471651
2013-12-13	82.81	82.94	82.50	82.66	1109123
2013-12-16	82.96	83.42	82.95	83.15	1505453
2013-12-17	83.31	83.31	82.75	82.96	1419395
2013-12-18	83.11	84.22	82.30	84.20	1730484
2013-12-19	83.96	84.19	83.77	84.10	1226212
2013-12-20	84.17	84.96	84.15	84.72	4249253
2013-12-23	84.93	85.03	84.69	85.03	1439532
2013-12-24	85.05	85.22	84.95	85.19	802755
2013-12-26	85.43	85.65	85.29	85.57	1727362
2013-12-27	85.77	85.78	85.42	85.49	714710
2013-12-30	85.59	85.61	85.34	85.57	2214957
2013-12-31	85.71	85.98	85.64	85.95	1047888
2014-01-02	85.60	85.76	84.96	85.20	1557868
2014-01-03	85.35	85.44	84.97	85.09	1359515
2014-01-06	85.27	85.29	84.47	84.58	1914856
2014-01-07	84.85	85.38	84.84	85.24	1479118
2014-01-08	85.18	85.49	84.98	85.36	1158772
2014-01-09	85.59	85.71	84.99	85.35	1229311
2014-01-10	85.53	85.74	85.15	85.74	1111628
2014-01-13	85.57	85.72	84.28	84.45	1651160
2014-01-14	84.76	85.59	84.58	85.56	1538284
2014-01-15	85.75	86.12	85.68	86.01	1417528
2014-01-16	85.75	86.06	85.74	86.00	1417352
2014-01-17	85.92	86.07	85.57	85.70	979869
2014-01-21	86.24	86.34	85.51	86.03	1604936
2014-01-22	86.21	86.26	85.91	86.19	1644881
2014-01-23	85.84	85.86	85.13	85.64	1855843
2014-01-24	85.18	85.18	83.73	83.73	2107638
2014-01-27	83.81	83.95	82.64	83.17	6248847
2014-01-28	83.18	83.70	83.11	83.60	2284861
2014-01-29	82.84	83.32	82.54	82.70	2214678
2014-01-30	83.56	84.13	83.42	83.86	1906982
2014-01-31	82.83	83.99	82.79	83.45	1854582
2014-02-03	83.33	83.57	81.30	81.42	2564851
2014-02-04	81.78	82.33	81.53	82.17	2604739
2014-02-05	81.86	82.18	81.15	81.92	2871228
2014-02-06	82.26	83.07	82.21	83.05	2421942
2014-02-07	83.53	84.31	83.28	84.25	2575876
2014-02-10	84.39	84.53	84.08	84.48	1538937
2014-02-11	84.56	85.51	84.53	85.34	2064780
2014-02-12	85.40	85.78	85.32	85.51	1672714
2014-02-13	85.00	86.16	84.90	86.11	1816111
2014-02-14	85.89	86.47	85.82	86.30	1244273
2014-02-18	86.42	86.66	86.15	86.56	1543050
2014-02-19	86.40	86.76	85.94	86.05	1862487
2014-02-20	86.05	86.75	85.85	86.61	1596373
2014-02-21	86.83	86.97	86.48	86.58	1308758
2014-02-24	86.59	87.50	86.59	86.95	2603433
2014-02-25	87.01	87.35	86.70	87.00	2103538
2014-02-26	87.25	87.55	86.86	87.11	1725794
2014-02-27	87.00	87.70	86.98	87.66	1264049
2014-02-28	87.61	88.24	87.13	87.73	2263668
2014-03-03	87.00	87.30	86.50	87.13	3675811
2014-03-04	88.03	88.59	87.95	88.46	5215304
2014-03-05	88.52	88.58	88.31	88.38	2781531
2014-03-06	88.70	88.78	88.34	88.49	2803819
2014-03-07	88.89	88.89	88.00	88.32	1973055
2014-03-10	88.26	88.35	87.75	88.24	1635909
2014-03-11	88.28	88.65	87.69	87.92	1483069
2014-03-12	87.50	87.96	87.19	87.92	1851329
2014-03-13	88.23	88.26	86.52	86.79	2230060
2014-03-14	86.56	87.09	86.51	86.59	2927766
2014-03-17	87.03	87.62	86.98	87.32	1465642
2014-03-18	87.57	88.16	87.47	88.06	1782454
2014-03-19	88.08	88.15	86.94	87.49	2065024
2014-03-20	87.28	87.86	87.01	87.76	1971361
2014-03-21	88.32	88.44	87.07	87.12	1748278
2014-03-24	87.44	87.56	86.05	86.55	2686395
2014-03-25	86.59	87.07	86.02	86.52	2699297
2014-03-26	86.85	87.01	85.68	85.68	4146388
2014-03-27	85.62	85.89	85.06	85.48	2354799
2014-03-28	85.77	86.38	85.60	85.84	1257064
2014-03-31	86.45	86.76	86.25	86.54	1558514
2014-04-01	86.82	87.48	86.82	87.45	2134428
2014-04-02	87.60	87.82	87.48	87.74	1365169
2014-04-03	87.90	87.90	86.99	87.29	2285503
2014-04-04	87.70	87.85	85.68	85.88	2579113
2014-04-07	85.54	85.83	84.54	84.85	2194788
2014-04-08	84.83	85.45	84.51	85.31	1942754
2014-04-09	85.58	86.55	85.40	86.53	2009839
2014-04-10	86.50	86.55	84.27	84.45	1733143
2014-04-11	83.96	84.57	83.42	83.49	3625801
2014-04-14	84.25	84.48	83.46	84.14	2119149
2014-04-15	84.31	84.84	83.25	84.64	2580455
2014-04-16	85.18	85.68	84.89	85.67	2418285
2014-04-17	85.54	85.97	85.26	85.74	1237871
2014-04-21	85.81	86.20	85.60	86.15	824264
2014-04-22	86.43	86.98	86.38	86.73	1282844
2014-04-23	86.68	86.73	86.31	86.36	1491514
2014-04-24	86.85	87.00	85.96	86.50	1127033
2014-04-25	86.16	86.21	85.38	85.57	1851701
2014-04-28	85.85	86.33	84.80	85.77	1712327
2014-04-29	86.10	86.40	85.77	86.26	932776
2014-04-30	85.99	86.60	85.86	86.57	1388880
2014-05-01	86.49	87.02	86.37	86.67	1889320
2014-05-02	86.63	87.00	86.45	86.65	1741282
2014-05-05	86.20	86.99	85.94	86.91	1534845
2014-05-06	86.70	86.83	86.09	86.12	1185748
2014-05-07	86.35	86.41	85.37	86.35	1501336
2014-05-08	86.13	87.01	85.89	86.17	1229940
2014-05-09	86.02	86.54	85.73	86.54	1272179
2014-05-12	86.88	87.55	86.83	87.51	1012127
2014-05-13	87.65	87.87	87.44	87.51	829247
2014-05-14	87.30	87.54	86.93	87.06	1440143
2014-05-15	86.80	86.90	85.77	86.29	1407127
2014-05-16	86.42	86.79	86.02	86.77	1393764
2014-05-19	86.63	87.23	86.48	87.18	1091627
2014-05-20	87.13	87.13	86.32	86.58	2501172
2014-05-21	86.74	87.35	86.74	87.29	1605431
2014-05-22	87.43	87.82	87.23	87.62	1118128
2014-05-23	87.60	88.14	87.59	88.10	980870
2014-05-27	88.37	88.77	88.35	88.77	1158264
2014-05-28	88.60	88.78	88.37	88.49	940671
2014-05-29	88.64	89.08	88.59	89.06	1379113
2014-05-30	88.96	89.26	88.85	89.23	1494321
2014-06-02	89.30	89.35	88.78	89.32	1450756
2014-06-03	89.03	89.25	88.91	89.13	943633
2014-06-04	88.96	89.44	88.79	89.38	1413042
2014-06-05	89.55	90.08	89.13	89.99	1757852
2014-06-06	90.07	90.39	90.07	90.38	1108311
2014-06-09	90.35	90.71	90.23	90.42	1172571
2014-06-10	90.37	90.43	90.08	90.37	1022727
2014-06-11	90.09	90.22	89.90	90.16	1294502
2014-06-12	90.00	90.05	89.14	89.35	982771
2014-06-13	89.40	89.64	89.09	89.51	1045102
2014-06-16	89.42	89.82	89.29	89.67	1062423
2014-06-17	89.59	89.99	89.48	89.86	1640763
2014-06-18	89.95	90.53	89.65	90.48	1170510
2014-06-19	90.53	90.70	90.21	90.55	1062409
2014-06-20	90.72	90.72	90.46	90.61	1333002
2014-06-23	90.65	90.67	90.41	90.61	866490
2014-06-24	90.48	90.92	89.98	90.08	1442904
2014-06-25	89.90	90.77	89.90	90.66	1460980
2014-06-26	90.63	90.69	89.99	90.59	1248920
2014-06-27	90.45	90.94	90.41	90.87	1391677
2014-06-30	90.77	91.13	90.77	90.93	965207
2014-07-01	91.26	91.99	91.18	91.72	1604400
2014-07-02	91.45	91.58	91.23	91.46	1492629
2014-07-03	91.70	91.94	91.53	91.87	956329
2014-07-07	91.73	91.76	91.35	91.43	1167465
2014-07-08	91.31	91.32	90.31	90.65	1105721
2014-07-09	90.85	91.18	90.62	91.10	1009946
2014-07-10	90.23	91.05	89.96	90.75	2283489
2014-07-11	90.78	90.98	90.56	90.93	1242875
2014-07-14	91.40	91.62	91.25	91.46	652585
2014-07-15	91.46	91.63	90.58	90.95	2023409
2014-07-16	91.45	91.50	90.91	91.10	1268187
2014-07-17	90.78	91.13	89.85	89.96	1458256
2014-07-18	90.33	91.20	90.20	91.09	991805
2014-07-21	90.79	91.03	90.55	90.90	873666
2014-07-22	91.17	91.57	91.16	91.35	1341386
2014-07-23	91.54	91.79	91.41	91.67	704397
2014-07-24	91.67	91.90	91.59	91.66	898913
2014-07-25	91.27	91.48	90.98	91.20	1128567
2014-07-28	91.26	91.39	90.62	91.19	1975603
2014-07-29	91.30	91.53	90.90	90.90	1341285
2014-07-30	91.29	91.44	90.73	91.11	1181179
2014-07-31	90.35	90.47	89.19	89.23	2826406
2014-08-01	89.04	89.59	88.55	88.97	1760876
2014-08-04	89.25	89.86	88.83	89.61	1197810
2014-08-05	89.30	89.60	88.60	88.90	1785661
2014-08-06	88.45	89.32	88.34	88.91	1416744
2014-08-07	89.33	89.36	88.26	88.48	1978417
2014-08-08	88.60	89.48	88.42	89.40	1116351
2014-08-11	89.78	90.21	89.71	89.86	1104200
2014-08-12	89.75	89.98	89.34	89.63	1002945
2014-08-13	89.99	90.42	89.81	90.32	1179294
2014-08-14	90.42	90.79	90.42	90.79	1554516
2014-08-15	91.18	91.29	90.23	90.93	3951602
2014-08-18	91.47	91.83	91.43	91.80	1597752
2014-08-19	91.94	92.42	91.94	92.31	1770439
2014-08-20	92.13	92.67	92.13	92.53	1162414
2014-08-21	92.60	92.76	92.46	92.63	1062396
2014-08-22	92.59	92.81	92.40	92.64	3223265
2014-08-25	93.03	93.25	92.93	93.12	1928199
2014-08-26	93.16	93.39	93.09	93.23	1628341
2014-08-27	93.23	93.32	92.97	93.10	759106
2014-08-28	92.71	93.11	92.64	93.04	993522
2014-08-29	93.11	93.33	92.87	93.25	886094
2014-09-02	93.39	93.59	93.10	93.46	1679034
2014-09-03	93.77	93.77	93.03	93.16	1321374
2014-09-04	93.32	93.68	92.77	92.95	2051283
2014-09-05	93.00	93.44	92.60	93.44	1031252
2014-09-08	93.44	93.52	92.95	93.30	1533751
2014-09-09	93.24	93.38	92.49	92.68	1497142
2014-09-10	92.68	93.19	92.41	93.19	1254668
2014-09-11	92.79	93.20	92.66	93.19	3705321
2014-09-12	93.11	93.11	92.34	92.58	1542333
2014-09-15	92.58	92.64	91.94	92.14	1208670
2014-09-16	91.96	93.06	91.85	92.92	1644386
2014-09-17	93.05	93.46	92.58	93.01	1197575
2014-09-18	93.34	93.56	93.19	93.53	877453
2014-09-19	93.90	93.98	93.18	93.43	1304470
2014-09-22	93.11	93.27	92.30	92.52	1292888
2014-09-23	92.24	92.63	92.09	92.11	1424248
2014-09-24	91.91	92.77	91.66	92.70	1166553
2014-09-25	92.46	92.49	91.13	91.17	2311818
2014-09-26	91.33	92.18	91.29	92.04	1269305
2014-09-29	91.35	92.08	91.15	91.92	1136934
2014-09-30	91.94	92.25	91.49	91.63	2159671
2014-10-01	91.50	91.50	90.07	90.34	1688904
2014-10-02	90.30	90.64	89.30	90.35	2878248
2014-10-03	91.07	91.63	90.72	91.42	2014078
2014-10-06	91.76	91.88	90.90	91.22	2007310
2014-10-07	90.79	90.92	89.84	89.86	2129004
2014-10-08	89.86	91.53	89.33	91.43	1461212
2014-10-09	91.27	91.39	89.61	89.66	2386996
2014-10-10	89.48	90.03	88.31	88.33	2235713
2014-10-13	88.44	88.57	86.59	86.62	2857443
2014-10-14	87.19	87.80	86.55	86.82	3358778
2014-10-15	85.88	86.80	84.40	86.48	2943503
2014-10-16	84.68	87.15	84.64	86.50	2963585
2014-10-17	87.57	88.23	87.24	87.61	2220416
2014-10-20	87.46	88.63	87.38	88.62	1442739
2014-10-21	89.31	90.48	89.10	90.44	2032390
2014-10-22	90.67	90.77	89.64	89.67	2136229
2014-10-23	90.67	91.45	90.50	90.92	2112635
2014-10-24	91.10	91.56	90.68	91.51	1774807
2014-10-27	91.22	91.53	90.83	91.42	1344912
2014-10-28	91.74	92.57	91.69	92.57	1991278
2014-10-29	92.51	92.76	91.70	92.32	1591638
2014-10-30	92.08	93.20	91.22	92.96	1800229
2014-10-31	94.02	94.20	93.71	93.96	3930131
2014-11-03	94.14	94.46	93.94	94.12	1541484
2014-11-04	93.85	94.00	93.22	93.71	1517330
2014-11-05	94.39	94.39	93.69	93.94	1788279
2014-11-06	94.08	94.53	93.82	94.50	1291551
2014-11-07	94.49	94.62	94.09	94.52	2168368
2014-11-10	94.69	94.89	94.41	94.82	1170742
2014-11-11	94.88	94.97	94.63	94.92	1689227
2014-11-12	94.60	95.18	94.60	95.06	1343199
2014-11-13	95.15	95.49	95.15	95.42	266209
2014-11-14	95.21	95.31	94.90	95.24	3291947
2014-11-17	94.97	95.39	94.85	95.09	1401563
2014-11-18	95.15	95.90	95.12	95.69	1813122
2014-11-19	95.64	95.70	95.10	95.53	1457951
2014-11-20	95.17	95.87	95.13	95.74	1387743
2014-11-21	96.66	96.83	95.94	96.23	2321989
2014-11-24	96.54	96.74	96.40	96.73	1243994
2014-11-25	96.81	97.06	96.58	96.71	1843224
2014-11-26	96.66	97.06	96.66	96.99	1249282
2014-11-28	97.04	97.30	96.92	97.05	743842
2014-12-01	96.62	96.75	95.91	95.97	2605127
2014-12-02	96.02	96.50	95.97	96.37	2072785
2014-12-03	96.58	96.88	96.34	96.77	3670951
2014-12-04	96.56	97.03	96.36	96.75	1883435
2014-12-05	96.93	97.01	96.62	96.82	3108871
2014-12-08	96.62	96.89	95.71	96.05	2084534
2014-12-09	95.05	96.12	94.71	96.05	2717709
2014-12-10	95.82	95.92	94.38	94.50	2207976
2014-12-11	94.90	95.90	94.74	94.94	2019832
2014-12-12	94.25	94.84	93.62	93.62	3431626
2014-12-15	94.12	94.42	92.68	93.07	3160720
2014-12-16	92.54	94.14	92.04	92.07	3578047
2014-12-17	92.51	94.10	92.22	93.88	2624261
2014-12-18	95.37	96.12	94.97	96.11	3310437
2014-12-19	96.59	96.88	96.07	96.49	2880910
2014-12-22	96.40	96.91	96.40	96.91	3237164
2014-12-23	97.28	97.39	96.75	96.94	2822215
2014-12-24	96.77	96.89	96.60	96.61	797626
2014-12-26	96.88	97.24	96.72	97.00	3658814
2014-12-29	97.00	97.20	96.89	97.10	2812458
2014-12-30	97.01	97.02	96.42	96.48	2035562
2014-12-31	96.66	96.97	95.55	95.61	2155224
2015-01-02	96.15	96.32	94.95	95.52	2568247
2015-01-05	94.86	95.20	93.72	93.90	2061427
2015-01-06	94.08	94.29	92.43	93.03	3318431
2015-01-07	93.78	94.35	93.51	94.20	4087493
2015-01-08	95.01	96.03	94.99	95.92	2153117
2015-01-09	96.05	96.22	94.84	95.19	2451486
2015-01-12	95.46	95.46	94.19	94.44	2198376
2015-01-13	95.25	95.95	93.61	94.33	2183441
2015-01-14	93.34	94.05	92.93	93.91	2292425
2015-01-15	94.39	94.48	92.87	92.94	2035875
2015-01-16	92.75	94.22	92.71	94.16	2590521
2015-01-20	94.63	94.75	93.51	94.53	1994793
2015-01-21	94.38	95.29	94.00	94.98	1855749
2015-01-22	95.45	96.50	94.64	96.43	1927084
2015-01-23	96.25	96.61	96.02	96.15	2304175
2015-01-26	96.12	96.54	95.76	96.51	2775093
2015-01-27	95.42	95.85	94.63	95.12	1899255
2015-01-28	96.01	96.07	94.21	94.30	2948215
2015-01-29	94.33	95.41	93.70	95.29	2286139
2015-01-30	94.72	95.47	94.09	94.21	2044490
2015-02-02	94.33	95.18	93.23	95.16	2254748
2015-02-03	95.49	96.39	95.24	96.37	2005949
2015-02-04	95.82	96.69	95.82	96.11	2417398
2015-02-05	96.50	97.15	96.40	97.14	2093510
2015-02-06	97.29	97.49	96.49	96.75	1571732
2015-02-09	96.49	96.79	96.13	96.32	1097457
2015-02-10	96.95	97.65	96.54	97.51	1893163
2015-02-11	97.42	97.99	97.26	97.76	1464766
2015-02-12	98.23	98.66	98.06	98.64	1723918
2015-02-13	98.65	99.26	98.65	99.26	2427752
2015-02-17	99.01	99.46	98.93	99.37	1764889
2015-02-18	99.21	99.61	99.10	99.58	1575788
2015-02-19	99.37	99.91	99.36	99.77	1308755
2015-02-20	99.70	100.48	99.30	100.47	1562666
2015-02-23	100.34	100.56	100.21	100.56	1251864
2015-02-24	100.59	100.78	100.23	100.67	1746058
2015-02-25	100.71	101.02	100.53	100.70	1749255
2015-02-26	100.74	100.88	100.43	100.81	1212982
2015-02-27	100.85	100.88	100.39	100.42	1395395
2015-03-02	100.57	101.27	100.55	101.22	1990145
2015-03-03	101.04	101.04	100.32	100.84	1509185
2015-03-04	100.53	100.57	99.86	100.39	2379395
2015-03-05	100.61	100.74	100.23	100.54	1710742
2015-03-06	100.26	100.32	98.98	99.13	1822921
2015-03-09	99.25	99.77	99.21	99.53	1965998
2015-03-10	98.86	98.86	97.99	98.01	2185591
2015-03-11	98.13	98.19	97.62	97.69	1718278
2015-03-12	98.13	98.95	98.03	98.90	1670057
2015-03-13	98.75	98.96	97.76	98.31	2202107
2015-03-16	98.71	99.63	98.67	99.62	1367517
2015-03-17	99.26	99.69	99.01	99.49	1434590
2015-03-18	99.27	100.96	98.74	100.59	2432784
2015-03-19	100.37	100.70	100.19	100.42	1238379
2015-03-20	101.08	101.51	101.00	101.20	1360441
2015-03-23	101.16	101.39	100.94	100.94	1007415
2015-03-24	101.06	101.30	100.52	100.54	1540945
2015-03-25	100.40	100.47	98.49	98.53	1573843
2015-03-26	98.09	98.87	97.79	98.37	3042403
2015-03-27	98.43	98.82	98.16	98.68	2478863
2015-03-30	99.32	99.91	99.32	99.78	2045620
2015-03-31	99.27	99.81	98.91	98.92	2891906
2015-04-01	98.95	98.95	97.89	98.56	2260390
2015-04-02	98.61	99.11	98.43	98.89	2247906
2015-04-06	98.30	99.90	98.28	99.57	2882423
2015-04-07	99.57	100.12	99.32	99.34	1859019
2015-04-08	99.47	100.02	99.33	99.82	1499498
2015-04-09	99.77	100.36	99.48	100.29	1580031
2015-04-10	100.41	100.70	100.17	100.65	1892548
2015-04-13	100.63	101.00	100.11	100.13	2059869
2015-04-14	99.99	100.28	99.52	100.14	913373
2015-04-15	100.47	100.83	100.35	100.58	1180594
2015-04-16	100.41	100.86	100.35	100.57	1098624
2015-04-17	99.78	99.94	98.88	99.30	8702584
2015-04-20	99.84	100.53	99.79	100.36	2183471
2015-04-21	100.74	100.90	100.39	100.50	836575
2015-04-22	100.73	101.16	100.23	101.02	1399130
2015-04-23	100.89	101.76	100.81	101.36	855233
2015-04-24	101.79	101.82	101.42	101.68	923755
2015-04-27	102.07	102.10	101.11	101.19	1791103
2015-04-28	101.25	101.46	100.35	101.18	1802227
2015-04-29	100.77	101.06	100.13	100.65	1231093
2015-04-30	100.31	100.54	99.02	99.46	2168371
2015-05-01	99.91	100.63	99.74	100.60	2023144
2015-05-04	100.88	101.28	100.71	100.77	1895056
2015-05-05	100.69	100.82	99.45	99.50	1771904
2015-05-06	99.93	100.03	98.58	99.18	1800566
2015-05-07	99.10	99.85	98.94	99.62	1054414
2015-05-08	100.61	101.08	100.58	100.87	925007
2015-05-11	101.09	101.10	100.50	100.53	1153536
2015-05-12	100.00	100.58	99.48	100.25	1348871
2015-05-13	100.56	100.88	100.12	100.20	782747
2015-05-14	100.86	101.50	100.60	101.41	1150315
2015-05-15	101.51	101.67	101.25	101.56	965116
2015-05-18	101.36	102.03	101.36	101.90	900950
2015-05-19	102.01	102.04	101.60	101.78	807878
2015-05-20	101.78	102.12	101.44	101.65	4964718
2015-05-21	101.62	102.14	101.49	101.99	888778
2015-05-22	101.85	102.11	101.78	101.89	874142
2015-05-26	101.60	101.73	100.53	100.81	1108822
2015-05-27	101.05	101.90	100.86	101.79	1324833
2015-05-28	101.58	101.73	101.27	101.60	1129401
2015-05-29	101.57	101.57	100.72	100.77	2919025
2015-06-01	101.16	101.43	100.54	101.09	1214755
2015-06-02	100.84	101.51	100.48	101.09	949366
2015-06-03	101.44	101.71	101.10	101.42	1290415
2015-06-04	100.94	101.32	100.33	100.53	952967
2015-06-05	100.47	100.60	99.83	100.38	929934
2015-06-08	100.25	100.33	99.51	99.56	1042269
2015-06-09	99.59	99.74	99.00	99.48	803363
2015-06-10	99.85	100.86	99.80	100.67	821322
2015-06-11	101.01	101.17	100.77	100.92	741062
2015-06-12	100.53	100.56	100.11	100.28	2261534
2015-06-15	99.67	99.90	99.13	99.80	1943113
2015-06-16	99.86	100.37	99.62	100.34	879836
2015-06-17	100.48	100.83	99.95	100.56	1060629
2015-06-18	100.71	101.93	100.67	101.65	992816
2015-06-19	101.61	101.64	101.16	101.17	1127386
2015-06-22	101.97	102.21	101.77	101.91	851306
2015-06-23	101.99	102.12	101.77	101.98	1106240
2015-06-24	101.81	102.08	101.22	101.23	782661
2015-06-25	101.60	101.61	100.87	100.97	808196
2015-06-26	101.20	101.30	100.50	100.80	1598576
2015-06-29	99.94	100.37	98.56	98.62	2045490
2015-06-30	99.37	99.57	98.68	99.01	1942550
2015-07-01	99.73	100.02	99.38	99.86	1888946
2015-07-02	99.80	99.92	99.07	99.39	1342293
2015-07-06	98.70	99.74	98.58	99.20	1577514
2015-07-07	99.32	99.88	98.00	99.79	2758670
2015-07-08	99.11	99.27	98.01	98.16	2003121
2015-07-09	99.14	99.53	98.28	98.34	1550733
2015-07-10	99.51	99.97	99.18	99.70	1244223
2015-07-13	100.23	101.06	100.22	101.01	2096290
2015-07-14	100.99	101.68	100.90	101.49	1885363
2015-07-15	101.52	101.80	101.19	101.39	1521738
2015-07-16	101.93	102.31	101.83	102.30	3012533
2015-07-17	102.56	102.88	102.45	102.85	5877707
2015-07-20	103.23	103.50	102.87	103.24	1071017
2015-07-21	103.31	103.31	102.56	102.73	1301073
2015-07-22	102.11	102.60	101.85	102.37	3464656
2015-07-23	102.52	102.61	101.59	101.80	1336647
2015-07-24	102.01	102.10	100.65	100.81	3056113
2015-07-27	100.52	100.53	99.87	100.07	1371647
2015-07-28	100.66	101.38	100.10	101.29	2560874
2015-07-29	101.41	101.96	101.24	101.82	2389177
2015-07-30	101.61	102.06	101.05	101.96	1187397
2015-07-31	102.34	102.47	101.94	102.03	1782127
2015-08-03	102.12	102.22	101.20	101.82	3141480
2015-08-04	101.89	102.10	101.45	101.68	1817847
2015-08-05	102.21	102.70	102.01	102.20	1766623
2015-08-06	102.32	102.34	100.43	100.82	1824974
2015-08-07	100.73	100.78	99.96	100.70	1485185
2015-08-10	101.41	101.93	101.39	101.81	1024529
2015-08-11	101.26	101.46	100.44	100.79	1110303
2015-08-12	100.10	100.99	99.08	100.88	1306829
2015-08-13	100.89	101.40	100.52	100.88	1373648
2015-08-14	100.81	101.28	100.59	101.22	2060770
2015-08-17	100.93	101.98	100.67	101.96	946637
2015-08-18	101.95	102.11	101.61	101.74	1435054
2015-08-19	101.25	101.91	100.60	101.11	1393497
2015-08-20	100.13	100.54	98.72	98.74	1278337
2015-08-21	97.83	98.16	95.49	95.53	2693706
2015-08-24	88.03	94.89	84.82	91.62	4147009
2015-08-25	95.10	95.27	91.04	91.18	2426183
2015-08-26	93.15	94.83	91.54	94.67	3930498
2015-08-27	95.61	96.96	94.90	96.88	3806764
2015-08-28	96.54	97.13	96.21	96.91	2051649
2015-08-31	96.47	96.76	95.59	95.80	2771854
2015-09-01	94.85	94.85	92.67	93.15	4243601
2015-09-02	94.08	95.13	93.57	95.13	2703610
2015-09-03	95.55	96.28	94.80	95.05	2731737
2015-09-04	93.79	94.52	93.38	93.89	2171848
2015-09-08	95.53	96.36	95.06	96.30	1866468
2015-09-09	97.27	97.27	94.84	95.07	3179128
2015-09-10	94.85	96.25	94.85	95.65	1700801
2015-09-11	95.40	96.30	95.08	96.30	1225012
2015-09-14	96.41	96.53	95.63	95.95	2033750
2015-09-15	96.22	97.31	95.81	97.06	2190946
2015-09-16	97.13	97.89	96.88	97.74	4675345
2015-09-17	97.70	99.24	97.52	97.84	2168539
2015-09-18	96.29	97.58	96.29	96.57	2165586
2015-09-21	97.09	97.64	96.17	96.87	1983156
2015-09-22	95.53	95.85	94.85	95.57	1267259
2015-09-23	95.62	95.87	95.09	95.42	5445022
2015-09-24	94.68	95.15	93.77	94.93	1812145
2015-09-25	95.56	95.69	93.63	94.13	1664172
2015-09-28	93.73	93.76	91.27	91.50	2126132
2015-09-29	91.62	92.43	90.68	91.31	2928277
2015-09-30	92.33	93.11	91.92	93.00	4060164
2015-10-01	93.23	93.46	92.17	93.44	1914714
2015-10-02	92.35	94.80	91.92	94.79	2411067
2015-10-05	95.44	96.32	95.37	96.27	1857476
2015-10-06	96.04	96.29	94.97	95.45	2359652
2015-10-07	95.85	96.24	95.25	96.18	1614920
2015-10-08	95.88	97.04	95.56	96.81	1723530
2015-10-09	97.01	97.48	96.79	97.32	1665587
2015-10-12	97.33	97.66	97.14	97.51	1405211
2015-10-13	96.98	97.84	96.72	96.82	1468295
2015-10-14	96.79	97.24	96.09	96.21	1397271
2015-10-15	96.60	97.68	96.43	97.66	2038694
2015-10-16	97.87	98.10	97.46	98.08	2348747
2015-10-19	97.79	98.49	97.67	98.41	1063414
2015-10-20	98.13	98.60	97.83	98.09	2878086
2015-10-21	98.46	98.48	97.33	97.46	1656179
2015-10-22	98.08	99.17	97.92	99.06	2683781
2015-10-23	100.36	100.63	99.74	100.39	1757074
2015-10-26	100.27	100.67	100.06	100.53	1677360
2015-10-27	100.10	100.57	99.98	100.45	2458712
2015-10-28	100.65	101.48	100.06	101.48	2091708
2015-10-29	101.22	101.69	101.14	101.50	2250371
2015-10-30	101.63	101.79	101.07	101.09	1797905
2015-11-02	101.28	102.27	101.27	102.14	2279057
2015-11-03	101.94	102.59	101.73	102.23	1524796
2015-11-04	102.47	102.60	101.74	102.09	2145186
2015-11-05	102.25	102.47	101.47	102.04	2200862
2015-11-06	101.79	102.06	101.20	101.97	2262030
2015-11-09	101.60	101.62	100.39	101.00	2973700
2015-11-10	100.71	101.13	100.48	101.13	1400065
2015-11-11	101.42	101.51	100.74	100.79	1292273
2015-11-12	100.28	100.63	99.55	99.59	3041877
2015-11-13	99.34	99.41	98.16	98.23	2949194
2015-11-16	98.00	99.52	98.00	99.52	2606313
2015-11-17	99.72	100.32	99.29	99.56	3403758
2015-11-18	99.90	101.40	99.84	101.32	3005973
2015-11-19	101.35	101.55	101.14	101.27	2238585
2015-11-20	101.68	102.14	101.62	101.82	2323526
2015-11-23	101.85	102.32	101.51	101.82	2449201
2015-11-24	101.20	102.01	100.87	101.83	2149299
2015-11-25	101.84	102.15	101.82	101.99	1913307
2015-11-27	102.06	102.25	101.72	102.10	666851
2015-11-30	102.23	102.29	101.39	101.40	2107748
2015-12-01	101.78	102.43	101.67	102.36	3301647
2015-12-02	102.39	102.61	101.45	101.59	2401555
2015-12-03	101.82	101.95	99.59	100.07	3165100
2015-12-04	100.36	102.32	100.29	102.19	2916486
2015-12-07	102.10	102.22	101.14	101.66	2654652
2015-12-08	100.81	101.70	100.61	101.41	3599735
2015-12-09	101.05	101.86	99.77	100.24	3985115
2015-12-10	100.31	101.21	100.15	100.56	3814141
2015-12-11	99.40	99.72	98.39	98.51	4320624
2015-12-14	98.66	99.14	97.56	99.11	4890125
2015-12-15	99.94	100.33	99.59	99.75	3933126
2015-12-16	100.42	101.52	99.80	101.34	3608421
2015-12-17	101.56	101.61	99.85	99.85	5161111
2015-12-18	99.57	99.57	98.09	98.09	4928736
2015-12-21	98.82	99.10	98.20	98.96	3723811
2015-12-22	99.48	99.93	98.91	99.78	2823252
2015-12-23	100.44	100.72	100.14	100.67	2841651
2015-12-24	100.20	100.47	100.08	100.08	1156414
2015-12-28	99.84	100.15	99.43	100.14	2963809
2015-12-29	100.76	101.44	100.60	101.26	2924967
2015-12-30	101.20	101.25	100.49	100.56	1745659
2015-12-31	100.35	100.48	99.45	99.48	2430568
2016-01-04	97.99	98.03	96.72	97.78	5384701
2016-01-05	98.10	98.27	97.39	97.93	2815441
2016-01-06	96.55	97.48	96.25	96.90	3001794
2016-01-07	95.09	96.14	94.27	94.43	3774125
2016-01-08	95.06	95.33	93.33	93.49	3906512
2016-01-11	93.97	94.22	92.36	93.54	5056289
2016-01-12	94.29	94.89	93.22	94.46	3500007
2016-01-13	94.75	94.84	91.51	91.68	3953191
2016-01-14	91.96	93.76	90.74	93.05	4502318
2016-01-15	90.56	91.68	90.05	91.20	4691382
2016-01-19	92.33	92.37	90.45	91.29	4337313
2016-01-20	89.96	91.61	88.07	90.79	5210351
2016-01-21	90.97	92.12	90.11	91.07	5100312
2016-01-22	92.48	93.21	92.32	93.10	11120362
2016-01-25	92.91	93.17	91.83	91.94	4218838
2016-01-26	92.22	93.08	91.80	92.87	2472940
2016-01-27	92.58	93.12	90.88	91.38	3616209
2016-01-28	92.15	92.35	90.75	91.79	3787105
2016-01-29	92.02	93.86	91.94	93.83	3770375
2016-02-01	93.34	94.55	93.16	94.19	2716557
2016-02-02	93.47	93.62	92.22	92.49	2202632
2016-02-03	93.04	93.20	91.01	92.74	4345885
2016-02-04	92.39	93.34	91.93	92.74	3697037
2016-02-05	92.32	92.42	89.98	90.31	3224159
2016-02-08	89.19	89.32	87.45	88.80	5388891
2016-02-09	87.81	89.76	87.67	88.88	4970254
2016-02-10	89.55	90.65	89.05	89.12	5225184
2016-02-11	87.78	88.90	87.38	88.32	3599859
2016-02-12	89.22	89.87	88.66	89.79	3031750
2016-02-16	90.83	91.57	90.46	91.53	2344837
2016-02-17	92.20	93.41	92.12	93.22	2332654
2016-02-18	93.39	93.44	92.54	92.71	2274113
2016-02-19	92.25	92.93	91.92	92.86	2157661
2016-02-22	93.60	94.18	93.60	94.10	1699673
2016-02-23	93.78	94.03	93.06	93.12	1363144
2016-02-24	92.08	93.73	91.61	93.59	1854603
2016-02-25	93.86	94.67	93.38	94.66	1277474
2016-02-26	95.10	95.21	94.40	94.58	1942218
2016-02-29	94.49	95.12	93.83	93.83	2019546
2016-03-01	94.54	96.23	94.32	96.23	4156899
2016-03-02	96.02	96.29	95.61	96.25	1456305
2016-03-03	96.25	96.25	96.25	96.48	3116465
2016-03-04	96.65	97.21	96.17	96.70	3116918
2016-03-07	96.19	96.88	95.94	96.55	1982904
2016-03-08	95.89	96.44	95.55	95.67	2343329
2016-03-09	96.05	96.15	95.56	96.07	1152186
2016-03-10	96.07	96.07	96.07	96.04	1853684
2016-03-11	96.04	96.04	96.04	97.58	1536513
2016-03-14	97.30	97.87	97.30	97.66	1402155
2016-03-15	97.66	97.66	97.66	97.42	1278085
2016-03-16	97.10	98.36	97.07	98.11	1664920
2016-03-17	98.00	98.77	97.80	98.55	1140067
2016-03-18	98.74	99.08	98.52	98.95	989018
2016-03-21	98.75	99.26	98.73	99.09	1214674
2016-03-22	98.64	99.50	98.61	99.21	1298868
2016-03-23	98.61	98.87	98.12	98.23	1045385
2016-03-24	98.23	98.23	98.23	98.23	2238850
2016-03-28	98.40	98.65	98.12	98.35	1252828
2016-03-29	98.35	98.35	98.35	99.51	2214676
2016-03-30	100.02	100.36	99.75	99.97	1630860
2016-03-31	99.96	100.22	99.70	99.78	2267286
2016-04-01	99.28	100.72	99.01	100.61	1430368
2016-04-04	100.67	100.74	100.24	100.34	955838
2016-04-05	100.34	100.34	100.34	99.48	1810940
2016-04-06	99.52	100.78	99.51	100.73	1956330
2016-04-07	100.14	100.35	99.10	99.47	1500909
2016-04-08	100.09	100.25	99.26	99.56	1114865
2016-04-11	99.93	100.30	99.14	99.18	1217991
2016-04-12	99.25	100.12	98.92	99.97	1884158
2016-04-13	100.42	101.03	100.42	100.97	1080044
2016-04-14	101.01	101.28	100.78	100.94	934403
2016-04-15	100.87	101.03	100.69	100.94	827701
2016-04-18	100.71	101.55	100.68	101.52	1144195
2016-04-19	101.77	101.77	100.91	101.36	1488803
2016-04-20	101.49	101.78	101.05	101.30	1843673
2016-04-21	101.53	101.56	100.82	100.96	1109081
2016-04-22	100.57	100.84	99.97	100.62	4622842
2016-04-25	100.25	100.54	100.06	100.54	1008597
2016-04-26	100.64	100.96	100.26	100.51	1769955
2016-04-27	99.98	100.51	99.66	100.26	1427681
2016-04-28	99.94	100.66	99.16	99.38	1457962
2016-04-29	99.05	99.27	98.23	98.86	1877337
2016-05-02	99.11	99.85	98.98	99.76	1387319
2016-05-03	99.10	99.45	98.62	98.98	3553765
2016-05-04	98.33	98.85	98.24	98.48	1895748
2016-05-05	98.65	98.85	98.26	98.46	3558315
2016-05-06	98.16	98.88	97.93	98.85	1187261
2016-05-09	98.87	99.54	98.86	99.19	1306682
2016-05-10	99.55	100.43	99.54	100.41	1703554
2016-05-11	100.08	100.25	99.22	99.27	3716978
2016-05-12	99.53	99.66	98.53	99.09	1392788
2016-05-13	98.92	99.29	98.21	98.37	1198670
2016-05-16	98.45	99.67	98.45	99.40	1157509
2016-05-17	99.29	99.49	98.04	98.33	1256878
2016-05-18	98.12	98.90	97.61	98.24	2013502
2016-05-19	97.75	98.03	97.14	97.75	1434863
2016-05-20	98.12	98.73	98.08	98.41	1245770
2016-05-23	98.45	98.72	98.23	98.30	1634791
2016-05-24	98.78	99.92	98.78	99.69	1249856
2016-05-25	100.03	100.47	99.97	100.26	1620929
2016-05-26	100.27	100.51	100.16	100.37	891000
2016-05-27	100.39	100.85	100.39	100.80	1671143
2016-05-31	100.97	101.01	100.43	100.80	2186239
2016-06-01	100.46	101.06	100.38	100.93	1518529
2016-06-02	100.75	101.38	100.48	101.34	1633458
2016-06-03	101.14	101.28	100.44	101.13	1604864
2016-06-06	101.16	101.65	101.06	101.49	1185777
2016-06-07	101.53	101.82	101.41	101.47	2330554
2016-06-08	101.47	101.93	101.47	101.80	918345
2016-06-09	101.45	101.78	101.35	101.68	1235594
2016-06-10	100.93	101.04	100.42	100.75	1058414
2016-06-13	100.35	100.83	99.84	99.89	1681722
2016-06-14	99.65	100.04	99.20	99.80	1434747
2016-06-15	99.99	100.36	99.61	99.70	1916871
2016-06-16	99.25	100.06	98.71	99.96	1547242
2016-06-17	99.89	99.89	99.00	99.32	2428798
2016-06-20	100.33	100.81	99.92	100.01	1316770
2016-06-21	100.24	100.31	99.89	100.08	1228018
2016-06-22	100.16	100.64	99.86	99.90	3352711
2016-06-23	100.61	101.11	100.38	101.11	1469028
2016-06-24	97.65	99.31	97.42	97.58	5615511
2016-06-27	97.02	97.02	95.45	95.95	3708265
2016-06-28	97.00	97.65	96.75	97.62	4783726
2016-06-29	98.40	99.37	98.33	99.27	4442254
2016-06-30	99.44	100.39	99.16	100.36	1844055
2016-07-01	100.46	101.11	100.43	100.68	1077551
2016-07-05	100.32	100.47	99.89	99.88	1310912
2016-07-06	99.58	100.57	99.40	100.50	1746839
2016-07-07	100.60	100.98	100.28	100.64	1475424
2016-07-08	101.29	102.30	101.17	102.13	1099446
2016-07-11	102.36	102.91	102.36	102.57	1438984
2016-07-12	103.00	103.27	102.84	103.11	2033516
2016-07-13	103.33	103.39	102.85	102.98	2249219
2016-07-14	103.55	103.71	103.24	103.46	1063064
2016-07-15	103.78	103.95	103.15	103.27	2009415
2016-07-18	103.42	103.78	103.35	103.68	1479426
2016-07-19	103.35	103.61	103.29	103.53	1574682
2016-07-20	103.91	104.40	103.79	104.23	3492684
2016-07-21	104.19	104.34	103.57	103.88	902107
2016-07-22	103.89	104.37	103.70	104.28	939245
2016-07-25	104.25	104.27	103.84	104.18	1230989
2016-07-26	104.09	104.42	103.70	104.09	1573665
2016-07-27	104.49	104.50	103.84	104.27	2189370
2016-07-28	104.27	104.68	104.02	104.57	1882552
2016-07-29	104.58	104.94	104.30	104.72	1930882
2016-08-01	104.69	105.28	104.57	105.00	2249587
2016-08-02	104.87	104.93	103.83	104.26	2686792
2016-08-03	104.21	104.48	104.04	104.44	1231858
2016-08-04	104.47	104.79	104.29	104.64	1117338
2016-08-05	104.86	105.28	104.62	105.16	3659414
2016-08-08	105.26	105.26	104.78	104.95	855566
2016-08-09	105.06	105.44	104.98	105.15	2800893
2016-08-10	105.16	105.22	104.81	104.98	1471616
2016-08-11	105.29	105.62	105.12	105.45	1635204
2016-08-12	105.27	105.45	105.12	105.33	1032487
2016-08-15	105.52	105.87	105.30	105.68	1066333
2016-08-16	105.38	105.50	104.91	104.95	1385100
2016-08-17	104.92	105.14	104.40	105.01	843951
2016-08-18	104.99	105.21	104.89	105.10	976856
2016-08-19	104.78	105.16	104.68	105.07	936837
2016-08-22	105.00	105.34	104.85	105.23	1099070
2016-08-23	105.53	105.75	105.44	105.46	1605925
2016-08-24	105.37	105.47	104.55	104.78	2012685
2016-08-25	104.49	104.94	104.39	104.57	1238160
2016-08-26	104.62	105.27	103.96	104.44	2000150
2016-08-29	104.52	104.94	104.51	104.78	921926
2016-08-30	104.65	104.80	104.12	104.38	1378372
2016-08-31	104.23	104.31	103.79	104.18	1704498
2016-09-01	104.22	104.39	103.69	104.35	2414864
2016-09-02	104.76	105.00	104.41	104.79	1089562
2016-09-06	104.84	105.13	104.53	105.12	1513975
2016-09-07	104.99	105.18	104.72	105.10	1976418
2016-09-08	104.79	104.90	104.37	104.59	1701672
2016-09-09	103.77	103.90	102.01	102.04	2636156
2016-09-12	101.60	103.65	101.46	103.44	3000892
2016-09-13	102.87	103.09	101.86	102.22	3510860
2016-09-14	102.28	103.00	102.14	102.41	2242277
2016-09-15	102.38	103.70	102.27	103.57	2628335
2016-09-16	103.17	103.39	102.89	103.28	1043121
2016-09-19	103.54	103.94	102.98	103.16	877868
2016-09-20	103.56	103.79	103.25	103.32	1592981
2016-09-21	103.60	104.46	103.17	104.35	3444467
2016-09-22	104.90	105.28	104.85	105.14	1200451
2016-09-23	104.88	105.03	104.57	104.63	1005227
2016-09-26	103.90	103.92	103.42	103.55	1062753
2016-09-27	103.59	104.31	103.35	104.30	1093019
2016-09-28	104.36	104.53	103.89	104.42	1267537
2016-09-29	104.36	104.60	103.30	103.53	1476010
2016-09-30	103.95	104.54	103.68	104.17	1408125
2016-10-03	103.95	104.11	103.63	103.92	1831358
2016-10-04	104.12	104.25	103.19	103.53	1563869
2016-10-05	103.73	103.97	103.66	103.68	990686
2016-10-06	103.61	103.93	103.31	103.77	1019730
2016-10-07	103.81	103.89	102.87	103.31	1288580
2016-10-10	103.74	104.02	103.64	103.72	753845
2016-10-11	103.51	103.60	102.07	102.43	1154336
2016-10-12	102.53	102.95	102.30	102.63	1010377
2016-10-13	101.89	102.65	101.50	102.34	1943250
2016-10-14	102.87	103.12	102.36	102.38	2059665
2016-10-17	102.30	102.43	101.95	102.06	1564876
2016-10-18	102.82	103.07	102.58	102.74	663689
2016-10-19	102.82	103.09	102.66	102.94	700832
2016-10-20	102.81	103.04	102.39	102.80	1429490
2016-10-21	102.48	103.15	102.48	103.10	1293436
2016-10-24	103.56	103.90	103.56	103.75	1084027
2016-10-25	103.66	103.66	103.13	103.20	2128713
2016-10-26	102.65	103.07	102.44	102.63	912762
2016-10-27	103.07	103.07	102.13	102.22	1444448
2016-10-28	101.99	102.52	101.55	101.78	2385847
2016-10-31	102.09	102.09	101.70	101.74	1396685
2016-11-01	101.82	102.00	100.35	101.04	2476954
2016-11-02	100.83	101.20	100.24	100.40	1690893
2016-11-03	100.38	100.63	99.59	99.75	1284604
2016-11-04	99.62	100.39	99.57	99.72	1330043
2016-11-07	101.15	101.98	101.08	101.98	3015641
2016-11-08	101.70	102.78	101.61	102.43	1317345
2016-11-09	101.34	103.37	101.19	103.15	2427299
2016-11-10	103.50	103.87	101.85	102.70	3566741
2016-11-11	102.68	102.80	102.16	102.70	2609794
2016-11-14	102.93	102.96	101.88	102.19	1934283
2016-11-15	102.53	103.10	102.50	102.98	2263899
2016-11-16	102.72	103.34	102.60	103.34	1986877
2016-11-17	103.40	104.06	103.26	104.04	2342573
2016-11-18	104.12	104.25	103.59	103.65	2400463
2016-11-21	103.95	104.54	103.73	104.48	2536295
2016-11-22	104.72	104.88	104.41	104.79	2169147
2016-11-23	104.43	104.71	104.27	104.67	1624722
2016-11-25	104.96	105.10	104.82	105.10	584834
2016-11-28	104.87	105.04	104.59	104.63	1416534
2016-11-29	104.75	105.28	104.63	104.98	1501462
2016-11-30	105.10	105.18	103.97	103.97	2277982
2016-12-01	104.06	104.06	102.79	103.00	3697866
2016-12-02	102.93	103.44	102.84	103.15	3569788
2016-12-05	103.64	104.04	103.42	103.78	3631898
2016-12-06	104.02	104.16	103.73	104.13	2738610
2016-12-07	104.02	105.48	103.76	105.41	2132011
2016-12-08	105.47	105.83	105.21	105.58	2074287
2016-12-09	105.74	106.27	105.74	106.23	2377326
2016-12-12	105.98	106.11	105.58	105.90	2149383
2016-12-13	106.17	107.04	106.17	106.71	2108262
2016-12-14	106.68	107.00	105.90	106.14	3328678
2016-12-15	106.19	106.92	106.16	106.43	4816311
2016-12-16	106.66	106.74	106.03	106.24	2063319
2016-12-19	106.45	106.93	106.28	106.52	2764638
2016-12-20	106.78	106.92	106.64	106.87	2596822
2016-12-21	106.82	106.87	106.58	106.17	1762822
2016-12-22	106.14	106.17	105.56	105.81	1952258
2016-12-23	105.80	106.01	105.71	105.98	1207709
2016-12-27	106.06	106.71	106.06	106.30	1673470
2016-12-28	106.45	106.50	105.48	105.54	1273164
2016-12-29	105.59	105.80	105.33	105.57	1493297
2016-12-30	105.78	105.78	104.59	104.90	1570473
2017-01-03	105.54	106.00	105.14	105.69	3343217
2017-01-04	105.92	106.63	105.82	106.51	1609235
2017-01-05	106.38	106.74	106.30	106.68	2701365
2017-01-06	106.78	107.57	106.53	107.37	3297637
2017-01-09	107.32	107.48	107.17	107.36	2064216
2017-01-10	107.31	107.75	107.13	107.40	2780958
2017-01-11	107.31	107.60	106.83	107.48	5055870
2017-01-12	107.14	107.47	106.56	107.37	1384206
2017-01-13	107.40	107.80	107.40	107.69	1425591
2017-01-17	107.45	107.64	107.21	107.52	3019158
2017-01-18	107.66	107.77	107.38	107.73	1036856
2017-01-19	107.71	107.93	107.18	107.43	3224544
2017-01-20	107.70	107.92	107.30	107.58	2917659
2017-01-23	107.54	107.78	107.12	107.66	2146742
2017-01-24	107.78	108.46	107.61	108.33	2411986
2017-01-25	108.84	109.15	108.69	109.15	2107428
2017-01-26	109.12	109.30	108.91	108.96	1766409
2017-01-27	109.19	109.19	108.84	109.00	1324314
2017-01-30	108.63	108.65	107.78	108.43	1657002
2017-01-31	108.09	108.36	107.78	108.35	1782890
2017-02-01	108.76	108.90	108.19	108.59	2656165
2017-02-02	108.47	108.84	108.22	108.55	887131
2017-02-03	108.95	109.25	108.86	109.20	1182032
2017-02-06	108.98	109.16	108.87	109.09	2302470
2017-02-07	109.31	109.59	109.22	109.37	1612178
2017-02-08	109.17	109.71	109.13	109.61	1429445
2017-02-09	109.74	110.39	109.65	110.25	1313301
2017-02-10	110.42	110.74	110.27	110.58	1103093
2017-02-13	110.95	111.24	110.87	111.05	1064051
2017-02-14	111.00	111.49	110.85	111.46	1140360
2017-02-15	111.33	112.18	111.32	112.09	1629038
2017-02-16	112.12	112.20	111.58	111.97	1305749
2017-02-17	111.62	112.23	111.62	112.22	1196349
2017-02-21	112.46	112.91	112.41	112.81	1177862
2017-02-22	112.60	112.95	112.59	112.83	1641440
2017-02-23	113.08	113.08	112.33	112.67	1000014
2017-02-24	112.29	113.09	112.27	113.09	1163765
2017-02-27	112.97	113.29	112.78	113.26	1150121
2017-02-28	113.14	113.19	112.68	112.77	1551185
2017-03-01	113.65	114.39	113.50	114.19	1674987
2017-03-02	114.11	114.11	113.58	113.66	1103849
2017-03-03	113.59	113.81	113.27	113.79	2022900
2017-03-06	113.27	113.60	113.09	113.44	1235502
2017-03-07	113.19	113.53	113.02	113.15	2261377
2017-03-08	113.27	113.61	113.13	113.29	1646118
2017-03-09	113.33	113.49	112.79	113.27	1136172
2017-03-10	113.83	113.99	113.27	113.75	1355981
2017-03-13	113.78	113.96	113.60	113.92	1131017
2017-03-14	113.67	113.76	113.28	113.56	1228811
2017-03-15	113.76	114.70	113.70	114.43	2580920
2017-03-16	114.53	114.63	114.04	114.30	894553
2017-03-17	114.46	114.60	114.19	114.23	1162952
2017-03-20	114.31	114.48	113.98	114.20	1419780
2017-03-21	114.51	114.66	112.77	112.89	1927529
2017-03-22	112.88	113.36	112.55	113.28	980601
2017-03-23	113.12	113.60	112.91	112.73	1502596
2017-03-24	112.95	113.25	112.37	112.74	1387823
2017-03-27	111.96	112.95	111.69	112.81	1242743
2017-03-28	112.72	113.72	112.56	113.43	1537884
2017-03-29	113.32	113.83	113.16	113.76	1732997
2017-03-30	113.72	114.03	113.55	113.86	850141
2017-03-31	113.66	114.09	113.61	113.80	1992056
2017-04-03	113.90	114.03	113.02	113.57	2669908
2017-04-04	113.42	113.60	113.23	113.53	1295914
2017-04-05	113.80	114.41	113.07	113.18	2177012
2017-04-06	113.35	113.70	113.10	113.45	1553984
2017-04-07	113.46	113.72	113.13	113.39	2894331
2017-04-10	113.57	113.93	113.25	113.54	2632828
2017-04-11	113.36	113.57	112.62	113.39	2689976
2017-04-12	113.29	113.38	112.83	112.94	998540
2017-04-13	112.82	113.24	112.45	112.48	2704144
2017-04-17	112.72	113.41	112.69	113.40	1714868
2017-04-18	113.07	113.48	112.87	113.21	1822675
2017-04-19	113.51	113.82	113.17	113.31	1721158
2017-04-20	113.42	114.44	113.42	114.23	1081464
2017-04-21	114.17	114.37	113.81	114.06	1066798
2017-04-24	115.16	115.33	114.97	115.24	1351897
2017-04-25	115.59	116.10	115.37	115.90	1071254
2017-04-26	116.00	116.29	115.90	115.95	1230832
2017-04-27	116.15	116.48	116.07	116.34	1254650
2017-04-28	116.64	116.77	116.19	116.33	1209456
2017-05-01	116.70	117.02	116.52	116.76	1408522
2017-05-02	116.97	117.04	116.71	117.03	1196929
2017-05-03	116.79	116.85	116.29	116.62	1505554
2017-05-04	116.71	116.92	116.43	116.91	1079667
2017-05-05	117.08	117.37	116.80	117.34	901375
2017-05-08	117.39	117.47	117.04	117.31	3162814
2017-05-09	117.51	117.70	117.25	117.51	1035987
2017-05-10	117.45	117.61	117.19	117.57	1108469
2017-05-11	117.25	117.45	116.71	117.39	2930933
2017-05-12	117.38	117.47	117.23	117.34	908795
2017-05-15	117.44	117.92	117.37	117.86	859978
2017-05-16	118.06	118.06	117.58	117.85	1151443
2017-05-17	116.95	117.16	115.63	115.67	2088767
2017-05-18	115.65	116.75	115.57	116.30	1510820
2017-05-19	116.66	117.37	116.60	117.02	1179087
2017-05-22	117.24	117.84	116.99	117.77	822755
2017-05-23	118.00	118.00	117.70	117.80	993670
2017-05-24	117.98	118.37	117.80	118.27	1244440
2017-05-25	118.57	119.39	118.55	119.18	1037873
2017-05-26	119.18	119.32	119.07	119.22	807347
2017-05-30	119.05	119.36	119.05	119.25	666700
2017-05-31	119.47	119.54	118.83	119.34	1842389
2017-06-01	119.64	120.27	119.47	120.27	1737946
2017-06-02	120.48	121.21	120.37	121.10	1195918
2017-06-05	121.05	121.10	120.89	120.95	1788860
2017-06-06	120.70	120.96	120.42	120.51	1055203
2017-06-07	120.78	120.96	120.38	120.82	2358207
2017-06-08	120.88	120.98	120.34	120.71	1352136
2017-06-09	120.79	121.09	118.54	119.52	2391891
2017-06-12	119.07	119.19	118.26	119.15	2097563
2017-06-13	119.58	120.07	119.37	120.01	1117582
2017-06-14	120.30	120.50	119.39	120.00	1452647
2017-06-15	119.10	119.76	118.68	119.68	3138939
2017-06-16	119.81	119.81	118.96	119.50	1272056
2017-06-19	120.00	120.84	119.98	120.79	1002249
2017-06-20	120.67	120.74	119.96	120.02	1155816
2017-06-21	120.23	120.53	120.10	120.42	1862936
2017-06-22	120.46	120.86	120.21	120.48	6513626
2017-06-23	120.50	120.90	120.16	120.75	3463638
2017-06-26	121.40	121.43	120.39	120.50	1658950
2017-06-27	120.39	120.39	119.08	119.08	1879000
2017-06-28	119.56	120.43	119.17	120.31	3076889
2017-06-29	120.16	120.16	117.91	118.77	1838292
2017-06-30	119.16	119.48	118.83	119.02	1825724
2017-07-03	119.51	119.69	118.62	118.62	690327
2017-07-05	118.92	119.36	118.52	118.75	1427474
2017-07-06	118.19	118.32	117.62	117.80	1731496
2017-07-07	118.05	119.06	118.05	118.90	1283298
2017-07-10	118.90	119.49	118.67	119.24	863007
2017-07-11	119.16	119.50	118.59	119.34	977042
2017-07-12	120.01	120.62	119.95	120.49	1094094
2017-07-13	120.60	120.81	120.35	120.65	1276916
2017-07-14	120.84	121.54	120.79	121.37	782760
2017-07-17	121.36	121.55	121.26	121.31	1629502
2017-07-18	121.14	121.70	120.99	121.70	847809
2017-07-19	121.98	122.39	121.90	122.33	710477
2017-07-20	122.58	122.60	121.99	122.44	2008115
2017-07-21	122.09	122.46	122.00	122.40	580305
2017-07-24	122.43	122.74	122.22	122.64	1568866
2017-07-25	122.89	122.89	122.42	122.62	1340438
2017-07-26	122.84	122.96	122.67	122.82	1541155
2017-07-27	123.32	123.32	121.32	122.35	1101862
2017-07-28	121.98	122.23	121.73	122.08	1108370
2017-07-31	122.41	122.43	121.61	121.70	860842
2017-08-01	122.10	122.19	121.78	121.96	1057646
2017-08-02	122.42	122.49	121.43	122.16	1151127
2017-08-03	122.17	122.20	121.77	121.97	1074981
2017-08-04	122.26	122.36	121.86	122.21	797213
2017-08-07	122.26	122.70	122.22	122.64	1495705
2017-08-08	122.57	123.15	122.12	122.35	1640272
2017-08-09	121.76	122.37	121.63	122.35	1326485
2017-08-10	121.81	121.91	120.26	120.34	1715990
2017-08-11	120.35	121.21	120.34	120.94	1513382
2017-08-14	121.73	122.48	121.69	122.30	1388973
2017-08-15	122.64	122.64	122.12	122.36	897879
2017-08-16	122.63	123.06	122.46	122.74	1132709
2017-08-17	122.44	122.59	120.73	120.73	1374314
2017-08-18	120.61	121.21	120.19	120.51	762603
2017-08-21	120.52	120.76	119.96	120.67	975876
2017-08-22	120.97	122.31	120.97	122.20	950757
2017-08-23	121.72	121.87	121.45	121.61	556445
2017-08-24	121.87	122.05	121.05	121.40	2004744
2017-08-25	121.85	122.14	121.35	121.43	624124
2017-08-28	121.74	121.84	121.47	121.73	560992
2017-08-29	120.99	122.19	120.78	122.05	2120896
2017-08-30	122.10	123.09	122.05	122.94	913933
2017-08-31	123.22	124.07	123.21	123.91	1362861
2017-09-01	124.25	124.30	123.84	124.03	1016189
2017-09-05	123.79	123.95	122.55	123.25	1427671
2017-09-06	123.67	123.75	122.98	123.50	1891233
2017-09-07	123.70	124.01	123.48	123.90	1941512
2017-09-08	123.70	123.93	123.46	123.56	1037521
2017-09-11	124.39	124.78	124.17	124.75	752997
2017-09-12	125.01	125.14	124.65	124.95	3228732
2017-09-13	124.79	124.95	124.67	124.93	802154
2017-09-14	124.60	124.88	124.41	124.69	1313930
2017-09-15	124.57	125.08	124.57	124.91	972667
2017-09-18	125.15	125.37	124.76	125.07	2403757
2017-09-19	125.17	125.25	124.92	125.16	732374
2017-09-20	125.14	125.25	124.34	125.10	883504
2017-09-21	125.02	125.02	124.41	124.61	519317
2017-09-22	124.31	124.75	124.31	124.61	896956
2017-09-25	124.40	124.42	123.37	123.39	1298749
2017-09-26	123.77	124.03	123.31	123.52	2049846
2017-09-27	123.95	124.57	123.62	124.29	2584497
2017-09-28	124.06	124.56	123.98	124.51	3361407
2017-09-29	124.55	125.15	124.50	125.06	2223563
2017-10-02	125.24	125.64	125.01	125.47	1364936
2017-10-03	125.44	125.75	125.44	125.71	757609
2017-10-04	125.72	126.04	125.55	125.93	1431044
2017-10-05	126.10	126.79	126.10	126.78	634735
2017-10-06	126.39	126.90	126.39	126.90	642601
2017-10-09	127.00	127.11	126.68	126.83	977822
2017-10-10	127.15	127.27	126.56	126.92	655125
2017-10-11	126.87	127.35	126.87	127.35	861731
2017-10-12	127.11	127.68	127.11	127.41	792137
2017-10-13	127.79	127.94	127.61	127.71	866809
2017-10-16	127.81	127.98	127.57	127.88	920461
2017-10-17	127.80	128.06	127.80	128.01	1655140
2017-10-18	128.33	128.34	128.00	128.13	933213
2017-10-19	127.62	128.06	127.16	128.05	896569
2017-10-20	128.60	128.77	128.38	128.67	749289
2017-10-23	128.96	129.01	127.95	128.04	1147106
2017-10-24	128.30	128.40	127.96	128.23	1061184
2017-10-25	128.12	128.31	126.98	127.72	1936833
2017-10-26	127.96	128.18	127.64	127.89	923086
2017-10-27	128.84	129.97	128.84	129.87	1241338
2017-10-30	129.73	130.06	129.34	129.62	934469
2017-10-31	130.02	130.21	129.76	129.96	1724155
2017-11-01	130.54	130.54	129.63	129.88	2883634
2017-11-02	129.89	130.04	129.34	129.97	1974420
2017-11-03	130.34	130.73	129.92	130.72	1402669
2017-11-06	130.61	131.05	130.61	130.97	873676
2017-11-07	131.03	131.17	130.61	130.95	1277164
2017-11-08	130.97	131.48	130.83	131.42	832413
2017-11-09	130.64	130.92	129.75	130.74	979369
2017-11-10	130.59	130.92	130.40	130.82	1239093
2017-11-13	130.37	131.11	130.37	131.01	1311580
2017-11-14	130.54	130.93	130.17	130.86	1468495
2017-11-15	130.30	130.48	129.70	130.02	1039700
2017-11-16	130.54	131.53	130.51	131.37	1079396
2017-11-17	131.19	131.38	130.87	130.96	1247714
2017-11-20	131.07	131.36	131.06	131.22	1487772
2017-11-21	131.79	132.51	131.72	132.42	1365718
2017-11-22	132.52	132.58	132.18	132.33	860622
2017-11-24	132.64	132.87	132.54	132.80	587410
2017-11-27	132.97	133.12	132.66	132.85	1275556
2017-11-28	133.09	133.71	132.83	133.66	979448
2017-11-29	133.68	133.75	132.00	132.54	1543351
2017-11-30	133.08	134.23	132.92	133.79	1983414
2017-12-01	133.50	133.85	131.46	133.32	3019061
2017-12-04	134.30	134.50	132.37	132.76	1736839
2017-12-05	132.39	133.41	132.18	132.55	1693005
2017-12-06	132.01	132.74	131.88	132.55	1540965
2017-12-07	132.53	133.39	132.49	133.19	1649846
2017-12-08	133.83	134.16	133.45	133.87	1591207
2017-12-11	133.93	134.34	133.89	134.29	2708276
2017-12-12	134.50	134.67	134.19	134.28	1267379
2017-12-13	134.48	134.95	134.34	134.54	2232506
2017-12-14	134.78	134.96	134.13	134.18	1452355
2017-12-15	134.80	135.58	134.51	135.35	2585130
2017-12-18	136.15	136.40	136.05	136.23	1463414
2017-12-19	136.32	136.32	135.61	135.76	1574592
2017-12-20	136.30	136.34	135.34	135.24	2836687
2017-12-21	135.59	135.67	135.14	135.22	2051213
2017-12-22	135.21	135.21	134.88	135.15	1572748
2017-12-26	134.84	134.98	134.55	134.85	1108754
2017-12-27	135.00	135.29	134.87	135.06	1000975
2017-12-28	135.36	135.46	135.11	135.31	1396735
2017-12-29	135.56	135.56	134.58	134.68	2199797
2018-01-02	135.34	135.99	135.00	135.97	2446479
2018-01-03	136.16	137.23	136.13	137.13	2129601
2018-01-04	137.66	138.00	137.56	137.70	1766527
2018-01-05	138.28	139.03	138.11	138.95	1866073
2018-01-08	138.89	139.44	138.85	139.34	1812769
2018-01-09	139.59	139.93	139.22	139.63	1678358
2018-01-10	139.11	139.29	135.09	139.26	2113349
2018-01-11	139.65	140.28	139.46	140.27	1570519
2018-01-12	140.38	141.33	140.28	141.21	3632350
2018-01-16	141.97	142.49	140.24	140.65	3411256
2018-01-17	141.34	142.36	140.87	142.19	1887247
2018-01-18	142.18	142.46	141.83	142.12	2418806
2018-01-19	142.59	142.87	142.24	142.86	2130314
2018-01-22	142.74	143.98	142.72	143.97	2118758
2018-01-23	144.27	144.81	144.10	144.62	2135866
2018-01-24	144.96	145.29	143.55	144.27	2788119
2018-01-25	144.93	145.04	143.88	144.36	1764497
2018-01-26	144.97	146.11	144.68	146.10	1827057
2018-01-29	145.82	146.15	144.98	145.09	2329539
2018-01-30	143.80	144.37	143.23	143.81	3977377
2018-01-31	144.53	144.95	143.50	144.04	2625557
2018-02-01	143.46	144.65	143.12	143.56	2517250
2018-02-02	142.79	143.00	140.64	140.67	4331464
2018-02-05	139.47	141.30	134.87	135.16	4644791
2018-02-06	132.60	138.38	132.14	138.09	5530145
2018-02-07	137.74	139.56	137.12	137.17	3506984
2018-02-08	137.32	137.37	131.63	131.66	3661114
2018-02-09	133.11	134.79	129.08	133.79	4526935
2018-02-12	134.87	136.75	134.02	135.90	2321644
2018-02-13	135.22	136.69	134.95	136.40	2608979
2018-02-14	135.70	138.62	135.70	138.47	1320068
2018-02-15	139.47	140.42	138.02	140.41	1306762
2018-02-16	139.98	141.45	139.96	140.29	1329513
2018-02-20	139.72	141.06	139.37	139.85	1475272
2018-02-21	140.17	141.77	139.28	139.30	1239087
2018-02-22	139.88	140.77	139.23	139.59	1271232
2018-02-23	140.39	141.83	140.00	141.81	1079116
2018-02-26	142.44	143.42	142.21	143.36	1192226
2018-02-27	143.39	143.69	141.54	141.54	1571404
2018-02-28	142.15	142.57	140.28	140.29	1077667
2018-03-01	140.32	141.07	137.28	138.36	2041102
2018-03-02	137.16	139.49	136.58	139.20	1190332
2018-03-05	138.42	141.05	138.27	140.71	1032172
2018-03-06	141.41	141.46	140.36	141.24	1033526
2018-03-07	140.03	141.67	139.88	141.49	890458
2018-03-08	141.93	142.30	141.38	142.23	773494
2018-03-09	143.12	144.70	142.94	144.67	1265466
2018-03-12	144.98	145.28	144.48	144.72	1160072
2018-03-13	145.38	145.71	143.33	143.68	1426615
2018-03-14	144.31	144.41	142.84	143.20	1760949
2018-03-15	143.51	143.95	142.71	143.08	1597135
2018-03-16	143.34	143.69	143.04	143.10	1823339
2018-03-19	142.42	142.42	139.88	140.92	1088995
2018-03-20	141.03	141.81	140.88	141.50	2087951
2018-03-21	141.24	142.38	140.63	140.46	941996
2018-03-22	138.97	139.57	136.70	136.80	2526230
2018-03-23	136.87	137.46	133.87	133.93	3090367
2018-03-26	136.11	138.02	134.56	137.88	1531281
2018-03-27	138.45	138.72	133.75	134.69	2162621
2018-03-28	134.57	135.58	133.20	133.99	2121012
2018-03-29	134.73	137.23	133.98	136.09	2553781
2018-04-02	135.31	135.90	131.51	132.80	2531908
2018-04-03	133.78	134.70	132.41	134.34	1946822
2018-04-04	132.09	136.42	131.81	136.13	1966662
2018-04-05	137.10	137.69	136.26	137.08	1167992
2018-04-06	135.90	136.79	133.08	133.94	2229753
2018-04-09	134.86	136.45	134.17	134.34	1241293
2018-04-10	136.01	137.19	135.52	136.73	1421475
2018-04-11	135.88	137.11	135.88	136.06	1227888
2018-04-12	136.89	137.73	136.67	137.17	1058936
2018-04-13	137.97	138.02	136.17	136.80	1016817
2018-04-16	137.79	138.38	137.31	137.94	1278232
2018-04-17	139.16	140.49	138.92	140.13	789182
2018-04-18	140.43	140.72	139.75	140.34	768686
2018-04-19	139.78	140.21	138.65	139.19	857356
2018-04-20	139.16	139.24	137.19	137.64	1685772
2018-04-23	138.08	138.51	136.84	137.53	879731
2018-04-24	138.14	138.18	133.93	134.89	1998105
2018-04-25	134.88	135.43	133.57	135.05	1310441
2018-04-26	136.17	137.71	135.90	137.24	863522
2018-04-27	137.94	138.22	136.66	137.34	1319132
2018-04-30	137.68	138.29	136.45	136.45	1907537
2018-05-01	136.24	137.33	135.66	137.26	1201221
2018-05-02	137.23	137.91	136.39	136.59	1413551
2018-05-03	136.01	137.04	134.60	136.63	1260956
2018-05-04	136.07	139.01	136.00	138.62	970538
2018-05-07	139.25	139.87	138.92	139.41	2796830
2018-05-08	139.12	139.65	138.59	139.40	1578276
2018-05-09	139.62	140.84	139.35	140.71	761129
2018-05-10	140.99	142.20	140.98	141.97	1162371
2018-05-11	142.03	142.50	141.68	142.23	1853280
2018-05-14	142.51	143.04	142.02	142.26	811272
2018-05-15	141.41	141.41	140.56	141.06	1174509
2018-05-16	141.21	142.08	141.21	141.78	817220
2018-05-17	141.61	142.32	141.06	141.60	700198
2018-05-18	141.42	141.92	141.29	141.58	873467
2018-05-21	142.37	143.05	142.13	142.64	674537
2018-05-22	143.00	143.15	141.77	141.93	647861
2018-05-23	141.16	142.75	141.16	142.75	2963821
2018-05-24	142.67	142.99	141.64	142.80	878566
2018-05-25	142.63	143.20	142.50	142.68	1225520
2018-05-29	141.97	142.50	140.96	141.68	3433886
2018-05-30	142.35	143.43	142.20	143.19	1992357
2018-05-31	142.89	143.44	142.25	142.43	1747492
2018-06-01	143.10	144.33	143.10	144.19	3712655
2018-06-04	144.72	145.33	144.53	145.29	1003022
2018-06-05	145.42	145.93	145.18	145.80	1937377
2018-06-06	146.10	146.99	145.58	146.99	2807796
2018-06-07	147.17	147.21	145.71	146.31	3235920
2018-06-08	145.95	146.87	145.75	146.77	1562774
2018-06-11	146.96	147.42	146.82	147.06	1153865
2018-06-12	147.29	147.79	147.12	147.66	953720
2018-06-13	147.78	148.18	147.03	147.11	971591
2018-06-14	147.73	148.18	147.49	148.00	787373
2018-06-15	147.57	148.01	147.18	147.90	9426794
2018-06-18	146.91	147.88	146.64	147.80	2146892
2018-06-19	146.34	147.05	145.66	146.97	1177781
2018-06-20	147.47	147.98	147.28	147.49	2922629
2018-06-21	147.64	147.75	146.17	146.44	1328891
2018-06-22	146.93	147.15	146.10	146.24	1409169
2018-06-25	145.42	145.62	142.61	143.62	6181826
2018-06-26	144.04	144.86	143.72	144.14	1092455
2018-06-27	144.73	145.37	142.35	142.36	1663159
2018-06-28	142.33	144.04	142.03	143.58	1646610
2018-06-29	144.32	145.01	143.77	143.80	1551173
2018-07-02	142.78	144.63	142.47	144.17	1656449
2018-07-03	144.67	144.79	142.99	143.12	1261861
2018-07-05	143.99	144.59	143.20	144.50	1209224
2018-07-06	144.85	146.31	144.50	146.09	1290037
2018-07-09	146.89	147.49	146.53	147.48	1471389
2018-07-10	147.77	148.08	147.44	147.81	1677281
2018-07-11	146.99	147.65	146.81	147.13	1565668
2018-07-12	147.91	149.06	147.73	149.00	1206375
2018-07-13	148.96	149.45	148.74	149.31	1086132
2018-07-16	149.45	149.49	148.66	148.84	1033605
2018-07-17	148.16	150.05	148.03	149.83	1006451
2018-07-18	149.86	150.13	149.37	149.98	987410
2018-07-19	149.54	149.85	149.17	149.46	2045185
2018-07-20	149.65	150.04	149.31	149.43	1006384
2018-07-23	149.18	149.55	148.63	149.46	965574
2018-07-24	150.64	151.04	149.29	149.88	1398728
2018-07-25	149.86	151.91	149.75	151.88	3187067
2018-07-26	150.29	150.89	150.07	150.33	1580273
2018-07-27	151.07	151.15	147.90	148.64	6664693
2018-07-30	148.68	148.81	146.01	146.51	1949136
2018-07-31	147.19	148.14	146.57	147.51	1905515
2018-08-01	148.06	148.60	147.41	148.03	1648543
2018-08-02	147.25	149.76	147.17	149.59	1157036
2018-08-03	149.98	149.98	149.17	149.94	1068386
2018-08-06	149.94	150.72	149.73	150.72	1367963
2018-08-07	151.29	151.53	150.93	151.27	2018179
2018-08-08	151.18	151.55	150.88	151.27	1082914
2018-08-09	151.33	151.87	151.24	151.32	1103493
2018-08-10	150.50	150.95	149.95	150.39	1042290
2018-08-13	150.52	151.31	149.95	150.12	1168441
2018-08-14	150.61	151.23	150.09	151.10	916911
2018-08-15	150.16	150.45	148.78	149.76	1853270
2018-08-16	150.71	151.26	150.32	150.56	816614
2018-08-17	150.24	151.08	149.70	150.78	1364791
2018-08-20	151.12	151.34	150.57	151.12	797620
2018-08-21	151.41	152.09	151.33	151.45	817090
2018-08-22	151.16	152.05	151.15	151.75	828813
2018-08-23	151.59	152.50	151.48	151.73	643103
2018-08-24	152.20	153.04	152.10	153.00	624397
2018-08-27	153.80	154.37	153.58	154.26	1046037
2018-08-28	154.67	155.05	154.08	154.46	1068918
2018-08-29	154.69	155.86	154.60	155.79	953627
2018-08-30	155.43	156.11	154.93	155.31	949634
2018-08-31	155.19	155.89	155.07	155.51	820015
2018-09-04	155.22	155.56	154.53	155.49	1864717
2018-09-05	155.16	155.22	153.37	154.04	1443181
2018-09-06	154.04	154.22	152.55	153.47	1204491
2018-09-07	152.90	154.13	152.54	153.17	2615552
2018-09-10	153.80	153.88	153.06	153.50	995052
2018-09-11	153.43	154.71	152.81	154.52	969423
2018-09-12	154.35	154.70	153.44	154.51	1171562
2018-09-13	155.24	155.84	155.00	155.56	1019684
2018-09-14	155.77	155.95	154.92	155.49	5743270
2018-09-17	155.32	155.45	153.62	153.76	866265
2018-09-18	153.90	155.26	153.85	154.79	661655
2018-09-19	154.78	155.08	154.07	154.55	1898480
2018-09-20	155.42	156.03	155.06	155.84	1186418
2018-09-21	156.39	156.40	155.24	155.37	1638635
2018-09-24	154.85	155.55	154.20	155.48	1015219
2018-09-25	155.66	155.94	155.30	155.30	1659760
2018-09-26	155.42	156.46	155.00	155.16	1016652
2018-09-27	155.60	156.55	155.59	156.00	1025268
2018-09-28	155.72	156.36	155.53	155.98	1033264
2018-10-01	156.93	157.30	156.03	156.36	1550763
2018-10-02	156.27	156.62	155.54	155.82	1089228
2018-10-03	156.50	156.74	155.77	156.03	1393689
2018-10-04	155.66	155.73	152.62	153.60	2148307
2018-10-05	153.55	154.12	151.04	152.30	1381952
2018-10-08	151.68	152.41	149.85	151.46	1349744
2018-10-09	151.26	152.49	151.02	151.43	1700456
2018-10-10	150.97	150.97	145.22	145.42	3190762
2018-10-11	144.66	146.57	141.92	143.08	5236519
2018-10-12	146.22	146.72	143.96	146.17	3303627
2018-10-15	145.82	146.39	144.67	144.97	2107439
2018-10-16	146.34	149.23	146.20	148.92	1850753
2018-10-17	149.20	149.67	147.14	148.56	1896856
2018-10-18	147.88	148.03	144.82	145.70	1364974
2018-10-19	146.40	147.47	144.76	145.16	1125152
2018-10-22	145.64	146.16	144.47	145.30	1388728
2018-10-23	142.62	145.16	141.27	144.45	1739326
2018-10-24	144.37	144.69	138.74	138.98	2284275
2018-10-25	140.16	143.34	139.65	142.47	1452661
2018-10-26	139.17	141.64	137.49	139.45	3274349
2018-10-29	141.36	142.10	135.07	137.48	1777114
2018-10-30	136.97	139.64	136.62	139.48	1665883
2018-10-31	141.52	143.41	141.52	142.08	2235130
2018-11-01	142.43	144.11	141.51	143.87	1893260
2018-11-02	144.37	144.97	141.51	142.65	1627125
2018-11-05	142.74	142.91	141.21	142.61	1380157
2018-11-06	142.59	143.82	142.46	143.54	1550145
2018-11-07	145.00	147.56	144.91	147.47	1809970
2018-11-08	147.02	147.45	146.31	146.95	1715492
2018-11-09	146.10	146.13	144.08	145.11	1252229
2018-11-12	144.30	144.55	141.28	141.49	1608557
2018-11-13	141.87	143.39	140.94	141.37	1750885
2018-11-14	142.71	143.00	139.46	140.22	1856072
2018-11-15	139.53	142.39	138.38	142.04	2285174
2018-11-16	140.79	142.47	140.45	141.89	1768915
2018-11-19	141.38	141.40	137.31	137.70	2370175
2018-11-20	134.71	136.93	134.01	135.35	3914423
2018-11-21	136.67	137.29	135.95	136.16	2658364
2018-11-23	135.09	136.24	134.93	135.36	854117
2018-11-26	136.92	137.92	136.42	137.87	2049107
2018-11-27	137.21	138.22	136.60	138.17	1840672
2018-11-28	139.11	142.53	138.72	142.52	1890197
2018-11-29	142.09	143.07	141.15	142.18	1746349
2018-11-30	142.37	143.56	141.93	143.32	2540815
2018-12-03	146.28	146.80	144.69	145.59	4421129
2018-12-04	145.03	145.22	140.15	140.39	3592024
2018-12-06	137.77	140.79	136.50	140.79	3400585
2018-12-07	140.40	141.33	136.12	136.61	4602403
2018-12-10	136.48	138.13	134.59	137.59	3170469
2018-12-11	139.71	139.96	136.79	137.81	5088124
2018-12-12	139.67	140.82	138.82	138.89	2633117
2018-12-13	139.42	139.97	137.95	138.66	3082529
2018-12-14	137.18	137.78	135.37	135.32	3291407
2018-12-17	134.69	135.37	131.23	132.18	4649095
2018-12-18	133.16	134.08	131.76	132.85	5142959
2018-12-19	132.70	134.91	129.19	130.42	4215033
2018-12-20	129.68	130.66	126.47	128.03	5665682
2018-12-21	128.44	129.65	124.18	124.69	5686541
2018-12-24	123.82	124.93	121.71	121.77	3234768
2018-12-26	122.75	128.67	122.05	128.64	5435152
2018-12-27	127.02	129.90	124.74	129.87	6276491
2018-12-28	130.69	131.50	128.59	129.55	4832443
2018-12-31	130.58	131.06	129.51	130.91	5987125
2019-01-02	128.61	131.38	128.47	130.81	3206842
2019-01-03	129.34	129.58	126.56	126.75	2601743
2019-01-04	128.77	132.21	128.34	131.77	2992415
2019-01-07	132.03	133.87	131.66	133.14	3415912
2019-01-08	134.56	135.10	132.97	134.80	2459892
2019-01-09	135.34	136.13	134.72	135.54	2413217
2019-01-10	134.68	136.32	134.21	136.23	2064594
2019-01-11	135.56	135.95	135.08	135.91	4173792
2019-01-14	134.72	135.40	134.46	134.85	4112857
2019-01-15	135.18	137.02	135.18	136.95	1819488
2019-01-16	137.10	137.81	136.89	137.05	1608706
2019-01-17	136.57	138.78	136.50	138.18	1884603
2019-01-18	139.43	140.43	138.68	140.06	4092582
2019-01-22	139.09	139.14	136.74	137.75	7173113
2019-01-23	138.38	138.82	136.40	137.86	3698334
2019-01-24	138.00	138.64	137.49	138.30	2679747
2019-01-25	139.61	140.23	139.24	139.96	2072520
2019-01-28	138.48	138.52	137.50	138.48	4662011
2019-01-29	138.66	138.70	137.32	137.81	1315531
2019-01-30	139.12	141.30	138.79	140.89	3139581
2019-01-31	141.22	143.05	141.18	142.51	3013121
2019-02-01	142.23	143.10	141.98	142.42	2140059
2019-02-04	142.44	143.97	142.26	143.95	1467733
2019-02-05	144.23	145.14	144.10	145.01	2207630
2019-02-06	145.02	145.16	143.98	144.64	2099672
2019-02-07	143.44	143.95	142.13	143.17	1259141
2019-02-08	142.09	143.49	142.02	143.48	1400641
2019-02-11	143.92	144.25	143.19	143.52	1188832
2019-02-12	144.54	145.65	144.35	145.49	1095751
2019-02-13	145.99	146.52	145.67	145.93	1984434
2019-02-14	145.21	146.28	144.77	145.74	1306262
2019-02-15	146.82	146.93	146.21	146.84	967814
2019-02-19	146.38	147.33	146.35	146.88	1641234
2019-02-20	146.97	147.33	146.32	146.99	1080334
2019-02-21	146.62	146.89	145.85	146.41	930518
2019-02-22	146.84	147.80	146.83	147.77	849003
2019-02-25	148.68	148.99	147.93	148.01	1099448
2019-02-26	147.60	148.42	147.47	147.98	1629671
2019-02-27	147.45	148.14	146.75	147.94	1127199
2019-02-28	147.75	148.16	147.47	147.63	927638
2019-03-01	148.68	148.98	147.73	148.76	1780696
2019-03-04	149.49	149.63	146.65	148.03	1810064
2019-03-05	148.09	148.38	147.51	147.94	767081
2019-03-06	148.04	148.11	146.87	147.07	1174878
2019-03-07	146.79	146.79	145.07	145.60	1735838
2019-03-08	144.17	145.42	143.94	145.39	2315196
2019-03-11	145.74	147.92	145.69	147.89	1936954
2019-03-12	148.19	148.74	147.92	148.38	902264
2019-03-13	149.00	150.06	148.78	149.38	2345190
2019-03-14	149.43	149.57	148.96	149.30	783245
2019-03-15	149.65	150.55	149.52	149.99	1506610
2019-03-18	150.11	150.77	149.83	150.57	904573
2019-03-19	151.18	151.75	150.30	150.44	1047306
2019-03-20	150.34	151.40	149.35	150.48	1025886
2019-03-21	149.99	152.86	149.99	152.69	1388628
2019-03-22	151.89	152.24	149.36	149.38	1870836
2019-03-25	149.02	149.87	148.42	149.38	1402978
2019-03-26	150.50	151.02	149.39	150.10	1172518
2019-03-27	150.23	150.57	148.14	149.28	1992751
2019-03-28	149.67	150.30	149.10	150.03	1046343
2019-03-29	151.05	151.42	150.49	151.36	2216388
2019-04-01	152.61	153.21	152.16	153.03	2008729
2019-04-02	153.19	153.62	152.84	153.44	1215452
2019-04-03	154.19	154.78	153.59	153.99	1240230
2019-04-04	154.18	154.54	153.20	154.06	927375
2019-04-05	154.53	154.94	154.44	154.87	1371776
2019-04-08	154.50	155.16	153.97	155.11	3315653
2019-04-09	154.42	154.89	154.10	154.36	1750279
2019-04-10	154.51	155.07	154.39	155.03	1203090
2019-04-11	155.38	155.38	154.56	154.90	1350102
2019-04-12	155.80	155.91	155.25	155.78	774057
2019-04-15	155.96	156.07	155.10	155.82	1386808
2019-04-16	156.52	156.61	155.34	155.77	1001506
2019-04-17	156.45	156.45	155.04	155.35	852589
2019-04-18	155.76	155.86	154.78	155.71	1846604
2019-04-22	155.16	156.16	155.09	156.12	1082593
2019-04-23	156.40	158.05	156.29	157.92	1159360
2019-04-24	157.98	158.23	157.56	157.56	1208812
2019-04-25	158.07	158.15	156.84	157.59	1758453
2019-04-26	157.81	158.57	157.03	158.57	1774289
2019-04-29	158.58	158.96	158.33	158.68	717485
2019-04-30	158.06	158.26	156.94	158.08	2696809
2019-05-01	158.75	158.92	157.02	157.02	1581559
2019-05-02	156.94	157.56	155.58	156.80	1907690
2019-05-03	157.73	158.64	157.50	158.53	1559536
2019-05-06	155.56	158.16	155.31	157.92	1993300
2019-05-07	156.33	156.91	153.70	155.02	1906411
2019-05-08	154.77	155.90	154.32	154.90	2313598
2019-05-09	153.47	154.76	152.37	154.49	1238317
2019-05-10	153.79	155.47	151.73	154.83	2318717
2019-05-13	151.35	151.98	149.73	150.26	1882931
2019-05-14	150.93	152.72	150.63	151.85	1880864
2019-05-15	150.82	153.74	150.37	153.34	1434930
2019-05-16	153.70	155.78	153.60	154.93	1062560
2019-05-17	153.49	155.40	153.49	153.72	1285167
2019-05-20	152.17	152.87	151.39	152.10	1451021
2019-05-21	153.21	153.92	153.01	153.60	693072
2019-05-22	153.03	153.79	153.01	153.19	999074
2019-05-23	151.78	151.81	150.28	151.11	1965030
2019-05-24	152.00	152.40	151.06	151.35	613457
2019-05-28	151.58	152.43	150.43	150.43	1079263
2019-05-29	149.71	150.01	148.49	149.43	2365095
2019-05-30	149.78	150.52	149.38	150.14	979155
2019-05-31	148.49	149.12	148.00	148.20	1365216
2019-06-03	147.94	148.30	145.21	146.17	2013049
2019-06-04	147.52	149.77	147.07	149.75	2292884
2019-06-05	150.85	151.35	149.71	151.30	976591
2019-06-06	151.55	152.69	150.94	152.28	1241672
2019-06-07	153.05	155.19	152.99	154.57	823093
2019-06-10	155.72	156.96	155.60	155.60	1259015
2019-06-11	157.00	157.22	154.94	155.45	1303293
2019-06-12	155.19	155.64	154.72	155.13	753327
2019-06-13	155.75	155.98	155.32	155.83	553031
2019-06-14	155.43	155.83	155.01	155.05	1736676
2019-06-17	155.25	155.90	155.11	155.52	646497
2019-06-18	156.88	158.03	156.66	157.24	1125614
2019-06-19	157.44	158.09	156.61	157.80	1525689
2019-06-20	159.62	159.82	158.12	159.39	1600630
2019-06-21	159.04	159.82	158.67	159.18	5136240
2019-06-24	159.11	159.30	158.52	158.52	1173896
2019-06-25	158.47	158.60	156.13	156.27	1563226
2019-06-26	156.93	157.50	156.31	156.45	1205453
2019-06-27	156.81	157.48	156.76	157.18	1140457
2019-06-28	157.63	157.92	156.60	157.34	7981071
2019-07-01	159.98	160.10	158.68	159.30	2098099
2019-07-02	159.33	160.06	159.06	160.01	1193966
2019-07-03	160.45	161.43	160.18	161.42	930784
2019-07-05	160.55	161.36	159.80	161.12	690458
2019-07-08	160.29	160.32	159.73	160.19	833199
2019-07-09	159.48	160.99	159.48	160.89	1711017
2019-07-10	161.61	162.32	161.26	161.91	880750
2019-07-11	162.29	162.67	161.68	162.22	2103823
2019-07-12	162.49	163.01	162.16	162.98	1198506
2019-07-15	163.28	163.69	162.90	163.28	1749942
2019-07-16	163.25	163.38	162.40	162.61	765871
2019-07-17	162.82	162.95	161.87	161.87	917000
2019-07-18	161.37	162.43	160.95	162.17	804599
2019-07-19	163.18	163.18	160.94	161.00	1688351
2019-07-22	161.43	162.24	161.39	161.91	701098
2019-07-23	162.58	162.78	161.64	162.78	670696
2019-07-24	162.32	163.72	162.09	163.70	1232160
2019-07-25	163.40	163.40	162.30	162.57	669314
2019-07-26	163.48	164.34	163.33	164.18	722655
2019-07-29	164.15	164.21	162.93	163.67	864832
2019-07-30	162.69	163.56	162.47	163.15	752647
2019-07-31	163.54	163.69	159.98	161.32	2563469
2019-08-01	161.57	163.93	159.91	160.46	3216467
2019-08-02	159.79	159.87	157.76	158.77	1216411
2019-08-05	155.88	155.88	152.24	153.56	2801183
2019-08-06	154.88	156.25	154.20	155.96	1469022
2019-08-07	154.62	157.04	153.25	156.66	1575422
2019-08-08	157.72	160.15	157.43	160.15	1144362
2019-08-09	159.51	159.99	157.88	158.98	1070993
2019-08-12	157.96	158.41	156.49	157.09	837688
2019-08-13	157.03	160.73	156.47	159.92	1775247
2019-08-14	157.42	157.98	155.12	155.20	1682977
2019-08-15	155.62	156.03	154.37	155.59	1718127
2019-08-16	156.79	158.15	156.28	157.84	1112235
2019-08-19	159.84	160.20	159.21	159.76	1027047
2019-08-20	159.73	160.13	158.85	158.90	926253
2019-08-21	160.22	160.84	160.04	160.52	785205
2019-08-22	160.74	161.19	158.99	160.14	754444
2019-08-23	159.43	160.67	155.29	155.91	1139825
2019-08-26	157.45	157.81	156.43	157.81	982634
2019-08-27	158.71	159.02	156.81	157.39	1043227
2019-08-28	156.84	158.23	156.19	158.13	1494418
2019-08-29	159.76	160.64	159.21	160.27	949882
2019-08-30	161.13	161.25	159.15	159.93	1335981
2019-09-03	158.92	159.66	158.02	158.62	1148666
2019-09-04	159.96	160.34	159.34	160.29	702000
2019-09-05	161.92	163.02	161.81	162.71	1645485
2019-09-06	162.91	163.11	162.40	162.53	1128850
2019-09-09	162.96	163.06	160.54	161.27	1125035
2019-09-10	160.47	160.47	158.91	160.46	941642
2019-09-11	160.55	161.63	160.32	161.59	976073
2019-09-12	162.52	163.23	162.09	162.26	1061375
2019-09-13	162.17	162.58	161.57	161.80	2537305
2019-09-16	160.71	161.57	160.52	161.27	1416268
2019-09-17	161.23	162.24	161.22	162.15	633643
2019-09-18	162.03	162.29	160.36	162.22	933387
2019-09-19	162.42	163.35	162.32	162.55	1659423
2019-09-20	162.79	163.11	160.79	161.30	1149037
2019-09-23	160.90	161.73	160.87	160.82	846098
2019-09-24	161.70	162.05	158.59	159.18	1340964
2019-09-25	159.33	160.65	158.00	160.32	1234595
2019-09-26	160.39	160.59	159.12	160.07	941127
2019-09-27	160.45	160.66	157.44	158.47	1896383
2019-09-30	158.89	159.99	158.73	159.63	2252617
2019-10-01	160.17	160.68	157.98	158.06	1409077
2019-10-02	157.06	157.26	154.46	155.29	1978650
2019-10-03	155.23	157.09	153.64	157.09	1819052
2019-10-04	157.73	159.51	157.73	159.41	1158278
2019-10-07	158.84	159.93	158.58	158.80	1044573
2019-10-08	157.72	158.26	156.29	156.29	1128970
2019-10-09	157.71	158.59	157.28	158.08	1160454
2019-10-10	158.00	159.46	157.77	159.00	819150
2019-10-11	160.67	161.91	160.51	160.57	1127813
2019-10-14	160.43	161.25	160.01	160.60	440583
2019-10-15	161.36	162.72	160.61	162.34	746424
2019-10-16	161.80	162.09	161.19	161.82	1226287
2019-10-17	162.68	162.90	161.94	162.36	906534
2019-10-18	162.13	162.29	160.28	161.08	614837
2019-10-21	161.84	162.13	161.23	162.03	496180
2019-10-22	162.29	162.54	160.48	160.55	636222
2019-10-23	160.41	161.06	160.24	160.90	679761
2019-10-24	161.76	162.23	161.27	162.16	821228
2019-10-25	161.36	163.08	161.27	162.77	625346
2019-10-28	163.56	164.35	163.56	164.19	900311
2019-10-29	163.97	164.45	163.55	163.61	914824
2019-10-30	163.88	164.69	163.04	164.50	1208332
2019-10-31	164.83	165.00	163.45	164.14	2802379
2019-11-01	164.94	165.58	164.72	165.49	1603379
2019-11-04	166.39	166.52	165.63	165.76	1069687
2019-11-05	166.11	166.23	164.95	165.27	814902
2019-11-06	165.28	165.40	164.62	165.33	959792
2019-11-07	166.10	166.74	165.56	165.86	920195
2019-11-08	165.64	166.52	165.41	166.52	881247
2019-11-11	165.82	166.57	165.62	166.49	637835
2019-11-12	166.69	167.51	166.53	167.03	872926
2019-11-13	166.65	167.50	166.50	167.23	1139296
2019-11-14	166.96	167.74	166.75	167.68	1185820
2019-11-15	168.65	169.17	168.06	169.10	1199905
2019-11-18	169.00	169.61	168.74	169.39	1687009
2019-11-19	170.00	170.33	169.23	169.74	909357
2019-11-20	169.63	170.10	168.09	169.17	1836034
2019-11-21	169.24	169.25	168.32	168.61	1586792
2019-11-22	168.96	169.05	168.04	168.76	981466
2019-11-25	169.43	170.53	169.01	170.50	932413
2019-11-26	170.61	171.35	170.51	171.12	1281145
2019-11-27	171.68	172.11	171.37	172.10	1848259
2019-11-29	171.74	171.97	171.32	171.43	592334
2019-12-02	171.58	171.66	168.89	169.51	1532001
2019-12-03	167.60	168.64	167.02	168.52	2005567
2019-12-04	169.35	169.84	169.10	169.43	1119872
2019-12-05	169.86	169.92	168.86	169.65	1382144
2019-12-06	170.91	171.29	170.70	171.05	1871652
2019-12-09	170.89	171.32	170.40	170.43	1482229
2019-12-10	170.64	170.91	169.94	170.25	1528723
2019-12-11	170.58	171.01	170.18	170.87	1132968
2019-12-12	170.79	172.40	170.43	171.81	2121644
2019-12-13	171.90	172.83	171.43	171.93	2444122
2019-12-16	172.76	173.67	172.75	173.35	2276883
2019-12-17	173.70	173.70	173.02	173.22	1285567
2019-12-18	173.59	173.87	173.28	173.40	969330
2019-12-19	173.62	174.51	173.40	174.46	1580157
2019-12-20	175.44	175.49	174.89	175.21	1536372
2019-12-23	175.67	175.87	175.50	175.59	1899612
2019-12-24	175.84	175.84	175.30	175.57	937665
2019-12-26	175.91	176.85	175.82	176.84	1485863
2019-12-27	177.31	177.34	176.45	176.82	1835528
2019-12-30	176.82	177.04	174.93	175.62	1416659
2019-12-31	175.24	176.06	175.00	175.92	1325163
2020-01-02	177.17	178.35	176.75	178.35	1676631
2020-01-03	176.10	178.31	176.00	177.06	2040135
2020-01-06	175.86	178.25	175.66	178.19	2459682
2020-01-07	178.04	178.43	177.55	177.82	1336540
2020-01-08	178.00	179.99	177.74	179.29	1624875
2020-01-09	180.46	181.01	180.06	180.76	1267280
2020-01-10	181.29	181.44	180.15	180.44	2057987
2020-01-13	181.13	182.08	180.84	182.08	1804764
2020-01-14	182.01	182.31	181.20	181.44	1338137
2020-01-15	181.58	182.71	181.50	182.16	3133233
2020-01-16	182.94	183.86	182.72	183.86	1345393
2020-01-17	184.48	184.66	183.82	184.57	2106210
2020-01-21	183.97	185.00	183.97	184.47	2286811
2020-01-22	185.33	185.80	184.51	184.60	893745
2020-01-23	184.36	185.04	183.71	184.92	2142653
2020-01-24	185.55	185.71	182.46	183.25	2010774
2020-01-27	179.71	181.02	179.15	180.10	1842185
2020-01-28	181.08	182.82	180.66	182.36	1086347
2020-01-29	183.41	183.92	182.16	182.76	994544
2020-01-30	181.62	183.28	181.13	183.11	1458409
2020-01-31	183.38	183.39	179.34	179.90	3078481
2020-02-03	180.69	182.75	180.57	182.05	1516890
2020-02-04	184.37	186.03	184.06	185.66	1303673
2020-02-05	187.42	187.43	185.43	186.42	1598070
2020-02-06	187.10	187.61	186.36	187.53	1720778
2020-02-07	186.76	187.62	186.27	186.73	1357749
2020-02-10	186.14	188.76	186.14	188.74	988759
2020-02-11	189.84	190.13	188.43	188.85	1111638
2020-02-12	189.76	190.57	189.28	190.47	1252397
2020-02-13	189.36	191.12	189.21	190.32	970070
2020-02-14	190.56	191.15	190.23	191.01	1195490
2020-02-18	190.14	191.28	190.09	190.97	963367
2020-02-19	191.84	192.75	191.72	192.29	1023641
2020-02-20	191.88	192.49	188.82	191.10	1953864
2020-02-21	190.10	190.53	187.47	188.10	1962548
2020-02-24	180.67	183.24	180.19	181.29	3219639
2020-02-25	182.43	183.04	175.28	175.87	4052548
2020-02-26	176.48	179.43	174.93	175.89	3931227
2020-02-27	171.47	174.66	167.74	167.85	3847422
2020-02-28	161.87	168.05	161.47	167.97	5978194
2020-03-02	169.52	175.68	167.25	175.66	2862637
2020-03-03	176.40	178.30	168.84	170.35	2491704
2020-03-04	174.21	177.80	172.33	177.73	1781630
2020-03-05	173.40	175.66	170.64	171.85	1479175
2020-03-06	166.87	170.05	164.93	169.21	1837313
2020-03-09	156.19	163.05	155.50	157.21	2219163
2020-03-10	163.05	165.88	157.35	165.84	2721181
2020-03-11	161.41	162.48	156.06	158.09	2525668
2020-03-12	146.60	153.78	140.23	143.66	3421767
2020-03-13	151.55	156.51	144.00	156.51	3681519
2020-03-16	137.42	147.65	130.81	138.06	2957666
2020-03-17	140.38	146.78	135.25	146.09	3691505
2020-03-18	136.22	140.99	131.32	139.28	5190121
2020-03-19	137.51	144.00	134.39	139.92	2755408
2020-03-20	141.74	143.66	133.69	133.98	4015633
2020-03-23	133.17	135.00	128.23	131.63	5921564
2020-03-24	138.17	143.82	137.75	143.22	2349863
2020-03-25	144.53	150.03	141.14	144.32	4608587
2020-03-26	146.06	153.41	144.96	152.92	3862887
2020-03-27	148.77	151.72	146.73	147.73	3377490
2020-03-30	149.27	153.07	148.23	152.81	4085242
2020-03-31	151.93	154.21	150.00	150.65	2936491
2020-04-01	145.31	147.66	142.89	144.16	2030413
2020-04-02	143.18	147.17	142.87	146.86	2562576
2020-04-03	146.42	147.39	142.93	144.59	1131746
2020-04-06	149.80	156.10	149.47	155.13	2469933
2020-04-07	160.44	160.99	154.70	154.81	1875935
2020-04-08	156.60	160.19	155.13	159.61	2237360
2020-04-09	161.36	162.38	159.67	160.98	3232818
2020-04-13	160.08	160.95	157.73	160.54	2147559
2020-04-14	164.22	167.28	163.46	166.76	2342524
2020-04-15	163.67	165.68	162.88	164.55	2216784
2020-04-16	165.98	167.18	164.17	166.51	2874943
2020-04-17	170.02	170.25	167.26	169.49	2330156
2020-04-20	167.62	169.75	167.21	167.31	2858413
2020-04-21	165.11	165.31	156.87	161.43	2069981
2020-04-22	164.91	166.72	164.06	165.85	1263735
2020-04-23	166.76	168.56	165.58	165.67	2412707
2020-04-24	166.43	168.68	165.40	168.35	2274124
2020-04-27	169.93	170.82	169.60	170.21	3050064
2020-04-28	172.20	172.44	167.79	168.08	2126746
2020-04-29	171.53	174.00	170.81	173.03	2507584
2020-04-30	172.71	173.68	171.64	172.78	4179154
2020-05-01	169.57	170.60	167.63	168.25	1400651
2020-05-04	167.23	169.91	166.68	169.68	1562752
2020-05-05	171.71	173.91	171.37	171.97	1796282
2020-05-06	173.13	173.98	171.93	172.15	1542747
2020-05-07	174.30	175.38	173.89	174.40	1896503
2020-05-08	176.03	177.00	175.30	176.73	2438039
2020-05-11	175.38	178.98	175.35	178.08	2058601
2020-05-12	178.73	179.15	174.53	174.53	2496389
2020-05-13	174.75	175.83	170.05	171.92	1874497
2020-05-14	170.70	173.77	169.17	173.74	1741134
2020-05-15	171.97	175.22	171.69	175.14	1092070
2020-05-18	178.68	179.95	178.13	179.13	1242657
2020-05-19	178.90	180.66	178.07	178.07	1749727
2020-05-20	180.52	181.61	180.37	181.12	2211511
2020-05-21	181.15	181.79	179.09	179.96	1346732
2020-05-22	179.93	180.76	179.05	180.69	980211
2020-05-26	184.55	184.56	180.90	181.03	1610758
2020-05-27	181.78	182.58	177.93	182.53	1928698
2020-05-28	182.89	185.51	182.34	182.84	2012700
2020-05-29	183.13	184.87	181.61	184.32	2082887
2020-06-01	184.32	185.75	183.83	185.49	1336553
2020-06-02	185.82	186.69	184.32	186.66	1435458
2020-06-03	187.55	188.77	186.92	188.28	1969722
2020-06-04	187.66	188.48	185.24	186.28	1927545
2020-06-05	188.32	190.99	187.66	190.42	2485537
2020-06-08	190.62	192.16	189.72	192.05	1187042
2020-06-09	191.16	193.10	190.98	192.24	2404477
2020-06-10	193.24	194.62	192.13	193.32	2490874
2020-06-11	189.21	190.01	182.78	182.82	2048847
2020-06-12	187.76	188.05	181.38	184.32	2735351
2020-06-15	180.55	186.96	180.44	186.29	2735935
2020-06-16	191.10	191.40	187.15	190.14	3212839
2020-06-17	191.07	191.78	189.87	190.25	2045107
2020-06-18	189.60	190.92	189.43	190.60	992142
2020-06-19	192.82	192.90	189.10	190.18	2771015
2020-06-22	190.03	192.44	189.56	192.28	1636621
2020-06-23	193.88	195.35	193.23	193.61	1076966
2020-06-24	192.64	193.54	187.82	188.95	1980900
2020-06-25	188.82	191.32	187.20	191.12	1373106
2020-06-26	190.70	190.96	186.48	186.66	2514773
2020-06-29	186.93	188.54	184.70	188.54	974542
2020-06-30	188.53	192.72	188.40	191.95	1340859
2020-07-01	192.14	195.41	191.96	194.64	2087091
2020-07-02	196.72	197.37	195.31	195.56	1460891
2020-07-06	198.37	200.44	198.03	199.70	1872049
2020-07-07	199.25	201.63	198.10	198.24	1824940
2020-07-08	199.41	200.99	198.49	200.97	1444862
2020-07-09	202.09	202.39	198.63	201.82	2182402
2020-07-10	201.47	202.61	199.55	202.41	1277062
2020-07-13	204.21	206.33	197.88	198.32	1968823
2020-07-14	197.28	200.88	194.76	200.56	2800459
2020-07-15	202.38	202.72	199.28	201.45	1343615
2020-07-16	199.68	200.57	198.08	200.00	2145200
2020-07-17	200.81	201.38	199.08	200.67	1053098
2020-07-20	201.00	206.07	200.37	205.70	881759
2020-07-21	207.24	207.24	203.24	203.80	1141898
2020-07-22	203.80	205.39	203.34	205.05	3016172
2020-07-23	204.86	205.78	199.46	200.47	1554338
2020-07-24	198.27	200.31	196.49	199.32	3001424
2020-07-27	200.32	202.60	200.02	202.30	1172532
2020-07-28	202.01	202.60	200.13	200.33	778209
2020-07-29	201.30	203.57	201.30	203.00	847104
2020-07-30	201.12	204.03	200.33	203.65	1541593
2020-07-31	206.87	207.00	203.36	206.88	1433566
2020-08-03	208.67	210.19	208.44	209.55	1345367
2020-08-04	209.28	210.19	208.40	210.19	1873315
2020-08-05	210.93	211.53	210.25	211.41	1893375
2020-08-06	211.05	213.61	210.53	213.37	2379781
2020-08-07	212.48	213.45	209.64	211.29	2053839
2020-08-10	211.44	211.77	208.02	210.21	1351837
2020-08-11	209.87	210.71	206.70	207.09	1563380
2020-08-12	208.65	211.99	208.64	211.41	3414263
2020-08-13	211.69	213.95	211.69	212.49	1654444
2020-08-14	212.62	212.99	211.34	212.09	643157
2020-08-17	213.16	214.56	213.13	214.26	2123625
2020-08-18	215.14	216.32	213.78	216.02	2071988
2020-08-19	216.02	216.88	214.64	215.00	904738
2020-08-20	214.14	217.74	213.81	217.41	801439
2020-08-21	217.28	218.97	217.11	218.53	1074441
2020-08-24	221.13	221.38	218.06	219.56	1185070
2020-08-25	219.57	221.28	218.87	221.23	1199292
2020-08-26	222.26	226.05	222.24	225.82	1490918
2020-08-27	226.26	227.38	223.94	225.56	1416530
2020-08-28	226.72	227.11	225.68	226.75	1008756
2020-08-31	226.84	229.28	226.84	227.92	1689834
2020-09-01	229.51	231.55	228.71	231.49	3496788
2020-09-02	233.46	234.27	229.60	233.83	2447349
2020-09-03	230.98	230.98	220.39	222.39	3041254
2020-09-04	221.42	223.50	211.00	218.95	2308006
2020-09-08	212.15	215.85	210.55	210.82	2008062
2020-09-09	214.57	218.39	213.37	216.75	2526356
2020-09-10	218.90	219.55	211.59	212.51	1761675
2020-09-11	214.33	214.78	209.03	211.55	1756406
2020-09-14	214.20	216.58	213.95	215.06	1087309
2020-09-15	217.84	218.68	216.37	217.45	2187249
2020-09-16	218.27	218.60	214.57	214.71	2299576
2020-09-17	210.12	213.35	209.59	211.89	1942796
2020-09-18	213.02	213.23	206.96	209.67	1805765
2020-09-21	206.43	209.92	204.55	209.82	2029818
2020-09-22	211.60	213.60	208.99	212.74	1607895
2020-09-23	212.90	213.10	206.50	206.95	1296049
2020-09-24	205.32	209.96	205.01	207.66	1363842
2020-09-25	207.55	212.68	206.90	212.12	1893365
2020-09-28	215.52	215.74	214.04	215.69	2281434
2020-09-29	215.69	216.40	214.85	215.13	717516
2020-09-30	215.32	219.04	215.32	216.89	1942787
2020-10-01	219.45	219.92	218.18	219.64	1527282
2020-10-02	215.06	218.06	214.25	215.22	1421425
2020-10-05	216.52	219.55	216.52	219.44	829885
2020-10-06	219.01	220.38	215.30	215.96	2704541
2020-10-07	217.83	220.37	217.83	219.96	882110
2020-10-08	221.48	221.51	220.22	220.83	940017
2020-10-09	221.95	224.25	221.80	224.19	1635736
2020-10-12	227.23	230.95	226.30	229.19	1800726
2020-10-13	229.75	230.62	228.08	229.03	1287927
2020-10-14	229.46	230.34	226.02	227.21	831057
2020-10-15	223.91	226.54	223.38	225.97	1220328
2020-10-16	227.31	228.61	225.00	225.02	977807
2020-10-19	226.46	227.46	221.08	221.68	1054830
2020-10-20	222.73	224.71	221.47	222.25	743415
2020-10-21	222.47	224.25	221.44	221.70	1027470
2020-10-22	222.06	222.65	219.21	221.55	1540990
2020-10-23	222.43	222.68	220.56	222.64	1091454
2020-10-26	220.35	222.40	216.36	219.05	1246211
2020-10-27	219.69	220.98	218.98	220.19	1052005
2020-10-28	216.40	216.48	211.71	211.93	1491021
2020-10-29	213.22	216.90	212.19	214.50	3026595
2020-10-30	212.81	213.57	207.63	209.58	2229960
2020-11-02	211.46	213.31	208.41	210.77	2800737
2020-11-03	212.20	215.90	211.59	214.51	1245924
2020-11-04	220.03	225.67	220.03	223.89	2217953
2020-11-05	229.07	229.83	227.42	228.99	2045029
2020-11-06	228.64	229.96	225.97	229.21	1983732
2020-11-09	233.31	234.76	224.96	225.26	2750898
2020-11-10	223.75	224.48	219.46	221.97	3634204
2020-11-11	223.81	226.60	223.68	226.12	1454890
2020-11-12	226.11	227.37	223.84	224.80	1376114
2020-11-13	226.23	226.86	224.34	226.51	928442
2020-11-16	227.07	228.09	225.86	227.70	2035121
2020-11-17	227.42	228.29	226.50	227.30	2001216
2020-11-18	227.53	227.84	225.22	225.22	1072820
2020-11-19	224.87	227.22	224.39	226.71	968832
2020-11-20	226.71	227.33	225.34	225.46	1855838
2020-11-23	226.33	227.33	223.94	225.53	1185384
2020-11-24	226.39	228.21	225.15	227.87	2373554
2020-11-25	228.12	229.38	227.81	228.95	1127587
2020-11-27	230.41	231.32	230.00	230.75	848788
2020-11-30	230.65	231.38	227.60	231.24	1165922
2020-12-01	233.13	234.65	232.22	233.56	2200727
2020-12-02	232.53	233.22	230.69	232.98	1563809
2020-12-03	233.42	234.55	232.45	232.97	2076539
2020-12-04	233.46	234.48	232.92	234.47	1015143
2020-12-07	234.34	235.60	234.34	235.28	759151
2020-12-08	234.66	236.54	233.94	236.15	771936
2020-12-09	236.37	236.37	231.22	232.09	1162655
2020-12-10	230.82	233.61	229.92	232.81	1048209
2020-12-11	231.89	232.59	230.09	232.10	2109342
2020-12-14	233.38	235.14	232.77	232.83	1606794
2020-12-15	234.69	235.54	233.28	235.53	1205117
2020-12-16	235.91	237.41	234.95	236.80	1112482
2020-12-17	238.40	239.14	238.03	239.00	1213436
2020-12-18	239.76	239.86	237.05	238.79	1275481
2020-12-21	236.55	238.89	234.44	238.63	1142707
2020-12-22	239.15	239.99	237.76	239.72	1160067
2020-12-23	240.04	240.14	238.15	238.15	736887
2020-12-24	238.81	239.81	238.52	239.27	873375
2020-12-28	241.18	241.72	239.50	241.25	1733078
2020-12-29	242.61	242.82	240.16	240.75	1174927
2020-12-30	241.67	242.05	240.41	240.59	2314115
2020-12-31	240.41	241.57	239.55	241.14	1016908
2021-01-04	242.00	242.26	234.37	237.74	1926976
2021-01-05	236.94	239.25	236.89	238.98	1324746
2021-01-06	235.86	239.33	234.78	236.32	1435730
2021-01-07	238.07	242.29	238.07	241.69	2429201
2021-01-08	243.16	244.35	241.20	244.19	1255062
2021-01-11	241.80	243.15	240.85	241.26	1514669
2021-01-12	241.15	241.91	238.82	240.75	2054117
2021-01-13	240.54	242.67	240.24	241.91	2055464
2021-01-14	242.36	242.78	239.41	239.73	1504007
2021-01-15	239.60	240.50	237.60	238.44	1359253
2021-01-19	240.06	241.40	239.08	241.19	1029830
2021-01-20	243.26	247.00	243.11	246.32	2875655
2021-01-21	247.25	248.29	246.38	247.69	1352651
2021-01-22	247.13	248.37	246.85	247.58	1629138
2021-01-25	249.70	250.70	244.57	249.39	1145545
2021-01-26	250.01	250.21	248.69	249.11	788983
2021-01-27	247.60	247.61	241.11	242.89	1856054
2021-01-28	243.58	247.61	243.51	244.22	1445699
2021-01-29	243.01	243.64	237.68	239.24	2646345
2021-02-01	242.17	245.09	240.22	244.30	3865551
2021-02-02	246.68	249.24	246.68	248.37	1570162
2021-02-03	249.72	249.78	247.38	247.80	971873
2021-02-04	248.80	250.46	247.94	250.43	901329
2021-02-05	251.57	252.01	250.36	251.45	582527
2021-02-08	252.55	253.14	251.48	252.94	721486
2021-02-09	252.24	253.58	252.24	252.80	910511
2021-02-10	253.89	254.35	250.51	252.38	769033
2021-02-11	253.45	254.00	251.81	253.37	886809
2021-02-12	252.61	254.87	252.25	254.69	604526
2021-02-16	255.50	255.61	252.76	253.49	1016366
2021-02-17	251.87	253.01	250.23	252.78	994009
2021-02-18	250.69	252.49	249.16	251.92	1411509
2021-02-19	252.97	253.08	250.15	250.40	1102989
2021-02-22	247.70	248.04	244.95	245.06	917036
2021-02-23	241.61	245.52	237.26	244.39	2066305
2021-02-24	242.98	246.29	240.85	246.03	1508471
2021-02-25	244.46	246.00	237.35	238.46	1513692
2021-02-26	240.43	242.42	237.00	239.17	2504911
2021-03-01	242.27	245.91	241.92	245.51	1361167
2021-03-02	245.79	246.09	242.27	242.36	1259558
2021-03-03	241.71	242.12	235.75	235.78	1754632
2021-03-04	235.42	237.48	228.86	231.63	2846117
2021-03-05	233.85	235.59	226.77	235.09	2985465
2021-03-08	234.90	236.81	229.92	230.04	1240058
2021-03-09	235.00	239.07	234.46	237.59	1446862
2021-03-10	240.35	240.50	237.09	237.34	1661228
2021-03-11	240.72	243.43	240.18	242.33	1183325
2021-03-12	239.54	241.08	238.25	240.99	1078484
2021-03-15	241.35	243.35	240.22	243.27	1227744
2021-03-16	244.45	246.34	242.79	243.95	1857905
2021-03-17	241.95	245.49	240.62	244.19	799738
2021-03-18	240.95	241.72	237.78	237.99	946444
2021-03-19	238.08	239.66	236.58	238.68	1451809
2021-03-22	239.67	243.48	239.42	242.23	990253
2021-03-23	242.67	244.24	240.93	241.40	883311
2021-03-24	242.52	242.52	238.03	237.68	708128
2021-03-25	236.22	238.32	234.70	237.51	1400807
2021-03-26	237.76	241.57	237.29	241.33	847348
2021-03-29	240.71	241.95	239.13	241.12	703207
2021-03-30	239.77	240.33	238.34	239.92	1217916
2021-03-31	241.25	244.46	241.09	243.04	1644095
2021-04-01	245.35	247.02	245.35	246.88	1450261
2021-04-05	248.57	251.57	248.50	251.15	1383467
2021-04-06	250.77	252.62	250.40	251.32	687796
2021-04-07	251.35	252.43	250.56	251.90	1264142
2021-04-08	253.92	254.71	253.66	254.60	807840
2021-04-09	254.16	256.89	253.63	256.79	2380639
2021-04-12	256.25	257.32	255.36	256.94	1232034
2021-04-13	257.42	260.04	257.42	259.60	1181757
2021-04-14	260.00	260.01	256.46	256.94	1066663
2021-04-15	258.95	261.32	258.95	261.10	1826270
2021-04-16	261.80	261.80	260.04	261.41	1658198
2021-04-19	260.59	261.24	258.31	259.31	1309232
2021-04-20	259.01	260.04	256.46	257.76	746277
2021-04-21	257.48	260.00	256.77	259.87	2014678
2021-04-22	259.96	260.84	256.58	257.63	1264594
2021-04-23	258.09	261.91	258.09	260.93	1303629
2021-04-26	261.19	262.60	260.60	262.32	955019
2021-04-27	262.26	262.70	260.87	261.57	860430
2021-04-28	261.20	262.19	260.64	260.79	1388258
2021-04-29	263.19	263.21	258.99	261.33	1449221
2021-04-30	259.44	261.33	259.25	259.74	1220325
2021-05-03	260.79	261.28	258.44	258.76	968403
2021-05-04	257.29	257.29	252.16	254.92	1132695
2021-05-05	256.65	255.99	253.30	253.71	982215
2021-05-06	253.70	255.04	251.64	255.04	1466536
2021-05-07	256.87	258.40	256.25	256.94	1102399
2021-05-10	256.03	256.42	251.61	251.82	2200627
2021-05-11	247.24	251.48	247.03	250.85	1556524
2021-05-12	247.75	249.07	244.16	244.58	1700538
2021-05-13	246.76	248.70	245.02	246.81	1247436
2021-05-14	248.83	252.08	248.83	251.44	1318848
2021-05-17	250.23	250.89	248.44	250.25	1220751
2021-05-18	250.63	251.69	248.70	248.85	1115877
2021-05-19	245.00	248.96	244.86	248.82	2108650
2021-05-20	249.64	253.75	249.64	253.06	1615743
2021-05-21	254.01	254.49	251.69	251.87	674574
2021-05-24	253.68	256.14	253.25	255.36	1418872
2021-05-25	256.23	256.95	255.18	255.70	963457
2021-05-26	256.30	256.75	255.76	256.41	979220
2021-05-27	256.37	256.78	255.25	255.25	716236
2021-05-28	256.37	257.43	255.87	256.14	4818983
2021-06-01	257.00	257.23	254.23	254.85	1164431
2021-06-02	255.36	256.03	254.33	255.37	704405
2021-06-03	253.78	254.50	251.81	253.23	958712
2021-06-04	254.77	256.99	254.57	256.75	1410590
2021-06-07	256.61	257.71	256.24	257.54	625177
2021-06-08	258.80	259.54	256.74	258.05	794576
2021-06-09	258.74	259.59	257.94	257.77	1007413
2021-06-10	258.38	260.60	257.91	260.53	2207893
2021-06-11	260.39	261.19	259.95	261.09	900114
2021-06-14	261.27	263.50	260.69	263.46	1085680
2021-06-15	263.46	263.46	261.55	262.00	1488098
2021-06-16	262.16	263.00	258.59	260.91	1255690
2021-06-17	260.21	264.84	260.01	264.15	1628323
2021-06-18	262.86	263.82	261.99	262.47	1064764
2021-06-21	262.69	264.91	261.10	264.61	1493876
2021-06-22	264.66	267.56	264.55	267.29	958530
2021-06-23	267.26	268.09	266.74	267.27	1404313
2021-06-24	268.88	269.82	268.24	268.61	968904
2021-06-25	269.25	269.44	268.17	269.07	979693
2021-06-28	269.60	271.39	269.59	271.24	1166272
2021-06-29	271.35	272.36	270.85	272.16	951214
2021-06-30	271.99	272.29	271.31	271.48	941103
2021-07-01	271.47	272.42	270.82	272.36	1486970
2021-07-02	273.51	275.64	273.49	275.36	1443378
2021-07-06	276.01	277.12	274.40	276.87	989644
2021-07-07	278.40	278.65	276.00	277.76	1212537
2021-07-08	273.50	276.57	272.51	275.86	1132059
2021-07-09	275.95	278.27	275.60	278.08	1472157
2021-07-12	278.65	279.14	277.72	278.57	1293613
2021-07-13	278.29	280.34	277.59	278.17	2256730
2021-07-14	280.02	280.37	277.85	278.54	1711360
2021-07-15	278.23	278.51	275.27	276.87	914837
2021-07-16	277.69	278.16	274.68	275.03	1709967
2021-07-19	271.90	272.62	270.05	272.07	2575303
2021-07-20	272.94	277.47	271.96	276.36	5009833
2021-07-21	276.51	278.43	276.19	278.36	1192814
2021-07-22	278.84	280.34	278.49	280.20	477331
2021-07-23	281.61	284.42	281.26	284.12	1604808
2021-07-26	283.73	284.47	283.09	284.20	1168170
2021-07-27	284.01	284.01	278.58	281.48	1187627
2021-07-28	282.30	283.10	280.31	282.05	1141123
2021-07-29	281.96	283.65	281.89	282.53	1110561
2021-07-30	279.63	281.45	279.63	280.66	1142979
2021-08-02	281.85	282.08	279.99	280.27	1597255
2021-08-03	281.01	282.23	278.82	282.13	1288651
2021-08-04	281.94	283.13	281.35	282.36	748942
2021-08-05	282.97	284.34	282.29	284.29	2253879
2021-08-06	283.87	284.26	282.37	283.20	1416066
2021-08-09	283.48	283.66	282.30	283.19	1695856
2021-08-10	283.71	284.13	281.59	281.93	912474
2021-08-11	282.89	283.14	280.40	281.51	880337
2021-08-12	281.30	283.07	280.66	282.98	862749
2021-08-13	283.28	283.91	282.70	283.64	765730
2021-08-16	282.89	284.25	280.42	284.25	1009047
2021-08-17	282.21	282.65	279.78	281.62	805723
2021-08-18	281.33	282.39	278.82	279.02	1825865
2021-08-19	277.10	281.13	276.57	279.90	1187462
2021-08-20	281.28	283.14	280.50	282.88	1568413
2021-08-23	283.82	286.92	283.82	286.49	1114514
2021-08-24	287.00	287.64	286.55	287.13	1094700
2021-08-25	287.37	287.89	286.91	287.60	1044715
2021-08-26	287.12	287.66	285.75	285.92	1182031
2021-08-27	286.48	289.11	286.31	288.73	1085969
2021-08-30	289.51	292.17	289.51	291.72	1114279
2021-08-31	291.71	291.71	290.40	290.90	1795823
2021-09-01	291.73	292.85	291.40	291.64	1191647
2021-09-02	292.49	292.98	290.78	291.59	1232804
2021-09-03	291.05	292.88	290.67	292.68	1020054
2021-09-07	292.70	293.01	291.50	292.54	1283770
2021-09-08	292.40	292.40	289.87	291.67	1276075
2021-09-09	291.88	293.00	290.47	290.55	1086362
2021-09-10	292.01	292.52	288.08	288.27	842365
2021-09-13	290.08	290.24	286.29	287.76	2198562
2021-09-14	288.73	289.27	286.56	287.12	1630903
2021-09-15	287.62	289.70	285.95	289.39	2756275
2021-09-16	288.53	290.19	287.19	289.76	1223237
2021-09-17	289.25	289.63	286.01	286.42	2857100
2021-09-20	282.00	283.38	277.57	281.01	1312044
2021-09-21	282.72	283.80	280.83	281.73	1293094
2021-09-22	282.70	285.42	281.77	284.37	1422416
2021-09-23	285.51	288.09	285.25	286.76	1978583
2021-09-24	285.12	287.37	285.03	287.05	1126641
2021-09-27	284.92	285.40	283.29	284.59	4785565
2021-09-28	281.27	281.69	276.13	276.51	4000859
2021-09-29	277.99	279.10	275.82	276.26	1592684
2021-09-30	277.36	278.37	274.00	274.04	2579312
2021-10-01	274.95	277.88	272.20	276.97	2475662
2021-10-04	275.73	275.87	269.16	270.99	1933036
2021-10-05	272.00	276.15	271.68	274.46	1406490
2021-10-06	272.01	276.41	271.28	276.25	2559828
2021-10-07	278.74	281.02	278.53	279.17	1336083
2021-10-08	279.96	279.98	277.66	277.96	1131447
2021-10-11	277.12	279.72	276.21	276.24	1195592
2021-10-12	277.41	277.77	275.63	276.17	1002139
2021-10-13	277.44	278.64	276.04	278.16	1301119
2021-10-14	280.77	283.20	280.44	282.93	1057798
2021-10-15	284.36	285.26	283.57	285.21	1305374
2021-10-18	284.08	288.01	283.91	287.86	2180234
2021-10-19	288.98	290.17	288.48	289.94	981999
2021-10-20	290.36	290.68	288.54	289.56	894736
2021-10-21	288.96	291.93	288.76	291.72	660762
2021-10-22	291.07	291.92	288.93	290.26	1860595
2021-10-25	291.19	293.28	289.76	292.63	2623005
2021-10-26	294.37	295.62	292.37	293.06	1340596
2021-10-27	293.64	295.70	293.12	293.16	1009111
2021-10-28	294.63	296.52	294.12	296.45	951071
2021-10-29	293.88	298.01	293.76	298.00	1322722
2021-11-01	298.52	298.52	296.49	297.98	1678565
2021-11-02	297.98	299.45	297.65	299.09	1495803
2021-11-03	299.36	301.69	298.11	301.47	1068807
2021-11-04	302.24	305.11	301.84	304.80	2643347
2021-11-05	306.10	306.76	304.07	305.13	1131048
2021-11-08	305.53	306.26	304.98	305.38	1383058
2021-11-09	306.15	306.33	302.90	303.89	2150045
2021-11-10	302.06	303.82	297.98	299.46	3513336
2021-11-11	301.49	301.60	299.82	299.91	1013608
2021-11-12	301.06	303.79	300.09	303.52	1216211
2021-11-15	304.43	304.80	302.00	303.29	2398749
2021-11-16	303.07	306.63	303.00	306.23	1092297
2021-11-17	306.17	306.98	305.16	305.59	1382323
2021-11-18	307.19	308.38	305.26	307.97	1847721
2021-11-19	309.07	310.47	308.37	309.06	2422158
2021-11-22	310.26	311.95	305.06	305.20	2090475
2021-11-23	304.67	305.73	300.41	303.72	1933123
2021-11-24	302.17	305.66	300.50	305.64	1168545
2021-11-26	302.12	303.94	298.20	298.91	1260904
2021-11-29	302.62	305.56	301.86	304.55	1149604
2021-11-30	303.40	305.35	298.75	299.88	1606179
2021-12-01	303.18	304.52	294.09	294.33	1991570
2021-12-02	293.48	298.74	293.01	297.58	2454419
2021-12-03	298.42	299.34	289.33	292.61	1702062
2021-12-06	293.23	296.45	290.30	295.30	1959297
2021-12-07	300.54	304.52	300.28	303.99	1999927
2021-12-08	304.59	306.24	302.91	305.95	1821005
2021-12-09	305.37	306.55	302.06	302.29	1939042
2021-12-10	304.21	305.66	302.19	304.86	2427187
2021-12-13	304.63	305.32	300.88	301.14	1775197
2021-12-14	297.83	299.40	294.32	297.49	2509645
2021-12-15	297.36	303.96	294.54	303.78	2187125
2021-12-16	304.54	305.00	295.60	297.02	2483121
2021-12-17	294.47	298.46	292.92	295.65	2004431
2021-12-20	291.98	292.91	289.89	292.03	3825167
2021-12-21	294.50	298.97	292.29	298.79	2065497
2021-12-22	298.94	302.72	298.51	302.54	2530580
2021-12-23	303.15	305.86	302.72	304.95	1345105
2021-12-27	305.80	309.53	305.77	309.52	2284127
2021-12-28	309.92	310.35	307.56	308.17	1799121
2021-12-29	308.18	309.17	306.56	308.33	1320874
2021-12-30	308.07	309.68	306.89	307.14	1949142
2021-12-31	306.60	307.69	305.50	305.59	1780142
2022-01-03	306.67	308.07	304.62	307.78	4148391
2022-01-04	308.11	308.38	302.09	304.59	2301222
2022-01-05	303.28	303.28	294.70	294.87	3752420
2022-01-06	293.36	296.35	291.27	294.05	2994904
2022-01-07	294.06	295.26	289.89	290.81	2509212
2022-01-10	286.92	290.79	282.32	290.64	4960827
2022-01-11	290.00	294.03	288.09	293.96	2266511
2022-01-12	295.61	297.29	293.53	294.92	2552038
2022-01-13	296.03	296.28	286.98	287.57	2098822
2022-01-14	285.67	288.84	284.64	288.30	3195088
2022-01-18	284.03	285.38	281.12	281.63	3390367
2022-01-19	283.04	284.93	278.38	278.59	2355316
2022-01-20	280.73	284.17	274.66	275.13	3124492
2022-01-21	273.58	275.78	267.92	267.95	4374870
2022-01-24	262.86	270.37	255.00	270.09	4947772
2022-01-25	265.19	268.67	261.27	264.03	2614962
2022-01-26	270.33	272.97	261.12	264.16	2814023
2022-01-27	267.55	269.43	261.20	261.90	3799665
2022-01-28	264.09	271.20	260.10	271.11	3608066
2022-01-31	271.64	279.41	270.79	279.06	4564150
2022-02-01	279.90	281.66	276.64	281.23	2734433
2022-02-02	284.11	284.52	280.28	283.16	1936386
2022-02-03	276.13	278.62	272.00	272.81	1482489
2022-02-04	273.62	278.85	272.06	276.10	2226128
2022-02-07	276.59	278.45	273.25	274.22	1491536
2022-02-08	273.19	277.76	272.33	277.08	2219466
2022-02-09	280.25	282.66	279.85	282.55	2253117
2022-02-10	277.69	282.65	275.22	276.82	1311056
2022-02-11	276.83	278.18	267.69	268.72	1776806
2022-02-14	268.04	271.32	266.26	268.92	1863858
2022-02-15	272.67	275.16	272.08	274.99	1824263
2022-02-16	272.98	275.70	270.61	274.85	2363364
2022-02-17	272.67	272.82	266.55	266.93	1627654
2022-02-18	267.71	268.17	262.41	264.05	2813215
2022-02-22	262.13	265.23	258.00	260.53	2227088
2022-02-23	262.45	263.55	253.91	254.17	3302024
2022-02-24	245.33	262.72	245.00	262.39	4647823
2022-02-25	262.99	266.87	260.25	266.83	2423887
2022-02-28	264.47	268.58	263.34	267.44	3350987
2022-03-01	266.68	268.07	261.51	263.49	2086608
2022-03-02	264.85	268.75	262.81	267.82	1887421
2022-03-03	269.28	269.69	262.74	264.00	1992277
2022-03-04	262.41	263.13	257.78	260.08	2220342
2022-03-07	260.28	260.78	249.72	249.91	2535270
2022-03-08	248.96	255.92	246.34	248.51	3552383
2022-03-09	255.03	258.88	253.31	257.84	2148091
2022-03-10	254.90	256.51	252.16	255.81	1343042
2022-03-11	257.89	258.13	250.47	250.81	1636756
2022-03-14	250.29	252.67	246.11	246.62	1842839
2022-03-15	248.87	254.73	247.64	254.24	5279798
2022-03-16	257.07	262.58	254.00	262.58	1999620
2022-03-17	260.88	266.30	260.41	266.02	2549610
2022-03-18	265.45	271.89	264.55	271.76	2945923
2022-03-21	270.72	272.75	267.59	270.87	1952678
2022-03-22	271.06	276.29	271.06	275.54	1208267
2022-03-23	273.03	275.74	271.58	271.18	1087530
2022-03-24	272.78	276.30	270.89	276.25	1648147
2022-03-25	276.25	277.01	272.89	275.90	1164447
2022-03-28	275.96	280.14	275.21	280.12	2420332
2022-03-29	282.99	285.76	281.25	285.14	1601180
2022-03-30	283.90	284.55	280.59	281.90	1779189
2022-03-31	281.81	282.16	277.33	277.63	5158030
2022-04-01	278.78	279.02	275.90	278.25	2454940
2022-04-04	278.81	283.28	278.54	283.21	1846203
2022-04-05	282.12	282.69	276.96	277.76	2241924
2022-04-06	273.61	274.17	269.35	271.60	2492158
2022-04-07	270.87	274.15	268.56	272.56	1689055
2022-04-08	271.52	272.43	268.94	269.62	1971835
2022-04-11	266.63	266.93	263.26	263.49	1984605
2022-04-12	266.95	268.65	261.45	262.55	1986712
2022-04-13	262.55	267.75	262.05	267.04	1143924
2022-04-14	267.05	267.63	261.78	261.88	1888650
2022-04-18	261.02	263.27	259.49	261.54	2192440
2022-04-19	261.26	267.71	260.91	267.09	5385881
2022-04-20	268.20	268.58	263.89	264.61	2229455
2022-04-21	267.52	269.48	258.80	259.58	2572710
2022-04-22	259.30	259.98	251.77	252.04	2450056
2022-04-25	250.79	255.41	249.53	255.31	2264802
2022-04-26	253.39	253.70	245.57	245.63	2524742
2022-04-27	246.64	250.76	245.21	246.50	2459321
2022-04-28	250.49	256.34	247.40	254.93	1899934
2022-04-29	251.46	253.86	243.37	243.75	2585325
2022-05-02	243.15	247.17	240.32	246.95	4455172
2022-05-03	246.72	248.51	245.02	247.07	2459788
2022-05-04	247.24	255.53	243.50	255.03	2483302
2022-05-05	251.58	251.78	239.93	242.68	2066336
2022-05-06	240.93	243.59	236.11	239.94	2942772
2022-05-09	235.44	236.89	229.04	230.16	3638266
2022-05-10	235.26	236.14	228.70	231.92	3566131
2022-05-11	230.52	234.09	224.63	225.24	4264461
2022-05-12	222.26	228.48	220.17	224.94	4675416
2022-05-13	228.46	233.87	227.28	232.91	2641132
2022-05-16	231.41	233.13	229.28	230.27	2415363
2022-05-17	234.81	235.93	231.39	235.72	1696328
2022-05-18	232.20	232.67	223.70	224.51	2096334
2022-05-19	223.24	227.15	222.26	223.73	4320279
2022-05-20	226.51	226.90	217.09	223.29	2356237
2022-05-23	224.42	227.49	222.49	227.23	1959620
2022-05-24	223.28	223.82	218.82	222.66	2261184
2022-05-25	221.33	227.34	221.25	225.81	1704333
2022-05-26	225.47	232.92	225.41	231.76	2331144
2022-05-27	234.03	239.48	234.03	239.47	1709405
2022-05-31	238.81	240.46	235.60	238.18	2828885
2022-06-01	239.70	241.24	234.80	236.29	2140557
2022-06-02	235.63	243.13	234.62	243.02	1603288
2022-06-03	239.08	240.23	236.38	237.30	2555162
2022-06-06	240.57	241.91	237.28	238.26	2102099
2022-06-07	235.63	240.97	234.86	240.50	1245323
2022-06-08	239.77	241.49	238.01	238.20	1372692
2022-06-09	237.03	238.83	231.87	231.90	2277879
2022-06-10	227.59	228.13	223.27	223.27	3012866
2022-06-13	216.37	218.15	212.62	213.40	4963971
2022-06-14	214.84	215.46	211.68	213.58	6495075
2022-06-15	216.07	221.47	213.76	218.46	2817443
2022-06-16	213.00	213.17	207.97	209.90	3513830
2022-06-17	209.80	214.02	209.17	211.88	3153947
2022-06-21	215.58	218.99	215.33	217.27	3709689
2022-06-22	215.02	220.14	214.53	217.20	3864102
2022-06-23	218.76	221.45	217.14	221.00	2824858
2022-06-24	223.19	229.15	222.91	229.15	2492424
2022-06-27	229.83	230.22	226.71	227.54	3101335
2022-06-28	228.01	230.00	220.99	221.07	2694028
2022-06-29	221.15	222.74	219.45	221.46	2361616
2022-06-30	219.17	221.26	215.58	218.70	2526771
2022-07-01	218.23	221.29	216.97	221.02	1752199
2022-07-05	218.24	223.89	216.97	223.84	2946308
2022-07-06	223.83	226.55	222.69	224.91	1606308
2022-07-07	225.47	229.66	225.47	229.18	1713847
2022-07-08	227.40	230.43	226.68	229.35	1939638
2022-07-11	227.62	227.89	224.95	225.52	2051587
2022-07-12	225.99	227.56	221.49	222.74	1172299
2022-07-13	219.09	223.83	218.11	222.03	4249259
2022-07-14	219.97	222.99	217.40	222.42	3629007
2022-07-15	224.78	226.51	223.92	226.33	4459819
2022-07-18	228.36	229.41	223.41	224.17	3098104
2022-07-19	226.74	230.98	225.63	230.75	1947401
2022-07-20	230.87	234.48	230.54	233.40	1810980
2022-07-21	233.41	236.73	231.84	236.67	1972326
2022-07-22	236.57	237.86	232.13	233.49	2196716
2022-07-25	233.65	233.79	231.32	232.81	2151909
2022-07-26	231.36	231.60	228.08	228.63	1301652
2022-07-27	231.93	238.01	231.47	236.80	1306584
2022-07-28	237.32	241.07	235.03	240.59	1847969
2022-07-29	242.03	245.84	241.40	245.17	1770356
2022-08-01	243.49	246.95	242.84	244.59	3211231
2022-08-02	243.11	246.59	242.00	243.53	1048775
2022-08-03	244.93	249.55	244.93	248.77	969898
2022-08-04	248.75	249.83	247.36	249.53	1088462
2022-08-05	246.28	249.67	246.07	248.77	1193949
2022-08-08	249.58	251.91	247.29	248.17	2414847
2022-08-09	247.21	247.41	245.22	245.93	1429081
2022-08-10	251.10	252.53	249.86	252.32	1289885
2022-08-11	254.04	255.29	250.62	251.12	1924408
2022-08-12	252.58	255.97	251.93	255.95	1091454
2022-08-15	254.76	257.85	254.76	257.45	2754596
2022-08-16	256.70	258.84	255.25	257.47	1964187
2022-08-17	255.03	257.41	254.03	255.47	1346605
2022-08-18	255.31	256.78	254.33	256.08	788229
2022-08-19	253.75	254.19	251.20	251.83	848560
2022-08-22	248.57	248.57	245.30	245.94	1492883
2022-08-23	245.68	247.44	245.04	245.44	770981
2022-08-24	245.38	247.38	244.85	246.07	1142689
2022-08-25	247.22	250.03	246.67	249.93	1299589
2022-08-26	249.61	250.29	240.35	240.42	1465370
2022-08-29	238.40	240.15	237.33	238.17	1951269
2022-08-30	239.30	239.67	233.86	235.64	1564195
2022-08-31	237.09	237.94	233.61	233.71	1685700
2022-09-01	231.81	233.99	229.26	233.75	2811293
2022-09-02	236.14	237.00	229.78	230.96	1447220
2022-09-06	231.61	232.20	228.40	230.14	1297833
2022-09-07	230.43	235.27	230.10	234.60	1073744
2022-09-08	232.76	236.51	232.19	235.88	1590972
2022-09-09	237.59	240.91	237.59	240.41	923241
2022-09-12	241.58	243.45	241.50	243.37	1293924
2022-09-13	237.42	237.67	230.85	231.53	1049722
2022-09-14	232.32	233.68	230.61	232.82	1346302
2022-09-15	231.66	233.57	228.38	229.41	3016389
2022-09-16	226.72	227.78	224.94	227.36	1635690
2022-09-19	225.38	229.36	225.30	229.27	2069641
2022-09-20	227.23	228.69	225.38	227.12	1545832
2022-09-21	228.22	230.75	223.17	223.18	1813064
2022-09-22	222.20	222.98	219.91	220.61	2008137
2022-09-23	218.55	218.59	214.35	216.64	2114567
2022-09-26	215.65	219.01	214.67	215.19	3024102
2022-09-27	217.91	219.60	213.67	215.35	2222711
2022-09-28	215.98	220.35	214.14	219.15	2207756
2022-09-29	216.53	216.84	211.73	214.03	1963706
2022-09-30	213.42	216.12	210.32	210.40	2238045
2022-10-03	211.94	216.57	210.86	215.38	2328845
2022-10-04	219.37	222.48	219.37	222.13	2073499
2022-10-05	219.33	223.46	217.77	222.00	1452732
2022-10-06	221.34	223.68	220.09	220.40	1645710
2022-10-07	217.23	217.23	211.75	212.79	2258768
2022-10-10	213.23	213.48	208.88	210.71	2251750
2022-10-11	209.63	212.12	207.31	208.65	1908101
2022-10-12	209.14	210.19	207.89	208.35	2245483
2022-10-13	203.07	214.03	202.05	212.93	2282295
2022-10-14	214.87	215.45	206.70	207.03	1745161
2022-10-17	211.28	214.13	211.28	213.56	3068854
2022-10-18	218.81	219.41	213.91	215.97	1843574
2022-10-19	214.55	216.54	212.47	214.47	1737208
2022-10-20	214.09	217.26	212.20	212.99	1567271
2022-10-21	212.26	218.44	211.54	218.16	1729162
2022-10-24	218.89	221.45	216.35	220.71	2066151
2022-10-25	221.28	225.22	221.26	225.02	2288750
2022-10-26	220.72	225.44	220.55	221.20	1651186
2022-10-27	221.76	222.69	218.87	219.37	1699912
2022-10-28	218.17	225.00	218.07	224.54	2227359
2022-10-31	223.01	223.88	221.38	222.58	3516067
2022-11-01	225.03	225.64	219.99	220.47	2415598
2022-11-02	220.29	222.42	213.33	213.39	2008386
2022-11-03	211.23	212.42	209.23	209.89	3075015
2022-11-04	213.33	214.02	207.91	212.04	3277325
2022-11-07	212.79	214.66	211.15	214.24	3414724
2022-11-08	215.23	217.86	212.73	215.49	2723781
2022-11-09	214.18	214.57	210.03	210.32	2319524
2022-11-10	219.57	225.23	218.60	225.06	1999909
2022-11-11	225.12	228.86	224.39	228.39	2988205
2022-11-14	226.79	228.74	225.52	225.73	2673049
2022-11-15	230.18	231.15	226.05	228.42	2051745
2022-11-16	227.03	227.73	225.65	226.27	1825794
2022-11-17	223.34	226.14	222.77	225.21	1800043
2022-11-18	227.47	227.55	223.90	225.66	2172567
2022-11-21	224.62	225.44	223.19	223.78	2344089
2022-11-22	224.64	227.06	223.25	226.94	2036441
2022-11-23	226.91	229.63	226.91	229.12	1850551
2022-11-25	228.32	229.00	227.84	228.55	1105626
2022-11-28	226.68	228.00	224.28	224.93	2727943
2022-11-29	225.25	225.32	222.48	223.47	1865315
2022-11-30	223.67	232.61	223.03	232.61	2295409
2022-12-01	233.13	234.19	230.74	232.89	2232949
2022-12-02	229.44	233.07	229.33	232.34	3036372
2022-12-05	230.70	231.33	227.08	228.12	3744794
2022-12-06	227.83	228.13	222.60	224.02	2364679
2022-12-07	223.19	224.81	222.17	223.16	2501067
2022-12-08	224.37	226.37	222.97	225.70	3459751
2022-12-09	224.75	226.72	223.88	224.01	3995312
2022-12-12	224.33	227.34	224.12	226.77	3270216
2022-12-13	235.09	235.09	226.93	228.86	3561754
2022-12-14	228.57	230.89	225.01	227.40	4052720
2022-12-15	224.15	224.54	219.63	220.56	2622422
2022-12-16	219.90	220.46	216.67	217.89	3262844
2022-12-19	218.12	218.12	214.08	215.09	4362048
2022-12-20	214.18	216.27	213.25	215.07	2584261
2022-12-21	216.57	219.37	215.90	218.50	3169363
2022-12-22	216.23	216.66	210.91	214.35	3306228
2022-12-23	213.48	215.22	212.12	215.13	3306468
2022-12-27	214.74	214.90	212.39	213.07	2971921
2022-12-28	212.97	214.42	210.08	210.27	3189932
2022-12-29	212.17	215.45	211.94	214.84	2778316
2022-12-30	212.94	214.37	211.80	214.24	3218199
2023-01-03	215.58	217.00	210.81	212.62	3537708
2023-01-04	213.64	214.59	211.11	213.37	1894642
2023-01-05	212.27	212.36	209.66	209.92	3123954
2023-01-06	211.45	215.72	209.27	214.90	2587133
2023-01-09	216.61	219.70	215.78	216.02	4536724
2023-01-10	215.47	217.66	214.92	217.62	1686399
2023-01-11	218.59	221.57	218.41	221.47	1156137
2023-01-12	221.88	223.20	218.99	222.42	2110225
2023-01-13	220.40	223.94	220.40	223.64	2576835
2023-01-17	223.54	225.32	223.04	223.99	4617254
2023-01-18	225.28	226.40	220.89	221.08	1920157
2023-01-19	219.70	220.65	218.32	219.12	2640488
2023-01-20	220.30	224.57	219.41	224.41	2265766
2023-01-23	225.22	229.04	224.42	227.99	4593887
2023-01-24	226.85	228.29	226.36	227.47	1998391
2023-01-25	224.25	227.58	222.42	227.22	2172033
2023-01-26	229.48	230.61	227.41	230.47	1169062
2023-01-27	229.96	233.67	229.87	232.20	2655750
2023-01-30	229.99	231.31	228.18	228.33	4189247
2023-01-31	228.62	232.16	228.62	232.08	2206402
2023-02-01	231.77	237.96	230.30	236.14	2021161
2023-02-02	239.95	242.85	239.17	241.87	2286390
2023-02-03	237.33	242.36	237.33	238.55	1565449
2023-02-06	236.73	238.05	235.76	236.74	1630599
2023-02-07	236.28	241.37	235.39	240.64	1256287
2023-02-08	239.42	240.57	237.12	237.58	1062390
2023-02-09	240.20	240.47	234.93	235.81	851032
2023-02-10	234.30	235.71	233.15	234.87	2092154
2023-02-13	235.73	238.57	235.21	238.23	1754445
2023-02-14	237.35	240.30	236.03	239.24	921219
2023-02-15	238.22	240.94	237.77	240.94	917388
2023-02-16	237.43	240.12	236.58	236.64	875545
2023-02-17	235.24	235.56	233.16	235.31	2892185
2023-02-21	232.48	233.23	229.88	229.92	1039970
2023-02-22	230.55	231.66	229.16	230.11	1186839
2023-02-23	232.50	232.88	228.97	232.03	1261903
2023-02-24	228.63	229.11	227.11	228.43	776075
2023-02-27	230.74	231.83	229.34	229.88	789107
2023-02-28	229.37	231.18	229.19	229.32	617341
2023-03-01	229.12	229.56	227.12	227.95	654354
2023-03-02	226.29	230.38	226.12	229.78	601381
2023-03-03	230.97	234.21	230.74	234.03	1086941
2023-03-06	234.81	236.96	234.24	234.41	1256621
2023-03-07	234.39	235.01	231.03	231.36	747147
2023-03-08	231.64	232.65	230.64	232.15	857529
2023-03-09	232.56	234.18	227.56	228.08	1039906
2023-03-10	228.02	228.57	223.35	224.14	2000175
2023-03-13	222.51	228.22	221.56	225.45	1896344
2023-03-14	228.15	230.42	226.83	229.83	2435650
2023-03-15	227.15	229.87	226.00	229.56	1410887
2023-03-16	228.74	235.15	228.25	234.76	3087770
2023-03-17	235.09	236.09	232.01	233.31	1715985
2023-03-20	233.20	234.79	232.19	234.47	902095
2023-03-21	236.13	238.34	235.34	238.01	1229442
2023-03-22	237.99	241.07	234.52	234.00	964715
2023-03-23	236.49	239.43	234.07	235.83	1313837
2023-03-24	235.24	236.78	233.51	236.72	848806
2023-03-27	237.61	238.35	235.37	235.97	850509
2023-03-28	235.65	235.70	233.56	235.10	1002220
2023-03-29	237.70	238.88	236.87	238.70	771294
2023-03-30	240.31	240.73	239.16	240.44	860618
2023-03-31	240.86	244.61	240.75	244.33	1138653
2023-04-03	243.39	244.90	242.74	244.66	1362472
2023-04-04	245.15	245.72	242.87	243.69	679427
2023-04-05	242.83	243.06	240.34	241.49	830706
2023-04-06	240.42	242.96	239.48	242.94	871062
2023-04-10	240.88	242.98	239.89	242.98	1299839
2023-04-11	242.91	243.14	241.64	242.14	795523
2023-04-12	243.63	244.08	240.44	240.74	960240
2023-04-13	241.80	245.33	241.80	245.06	1342389
2023-04-14	244.21	245.78	242.44	244.25	685654
2023-04-17	243.91	244.77	242.93	244.72	2185473
2023-04-18	246.07	246.44	244.30	244.96	741913
2023-04-19	243.48	245.71	243.48	245.16	1062474
2023-04-20	243.03	245.38	242.82	243.87	748105
2023-04-21	244.11	244.50	242.82	244.06	897645
2023-04-24	243.68	244.88	242.36	243.87	971819
2023-04-25	242.67	243.14	239.23	239.31	1355408
2023-04-26	241.41	242.36	239.70	240.12	1267353
2023-04-27	241.36	245.26	241.20	245.01	1153002
2023-04-28	244.23	246.86	243.99	246.83	1462135
2023-05-01	246.56	247.93	246.47	246.83	1066819
2023-05-02	246.69	246.69	243.00	244.62	1321705
2023-05-03	244.80	246.96	243.28	243.40	649427
2023-05-04	242.87	243.32	241.41	242.08	1385331
2023-05-05	244.22	247.84	244.17	247.13	1047672
2023-05-08	246.96	247.71	246.38	247.54	1400244
2023-05-09	246.58	247.32	246.33	246.44	940351
2023-05-10	248.08	249.40	246.29	248.77	2080376
2023-05-11	249.06	249.37	247.49	248.98	1248643
2023-05-12	249.53	249.88	246.86	248.42	1017630
2023-05-15	248.77	249.43	247.55	249.32	962633
2023-05-16	248.68	249.90	248.50	248.72	938592
2023-05-17	249.81	252.08	248.80	251.68	1591651
2023-05-18	251.99	255.60	251.99	255.33	1736320
2023-05-19	255.63	256.00	254.04	254.70	789869
2023-05-22	254.33	255.80	254.29	254.98	761959
2023-05-23	253.52	254.26	250.94	251.39	1031866
2023-05-24	249.84	250.96	248.82	249.93	649654
2023-05-25	254.16	255.21	252.61	254.48	792982
2023-05-26	254.92	259.67	254.92	259.07	1263969
2023-05-30	261.60	262.09	258.87	259.75	1464539
2023-05-31	258.59	259.64	257.24	258.40	1585137
2023-06-01	258.12	261.99	257.43	261.32	3031067
2023-06-02	263.11	265.05	262.36	264.56	1911769
2023-06-05	264.19	266.33	263.64	264.56	884814
2023-06-06	263.90	264.83	263.28	264.06	733775
2023-06-07	264.18	265.32	260.29	260.63	881748
2023-06-08	260.69	263.46	260.58	263.06	761293
2023-06-09	264.22	265.82	263.20	263.98	2431059
2023-06-12	264.96	267.80	264.41	267.75	1543793
2023-06-13	269.12	269.87	267.60	269.43	1614420
2023-06-14	269.19	271.04	267.36	270.44	951204
2023-06-15	269.55	274.85	269.36	273.93	1498366
2023-06-16	275.91	275.91	272.13	272.28	1027432
2023-06-20	271.06	272.56	270.00	271.82	1630195
2023-06-21	270.94	271.29	268.62	269.36	967389
2023-06-22	268.43	271.81	268.37	271.74	924266
2023-06-23	269.05	270.93	268.59	269.25	2062817
2023-06-26	268.90	270.60	266.26	266.34	1461953
2023-06-27	267.58	270.92	267.09	270.44	1612587
2023-06-28	269.18	272.27	269.18	270.96	818469
2023-06-29	270.83	271.71	270.06	271.24	704876
2023-06-30	273.78	275.82	273.44	275.18	1311401
2023-07-03	275.32	275.63	274.50	274.91	530204
2023-07-05	273.96	276.14	273.96	275.28	816976
2023-07-06	272.75	273.73	271.52	273.44	1148280
2023-07-07	272.87	275.06	272.13	272.24	777880
2023-07-10	271.55	272.64	270.47	272.48	821397
2023-07-11	272.56	274.08	271.66	273.83	2680095
2023-07-12	276.45	277.75	275.32	276.65	1184762
2023-07-13	278.72	280.75	278.07	280.20	1421375
2023-07-14	280.85	283.07	280.38	280.92	2321562
2023-07-17	281.51	283.67	281.33	283.01	1778589
2023-07-18	282.64	286.19	281.52	285.38	1679421
2023-07-19	286.25	286.96	284.53	285.37	2996022
2023-07-20	283.46	284.59	279.53	280.20	1654946
2023-07-21	281.60	281.87	279.29	279.33	1615738
2023-07-24	280.28	281.01	278.93	280.26	801452
2023-07-25	280.48	282.83	280.48	281.86	627135
2023-07-26	280.84	282.43	279.81	281.26	705536
2023-07-27	284.74	285.38	278.85	279.66	1154883
2023-07-28	282.21	284.59	281.79	284.07	1073357
2023-07-31	284.40	284.90	283.37	284.64	875269
2023-08-01	283.60	284.27	282.66	283.84	593743
2023-08-02	281.30	281.35	277.48	278.34	950165
2023-08-03	276.65	278.91	276.52	277.56	996283
2023-08-04	279.15	280.49	275.80	276.22	1572950
2023-08-07	277.29	278.35	275.84	278.23	1241553
2023-08-08	277.01	277.21	274.72	276.90	724481
2023-08-09	277.19	277.25	273.40	274.03	1280869
2023-08-10	275.94	278.31	273.38	274.41	1413066
2023-08-11	272.70	274.42	272.29	273.26	985499
2023-08-14	272.91	276.26	272.37	276.23	1063320
2023-08-15	275.55	276.29	273.08	273.60	790158
2023-08-16	273.28	274.67	271.30	271.34	1734142
2023-08-17	272.05	272.44	267.89	268.37	1112218
2023-08-18	266.08	268.86	265.44	268.02	1786095
2023-08-21	269.20	272.09	268.51	271.65	965564
2023-08-22	273.34	273.45	270.98	271.44	923495
2023-08-23	272.16	276.17	272.16	275.44	696017
2023-08-24	277.42	277.87	270.38	270.38	1129475
2023-08-25	271.35	273.85	268.82	272.54	1048860
2023-08-28	274.21	274.89	272.82	274.44	999514
2023-08-29	274.43	280.02	274.03	279.74	995672
2023-08-30	279.86	282.05	279.54	281.57	560692
2023-08-31	281.95	283.47	281.55	281.91	968330
2023-09-01	283.93	284.09	280.91	281.99	654050
2023-09-05	281.39	283.00	280.60	282.22	802245
2023-09-06	281.39	281.88	277.99	279.34	780503
2023-09-07	276.09	278.69	275.62	278.29	949085
2023-09-08	278.00	279.95	277.79	278.42	636198
2023-09-11	280.56	281.71	279.41	281.44	725578
2023-09-12	279.96	280.65	277.94	278.26	846300
2023-09-13	278.17	280.07	277.42	279.12	815264
2023-09-14	280.31	281.92	278.87	280.96	1213866
2023-09-15	280.24	280.27	276.18	276.58	1943771
2023-09-18	275.85	277.64	275.69	276.80	966755
2023-09-19	275.88	276.64	274.09	276.29	613385
2023-09-20	276.86	277.23	272.48	272.49	955171
2023-09-21	270.05	270.42	267.37	267.47	1093916
2023-09-22	268.61	270.06	266.97	267.18	4823731
2023-09-25	266.62	268.70	265.88	268.07	1562625
2023-09-26	266.30	266.62	263.21	263.80	1085029
2023-09-27	264.61	265.37	261.54	264.26	1321429
2023-09-28	263.35	267.37	262.83	266.22	1238372
2023-09-29	268.69	269.37	265.19	265.99	1876905
2023-10-02	265.91	269.14	265.68	268.26	1262693
2023-10-03	266.80	267.86	262.45	263.46	1374732
2023-10-04	264.05	267.47	263.97	267.06	1084284
2023-10-05	266.80	267.61	264.34	267.08	1063600
2023-10-06	265.04	272.33	264.66	271.48	1318894
2023-10-09	269.44	273.27	268.77	272.80	948407
2023-10-10	273.05	276.08	272.75	274.11	1189847
2023-10-11	275.15	276.40	274.00	276.32	798526
2023-10-12	276.64	277.83	273.40	274.93	1290827
2023-10-13	275.58	276.32	271.24	272.27	721596
2023-10-16	273.15	276.06	273.15	275.37	1807644
2023-10-17	272.74	275.99	271.54	274.67	1063287
2023-10-18	273.08	274.24	269.76	270.54	704788
2023-10-19	271.36	272.42	267.69	268.29	1214479
2023-10-20	267.82	268.29	264.21	264.50	881524
2023-10-23	263.17	267.68	261.91	265.20	1177134
2023-10-24	266.66	268.14	265.07	267.59	999678
2023-10-25	265.81	266.11	261.63	262.03	936434
2023-10-26	260.77	261.67	256.01	256.94	2155710
2023-10-27	258.72	260.10	256.53	257.47	1961625
2023-10-30	259.66	261.91	258.98	261.09	1486508
2023-10-31	261.24	262.41	259.37	262.11	2011638
2023-11-01	262.54	266.40	262.54	266.19	2403516
2023-11-02	269.21	271.13	268.80	271.03	1449880
2023-11-03	271.59	274.48	271.55	273.64	1603542
2023-11-06	274.26	275.29	273.43	275.22	1313857
2023-11-07	275.89	278.52	275.29	277.84	1623912
2023-11-08	278.39	279.21	277.18	278.98	2226538
2023-11-09	279.24	279.65	276.09	276.53	1441706
2023-11-10	277.54	281.98	277.20	281.87	1675713
2023-11-13	280.82	282.40	279.81	281.56	2255121
2023-11-14	286.06	287.97	285.66	287.15	1452459
2023-11-15	288.33	288.47	286.13	287.16	2049110
2023-11-16	286.78	288.41	286.42	287.94	1159761
2023-11-17	287.79	288.43	286.70	287.84	972044
2023-11-20	287.54	291.46	287.54	290.87	1730106
2023-11-21	289.89	290.56	288.81	290.01	1451053
2023-11-22	291.26	293.07	290.48	291.33	800159
2023-11-24	291.10	291.48	290.22	290.98	666920
2023-11-27	290.47	292.02	290.30	290.64	1901252
2023-11-28	290.09	291.88	289.84	291.32	1055301
2023-11-29	292.80	293.63	290.60	290.74	1396854
2023-11-30	291.42	291.55	288.60	290.86	1175845
2023-12-01	290.36	292.40	289.42	291.97	1432227
2023-12-04	289.40	289.78	287.27	289.50	2024355
2023-12-05	288.36	291.63	288.32	290.95	1070597
2023-12-06	292.34	292.52	289.07	289.21	1277857
2023-12-07	291.00	292.97	290.60	292.63	1405984
2023-12-08	291.60	294.41	291.51	294.10	965836
2023-12-11	293.01	294.53	292.57	294.44	2774641
2023-12-12	294.08	296.74	293.62	296.73	1232334
2023-12-13	297.11	300.67	296.83	300.29	1448972
2023-12-14	301.31	301.62	297.11	299.64	1726396
2023-12-15	298.70	301.22	298.70	300.64	3204174
2023-12-18	300.78	303.28	300.57	302.61	1419647
2023-12-19	302.92	304.07	302.84	303.40	1454735
2023-12-20	303.18	304.74	299.37	299.52	1182902
2023-12-21	301.83	302.79	300.10	302.54	1048487
2023-12-22	303.21	303.93	301.50	302.79	1669665
2023-12-26	302.99	304.34	302.99	303.85	941907
2023-12-27	303.82	304.58	303.36	304.13	1332301
2023-12-28	304.72	305.35	304.05	304.21	1117324
2023-12-29	304.29	304.68	301.78	303.17	1188964
2024-01-02	300.34	300.77	296.94	298.67	2813991
2024-01-03	296.91	297.76	295.41	295.75	1243635
2024-01-04	294.75	297.24	294.41	294.43	1415633
2024-01-05	294.89	296.68	293.79	294.77	1729553
2024-01-08	295.74	300.98	295.74	300.81	1719220
2024-01-09	299.24	302.25	298.87	301.67	1073065
2024-01-10	301.93	305.28	301.93	304.79	950937
2024-01-11	305.70	306.74	301.90	305.22	1757826
2024-01-12	305.72	306.54	304.49	305.56	1170350
2024-01-16	304.79	306.41	303.67	305.14	2182840
2024-01-17	303.24	303.99	301.21	303.74	1259732
2024-01-18	305.91	308.03	304.85	307.83	1513269
2024-01-19	309.39	312.38	308.38	312.23	2035730
2024-01-22	313.74	314.70	312.81	313.23	1740038
2024-01-23	313.82	314.18	312.52	314.02	1509710
2024-01-24	316.29	318.03	314.89	315.21	2210869
2024-01-25	315.73	316.97	313.79	315.61	1389624
2024-01-26	315.04	316.60	314.55	315.23	1763690
2024-01-29	315.62	318.64	315.15	318.57	1549834
2024-01-30	318.26	318.72	316.69	317.30	1525154
2024-01-31	314.17	315.37	310.51	310.56	2320268
2024-02-01	312.08	315.34	311.97	315.14	1550486
2024-02-02	316.27	322.24	315.88	321.38	1465093
2024-02-05	321.79	322.12	318.93	321.09	1588872
2024-02-06	322.10	322.67	319.52	321.47	1075912
2024-02-07	323.29	326.00	323.06	325.59	1504776
2024-02-08	325.87	326.68	325.57	326.16	2242753
2024-02-09	327.36	330.03	326.98	329.48	1130814
2024-02-12	329.50	330.56	327.20	327.94	1848282
2024-02-13	322.14	325.27	321.14	323.23	2291008
2024-02-14	325.61	327.34	323.79	327.10	1263209
2024-02-15	327.26	327.78	325.32	327.67	1642554
2024-02-16	328.14	328.19	325.01	325.62	1135565
2024-02-20	323.49	324.64	320.00	322.36	739730
2024-02-21	320.37	321.56	318.72	321.51	575129
2024-02-22	327.97	331.69	327.62	331.28	894659
2024-02-23	332.70	333.68	330.07	330.93	1148607
2024-02-26	331.51	332.06	330.12	330.21	904726
2024-02-27	330.56	330.90	328.78	330.64	825268
2024-02-28	329.40	330.16	328.48	329.39	925799
2024-02-29	330.63	332.32	328.74	331.14	1244485
2024-03-01	331.96	335.46	331.55	335.15	883754
2024-03-04	334.53	335.33	333.62	333.76	1214713
2024-03-05	331.72	331.72	326.70	328.47	1059316
2024-03-06	331.26	331.88	328.79	330.24	1368897
2024-03-07	332.40	336.15	331.07	334.71	984858
2024-03-08	335.35	337.74	330.47	330.90	751977
2024-03-11	329.90	330.39	328.07	329.41	1063421
2024-03-12	331.41	335.30	329.42	334.99	957570
2024-03-13	334.78	334.78	332.85	333.66	1380717
2024-03-14	335.20	335.68	332.08	333.91	1631713
2024-03-15	330.60	331.92	329.18	330.09	1639821
2024-03-18	333.91	335.71	332.88	332.96	1146863
2024-03-19	332.13	335.41	330.66	335.13	1138868
2024-03-20	335.78	338.87	334.69	338.42	1978108
2024-03-21	340.83	340.83	338.62	338.71	1455814
2024-03-22	338.67	339.91	337.99	339.01	788236
2024-03-25	337.62	338.66	336.45	337.70	765562
2024-03-26	339.07	339.23	336.43	336.53	1107278
2024-03-27	338.60	338.91	335.41	337.92	1675090
2024-03-28	337.14	337.98	336.44	337.05	1392071
2024-04-01	337.56	338.91	335.51	336.85	823245
2024-04-02	332.88	334.32	331.71	333.91	1420162
2024-04-03	332.87	336.22	332.87	334.82	943238
2024-04-04	337.52	338.34	330.00	330.12	846124
2024-04-05	331.65	336.19	331.30	334.69	1518999
2024-04-08	335.45	336.02	333.77	334.73	1700160
2024-04-09	336.26	336.33	331.53	335.08	956708
2024-04-10	331.09	333.48	330.94	332.64	1238864
2024-04-11	334.01	338.12	332.03	337.38	2655852
2024-04-12	334.66	335.77	331.62	332.62	1365044
2024-04-15	335.59	335.59	326.61	327.01	2602766
2024-04-16	327.34	329.22	326.23	327.02	1391624
2024-04-17	328.92	329.08	323.36	324.24	1284265
2024-04-18	324.85	326.27	322.15	322.48	2831768
2024-04-19	321.87	322.25	315.24	316.15	2831171
2024-04-22	318.36	321.22	315.81	319.30	1267861
2024-04-23	321.18	324.60	320.68	324.03	677490
2024-04-24	326.11	326.61	322.50	324.09	686618
2024-04-25	317.39	322.69	316.56	322.05	978910
2024-04-26	326.44	329.12	325.69	327.99	857404
2024-04-29	329.36	329.72	326.56	328.43	771007
2024-04-30	327.86	329.03	322.74	322.84	919532
2024-05-01	322.69	327.57	320.97	321.67	1082365
2024-05-02	324.39	326.18	321.39	325.64	887000
2024-05-03	331.49	332.14	329.52	331.50	751943
2024-05-06	332.72	335.84	332.11	335.84	814662
2024-05-07	336.06	336.88	335.04	335.67	964777
2024-05-08	333.95	335.83	333.87	335.19	945126
2024-05-09	335.21	336.50	334.22	336.22	541945
2024-05-10	337.31	338.25	335.60	336.67	710303
2024-05-13	337.53	337.64	335.70	336.86	1205614
2024-05-14	336.24	339.20	336.05	338.57	584259
2024-05-15	340.27	344.21	339.89	344.03	920948
2024-05-16	344.20	345.18	342.80	342.95	2492369
2024-05-17	343.29	343.35	341.33	342.87	1087618
2024-05-20	342.99	345.17	342.81	344.73	1098701
2024-05-21	343.80	345.62	343.47	345.48	1214365
2024-05-22	345.29	345.79	342.77	344.20	1426690
2024-05-23	347.41	348.07	342.28	343.25	960800
2024-05-24	344.39	346.64	343.53	346.03	1217716
2024-05-28	347.34	347.83	345.64	347.56	1574986
2024-05-29	344.71	347.34	344.71	345.96	2391099
2024-05-30	344.55	344.83	340.36	341.40	1220909
2024-05-31	342.29	342.39	336.09	342.29	964777
2024-06-03	344.16	344.74	340.25	344.09	1381486
2024-06-04	343.97	345.79	342.71	345.18	1383541
2024-06-05	347.48	351.32	346.84	351.25	2069849
2024-06-06	352.19	352.71	350.43	351.73	787718
2024-06-07	351.38	353.27	350.15	351.27	1774250
2024-06-10	350.60	352.94	350.13	352.22	672597
2024-06-11	351.78	355.47	350.79	355.44	811282
2024-06-12	358.72	362.70	358.05	360.10	1679724
2024-06-13	362.89	362.91	359.76	361.86	1255464
2024-06-14	361.38	363.16	360.81	363.10	1086606
2024-06-17	363.02	368.15	362.33	366.67	984867
2024-06-18	366.79	367.45	365.80	367.33	2358499
2024-06-20	368.33	368.90	363.14	364.83	897549
2024-06-21	364.69	365.75	362.83	364.02	1173921
2024-06-24	363.08	364.77	360.36	360.46	970761
2024-06-25	361.83	364.71	361.41	364.50	810360
2024-06-26	363.79	366.54	363.79	366.43	786345
2024-06-27	366.24	368.06	365.72	367.23	1356107
2024-06-28	367.83	370.46	364.30	364.51	3803328
2024-07-01	365.90	368.33	363.15	367.93	1398776
2024-07-02	366.21	370.98	366.21	370.97	965184
2024-07-03	370.52	374.23	370.52	374.18	868844
2024-07-05	374.46	378.37	374.32	378.00	1278384
2024-07-08	378.53	378.91	377.48	378.44	933134
2024-07-09	379.71	380.73	377.85	378.95	1489229
2024-07-10	380.29	382.82	378.95	382.76	836075
2024-07-11	382.50	382.63	373.49	374.65	1358540
2024-07-12	374.76	379.85	374.40	376.83	1749488
2024-07-15	378.82	381.30	376.27	377.97	1324092
2024-07-16	379.30	379.76	375.35	377.46	1370536
2024-07-17	370.90	371.00	366.37	366.77	1629451
2024-07-18	369.70	369.70	361.26	363.90	1409123
2024-07-19	363.59	366.15	360.93	361.69	2197794
2024-07-22	365.94	368.41	364.19	367.37	2046692
2024-07-23	367.66	370.76	367.36	367.84	1175982
2024-07-24	362.22	362.45	353.14	353.88	1133122
2024-07-25	353.96	357.65	346.87	350.28	941730
2024-07-26	353.19	355.58	351.31	353.21	1557766
2024-07-29	355.29	356.92	352.35	353.83	1047940
2024-07-30	354.93	355.72	345.91	348.94	798767
2024-07-31	356.27	359.59	354.94	358.19	1428293
2024-08-01	360.06	363.35	348.76	351.69	1206585
2024-08-02	344.28	346.69	339.73	344.12	1467071
2024-08-05	323.28	337.57	320.76	332.02	3362853
2024-08-06	334.33	341.66	331.46	336.36	2056749
2024-08-07	340.96	343.13	332.43	332.64	1253629
2024-08-08	338.53	343.45	335.19	342.58	2292200
2024-08-09	342.30	346.48	341.92	345.64	1113679
2024-08-12	346.56	348.76	344.57	346.66	1093346
2024-08-13	349.42	354.88	349.42	354.60	969463
2024-08-14	355.38	356.95	352.43	355.71	1021158
2024-08-15	359.53	363.42	359.02	363.22	967657
2024-08-16	361.98	364.80	361.31	363.69	1009769
2024-08-19	363.49	368.24	362.46	368.24	1198778
2024-08-20	367.87	369.85	366.48	367.80	712131
2024-08-21	367.84	370.56	366.86	369.34	787671
2024-08-22	371.16	371.63	363.24	363.93	630860
2024-08-23	366.61	369.70	364.43	368.11	717338
2024-08-26	367.88	369.09	363.87	365.70	1156328
2024-08-27	364.32	367.19	362.73	366.47	655445
2024-08-28	366.13	366.69	360.24	362.92	719096
2024-08-29	364.03	367.54	360.75	361.76	1364834
2024-08-30	363.91	365.86	361.04	365.46	1706206
2024-09-03	363.46	363.46	352.91	354.79	2122916
2024-09-04	352.27	356.28	351.56	353.78	1400104
2024-09-05	352.82	357.72	352.34	354.15	1148341
2024-09-06	354.80	355.34	345.30	346.12	2093472
2024-09-09	349.30	350.91	346.87	350.38	1886185
2024-09-10	351.77	353.89	349.34	353.69	918870
2024-09-11	354.55	361.78	348.81	361.16	1357470
2024-09-12	361.74	365.86	360.53	365.17	963449
2024-09-13	365.72	367.88	365.07	366.88	551111
2024-09-16	364.87	366.00	363.13	365.63	2378586
2024-09-17	367.94	369.01	364.29	366.02	713999
2024-09-18	367.48	370.13	364.50	364.76	1245013
2024-09-19	372.71	374.83	371.41	373.35	777837
2024-09-20	373.03	374.24	370.65	373.03	1366672
2024-09-23	373.57	374.25	372.51	373.44	1368754
2024-09-24	374.46	375.33	370.77	374.37	1131321
2024-09-25	374.14	376.25	374.12	374.92	1444004
2024-09-26	378.96	379.02	373.51	375.61	1362561
2024-09-27	376.25	376.25	372.76	373.63	1053255
2024-09-30	372.81	375.66	371.35	375.38	1154637
2024-10-01	375.24	375.24	367.88	370.24	1350977
2024-10-02	369.23	371.57	367.31	370.52	787744
2024-10-03	369.26	372.53	368.80	370.71	1253639
2024-10-04	374.40	375.03	370.99	374.75	792319
2024-10-07	373.37	374.30	370.04	370.69	1051690
2024-10-08	373.00	377.05	372.69	376.70	1193629
2024-10-09	376.75	379.60	375.87	379.33	1253913
2024-10-10	377.62	380.35	376.83	379.26	1028775
2024-10-11	378.37	380.77	377.81	380.01	2774428
2024-10-14	381.70	384.47	381.70	383.57	1173136
2024-10-15	384.38	384.66	378.47	379.91	1543534
2024-10-16	379.74	380.73	377.07	380.25	1030890
2024-10-17	384.01	384.44	380.63	380.75	1576622
2024-10-18	383.20	383.65	382.11	382.82	791567
2024-10-21	381.97	384.31	381.00	384.18	1046015
2024-10-22	382.11	385.67	381.41	384.52	887617
2024-10-23	383.03	383.29	376.09	378.66	866703
2024-10-24	380.66	381.61	378.97	381.24	1014083
2024-10-25	382.68	386.25	382.32	382.77	1276941
2024-10-28	385.97	386.45	383.37	383.65	825243
2024-10-29	383.67	387.62	382.64	386.85	1583612
2024-10-30	386.53	388.03	384.18	385.12	962692
2024-10-31	380.97	380.97	373.89	373.96	1228931
2024-11-01	375.94	379.66	375.72	376.81	809024
2024-11-04	376.49	377.97	374.61	375.57	726114
2024-11-05	376.59	381.17	376.59	380.80	1336885
2024-11-06	387.48	390.92	386.02	390.63	1386966
2024-11-07	392.94	397.67	392.88	397.32	1414036
2024-11-08	397.12	399.53	397.09	398.63	1691858
2024-11-11	399.63	399.98	396.51	398.48	1616416
2024-11-12	398.56	399.64	396.45	398.79	1988438
2024-11-13	398.81	400.85	397.06	398.37	954941
2024-11-14	398.44	398.77	395.19	395.80	1006554
2024-11-15	392.23	392.29	385.90	387.55	2322689
2024-11-18	388.13	390.52	386.66	389.06	1583662
2024-11-19	387.09	393.57	387.03	393.40	690968
2024-11-20	393.59	393.59	388.03	392.76	1469261
2024-11-21	395.28	395.93	388.41	393.72	1522953
2024-11-22	393.31	394.79	392.15	394.12	1350272
2024-11-25	396.73	397.99	392.57	394.31	1021327
2024-11-26	396.01	398.35	395.99	397.97	924465
2024-11-27	396.98	397.01	392.94	395.34	1258985
2024-11-29	395.91	399.08	395.22	398.38	575778
2024-12-02	399.27	402.58	399.20	401.84	1996706
2024-12-03	401.38	404.48	400.82	404.20	2556700
2024-12-04	407.04	410.15	406.67	409.94	1695168
2024-12-05	410.20	411.28	409.34	409.69	1012818
2024-12-06	410.37	413.04	410.00	412.78	1213059
2024-12-09	412.00	412.56	408.77	410.09	1607718
2024-12-10	410.94	413.16	407.85	408.98	1074278
2024-12-11	411.70	416.26	411.70	415.84	1285106
2024-12-12	414.40	415.48	413.13	413.27	989018
2024-12-13	415.61	416.96	412.04	414.04	848902
2024-12-16	416.00	419.53	415.23	418.51	3693553
2024-12-17	416.70	418.08	414.91	417.08	1384875
2024-12-18	416.96	418.69	401.91	402.94	2054339
2024-12-19	407.52	407.88	402.78	402.98	1697915
2024-12-20	400.52	411.48	399.31	407.33	2709954
2024-12-23	408.45	411.67	405.65	411.45	1404061
2024-12-24	412.39	416.74	412.27	416.74	601926
2024-12-26	415.62	417.28	413.61	416.12	1175962
2024-12-27	413.53	413.66	406.46	410.09	1483266
2024-12-30	404.07	408.16	402.26	405.20	1793774
2024-12-31	406.29	406.61	400.82	401.58	943990
2025-01-02	403.21	405.71	396.96	400.67	1394993
2025-01-03	403.00	407.71	402.60	407.21	1186980
2025-01-06	411.52	414.67	410.08	411.96	2955607
2025-01-07	413.04	413.38	402.55	403.79	1287093
2025-01-08	404.64	405.90	400.97	404.38	1631381
2025-01-10	401.69	401.85	395.32	398.15	1380493
2025-01-13	392.88	397.01	391.80	396.67	2073717
2025-01-14	399.48	399.91	392.90	395.30	924694
2025-01-15	401.21	405.59	400.17	404.90	2776001
2025-01-16	406.62	406.62	401.82	402.05	3373799
2025-01-17	408.15	408.74	405.26	406.98	1859316
2025-01-21	408.80	410.18	405.61	409.76	1846189
2025-01-22	413.54	416.96	413.42	415.61	728184
2025-01-23	413.87	417.49	413.74	417.26	1455642
2025-01-24	418.28	419.00	414.33	415.49	759354
2025-01-27	400.59	406.55	400.08	403.65	3156131
2025-01-28	405.10	413.16	402.78	412.50	2133969
2025-01-29	411.12	411.20	406.64	409.56	1167413
2025-01-30	410.12	412.55	406.27	410.73	2375769
2025-01-31	414.06	416.46	408.39	409.31	1113460
2025-02-03	401.27	407.52	399.80	405.04	1108827
2025-02-04	405.73	410.31	405.52	410.31	2050281
2025-02-05	407.72	410.69	406.56	410.50	1017113
2025-02-06	411.01	413.14	410.16	412.88	1434082
2025-02-07	412.90	414.88	407.55	408.11	1135178
2025-02-10	410.98	413.32	410.49	412.26	738799
2025-02-11	410.07	412.55	409.48	411.05	1009373
2025-02-12	406.63	411.46	406.03	410.62	1153800
2025-02-13	411.07	416.06	410.54	415.76	962599
2025-02-14	415.76	416.91	414.86	416.37	698493
2025-02-18	417.54	418.04	413.76	416.33	868196
2025-02-19	415.48	417.17	413.65	416.48	725587
2025-02-20	415.90	415.90	410.92	414.28	834006
2025-02-21	414.37	414.73	404.57	404.88	1274172
2025-02-24	406.39	407.77	400.18	400.74	1061907
2025-02-25	400.02	400.49	392.68	396.72	2863363
2025-02-26	398.46	402.52	395.94	398.17	1304170
2025-02-27	401.09	401.85	387.45	387.60	1275148
2025-02-28	387.02	394.87	384.39	394.60	1588768
2025-03-03	395.81	397.16	381.93	384.86	2735393
2025-03-04	380.70	388.76	375.93	382.38	2208611
2025-03-05	382.79	389.12	379.61	388.04	2449245
2025-03-06	381.03	385.47	375.46	377.24	2486244
2025-03-07	376.03	380.30	369.93	378.85	1536099
2025-03-10	371.78	371.91	360.38	363.88	1807804
2025-03-11	362.71	368.29	359.31	362.98	3128798
2025-03-12	369.42	370.83	363.43	367.92	2405881

Explore More About IWF

Coins representing dividend payouts and trends

IWF 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

IWF 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

IWF 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