Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares Russell 2000 (IWN) Historical Prices: Free Download & Interactive Data Table 2025

IWN Historical Prices

Summary

Key Stock Metrics

129.38

(April 9, 2025)

52-Week Low

183.51

(November 25, 2024)

52-Week High

183.51

(November 25, 2024)

All-Time High

181.51

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-28	34.13	34.21	34.10	34.15	4200
2000-07-31	34.11	34.35	34.11	34.35	7500
2000-08-01	34.65	34.70	34.65	34.70	2400
2000-08-02	34.75	34.89	34.75	34.89	1500
2000-08-03	34.60	34.96	34.60	34.96	45300
2000-08-04	35.04	35.17	34.91	35.13	68100
2000-08-07	35.24	35.41	35.24	35.41	6600
2000-08-08	35.41	35.52	35.41	35.46	1800
2000-08-09	35.58	35.61	35.40	35.40	3000
2000-08-10	35.33	35.33	35.33	35.33	2700
2000-08-11	35.27	35.27	35.27	35.27	600
2000-08-14	35.80	36.06	35.80	36.06	1500
2000-08-15	36.04	36.04	35.75	35.75	5400
2000-08-16	35.83	35.92	35.83	35.85	5400
2000-08-17	35.80	36.02	35.80	36.02	1200
2000-08-21	35.79	35.79	35.78	35.78	3000
2000-08-22	35.81	35.81	35.81	35.81	600
2000-08-23	35.80	35.80	35.80	35.80	300
2000-08-24	35.79	35.85	35.79	35.85	900
2000-08-25	35.92	35.92	35.83	35.90	20100
2000-08-28	35.99	35.99	35.84	35.84	9000
2000-08-29	35.86	36.02	35.86	36.02	15000
2000-08-30	35.97	36.02	35.92	36.02	37500
2000-08-31	36.21	36.21	36.21	36.21	12300
2000-09-01	36.32	36.39	36.27	36.27	32100
2000-09-05	36.37	36.37	36.27	36.27	11400
2000-09-06	36.27	36.54	36.26	36.50	127800
2000-09-07	36.62	36.81	36.58	36.81	47700
2000-09-08	36.75	36.77	36.60	36.60	12600
2000-09-11	36.74	36.92	36.72	36.78	28200
2000-09-12	36.81	36.82	36.71	36.71	6900
2000-09-13	36.90	36.90	36.63	36.81	73200
2000-09-14	36.83	36.92	36.76	36.92	8100
2000-09-15	36.61	36.67	36.46	36.46	46500
2000-09-18	36.33	36.33	35.83	35.84	34200
2000-09-19	35.84	35.84	35.67	35.81	4800
2000-09-20	35.63	35.84	35.63	35.65	116400
2000-09-21	35.76	35.76	35.54	35.54	4200
2000-09-22	34.79	35.35	34.79	35.35	13200
2000-09-25	35.46	35.46	35.27	35.27	16500
2000-09-26	35.27	35.27	35.23	35.23	15900
2000-09-27	35.10	35.24	35.10	35.24	4800
2000-09-29	35.95	36.00	35.95	36.00	3900
2000-10-02	35.96	35.96	35.77	35.77	3300
2000-10-03	35.65	35.65	35.48	35.48	1200
2000-10-04	35.40	35.40	35.33	35.40	1500
2000-10-06	35.13	35.13	35.09	35.09	900
2000-10-09	34.99	34.99	34.81	34.82	2400
2000-10-10	34.98	34.98	34.54	34.54	5400
2000-10-11	34.45	34.46	34.19	34.29	164100
2000-10-12	34.31	34.31	33.56	33.73	105300
2000-10-13	33.71	34.46	33.71	34.46	157800
2000-10-16	34.35	34.48	34.35	34.48	8100
2000-10-17	34.31	34.31	33.67	33.67	2400
2000-10-18	33.17	33.54	33.17	33.54	8400
2000-10-19	33.83	34.17	33.79	34.17	47700
2000-10-20	34.29	34.37	34.29	34.37	7500
2000-10-23	34.38	34.43	34.29	34.43	4800
2000-10-24	34.41	34.41	34.41	34.41	300
2000-10-25	34.29	34.33	34.08	34.08	3900
2000-10-26	34.08	34.17	33.94	34.17	3300
2000-10-27	34.45	34.62	34.45	34.60	13200
2000-10-30	34.63	35.17	34.63	35.17	3600
2000-10-31	35.32	35.71	35.32	35.71	8100
2000-11-01	35.73	35.73	35.58	35.60	9000
2000-11-02	35.92	36.10	35.92	36.10	6300
2000-11-03	36.15	36.15	36.00	36.13	433500
2000-11-06	36.15	36.15	35.94	35.94	61500
2000-11-07	35.94	36.10	35.88	36.10	45000
2000-11-08	36.02	36.31	36.02	36.17	70800
2000-11-09	35.88	35.88	35.43	35.81	53400
2000-11-10	35.76	35.83	35.29	35.33	5700
2000-11-13	35.15	35.33	34.90	35.33	91200
2000-11-14	35.71	35.73	35.58	35.68	15300
2000-11-15	35.63	36.02	35.63	35.88	900
2000-11-16	36.02	36.02	35.67	35.67	6300
2000-11-17	36.10	36.13	35.90	35.90	47700
2000-11-20	35.46	35.58	35.42	35.42	102300
2000-11-21	35.44	35.46	35.27	35.46	15000
2000-11-22	35.35	35.35	35.08	35.21	16500
2000-11-24	35.48	35.67	35.48	35.60	3300
2000-11-27	35.92	36.00	35.81	35.81	124200
2000-11-28	35.73	35.73	35.52	35.52	7800
2000-11-29	35.44	35.44	35.29	35.40	3300
2000-11-30	35.25	35.35	34.98	35.35	21000
2000-12-01	35.33	35.63	35.33	35.54	8400
2000-12-04	35.50	35.71	35.50	35.54	27900
2000-12-05	35.67	36.52	35.67	36.50	257100
2000-12-06	36.42	36.42	35.88	35.90	59400
2000-12-07	35.88	36.02	35.88	35.96	117300
2000-12-08	36.21	36.75	36.21	36.67	191700
2000-12-11	36.80	37.17	36.80	37.08	302400
2000-12-12	36.99	37.03	36.67	36.67	21900
2000-12-13	36.57	36.57	36.13	36.15	32700
2000-12-14	36.18	36.18	35.73	35.88	190200
2000-12-15	35.88	35.88	35.48	35.63	129000
2000-12-18	35.83	36.27	35.83	36.15	509400
2000-12-19	36.42	36.61	36.21	36.35	179100
2000-12-20	36.00	36.00	35.63	35.79	30600
2000-12-21	35.76	36.25	35.65	36.19	316500
2000-12-22	36.33	37.08	36.33	37.04	212100
2000-12-26	37.13	37.55	37.13	37.48	96600
2000-12-27	37.47	38.23	37.38	38.23	82500
2000-12-28	38.25	39.27	38.25	39.27	1263600
2000-12-29	39.31	39.35	38.54	38.54	216900
2001-01-02	38.52	38.52	37.48	37.48	207900
2001-01-03	37.67	38.85	37.67	38.85	570300
2001-01-04	38.79	38.79	38.29	38.29	176400
2001-01-05	38.29	38.29	37.69	37.77	390000
2001-01-08	37.69	38.04	37.56	38.04	69300
2001-01-09	38.04	38.04	37.80	38.00	72900
2001-01-10	37.83	38.50	37.83	38.50	141900
2001-01-11	38.56	38.67	38.40	38.56	359400
2001-01-12	38.56	38.63	38.35	38.56	242400
2001-01-16	38.54	39.04	38.42	39.04	137100
2001-01-17	39.31	39.35	38.94	38.94	389100
2001-01-18	38.94	39.00	38.75	38.99	130500
2001-01-19	38.88	38.88	38.35	38.42	68400
2001-01-22	38.29	38.63	38.26	38.54	123900
2001-01-23	38.56	39.15	38.56	39.15	102300
2001-01-24	39.17	39.37	39.14	39.20	121800
2001-01-25	39.21	39.35	39.06	39.25	70500
2001-01-26	39.08	39.15	38.85	39.14	91800
2001-01-29	39.08	39.52	39.08	39.47	105000
2001-01-30	39.75	39.80	39.47	39.78	52800
2001-01-31	39.95	40.10	39.66	39.66	123000
2001-02-01	39.85	39.97	39.67	39.97	21000
2001-02-02	39.93	40.12	39.78	39.78	60300
2001-02-05	39.70	39.95	39.70	39.95	38400
2001-02-06	39.85	40.25	39.84	40.08	117300
2001-02-07	40.17	40.53	40.17	40.53	52200
2001-02-08	40.45	40.52	40.17	40.23	108300
2001-02-09	40.23	40.23	39.92	39.97	38400
2001-02-12	39.90	40.68	39.90	40.67	26400
2001-02-13	40.78	41.09	40.67	40.67	139500
2001-02-14	40.63	40.65	40.40	40.47	372000
2001-02-15	40.90	41.00	40.85	40.90	201000
2001-02-16	40.58	40.68	40.35	40.47	47700
2001-02-20	40.53	40.55	40.04	40.19	69900
2001-02-21	40.00	40.08	39.58	39.67	469500
2001-02-22	39.63	39.75	39.10	39.33	129000
2001-02-23	39.18	39.28	38.57	39.15	120900
2001-02-26	39.63	40.00	39.63	39.95	226200
2001-02-27	39.95	40.09	39.67	39.83	701400
2001-02-28	39.63	39.68	39.27	39.62	756000
2001-03-01	39.55	39.55	39.03	39.55	108600
2001-03-02	39.43	40.13	39.40	39.98	260700
2001-03-05	40.10	40.20	39.90	39.90	320700
2001-03-06	40.12	40.22	40.02	40.10	97800
2001-03-07	40.26	40.65	40.26	40.65	237000
2001-03-08	40.60	40.65	40.50	40.63	177000
2001-03-09	40.23	40.25	39.97	40.10	93300
2001-03-12	39.75	39.83	39.23	39.30	179100
2001-03-13	39.25	39.45	38.67	39.45	284100
2001-03-14	38.67	39.18	38.57	38.57	273000
2001-03-15	38.90	38.90	38.60	38.67	182400
2001-03-16	38.67	38.78	38.00	38.15	133500
2001-03-19	38.03	38.73	38.00	38.73	215400
2001-03-20	38.73	39.05	38.18	38.18	118800
2001-03-21	38.22	38.22	37.55	37.70	132900
2001-03-22	37.57	37.57	36.40	37.27	406200
2001-03-23	37.50	37.83	37.50	37.80	113100
2001-03-26	38.03	38.45	37.90	38.27	57300
2001-03-27	38.27	38.63	37.93	38.48	245100
2001-03-28	38.12	38.27	37.90	38.08	86400
2001-03-29	38.00	38.38	37.83	38.00	50400
2001-03-30	38.23	38.78	38.23	38.73	179100
2001-04-02	38.93	38.95	38.25	38.30	86100
2001-04-03	38.28	38.28	37.40	37.55	131100
2001-04-04	37.67	37.82	37.37	37.63	159600
2001-04-05	37.70	38.67	37.70	38.67	233100
2001-04-06	38.43	38.43	37.97	38.03	40800
2001-04-09	37.88	38.58	37.88	38.42	165900
2001-04-10	38.57	39.12	38.57	39.00	179400
2001-04-11	39.20	39.22	38.41	38.57	65400
2001-04-12	38.47	38.77	38.47	38.73	92700
2001-04-16	38.78	38.80	38.52	38.68	118800
2001-04-17	38.62	38.98	38.58	38.98	56400
2001-04-18	39.00	40.65	39.00	39.33	307500
2001-04-19	39.42	39.63	39.25	39.62	252000
2001-04-20	39.37	39.48	38.83	39.17	414000
2001-04-23	39.08	39.12	38.82	39.00	100500
2001-04-24	38.93	39.25	38.93	38.93	107100
2001-04-25	39.22	39.87	39.10	39.72	201000
2001-04-26	40.05	40.45	39.90	40.37	134400
2001-04-27	40.48	40.78	40.38	40.78	234900
2001-04-30	40.88	41.00	40.57	40.76	211800
2001-05-01	40.72	40.96	40.47	40.96	98400
2001-05-02	41.02	41.03	40.70	40.87	269100
2001-05-03	40.70	40.78	40.48	40.72	49800
2001-05-04	40.52	41.15	40.33	41.05	174000
2001-05-07	41.30	41.42	41.03	41.07	155700
2001-05-08	41.15	41.20	40.89	41.20	105600
2001-05-09	41.08	41.23	41.08	41.13	92700
2001-05-10	41.30	41.33	41.15	41.25	35700
2001-05-11	41.22	41.29	40.93	41.03	99600
2001-05-14	41.07	41.15	40.88	41.15	111000
2001-05-15	41.12	41.30	41.03	41.28	88800
2001-05-16	41.18	41.97	41.18	41.91	238200
2001-05-17	41.92	42.15	41.84	42.12	113400
2001-05-18	42.10	42.33	42.05	42.22	114000
2001-05-21	42.28	42.53	42.17	42.50	114600
2001-05-22	42.67	42.92	42.47	42.67	480300
2001-05-23	42.65	42.65	42.05	42.05	255600
2001-05-24	42.08	42.27	41.83	42.27	113700
2001-05-25	42.38	42.38	42.05	42.06	197700
2001-05-29	42.13	42.16	41.83	41.85	299700
2001-05-30	41.85	41.85	41.55	41.66	90600
2001-05-31	41.73	42.03	41.72	41.82	126300
2001-06-01	41.73	42.08	41.55	42.08	142200
2001-06-04	42.12	42.55	42.06	42.53	191700
2001-06-05	42.57	43.07	42.57	42.92	644700
2001-06-06	43.00	43.00	42.72	42.81	475200
2001-06-07	42.72	42.82	42.62	42.75	44700
2001-06-08	42.65	42.67	42.35	42.43	52200
2001-06-11	42.33	42.40	42.17	42.27	598800
2001-06-12	42.00	42.45	41.92	42.40	346500
2001-06-13	42.33	42.70	42.33	42.47	365100
2001-06-14	42.23	42.23	41.67	41.75	453300
2001-06-15	41.60	42.02	41.53	41.86	162900
2001-06-18	41.83	42.07	41.50	41.68	167100
2001-06-19	41.90	41.93	41.50	41.52	136200
2001-06-20	41.48	42.15	41.48	42.13	290700
2001-06-21	42.17	42.37	42.00	42.23	379200
2001-06-22	42.23	42.23	41.45	41.50	172800
2001-06-25	41.70	41.73	41.17	41.23	382500
2001-06-26	41.03	41.83	41.00	41.77	270000
2001-06-27	41.90	42.25	41.84	42.15	249300
2001-06-28	42.30	42.75	42.30	42.53	383400
2001-06-29	42.67	43.22	42.62	43.08	345900
2001-07-02	42.43	42.78	42.23	42.23	531300
2001-07-03	42.27	42.40	42.07	42.32	321600
2001-07-05	42.10	42.28	42.00	42.00	381600
2001-07-06	41.83	41.85	41.27	41.38	495300
2001-07-09	41.43	41.73	41.30	41.60	578400
2001-07-10	41.57	41.70	41.12	41.20	511500
2001-07-11	41.00	41.20	40.67	41.10	584100
2001-07-12	41.32	41.91	41.22	41.90	68100
2001-07-13	41.70	42.08	41.61	42.07	175200
2001-07-16	42.07	42.13	41.63	41.83	364200
2001-07-17	41.63	42.22	41.63	42.22	192000
2001-07-18	42.17	42.30	41.84	41.95	445200
2001-07-19	42.08	42.38	42.08	42.27	97500
2001-07-20	42.17	42.37	42.15	42.25	258000
2001-07-23	42.47	42.47	41.83	41.87	496500
2001-07-24	41.83	41.89	41.13	41.15	223800
2001-07-25	41.20	41.63	41.17	41.52	237600
2001-07-26	41.67	42.25	41.48	42.17	143100
2001-07-27	42.23	42.25	41.94	42.15	145800
2001-07-30	42.07	42.10	41.73	42.03	66300
2001-07-31	42.22	42.50	42.00	42.04	103800
2001-08-01	42.18	42.48	42.03	42.43	61200
2001-08-02	42.50	42.60	42.37	42.37	51000
2001-08-03	42.53	42.73	42.17	42.42	167100
2001-08-06	42.45	42.48	42.02	42.17	256800
2001-08-07	42.15	42.20	41.83	42.17	54300
2001-08-08	41.97	42.35	41.52	41.70	217800
2001-08-09	41.75	41.93	41.52	41.93	204000
2001-08-10	41.87	42.20	41.58	42.03	590400
2001-08-13	42.07	42.43	41.98	42.25	235200
2001-08-14	42.37	42.70	42.33	42.45	195900
2001-08-15	42.60	42.72	42.30	42.58	201300
2001-08-16	42.53	43.07	42.43	43.07	468600
2001-08-17	42.73	42.90	42.50	42.60	742800
2001-08-20	42.60	42.97	42.48	42.97	753900
2001-08-21	42.92	43.08	42.45	42.45	273900
2001-08-22	42.67	42.92	42.33	42.92	158700
2001-08-23	42.87	43.05	42.33	42.40	257700
2001-08-24	42.57	42.87	42.50	42.87	311400
2001-08-27	43.00	43.03	42.80	42.80	168300
2001-08-28	42.55	42.70	42.27	42.33	343200
2001-08-29	42.38	42.43	42.17	42.27	206100
2001-08-30	42.25	42.30	41.75	42.00	693000
2001-08-31	42.07	42.30	42.01	42.16	335400
2001-09-04	42.05	42.47	41.97	42.02	440400
2001-09-05	42.07	42.12	41.75	41.90	246000
2001-09-06	41.77	41.77	41.10	41.10	218100
2001-09-07	40.77	41.00	40.23	40.33	387000
2001-09-10	40.10	40.35	39.77	39.87	603000
2001-09-17	38.17	38.83	37.97	37.97	839100
2001-09-18	38.03	38.30	37.63	37.63	135900
2001-09-19	38.23	38.35	36.30	37.17	555000
2001-09-20	36.51	36.58	35.43	35.52	108000
2001-09-21	34.42	35.07	34.30	34.72	245700
2001-09-24	35.08	35.97	35.08	35.95	273600
2001-09-25	35.88	36.38	35.84	36.35	225900
2001-09-26	36.43	36.50	35.83	35.87	445800
2001-09-27	35.87	36.38	35.68	36.28	265200
2001-09-28	36.58	37.30	36.55	37.28	467700
2001-10-01	36.92	36.92	36.10	36.63	332700
2001-10-02	36.50	36.83	36.40	36.83	180600
2001-10-03	36.57	37.60	36.57	37.60	706800
2001-10-04	37.60	38.00	37.42	37.67	1196400
2001-10-05	37.43	37.65	36.98	37.63	220500
2001-10-08	37.23	37.51	37.12	37.17	34200
2001-10-09	37.09	37.23	36.80	36.87	157500
2001-10-10	36.95	37.83	36.84	37.83	49200
2001-10-11	38.23	38.67	38.23	38.36	161700
2001-10-12	38.36	38.37	37.75	38.26	48000
2001-10-15	38.00	38.33	37.82	38.33	266700
2001-10-16	38.43	38.69	38.32	38.57	316500
2001-10-17	38.75	38.78	37.84	37.84	277800
2001-10-18	37.70	37.88	37.58	37.58	176700
2001-10-19	37.43	37.97	37.42	37.85	178200
2001-10-22	37.83	38.35	37.83	38.19	284100
2001-10-23	38.42	38.46	37.97	37.99	62700
2001-10-24	38.00	38.09	37.82	37.90	277200
2001-10-25	37.83	38.52	37.44	38.47	77400
2001-10-26	38.47	38.83	38.47	38.80	75300
2001-10-29	38.72	38.72	37.90	37.90	1145400
2001-10-30	37.78	37.83	37.35	37.67	94500
2001-10-31	37.67	38.11	37.67	37.98	181800
2001-11-01	38.10	38.50	37.72	38.50	363000
2001-11-02	38.42	38.63	38.28	38.28	240300
2001-11-05	38.75	38.88	38.53	38.62	339900
2001-11-06	38.70	39.20	38.53	39.20	192300
2001-11-07	39.15	39.32	38.80	38.83	149400
2001-11-08	38.87	39.28	38.62	38.95	223800
2001-11-09	38.88	38.91	38.62	38.71	85500
2001-11-12	38.50	39.01	38.35	38.94	351000
2001-11-13	39.17	39.57	39.05	39.57	349500
2001-11-14	39.77	40.03	39.50	39.97	370200
2001-11-15	39.97	40.10	39.79	39.84	111300
2001-11-16	39.84	40.12	39.77	40.07	123000
2001-11-19	40.17	40.33	40.00	40.33	235200
2001-11-20	40.33	40.46	40.05	40.05	111300
2001-11-21	40.17	40.17	39.84	40.10	54600
2001-11-23	40.39	40.67	40.39	40.57	254700
2001-11-26	40.65	40.78	40.38	40.65	69300
2001-11-27	40.67	40.83	40.42	40.52	162000
2001-11-28	40.52	40.52	40.17	40.21	142800
2001-11-29	40.27	40.97	40.14	40.97	191700
2001-11-30	40.89	41.04	40.67	40.67	98700
2001-12-03	40.53	40.55	40.20	40.55	123000
2001-12-04	40.55	41.26	40.50	41.26	113100
2001-12-05	41.42	42.15	41.42	41.95	176400
2001-12-06	42.12	42.47	42.02	42.47	498300
2001-12-07	42.35	42.53	42.18	42.22	282300
2001-12-10	42.17	42.35	41.52	41.65	277500
2001-12-11	41.65	42.02	41.60	41.75	88500
2001-12-12	41.80	41.90	41.42	41.87	72300
2001-12-13	41.63	41.82	41.22	41.22	188700
2001-12-14	41.02	41.55	41.02	41.55	100800
2001-12-17	41.57	42.13	41.57	42.08	63600
2001-12-18	42.47	42.77	42.25	42.77	209100
2001-12-19	42.52	42.68	42.38	42.43	160500
2001-12-20	42.44	42.56	41.88	41.88	309300
2001-12-21	42.17	42.82	41.93	42.67	224100
2001-12-24	42.67	42.95	42.67	42.89	263400
2001-12-26	42.90	43.27	42.90	43.27	276600
2001-12-27	43.27	43.50	43.14	43.39	1319100
2001-12-28	43.42	43.49	43.25	43.25	749100
2001-12-31	43.28	43.47	42.67	42.67	402300
2002-01-02	43.00	43.06	42.17	42.98	469200
2002-01-03	43.00	43.48	42.97	43.48	216300
2002-01-04	43.67	44.06	43.50	43.85	203100
2002-01-07	43.98	44.01	43.37	43.37	211500
2002-01-08	43.43	43.72	43.20	43.72	294300
2002-01-09	44.00	44.23	43.47	43.55	399300
2002-01-10	43.58	43.68	43.41	43.57	156600
2002-01-11	43.70	43.78	43.13	43.13	121500
2002-01-14	43.18	43.18	42.50	42.50	125400
2002-01-15	42.73	43.00	42.50	43.00	205800
2002-01-16	42.77	42.89	42.37	42.37	177900
2002-01-17	42.70	43.10	42.42	43.10	102300
2002-01-18	42.83	42.95	42.37	42.37	166500
2002-01-22	42.63	42.66	42.17	42.17	80400
2002-01-23	42.14	42.75	42.00	42.60	451500
2002-01-24	42.82	43.05	42.68	42.89	128100
2002-01-25	42.83	43.06	42.63	42.93	279900
2002-01-28	42.92	43.29	42.92	43.29	423900
2002-01-29	43.29	43.38	42.45	42.55	177600
2002-01-30	42.80	43.35	42.36	43.27	792600
2002-01-31	43.40	43.42	43.10	43.42	482700
2002-02-01	43.48	43.70	43.19	43.43	259200
2002-02-04	43.20	43.20	42.52	42.67	251400
2002-02-05	42.65	42.78	42.35	42.68	156600
2002-02-06	42.55	42.65	42.02	42.25	596100
2002-02-07	42.33	42.36	41.88	41.95	360300
2002-02-08	42.08	42.70	41.88	42.70	371700
2002-02-11	42.78	43.13	42.67	43.03	247800
2002-02-12	42.89	43.23	42.71	43.08	453300
2002-02-13	43.15	43.43	43.07	43.33	177000
2002-02-14	43.55	43.59	43.03	43.20	122700
2002-02-15	43.18	43.38	42.74	43.17	210000
2002-02-19	42.83	43.05	42.40	42.57	324000
2002-02-20	42.50	43.33	42.34	43.33	224400
2002-02-21	43.25	43.35	42.48	42.48	179100
2002-02-22	42.62	43.31	42.47	43.26	264300
2002-02-25	43.34	43.52	43.15	43.50	207900
2002-02-26	43.53	43.90	43.40	43.73	230400
2002-02-27	43.93	44.14	43.81	43.92	484800
2002-02-28	44.07	44.07	43.56	43.57	350100
2002-03-01	43.67	44.47	43.67	44.46	136500
2002-03-04	44.60	45.28	44.52	45.05	580500
2002-03-05	45.12	45.43	44.88	45.03	268500
2002-03-06	45.11	45.81	45.00	45.80	417600
2002-03-07	46.00	46.08	45.70	45.93	541200
2002-03-08	46.20	46.26	45.80	46.03	913200
2002-03-11	45.90	46.22	45.67	46.07	208800
2002-03-12	45.78	46.13	45.58	46.06	348000
2002-03-13	45.95	45.99	45.67	45.81	190500
2002-03-14	45.87	46.14	45.73	46.07	597300
2002-03-15	46.00	46.45	45.81	46.17	313800
2002-03-18	46.27	46.68	46.09	46.40	333900
2002-03-19	46.63	46.78	46.34	46.73	382500
2002-03-20	46.65	46.68	46.21	46.28	257100
2002-03-21	46.25	46.80	46.07	46.77	227100
2002-03-22	46.77	47.00	46.42	46.42	580800
2002-03-25	46.43	46.55	45.85	45.93	489600
2002-03-26	45.97	46.46	45.97	46.43	639900
2002-03-27	46.63	47.07	46.58	47.07	277500
2002-03-28	47.10	47.33	46.63	46.63	475500
2002-04-01	46.83	46.98	46.17	46.77	564300
2002-04-02	46.67	46.88	46.50	46.62	483600
2002-04-03	46.62	46.76	46.27	46.42	1037100
2002-04-04	46.18	46.67	46.15	46.53	291000
2002-04-05	46.62	46.98	46.62	46.67	1159200
2002-04-08	46.52	47.23	46.33	47.23	241800
2002-04-09	47.15	47.58	47.13	47.42	1047600
2002-04-10	47.47	48.25	47.47	48.25	957000
2002-04-11	48.17	48.30	47.60	47.60	1177500
2002-04-12	47.85	48.78	47.67	48.67	606600
2002-04-15	48.93	49.01	48.27	48.36	1004100
2002-04-16	48.67	49.27	48.60	49.17	539700
2002-04-17	49.37	49.37	48.77	48.87	713100
2002-04-18	48.87	48.96	48.27	48.68	317100
2002-04-19	48.80	48.87	48.52	48.63	187200
2002-04-22	48.37	48.47	48.05	48.15	608400
2002-04-23	48.13	48.32	48.00	48.25	394500
2002-04-24	48.32	48.63	47.82	47.89	592200
2002-04-25	47.73	48.28	47.55	48.28	351600
2002-04-26	48.20	48.31	47.53	47.53	207900
2002-04-29	47.75	47.78	47.45	47.56	628500
2002-04-30	47.85	48.58	47.82	48.50	935100
2002-05-01	48.63	48.88	48.00	48.77	412200
2002-05-02	48.77	49.35	48.76	49.33	909900
2002-05-03	49.23	49.36	48.85	49.13	793800
2002-05-06	49.13	49.33	48.33	48.42	747000
2002-05-07	48.55	48.60	48.12	48.13	551100
2002-05-08	48.67	48.90	48.37	48.90	402900
2002-05-09	48.70	48.83	48.07	48.07	275400
2002-05-10	48.07	48.08	47.23	47.23	440400
2002-05-13	47.33	47.88	47.25	47.83	1124400
2002-05-14	48.15	49.02	48.02	48.97	697200
2002-05-15	48.78	49.21	48.59	49.05	500700
2002-05-16	48.97	49.02	48.18	48.42	1073100
2002-05-17	48.50	48.60	48.02	48.59	3598200
2002-05-20	48.33	48.48	47.97	47.97	813900
2002-05-21	48.05	48.25	47.27	47.43	606600
2002-05-22	47.30	47.65	46.95	47.23	522600
2002-05-23	47.32	48.13	47.00	47.97	970500
2002-05-24	47.90	48.02	47.42	47.42	808200
2002-05-28	47.50	47.56	46.76	47.31	667500
2002-05-29	47.15	47.27	46.75	46.87	498000
2002-05-30	46.87	47.23	46.53	46.93	830700
2002-05-31	47.00	47.54	46.97	46.97	771300
2002-06-03	46.87	46.92	45.77	45.80	861300
2002-06-04	45.67	45.88	45.17	45.77	1339500
2002-06-05	45.83	46.05	45.58	45.90	643500
2002-06-06	45.95	45.95	45.03	45.03	343800
2002-06-07	44.80	45.86	44.75	45.72	726000
2002-06-10	45.64	46.00	45.42	45.43	534300
2002-06-11	45.83	45.91	45.00	45.12	661200
2002-06-12	45.00	45.28	44.65	45.25	373500
2002-06-13	45.08	45.33	44.47	44.55	267600
2002-06-14	44.08	44.70	43.50	44.62	479100
2002-06-17	44.82	45.78	44.82	45.78	723000
2002-06-18	45.60	46.12	45.47	45.83	210300
2002-06-19	45.52	46.16	45.00	45.03	1110900
2002-06-20	45.20	45.72	44.93	45.17	625500
2002-06-21	45.43	45.68	45.13	45.38	1765200
2002-06-24	45.33	45.68	44.72	45.18	2941200
2002-06-25	45.42	45.77	44.54	44.63	1341000
2002-06-26	44.00	44.93	43.75	44.83	1006200
2002-06-27	45.13	45.46	44.43	45.18	340500
2002-06-28	45.15	45.83	45.15	45.30	1249800
2002-07-01	45.38	45.43	44.40	44.50	483900
2002-07-02	44.60	44.60	43.11	43.11	1081500
2002-07-03	42.83	43.18	42.10	42.60	1857900
2002-07-05	42.93	43.83	42.90	43.66	124500
2002-07-08	43.80	44.05	43.13	43.25	524700
2002-07-09	43.23	43.53	42.78	42.85	550200
2002-07-10	42.88	42.88	41.90	41.90	617100
2002-07-11	41.77	41.87	40.92	41.48	1701300
2002-07-12	41.70	42.00	40.87	41.00	371100
2002-07-15	40.67	40.77	39.35	40.69	1542600
2002-07-16	40.55	40.90	39.90	40.18	859200
2002-07-17	40.83	41.00	39.72	40.45	430200
2002-07-18	40.45	40.60	39.13	39.22	1672200
2002-07-19	38.90	39.11	38.00	38.27	784500
2002-07-22	38.17	38.67	37.07	37.47	1148700
2002-07-23	37.58	37.70	35.52	35.67	1188300
2002-07-24	34.50	37.40	34.50	37.33	1349400
2002-07-25	37.00	38.07	36.25	37.13	2524500
2002-07-26	37.47	37.95	37.13	37.95	1048500
2002-07-29	38.33	39.73	38.28	39.65	880800
2002-07-30	39.62	39.92	38.50	39.57	603900
2002-07-31	39.50	39.66	38.83	38.83	1317300
2002-08-01	38.77	39.02	38.40	38.57	665700
2002-08-02	38.62	38.62	37.35	37.38	1320000
2002-08-05	37.30	37.48	36.57	36.65	583200
2002-08-06	36.95	37.87	36.95	37.86	924900
2002-08-07	38.23	38.42	37.37	38.27	1026900
2002-08-08	38.17	38.88	37.92	38.83	495000
2002-08-09	38.59	38.96	38.33	38.78	309900
2002-08-12	38.28	38.80	38.05	38.65	147000
2002-08-13	38.40	38.76	37.60	37.60	275400
2002-08-14	37.77	38.71	37.20	38.66	520500
2002-08-15	38.88	38.93	38.37	38.75	462000
2002-08-16	38.62	39.32	38.38	39.17	639600
2002-08-19	39.23	39.67	39.10	39.60	299100
2002-08-20	39.52	39.52	39.10	39.17	962100
2002-08-21	39.25	40.08	39.23	40.07	437100
2002-08-22	40.00	40.47	39.84	40.27	254100
2002-08-23	40.09	40.25	39.32	39.32	449700
2002-08-26	39.55	40.37	39.20	40.36	651000
2002-08-27	40.36	40.47	39.42	39.42	1686600
2002-08-28	39.20	39.43	38.80	38.87	545400
2002-08-29	38.52	39.31	38.50	38.98	357900
2002-08-30	38.98	39.35	38.85	38.87	225600
2002-09-03	38.50	38.55	37.68	37.73	958500
2002-09-04	37.90	38.75	37.77	38.75	323700
2002-09-05	38.50	38.57	37.95	37.98	489300
2002-09-06	38.27	38.97	38.27	38.83	323400
2002-09-09	38.83	39.17	38.33	38.92	220200
2002-09-10	39.00	39.17	38.35	38.96	898800
2002-09-11	39.58	39.58	38.80	38.80	225900
2002-09-12	38.67	38.87	38.23	38.32	517500
2002-09-13	38.10	38.63	37.93	38.57	360900
2002-09-16	38.57	38.57	38.07	38.15	410100
2002-09-17	38.50	38.50	37.37	37.40	519000
2002-09-18	37.20	37.65	36.85	37.33	278700
2002-09-19	36.83	37.13	36.13	36.17	372000
2002-09-20	36.42	36.63	36.17	36.37	533700
2002-09-23	36.18	36.33	35.27	35.52	321300
2002-09-24	35.22	35.63	35.12	35.17	686400
2002-09-25	35.50	36.08	35.18	35.97	2178000
2002-09-26	36.12	36.76	36.12	36.76	1246500
2002-09-27	36.50	36.82	35.72	35.72	510900
2002-09-30	35.39	36.00	35.07	35.63	1425600
2002-10-01	35.97	36.57	35.25	36.57	578100
2002-10-02	36.44	36.60	35.67	35.75	699600
2002-10-03	35.75	36.25	35.40	35.40	237000
2002-10-04	35.62	35.62	34.35	34.42	362100
2002-10-07	34.55	34.57	33.45	33.64	1399800
2002-10-08	33.97	33.98	33.07	33.98	649800
2002-10-09	33.48	33.49	32.22	32.22	636600
2002-10-10	32.23	33.15	32.05	33.08	1290000
2002-10-11	33.38	34.22	33.38	33.87	1286400
2002-10-14	33.83	34.06	33.67	33.98	880800
2002-10-15	34.67	35.27	34.54	35.22	798600
2002-10-16	35.02	35.07	34.24	34.48	605400
2002-10-17	35.17	35.26	34.89	35.26	1201500
2002-10-18	35.27	35.51	35.06	35.33	1151100
2002-10-21	35.40	35.83	35.06	35.82	305400
2002-10-22	35.40	35.66	35.15	35.27	657900
2002-10-23	35.22	35.90	34.93	35.80	561000
2002-10-24	36.00	36.10	35.50	35.63	807900
2002-10-25	35.47	36.33	35.47	36.33	547200
2002-10-28	36.55	36.60	35.80	35.94	1551300
2002-10-29	35.83	36.08	35.30	36.08	967800
2002-10-30	36.12	36.38	35.88	36.33	1079400
2002-10-31	36.52	36.63	36.20	36.35	2055300
2002-11-01	36.17	37.31	36.17	37.31	1106100
2002-11-04	37.65	37.93	37.33	37.43	681000
2002-11-05	37.35	37.61	37.21	37.51	450900
2002-11-06	37.68	38.17	37.45	38.10	674100
2002-11-07	37.73	37.73	37.17	37.28	1387500
2002-11-08	37.27	37.45	36.65	36.81	564900
2002-11-11	36.68	36.68	35.90	35.99	498600
2002-11-12	36.07	36.83	36.07	36.50	504300
2002-11-13	36.27	36.93	36.00	36.68	836400
2002-11-14	36.92	37.40	36.86	37.30	900600
2002-11-15	37.20	37.67	37.17	37.50	183000
2002-11-18	37.75	37.75	36.90	37.00	462300
2002-11-19	36.83	37.23	36.68	36.83	228300
2002-11-20	36.83	37.83	36.75	37.83	501300
2002-11-21	37.97	38.45	37.81	38.45	1224300
2002-11-22	38.22	38.80	38.15	38.63	340800
2002-11-25	38.63	39.01	38.40	38.84	378300
2002-11-26	38.84	38.95	38.19	38.55	666000
2002-11-27	38.83	39.68	38.80	39.68	762900
2002-11-29	39.73	39.78	39.12	39.15	156000
2002-12-02	39.62	39.95	39.12	39.43	945600
2002-12-03	39.33	39.33	38.85	38.95	500700
2002-12-04	38.53	39.00	38.27	38.60	213000
2002-12-05	38.75	38.75	38.20	38.32	287100
2002-12-06	37.92	38.72	37.88	38.47	444000
2002-12-09	38.33	38.38	37.58	37.71	227700
2002-12-10	37.88	38.50	37.74	38.44	309900
2002-12-11	38.15	38.62	38.15	38.37	410400
2002-12-12	38.38	38.73	38.35	38.57	826500
2002-12-13	38.17	38.23	37.60	37.75	684300
2002-12-16	37.67	38.33	37.67	38.33	286200
2002-12-17	38.30	38.37	37.87	38.08	370200
2002-12-18	37.98	37.98	37.24	37.30	915900
2002-12-19	37.53	37.75	37.24	37.47	1789200
2002-12-20	37.67	37.78	37.53	37.71	631800
2002-12-23	37.55	38.08	37.50	37.95	308400
2002-12-24	37.73	38.01	37.73	37.78	442500
2002-12-26	37.83	38.25	37.67	37.85	529200
2002-12-27	37.67	37.80	37.35	37.36	773400
2002-12-30	37.40	37.45	36.89	37.30	460800
2002-12-31	37.33	37.88	37.04	37.17	1760700
2003-01-02	37.50	38.26	37.28	38.26	1071900
2003-01-03	38.18	38.18	37.84	38.08	323700
2003-01-06	38.00	38.72	38.00	38.50	1029300
2003-01-07	38.47	38.56	37.87	38.20	396600
2003-01-08	38.00	38.03	37.70	37.85	376800
2003-01-09	37.97	38.48	37.97	38.27	867300
2003-01-10	38.17	38.49	38.02	38.34	451200
2003-01-13	38.57	38.60	38.00	38.31	605100
2003-01-14	38.33	38.65	38.20	38.57	947100
2003-01-15	38.50	38.60	38.10	38.37	626100
2003-01-16	38.42	38.65	38.14	38.31	1083000
2003-01-17	38.06	38.18	37.48	37.66	265800
2003-01-21	37.70	37.70	37.10	37.23	478200
2003-01-22	37.07	37.26	36.67	36.88	393600
2003-01-23	37.02	37.33	36.85	37.13	1433700
2003-01-24	37.00	37.00	36.40	36.49	393000
2003-01-27	36.20	36.44	35.79	35.88	253800
2003-01-28	36.03	36.40	35.60	36.22	991800
2003-01-29	36.02	36.57	35.63	36.43	351900
2003-01-30	36.38	36.57	35.65	35.80	601800
2003-01-31	35.63	36.33	35.63	36.24	172800
2003-02-03	36.24	36.51	35.99	36.02	845700
2003-02-04	35.97	36.04	35.47	36.04	646800
2003-02-05	36.12	36.30	35.65	35.85	340800
2003-02-06	35.72	35.88	35.42	35.65	166500
2003-02-07	35.72	35.82	34.90	34.90	294900
2003-02-10	34.98	35.42	34.83	35.27	2126400
2003-02-11	35.33	35.48	34.84	35.07	397200
2003-02-12	35.03	35.23	34.67	34.70	138000
2003-02-13	34.62	34.73	34.28	34.67	209700
2003-02-14	34.59	35.06	34.54	34.97	357900
2003-02-18	35.02	35.58	35.02	35.58	115200
2003-02-19	35.33	35.50	34.84	35.06	181500
2003-02-20	35.03	35.04	34.80	35.01	142800
2003-02-21	34.85	35.58	34.72	35.41	244500
2003-02-24	35.32	35.32	34.75	34.80	285600
2003-02-25	34.70	35.25	34.42	35.25	432600
2003-02-26	35.13	35.13	34.68	34.80	75600
2003-02-27	35.07	35.35	34.85	35.07	175500
2003-02-28	35.17	35.46	34.95	35.13	492600
2003-03-03	35.18	35.44	34.72	35.00	753600
2003-03-04	35.00	35.00	34.58	34.70	208500
2003-03-05	34.62	34.83	34.50	34.65	244800
2003-03-06	34.58	34.73	34.35	34.43	109200
2003-03-07	34.03	34.63	34.00	34.53	427200
2003-03-10	34.30	34.30	33.73	33.90	258300
2003-03-11	33.80	34.18	33.58	33.63	254700
2003-03-12	33.71	33.78	33.38	33.73	378300
2003-03-13	33.85	34.50	33.82	34.50	204000
2003-03-14	34.65	34.73	34.31	34.50	63600
2003-03-17	34.23	35.33	34.22	35.33	513900
2003-03-18	35.45	35.57	35.07	35.50	376200
2003-03-19	35.53	35.68	35.33	35.67	169800
2003-03-20	35.62	36.00	35.00	35.76	300900
2003-03-21	36.10	36.50	35.84	36.43	415800
2003-03-24	35.93	35.96	35.45	35.58	243600
2003-03-25	35.50	36.08	35.50	35.95	152400
2003-03-26	35.87	35.95	35.35	35.45	296700
2003-03-27	35.48	35.74	35.22	35.68	267900
2003-03-28	35.65	35.83	35.48	35.67	585900
2003-03-31	35.43	35.68	35.01	35.33	486300
2003-04-01	35.33	35.77	35.17	35.77	518100
2003-04-02	36.05	36.50	35.96	36.30	174000
2003-04-03	36.53	36.53	36.25	36.25	225900
2003-04-04	36.33	36.53	36.17	36.19	166200
2003-04-07	36.77	37.16	36.33	36.42	156000
2003-04-08	36.52	36.57	36.22	36.33	140400
2003-04-09	36.48	36.76	35.99	36.22	460500
2003-04-10	36.32	36.43	36.10	36.22	466200
2003-04-11	36.47	36.61	36.03	36.03	519600
2003-04-14	36.18	36.76	36.18	36.65	207000
2003-04-15	36.62	36.90	36.56	36.83	167700
2003-04-16	37.06	37.07	36.67	36.67	148800
2003-04-17	36.88	37.33	36.79	37.17	215700
2003-04-21	37.37	37.46	37.12	37.41	366600
2003-04-22	37.18	38.07	37.18	37.95	232800
2003-04-23	38.08	38.33	37.90	38.29	219300
2003-04-24	38.15	38.38	37.92	38.08	419700
2003-04-25	38.07	38.07	37.65	37.73	96000
2003-04-28	37.85	38.48	37.73	38.36	135900
2003-04-29	38.42	38.67	38.33	38.44	331800
2003-04-30	38.28	38.82	38.20	38.61	242700
2003-05-01	38.69	38.75	38.12	38.57	493200
2003-05-02	38.58	39.41	38.58	39.34	328500
2003-05-05	39.52	39.66	39.37	39.61	137400
2003-05-06	39.55	39.98	39.55	39.88	286800
2003-05-07	39.93	39.98	39.67	39.75	115500
2003-05-08	39.65	39.72	39.30	39.47	420000
2003-05-09	39.53	40.01	39.53	39.98	175200
2003-05-12	40.06	40.52	39.94	40.45	412200
2003-05-13	40.48	40.74	40.19	40.59	256500
2003-05-14	40.75	40.79	40.47	40.61	203700
2003-05-15	40.80	40.85	40.50	40.80	402300
2003-05-16	40.77	40.81	40.33	40.33	294000
2003-05-19	40.25	40.33	39.58	39.68	559800
2003-05-20	39.63	39.92	39.38	39.67	493800
2003-05-21	39.60	39.88	39.50	39.87	317700
2003-05-22	39.93	40.27	39.83	40.13	566100
2003-05-23	40.21	40.60	40.03	40.54	292500
2003-05-27	40.58	41.38	40.50	41.27	267900
2003-05-28	41.58	41.67	41.38	41.63	246000
2003-05-29	41.80	42.06	41.40	41.70	389700
2003-05-30	42.12	42.54	42.09	42.54	796500
2003-06-02	42.85	43.21	42.71	42.83	458400
2003-06-03	42.77	43.00	42.67	42.92	285900
2003-06-04	43.08	43.80	43.08	43.67	249300
2003-06-05	43.57	44.10	43.28	44.00	332400
2003-06-06	44.33	44.93	43.88	43.90	414000
2003-06-09	43.65	43.67	42.90	42.90	254700
2003-06-10	43.12	43.68	43.12	43.68	204300
2003-06-11	43.43	44.16	43.42	44.15	259800
2003-06-12	44.30	44.42	44.00	44.26	259800
2003-06-13	44.06	44.22	43.34	43.43	549900
2003-06-16	43.47	44.23	43.47	44.20	475800
2003-06-17	44.33	44.33	43.87	44.22	235500
2003-06-18	44.12	44.21	43.88	44.05	226500
2003-06-19	44.13	44.30	43.33	43.33	338700
2003-06-20	43.50	43.50	43.14	43.14	141300
2003-06-23	43.20	43.20	42.34	42.47	428700
2003-06-24	42.50	42.77	42.19	42.54	717000
2003-06-25	42.58	43.06	42.50	42.60	258300
2003-06-26	42.87	43.35	42.77	43.35	374400
2003-06-27	43.38	43.77	42.98	43.19	444600
2003-06-30	43.34	43.53	42.78	42.87	383400
2003-07-01	42.87	43.43	42.45	43.37	774000
2003-07-02	43.50	44.17	43.38	44.15	1742100
2003-07-03	44.15	44.18	43.89	44.05	822600
2003-07-07	44.30	44.68	44.30	44.59	817800
2003-07-08	44.67	45.35	44.53	45.26	315900
2003-07-09	45.23	45.51	44.90	45.40	157200
2003-07-10	45.37	45.37	44.54	44.66	210600
2003-07-11	44.85	45.30	44.85	45.27	211800
2003-07-14	45.53	45.80	45.30	45.43	212700
2003-07-15	45.67	45.67	45.07	45.33	276600
2003-07-16	45.37	45.47	44.93	45.17	120900
2003-07-17	44.95	45.16	44.01	44.02	387000
2003-07-18	44.20	44.51	43.97	44.40	239400
2003-07-21	44.38	44.38	43.57	43.85	139500
2003-07-22	43.90	44.32	43.67	44.23	553500
2003-07-23	44.40	44.46	43.83	44.40	282000
2003-07-24	44.64	44.96	44.29	44.30	152100
2003-07-25	44.37	44.75	44.08	44.57	156000
2003-07-28	44.65	45.13	44.65	45.03	215400
2003-07-29	45.07	45.31	44.61	45.04	64800
2003-07-30	45.08	45.20	44.72	44.95	141600
2003-07-31	45.08	45.61	45.00	45.10	1137000
2003-08-01	45.20	45.23	44.38	44.40	350700
2003-08-04	44.48	44.57	43.75	44.15	374100
2003-08-05	44.17	44.20	43.40	43.40	530700
2003-08-06	43.51	43.91	43.25	43.37	635100
2003-08-07	43.45	43.53	43.02	43.51	185400
2003-08-08	43.57	43.73	43.38	43.53	398700
2003-08-11	43.65	44.03	43.55	44.00	390000
2003-08-12	44.07	44.73	43.92	44.73	98700
2003-08-13	44.75	44.77	44.42	44.59	237300
2003-08-14	44.72	44.93	44.47	44.88	108900
2003-08-15	44.75	45.24	44.75	45.15	96600
2003-08-18	45.20	45.82	45.15	45.82	288900
2003-08-19	45.92	46.58	45.77	46.58	682500
2003-08-20	46.33	46.67	46.12	46.51	216000
2003-08-21	46.73	47.08	46.67	46.89	429300
2003-08-22	47.23	47.23	46.05	46.05	456300
2003-08-25	46.13	46.13	45.70	46.09	481200
2003-08-26	45.97	46.33	45.35	46.18	479700
2003-08-27	46.35	46.88	46.15	46.55	492600
2003-08-28	46.70	46.97	46.17	46.77	825900
2003-08-29	46.85	47.27	46.79	46.88	209100
2003-09-02	47.18	48.03	46.92	47.94	433800
2003-09-03	48.08	48.35	47.88	48.23	969900
2003-09-04	48.31	48.39	47.99	48.28	689100
2003-09-05	48.23	48.51	47.77	47.87	634200
2003-09-08	48.08	48.66	47.95	48.57	751800
2003-09-09	48.57	48.57	48.01	48.08	260400
2003-09-10	47.88	47.88	47.18	47.20	293100
2003-09-11	47.13	47.90	47.13	47.77	507000
2003-09-12	47.55	47.94	47.18	47.88	312600
2003-09-15	47.92	48.10	47.59	47.67	287700
2003-09-16	47.82	48.35	47.82	48.30	211800
2003-09-17	48.03	48.34	47.80	48.17	210900
2003-09-18	48.22	48.58	47.97	48.58	187800
2003-09-19	48.50	48.80	48.41	48.61	153600
2003-09-22	48.10	48.47	47.92	48.12	427200
2003-09-23	48.12	48.68	48.09	48.60	192000
2003-09-24	48.62	48.75	47.73	47.78	392700
2003-09-25	47.97	47.97	46.61	46.61	445500
2003-09-26	46.65	46.73	46.03	46.03	773400
2003-09-29	46.17	46.73	45.67	46.73	2100900
2003-09-30	46.67	46.71	45.67	46.19	684600
2003-10-01	46.35	47.70	46.35	47.57	1278900
2003-10-02	47.67	48.07	47.59	47.87	333300
2003-10-03	48.25	48.72	48.25	48.50	514800
2003-10-06	48.67	49.03	48.40	49.03	350400
2003-10-07	48.88	49.32	48.60	49.32	401100
2003-10-08	49.17	49.31	48.67	48.82	681000
2003-10-09	49.23	49.91	48.92	49.12	613800
2003-10-10	49.43	49.48	48.77	49.20	419100
2003-10-13	49.40	50.15	49.40	49.91	489300
2003-10-14	49.88	50.37	49.77	50.37	297900
2003-10-15	50.52	50.55	49.76	49.95	747900
2003-10-16	49.87	50.35	49.82	50.23	244200
2003-10-17	50.25	50.35	49.33	49.33	1441200
2003-10-20	49.55	49.78	49.37	49.61	182700
2003-10-21	49.67	49.90	49.50	49.71	132600
2003-10-22	49.33	49.43	48.60	48.78	600600
2003-10-23	48.70	48.88	48.12	48.50	903900
2003-10-24	48.25	48.43	47.88	48.38	292500
2003-10-27	48.46	49.08	48.46	49.07	293400
2003-10-28	49.20	49.85	49.07	49.85	380400
2003-10-29	49.77	50.38	49.75	50.30	342900
2003-10-30	50.55	50.75	50.06	50.38	2286600
2003-10-31	50.45	50.67	50.03	50.03	525000
2003-11-03	50.37	51.10	50.37	50.94	1725000
2003-11-04	51.00	51.30	50.80	51.13	540600
2003-11-05	51.10	51.25	50.43	51.20	418200
2003-11-06	51.17	51.66	50.95	51.66	925200
2003-11-07	51.83	51.88	51.40	51.50	614100
2003-11-10	51.57	51.57	50.69	50.69	894300
2003-11-11	50.68	50.83	50.22	50.43	648000
2003-11-12	50.43	51.43	50.43	51.43	1087500
2003-11-13	51.33	51.53	51.08	51.37	1026300
2003-11-14	51.45	51.80	50.55	50.55	448200
2003-11-17	50.42	50.42	49.67	50.14	582600
2003-11-18	50.38	50.86	49.67	49.73	1114500
2003-11-19	49.83	50.36	49.56	50.23	542100
2003-11-20	49.90	50.42	49.64	49.70	589500
2003-11-21	50.12	50.33	49.94	50.27	439800
2003-11-24	50.63	51.48	50.55	51.48	773700
2003-11-25	51.50	51.95	51.32	51.77	629400
2003-11-26	52.00	52.27	51.53	52.07	667500
2003-11-28	52.03	52.24	51.97	52.13	279000
2003-12-01	52.40	52.85	52.35	52.83	486000
2003-12-02	52.93	53.05	52.53	52.55	849900
2003-12-03	52.92	53.05	52.00	52.00	536400
2003-12-04	52.11	52.17	51.51	52.15	786600
2003-12-05	52.00	52.06	51.55	51.58	816600
2003-12-08	52.20	52.37	51.67	52.37	270600
2003-12-09	52.45	52.48	51.52	51.58	845400
2003-12-10	51.55	51.62	50.92	51.23	479100
2003-12-11	51.25	52.37	51.15	52.37	828000
2003-12-12	52.18	52.50	51.95	52.39	971400
2003-12-15	53.17	53.18	51.50	51.50	1569300
2003-12-16	51.58	52.06	51.05	52.03	366900
2003-12-17	51.97	52.11	51.50	52.03	587700
2003-12-18	52.00	52.80	51.83	52.55	576300
2003-12-19	52.65	52.67	52.24	52.63	525300
2003-12-22	52.50	53.12	52.50	53.12	246600
2003-12-23	52.97	53.37	52.92	53.37	809400
2003-12-24	53.38	53.45	53.17	53.23	717000
2003-12-26	53.37	53.59	53.34	53.59	206100
2003-12-29	53.75	54.32	53.75	54.32	2017800
2003-12-30	54.30	54.57	54.09	54.40	381600
2003-12-31	54.52	54.58	53.47	53.47	615300
2004-01-02	53.78	54.41	53.65	54.00	430500
2004-01-05	54.30	54.64	54.17	54.50	892200
2004-01-06	54.58	54.76	54.33	54.33	477000
2004-01-07	54.41	54.78	54.22	54.78	401400
2004-01-08	54.98	55.25	54.74	55.13	279900
2004-01-09	55.00	55.38	54.66	54.82	642600
2004-01-12	54.98	55.40	54.70	55.40	709500
2004-01-13	55.42	55.43	54.67	55.32	486300
2004-01-14	55.55	55.93	55.36	55.93	757500
2004-01-15	55.87	55.98	55.27	55.80	736800
2004-01-16	56.10	56.21	55.88	56.08	310800
2004-01-20	56.18	56.65	55.85	56.65	348000
2004-01-21	56.58	56.84	56.17	56.63	1339800
2004-01-22	56.88	57.01	56.32	56.33	323400
2004-01-23	56.43	56.78	56.10	56.67	964800
2004-01-26	56.68	57.20	56.33	57.20	482700
2004-01-27	57.18	57.18	56.56	56.67	1333800
2004-01-28	56.92	56.93	55.52	55.80	814500
2004-01-29	55.90	55.96	54.87	55.46	2220300
2004-01-30	55.43	55.74	55.08	55.30	640200
2004-02-02	55.42	55.84	54.97	55.42	1091400
2004-02-03	55.23	55.63	55.10	55.27	209100
2004-02-04	55.03	55.04	54.03	54.13	1089300
2004-02-05	54.22	54.75	54.17	54.50	499200
2004-02-06	54.75	56.00	54.62	55.88	667800
2004-02-09	55.86	56.25	55.81	55.95	233100
2004-02-10	56.00	56.73	55.83	56.73	1017000
2004-02-11	56.73	57.09	56.44	56.98	441600
2004-02-12	57.06	57.20	56.67	56.67	222600
2004-02-13	56.78	56.99	56.00	56.03	378600
2004-02-17	56.25	57.00	56.22	56.99	277800
2004-02-18	56.99	57.11	56.45	56.62	357000
2004-02-19	56.82	56.97	55.75	55.75	493200
2004-02-20	55.98	56.08	55.23	55.64	818100
2004-02-23	55.75	55.83	54.97	55.15	1371900
2004-02-24	55.10	55.74	54.80	55.35	977100
2004-02-25	55.39	55.88	55.12	55.88	401700
2004-02-26	55.65	56.28	55.55	56.22	994500
2004-02-27	56.23	56.68	56.10	56.53	336000
2004-03-01	56.65	57.33	56.55	57.28	286800
2004-03-02	57.17	57.44	56.90	57.00	550500
2004-03-03	56.87	57.24	56.42	57.05	702900
2004-03-04	57.05	57.68	56.77	57.68	455400
2004-03-05	57.35	58.10	57.24	57.67	468900
2004-03-08	57.87	58.05	57.12	57.12	441600
2004-03-09	57.08	57.32	56.61	56.82	442500
2004-03-10	56.83	57.09	55.48	55.48	414300
2004-03-11	55.38	56.29	54.90	54.90	683100
2004-03-12	55.28	56.47	55.12	56.45	1274100
2004-03-15	56.13	56.15	54.90	54.98	630300
2004-03-16	55.33	55.58	54.57	55.12	1229100
2004-03-17	55.37	56.10	55.22	55.88	804300
2004-03-18	55.87	55.95	55.08	55.55	884100
2004-03-19	55.68	55.86	55.07	55.23	759900
2004-03-22	54.97	55.08	54.27	54.43	746700
2004-03-23	54.62	55.08	54.39	54.75	525600
2004-03-24	54.67	54.80	54.17	54.37	591300
2004-03-25	54.67	55.41	54.50	55.40	443700
2004-03-26	55.20	55.65	55.05	55.33	427800
2004-03-29	55.68	56.34	55.67	56.27	550800
2004-03-30	56.35	56.92	56.33	56.92	415200
2004-03-31	56.92	57.17	56.53	57.05	758700
2004-04-01	57.00	57.66	57.00	57.54	402000
2004-04-02	58.48	58.53	57.98	58.17	990600
2004-04-05	58.28	58.33	57.78	58.18	816000
2004-04-06	58.00	58.00	57.44	57.65	654000
2004-04-07	57.48	58.05	57.13	57.81	638700
2004-04-08	58.03	58.15	57.34	57.35	760800
2004-04-12	57.43	57.82	57.18	57.31	954900
2004-04-13	57.47	57.58	55.91	56.03	1157700
2004-04-14	55.85	56.27	55.27	55.85	1645800
2004-04-15	55.80	56.17	55.36	55.71	593400
2004-04-16	55.93	56.54	55.54	56.23	451500
2004-04-19	56.15	56.65	55.77	56.49	711900
2004-04-20	56.57	57.08	55.24	55.50	927300
2004-04-21	55.50	56.17	55.09	56.17	761100
2004-04-22	56.03	57.37	56.03	57.05	488100
2004-04-23	57.20	57.20	56.30	56.74	342900
2004-04-26	56.87	57.16	56.36	56.58	322500
2004-04-27	56.72	57.13	56.45	56.76	831900
2004-04-28	56.63	56.63	55.43	55.43	410100
2004-04-29	55.67	55.88	54.31	54.58	839100
2004-04-30	54.87	54.94	53.93	53.93	2493300
2004-05-03	54.00	54.74	53.93	54.53	1199400
2004-05-04	54.47	55.58	54.45	54.77	1856400
2004-05-05	54.93	55.23	54.77	54.77	583800
2004-05-06	54.43	54.52	53.44	54.10	1201500
2004-05-07	53.73	54.42	52.57	52.57	1160100
2004-05-10	52.24	52.43	51.22	51.57	1510500
2004-05-11	51.88	52.71	51.88	52.63	950400
2004-05-12	52.55	52.87	51.37	52.87	804300
2004-05-13	52.72	52.99	52.24	52.33	939900
2004-05-14	52.33	52.90	51.91	52.22	390900
2004-05-17	51.25	52.08	51.09	51.66	531000
2004-05-18	51.70	52.30	51.70	52.27	281100
2004-05-19	52.77	53.27	51.88	51.95	462300
2004-05-20	52.17	52.33	51.83	52.11	403800
2004-05-21	52.22	52.78	52.19	52.61	609000
2004-05-24	53.25	53.37	52.82	53.30	483000
2004-05-25	53.25	54.55	53.16	54.40	892800
2004-05-26	54.38	54.66	54.07	54.65	679500
2004-05-27	54.72	55.14	54.36	54.67	1297200
2004-05-28	54.70	55.12	54.59	54.85	274200
2004-06-01	54.72	55.27	54.59	55.27	467400
2004-06-02	55.43	55.48	54.96	55.28	308100
2004-06-03	55.00	55.00	54.22	54.22	1121700
2004-06-04	54.73	55.13	54.47	54.78	227100
2004-06-07	55.13	55.91	54.91	55.84	356100
2004-06-08	55.72	55.91	55.67	55.86	1073400
2004-06-09	55.80	55.98	55.00	55.03	487200
2004-06-10	55.27	55.39	55.05	55.25	315900
2004-06-14	54.99	55.13	54.08	54.14	330300
2004-06-15	54.53	55.31	54.45	55.07	368700
2004-06-16	55.07	55.31	54.93	55.27	306300
2004-06-17	55.20	55.50	54.82	55.27	180600
2004-06-18	55.23	55.66	55.16	55.44	672300
2004-06-21	55.52	55.80	55.28	55.40	329400
2004-06-22	55.43	55.74	54.93	55.67	648000
2004-06-23	55.62	56.63	55.57	56.50	261600
2004-06-24	56.57	56.77	56.26	56.33	446700
2004-06-25	56.03	56.70	56.03	56.70	407100
2004-06-28	56.80	57.08	56.58	56.69	395700
2004-06-29	56.77	57.27	56.77	57.02	720000
2004-06-30	57.12	57.43	56.99	57.43	817200
2004-07-01	57.48	58.48	56.60	56.75	1508100
2004-07-02	56.83	56.90	56.48	56.86	474000
2004-07-06	56.67	56.73	56.04	56.23	1129500
2004-07-07	56.24	56.54	56.12	56.19	602700
2004-07-08	56.03	56.20	55.13	55.23	376200
2004-07-09	55.35	55.54	55.17	55.51	729600
2004-07-12	55.43	55.75	55.04	55.47	431100
2004-07-13	55.53	55.75	55.49	55.49	823800
2004-07-14	55.13	55.89	55.13	55.25	350100
2004-07-15	55.37	55.82	55.35	55.42	787500
2004-07-16	55.72	55.77	54.92	55.04	697200
2004-07-19	55.08	55.41	54.80	55.26	777300
2004-07-20	55.20	56.04	55.20	56.04	256800
2004-07-21	56.10	56.14	54.58	54.58	1061100
2004-07-22	54.50	54.72	53.75	54.40	1235100
2004-07-23	54.23	54.33	53.76	53.80	1260300
2004-07-26	53.83	54.03	53.07	53.36	653700
2004-07-27	53.47	54.31	53.47	54.27	716100
2004-07-28	54.03	54.43	53.43	54.21	1497600
2004-07-29	54.32	54.77	54.17	54.77	584100
2004-07-30	54.60	54.88	54.43	54.70	1380000
2004-08-02	54.52	54.93	54.11	54.93	923100
2004-08-03	54.67	54.76	54.25	54.25	431100
2004-08-04	54.07	54.72	53.70	54.29	473700
2004-08-05	54.37	54.37	53.27	53.33	1049100
2004-08-06	52.27	53.12	52.27	52.55	1227000
2004-08-09	52.52	52.70	52.24	52.40	333000
2004-08-10	52.47	53.45	52.47	53.22	1581600
2004-08-11	52.87	53.30	52.36	53.15	814200
2004-08-12	52.77	52.89	52.23	52.44	651600
2004-08-13	52.48	52.76	52.19	52.50	249600
2004-08-16	52.58	53.45	52.58	53.33	579600
2004-08-17	53.73	53.83	53.38	53.52	712800
2004-08-18	53.27	54.47	53.22	54.47	1002300
2004-08-19	54.25	54.46	53.87	53.95	503400
2004-08-20	54.07	55.01	54.00	54.85	684900
2004-08-23	55.07	55.18	54.50	54.65	731100
2004-08-24	54.83	55.00	54.53	54.76	666300
2004-08-25	54.90	55.25	54.50	55.13	805500
2004-08-26	55.10	55.23	54.93	54.96	466500
2004-08-27	55.13	55.51	55.08	55.42	485100
2004-08-30	55.28	55.36	54.82	54.89	955500
2004-08-31	54.88	55.37	54.65	55.37	941400
2004-09-01	55.23	55.85	55.23	55.60	865800
2004-09-02	55.45	56.62	55.45	56.62	999900
2004-09-03	56.37	56.60	55.83	56.00	1318200
2004-09-07	56.53	56.79	56.34	56.72	1048200
2004-09-08	56.72	57.06	56.23	56.47	343500
2004-09-09	56.43	57.20	56.43	56.98	1391100
2004-09-10	57.08	57.29	56.58	57.25	746400
2004-09-13	57.33	57.62	57.20	57.23	818400
2004-09-14	57.20	57.36	56.74	57.07	1081200
2004-09-15	56.92	57.03	56.67	56.72	449700
2004-09-16	56.95	57.53	56.95	57.49	388200
2004-09-17	57.55	57.61	57.00	57.33	496500
2004-09-20	57.22	57.37	56.99	57.13	838200
2004-09-21	57.23	57.70	57.23	57.52	459900
2004-09-22	57.20	57.20	56.58	56.62	2665500
2004-09-23	56.70	56.86	56.51	56.65	2679000
2004-09-24	56.57	56.78	56.40	56.40	655800
2004-09-27	56.29	56.29	55.79	55.93	1130400
2004-09-28	56.00	56.64	55.87	56.57	2208600
2004-09-29	56.58	57.00	56.52	56.95	2374800
2004-09-30	56.87	57.43	56.78	57.23	1184400
2004-10-01	57.27	58.44	57.27	58.44	765300
2004-10-04	58.78	59.02	58.61	58.70	1030200
2004-10-05	58.78	58.88	58.44	58.52	593100
2004-10-06	58.57	59.08	58.51	59.08	679200
2004-10-07	59.00	59.00	58.07	58.11	301500
2004-10-08	57.97	58.26	57.52	57.57	685500
2004-10-11	57.70	57.82	57.40	57.67	686400
2004-10-12	57.27	57.81	57.06	57.65	659700
2004-10-13	58.03	58.03	56.72	56.78	1405500
2004-10-14	56.77	56.92	56.36	56.36	762300
2004-10-15	56.53	57.30	56.33	56.99	1125600
2004-10-18	56.92	57.31	56.56	57.12	689400
2004-10-19	57.33	57.57	56.49	56.52	1089000
2004-10-20	56.38	56.86	56.08	56.67	249000
2004-10-21	56.82	57.48	56.55	57.45	427500
2004-10-22	57.37	57.63	56.52	56.52	726600
2004-10-25	56.43	57.28	56.30	57.12	1009500
2004-10-26	57.22	57.98	56.63	57.98	549300
2004-10-27	57.90	58.50	57.75	58.49	1462500
2004-10-28	58.40	58.49	57.92	58.20	1812000
2004-10-29	58.28	58.47	57.93	58.07	327600
2004-11-01	58.22	58.48	57.88	58.43	432000
2004-11-02	58.62	58.88	58.02	58.23	661800
2004-11-03	59.03	59.31	58.73	59.18	1183500
2004-11-04	59.18	59.97	58.95	59.85	759300
2004-11-05	60.17	60.36	59.67	60.10	1172400
2004-11-08	60.07	60.12	59.67	59.87	880800
2004-11-09	59.88	60.24	59.74	60.05	233400
2004-11-10	60.12	60.75	60.07	60.47	772800
2004-11-11	60.62	61.11	60.47	61.08	1099800
2004-11-12	61.13	61.72	60.90	61.62	1159800
2004-11-15	61.56	61.79	61.37	61.77	660000
2004-11-16	61.77	61.79	61.21	61.30	447600
2004-11-17	61.62	62.24	61.45	61.69	928500
2004-11-18	61.73	61.77	61.30	61.67	330000
2004-11-19	61.53	61.61	60.87	61.07	568200
2004-11-22	60.98	61.92	60.70	61.91	957900
2004-11-23	61.90	62.32	61.38	62.32	962700
2004-11-24	62.40	62.87	62.32	62.75	440400
2004-11-26	62.60	63.10	62.60	62.90	307500
2004-11-29	63.05	63.47	62.43	62.96	3549900
2004-11-30	63.27	63.45	63.00	63.45	3963000
2004-12-01	63.45	64.28	63.35	63.97	886800
2004-12-02	64.03	64.12	63.60	63.75	564000
2004-12-03	63.73	64.02	63.53	63.73	1395600
2004-12-06	62.96	63.76	62.96	63.29	349500
2004-12-07	63.63	63.63	62.09	62.15	1584000
2004-12-08	62.18	62.74	62.08	62.74	1181400
2004-12-09	62.58	62.67	61.82	62.52	2264400
2004-12-10	62.33	63.00	62.25	62.85	365100
2004-12-13	63.23	63.50	62.76	63.48	1597800
2004-12-14	63.55	63.96	63.48	63.82	711300
2004-12-15	63.88	64.41	63.82	64.33	1067400
2004-12-16	64.33	64.39	63.53	63.80	806700
2004-12-17	63.77	63.93	63.45	63.67	309900
2004-12-20	63.91	64.14	63.35	63.62	1096500
2004-12-21	63.88	64.28	63.76	64.28	713700
2004-12-22	64.38	64.72	64.35	64.53	1469400
2004-12-23	64.06	64.49	64.06	64.24	454500
2004-12-27	64.43	64.53	63.57	63.78	550800
2004-12-28	63.83	64.65	63.83	64.57	604500
2004-12-29	64.53	64.69	64.37	64.54	681000
2004-12-30	64.54	64.63	64.33	64.43	3541500
2004-12-31	64.39	64.83	64.18	64.32	3172200
2005-01-03	64.67	64.68	63.24	63.57	1318200
2005-01-04	63.70	63.73	62.30	62.42	1454100
2005-01-05	62.33	62.36	61.17	61.17	2058600
2005-01-06	61.20	61.88	61.16	61.33	1346700
2005-01-07	61.45	61.71	60.67	60.67	1327200
2005-01-10	60.72	61.74	60.67	61.27	1059600
2005-01-11	61.15	61.15	60.42	60.72	815700
2005-01-12	60.67	60.88	59.93	60.83	1083300
2005-01-13	60.78	61.16	60.36	60.53	767700
2005-01-14	60.83	61.28	60.67	61.19	387900
2005-01-18	61.13	62.08	61.00	61.90	572100
2005-01-19	61.81	62.01	61.18	61.18	1519500
2005-01-20	60.80	61.28	60.67	60.74	1308000
2005-01-21	60.90	61.23	60.51	60.65	701100
2005-01-24	60.88	61.03	60.14	60.28	882300
2005-01-25	60.65	60.95	60.18	60.37	750000
2005-01-26	60.60	61.16	60.33	61.02	1121100
2005-01-27	61.05	61.54	60.93	61.28	747000
2005-01-28	61.20	61.37	60.50	61.13	3215400
2005-01-31	61.28	61.99	61.28	61.82	904800
2005-02-01	61.88	62.33	61.79	62.18	978900
2005-02-02	62.18	62.71	62.14	62.65	1067400
2005-02-03	62.47	62.53	62.04	62.39	461100
2005-02-04	62.33	63.22	62.33	63.14	515700
2005-02-07	63.14	63.41	62.86	63.04	744000
2005-02-08	63.00	63.31	63.00	63.08	596700
2005-02-09	63.30	63.35	62.05	62.11	767400
2005-02-10	62.20	62.47	61.86	62.27	919500
2005-02-11	62.25	63.17	61.81	63.08	1027800
2005-02-14	63.00	63.19	62.70	63.11	1263000
2005-02-15	63.11	63.42	62.79	63.10	787800
2005-02-16	62.97	63.69	62.81	63.36	642900
2005-02-17	63.35	63.61	62.73	62.80	822600
2005-02-18	62.83	63.01	62.39	62.58	980400
2005-02-22	62.33	62.58	61.35	61.40	951900
2005-02-23	61.60	62.13	61.55	61.68	493200
2005-02-24	61.63	62.33	61.27	62.27	1046700
2005-02-25	62.32	63.45	62.23	63.45	3168000
2005-02-28	63.35	63.49	62.59	63.10	3512400
2005-03-01	63.30	63.75	63.12	63.72	726600
2005-03-02	63.40	64.01	63.24	63.44	531000
2005-03-03	63.63	63.93	63.21	63.67	999900
2005-03-04	64.05	64.64	63.85	64.56	928800
2005-03-07	64.57	64.84	64.38	64.46	899400
2005-03-08	64.38	64.53	63.78	63.80	707700
2005-03-09	63.58	63.81	63.15	63.15	1213200
2005-03-10	63.12	63.31	62.62	62.87	682500
2005-03-11	63.02	63.32	62.58	62.78	791100
2005-03-14	63.08	63.38	62.87	63.38	463800
2005-03-15	63.55	63.79	62.83	63.00	502800
2005-03-16	62.90	62.98	62.41	62.62	1299900
2005-03-17	62.62	63.02	62.41	62.74	829200
2005-03-18	62.82	62.82	62.26	62.42	1031700
2005-03-21	62.57	62.65	62.11	62.42	572100
2005-03-22	62.35	63.18	62.00	62.07	1200000
2005-03-23	61.90	61.90	61.39	61.45	1056600
2005-03-24	61.37	61.87	61.28	61.37	799500
2005-03-28	61.42	61.72	61.28	61.44	687600
2005-03-29	61.27	61.82	60.31	60.55	1552800
2005-03-30	60.67	61.45	60.67	61.42	1072800
2005-03-31	61.42	61.55	61.10	61.42	930300
2005-04-01	61.63	62.07	60.82	61.10	1580100
2005-04-04	61.17	61.61	60.66	61.44	746700
2005-04-05	61.50	61.69	61.32	61.57	701400
2005-04-06	61.67	62.13	61.59	61.72	541200
2005-04-07	61.47	62.17	61.35	61.98	802200
2005-04-08	61.97	61.99	60.99	60.99	638400
2005-04-11	61.13	61.13	60.54	60.72	381900
2005-04-12	60.60	61.48	60.09	61.32	1155900
2005-04-13	61.18	61.31	60.24	60.42	572400
2005-04-14	60.33	60.50	59.26	59.35	2273700
2005-04-15	59.23	59.51	58.05	58.38	2651400
2005-04-18	58.30	58.94	57.86	58.70	1450800
2005-04-19	59.12	59.64	59.12	59.60	2757600
2005-04-20	59.72	59.72	58.57	58.67	857400
2005-04-21	59.27	60.00	58.84	60.00	1167300
2005-04-22	60.00	60.00	58.48	59.10	1167900
2005-04-25	59.37	59.77	59.20	59.76	652200
2005-04-26	59.55	59.98	58.83	58.95	942300
2005-04-27	58.67	59.35	58.22	59.03	957300
2005-04-28	58.67	58.70	57.63	57.64	820500
2005-04-29	58.07	58.31	57.20	58.22	2029500
2005-05-02	58.37	58.90	58.24	58.85	684000
2005-05-03	58.82	59.29	58.55	59.09	745200
2005-05-04	59.13	59.89	58.92	59.76	1140000
2005-05-05	59.83	60.19	59.39	59.80	1132800
2005-05-06	60.23	60.23	59.70	59.86	1024800
2005-05-09	59.90	60.48	59.65	60.48	554100
2005-05-10	60.18	60.52	59.64	59.83	322200
2005-05-11	60.00	60.08	59.13	59.87	837300
2005-05-12	60.13	60.15	58.76	58.89	2019600
2005-05-13	59.12	59.12	57.91	58.51	889200
2005-05-16	58.40	59.44	58.40	59.44	529800
2005-05-17	59.30	59.88	58.95	59.83	957000
2005-05-18	60.10	61.03	60.10	60.88	1323300
2005-05-19	60.97	61.33	60.78	61.15	1013400
2005-05-20	61.15	61.19	60.67	61.02	830400
2005-05-23	61.23	61.70	61.13	61.57	706500
2005-05-24	61.25	61.57	61.13	61.27	636000
2005-05-25	61.32	61.32	60.63	60.72	527400
2005-05-26	61.02	61.60	61.00	61.57	395400
2005-05-27	61.67	62.00	61.35	62.00	356100
2005-05-31	62.08	62.19	61.67	61.72	695700
2005-06-01	61.85	62.72	61.82	62.54	1348800
2005-06-02	62.67	62.85	62.33	62.66	875700
2005-06-03	62.57	62.87	62.13	62.30	1675800
2005-06-06	62.22	62.68	62.15	62.61	1212300
2005-06-07	62.88	63.43	62.62	62.75	1220700
2005-06-08	62.83	63.09	62.37	62.37	842100
2005-06-09	62.50	63.11	62.12	63.00	567600
2005-06-10	62.80	63.20	62.80	63.14	449800
2005-06-13	63.05	63.53	62.87	63.45	540400
2005-06-14	63.45	64.05	63.21	64.05	394700
2005-06-15	64.20	64.30	63.56	64.30	530400
2005-06-16	64.30	64.90	64.19	64.77	670100
2005-06-17	65.15	65.41	64.73	64.74	467800
2005-06-20	64.55	64.78	64.33	64.54	1303200
2005-06-21	64.55	64.70	64.28	64.40	532800
2005-06-22	64.70	64.91	64.21	64.63	1073700
2005-06-23	64.66	64.71	63.59	63.69	901700
2005-06-24	63.55	63.65	61.74	63.10	1773100
2005-06-27	63.07	63.32	62.85	63.30	941300
2005-06-28	63.55	64.58	63.48	64.58	1329400
2005-06-29	64.60	64.80	64.35	64.58	752000
2005-06-30	64.70	65.00	64.15	64.30	1621500
2005-07-01	64.40	64.84	64.25	64.75	580600
2005-07-05	64.51	65.60	64.46	65.60	681200
2005-07-06	65.70	65.79	65.06	65.10	649500
2005-07-07	64.50	65.30	64.16	65.15	861900
2005-07-08	65.20	66.57	65.14	66.47	810400
2005-07-11	66.60	67.45	66.55	67.37	1737100
2005-07-12	67.30	67.71	66.95	67.19	1019400
2005-07-13	67.24	67.35	66.72	67.00	407400
2005-07-14	67.40	67.58	66.34	66.42	652300
2005-07-15	66.45	66.63	65.93	66.43	723900
2005-07-18	66.40	66.49	65.84	66.15	875100
2005-07-19	66.52	67.15	66.26	67.05	643000
2005-07-20	66.80	68.02	66.72	67.91	1279600
2005-07-21	67.70	67.80	66.24	66.77	1665200
2005-07-22	66.85	67.97	66.84	67.89	1167800
2005-07-25	67.85	68.21	67.15	67.35	829300
2005-07-26	67.55	67.92	67.19	67.75	694900
2005-07-27	67.85	67.86	67.06	67.82	874300
2005-07-28	67.90	68.44	67.53	68.44	1003400
2005-07-29	68.46	68.66	67.87	68.18	2123400
2005-08-01	68.37	68.55	68.08	68.23	1175900
2005-08-02	68.25	68.87	68.25	68.81	1242800
2005-08-03	68.40	68.62	68.21	68.28	1184300
2005-08-04	68.05	68.14	67.06	67.20	1378200
2005-08-05	67.05	67.05	65.90	66.16	1235500
2005-08-08	66.45	66.57	65.67	65.90	1164400
2005-08-09	66.04	66.27	65.69	66.02	736700
2005-08-10	66.37	66.76	65.39	65.89	1226000
2005-08-11	65.83	66.51	65.68	66.44	1174200
2005-08-12	66.10	66.17	65.26	65.77	915900
2005-08-15	65.70	66.58	65.39	66.30	579600
2005-08-16	66.15	66.15	65.17	65.25	484900
2005-08-17	65.33	65.75	65.05	65.18	1007000
2005-08-18	64.88	65.30	64.71	64.96	751600
2005-08-19	65.05	65.27	64.86	65.15	574400
2005-08-22	65.30	65.67	65.05	65.67	1269200
2005-08-23	65.78	65.80	64.98	65.61	628000
2005-08-24	65.46	66.10	65.00	65.32	546900
2005-08-25	65.55	65.87	65.39	65.78	483400
2005-08-26	65.75	65.75	64.67	64.70	515700
2005-08-29	64.60	65.51	64.30	65.45	553300
2005-08-30	65.20	65.35	64.80	65.17	714000
2005-08-31	65.25	66.58	64.98	66.58	1022900
2005-09-01	66.50	66.94	66.24	66.58	760400
2005-09-02	66.70	66.79	66.01	66.20	552300
2005-09-06	66.40	67.25	66.35	67.15	580400
2005-09-07	67.15	67.40	66.88	67.36	1204000
2005-09-08	67.20	67.25	66.59	66.85	702700
2005-09-09	67.05	67.39	66.96	67.25	471300
2005-09-12	67.30	67.93	67.07	67.59	799500
2005-09-13	67.50	67.50	66.84	67.01	807600
2005-09-14	67.15	67.25	66.20	66.35	419800
2005-09-15	66.50	66.56	66.07	66.27	414300
2005-09-16	66.70	67.03	66.36	66.88	898600
2005-09-19	68.81	68.81	64.93	66.52	272200
2005-09-20	66.72	66.84	65.54	65.60	1247800
2005-09-21	65.60	65.60	64.56	64.56	919400
2005-09-22	64.66	65.11	63.99	64.90	1293300
2005-09-23	64.50	65.17	64.14	65.12	589300
2005-09-26	65.35	65.72	65.08	65.45	500500
2005-09-27	65.40	65.62	64.75	65.20	551800
2005-09-28	65.40	65.40	64.47	64.91	622600
2005-09-29	64.95	65.84	64.54	65.78	756600
2005-09-30	65.85	66.08	65.54	65.93	1115100
2005-10-03	66.15	66.63	66.05	66.31	1589800
2005-10-04	66.54	66.64	65.30	65.30	2245800
2005-10-05	65.30	65.30	63.65	63.74	2056100
2005-10-06	63.70	64.21	62.65	63.42	1298900
2005-10-07	63.75	64.06	63.42	63.82	1232400
2005-10-10	64.00	64.00	63.12	63.30	1003200
2005-10-11	63.40	63.66	62.39	62.39	1987600
2005-10-12	62.40	62.66	61.13	61.57	1754800
2005-10-13	61.69	62.08	61.06	61.91	4421000
2005-10-14	62.47	62.90	61.59	62.85	1583600
2005-10-17	62.75	63.11	62.03	62.84	2659200
2005-10-18	62.76	63.05	61.95	62.06	869400
2005-10-19	61.85	63.34	61.35	63.32	1266200
2005-10-20	63.40	63.42	61.73	62.30	1238500
2005-10-21	62.40	63.27	62.40	62.90	1028800
2005-10-24	62.91	64.25	62.91	64.25	925200
2005-10-25	64.20	64.23	63.08	63.79	931000
2005-10-26	63.55	64.27	63.11	63.22	568800
2005-10-27	63.15	63.18	61.96	62.19	1417400
2005-10-28	62.50	63.37	62.11	63.15	1343300
2005-10-31	63.80	64.59	63.75	63.75	1879900
2005-11-01	64.10	64.37	63.70	64.18	642200
2005-11-02	64.05	65.32	63.90	65.32	761000
2005-11-03	66.32	66.32	65.10	65.37	1677600
2005-11-04	65.45	65.51	64.78	65.27	1729800
2005-11-07	65.50	65.85	65.12	65.48	514800
2005-11-08	65.30	65.31	64.86	65.24	579700
2005-11-09	65.10	65.92	64.95	65.39	985600
2005-11-10	65.50	66.05	64.60	65.84	2112400
2005-11-11	66.05	66.34	65.76	66.20	392300
2005-11-14	66.25	66.27	65.56	65.98	412500
2005-11-15	65.95	66.15	64.87	65.03	1513400
2005-11-16	65.10	65.18	64.36	64.93	514400
2005-11-17	65.05	66.00	65.05	65.98	518200
2005-11-18	66.30	66.54	65.94	66.40	674000
2005-11-21	66.55	67.15	66.10	67.08	518300
2005-11-22	66.95	67.48	66.74	67.30	959400
2005-11-23	67.15	67.74	67.15	67.52	824200
2005-11-25	67.40	67.55	67.22	67.45	130200
2005-11-28	67.50	67.50	66.36	66.55	550500
2005-11-29	66.75	67.13	66.43	66.70	606400
2005-11-30	66.70	67.30	66.63	66.95	486200
2005-12-01	67.15	68.37	67.15	68.15	2182400
2005-12-02	68.10	68.20	67.54	68.20	1235100
2005-12-05	68.02	68.04	67.28	67.72	1088300
2005-12-06	68.05	68.37	67.72	67.80	581200
2005-12-07	67.85	67.92	67.13	67.49	962400
2005-12-08	67.50	68.14	67.08	67.62	1315000
2005-12-09	67.75	68.07	67.09	67.93	1937700
2005-12-12	68.25	68.27	67.65	68.08	965500
2005-12-13	68.05	68.34	67.66	68.25	1498700
2005-12-14	68.30	68.56	67.85	68.19	719600
2005-12-15	68.07	68.15	67.10	67.47	1871900
2005-12-16	67.84	67.85	67.23	67.23	830200
2005-12-19	67.30	67.30	66.21	66.45	1019500
2005-12-20	66.40	66.90	66.00	66.40	1110000
2005-12-21	66.65	67.17	66.57	66.89	972100
2005-12-22	66.80	67.09	66.51	67.09	1858400
2005-12-23	67.35	67.35	67.10	67.17	574800
2005-12-27	67.40	67.50	66.26	66.49	982400
2005-12-28	66.60	66.84	66.26	66.68	1340200
2005-12-29	66.80	66.96	66.40	66.40	580400
2005-12-30	66.00	66.25	65.71	65.93	1916900
2006-01-03	66.40	67.25	65.28	67.23	1662600
2006-01-04	67.25	67.70	67.02	67.57	1034400
2006-01-05	67.55	67.80	67.25	67.80	1361700
2006-01-06	68.20	68.50	67.66	68.39	1063700
2006-01-09	68.50	69.20	68.46	68.87	994900
2006-01-10	68.70	69.56	68.51	69.50	1166500
2006-01-11	69.67	69.67	68.93	69.49	863400
2006-01-12	69.28	69.53	68.91	69.13	1540100
2006-01-13	69.30	69.34	68.84	69.23	567100
2006-01-17	68.97	68.97	68.42	68.83	1065500
2006-01-18	68.45	68.92	68.33	68.87	1157700
2006-01-19	68.98	69.97	68.79	69.65	1674600
2006-01-20	69.89	69.89	68.69	69.10	2050700
2006-01-23	69.10	69.53	69.00	69.29	694100
2006-01-24	69.50	70.44	69.49	70.09	1305200
2006-01-25	70.43	70.58	69.82	70.42	1305700
2006-01-26	70.50	71.22	70.40	71.16	936400
2006-01-27	71.32	71.97	71.07	71.42	1033400
2006-01-30	71.40	71.64	71.08	71.20	1961600
2006-01-31	71.05	71.63	70.76	71.05	2371200
2006-02-01	71.30	71.92	71.20	71.69	1119200
2006-02-02	71.75	71.75	70.37	70.78	1522500
2006-02-03	70.55	71.12	70.19	70.52	802200
2006-02-06	70.65	71.09	70.24	71.05	1348700
2006-02-07	71.05	71.27	70.00	70.11	1380300
2006-02-08	70.25	70.63	69.75	70.60	1585200
2006-02-09	70.60	71.07	70.02	70.02	958800
2006-02-10	69.95	70.23	69.29	69.99	942100
2006-02-13	70.00	70.00	69.28	69.60	621200
2006-02-14	69.80	70.73	69.17	70.57	1055200
2006-02-15	69.96	71.03	69.96	71.03	821100
2006-02-16	71.35	71.68	71.05	71.63	1470900
2006-02-17	71.70	71.75	71.22	71.52	630800
2006-02-21	71.75	71.77	70.75	71.33	388800
2006-02-22	71.40	71.95	71.06	71.79	925200
2006-02-23	71.70	72.19	71.29	71.58	1095500
2006-02-24	71.70	72.26	71.33	72.25	777800
2006-02-27	72.33	72.75	72.23	72.35	1154500
2006-02-28	72.35	72.35	71.32	71.34	986300
2006-03-01	71.45	72.65	71.45	72.54	908300
2006-03-02	72.50	72.63	71.90	72.44	3180800
2006-03-03	72.10	72.91	71.98	72.03	1532400
2006-03-06	72.10	72.26	71.36	71.61	743600
2006-03-07	71.01	71.13	70.43	70.54	515600
2006-03-08	70.45	71.02	69.93	70.88	1119500
2006-03-09	70.80	71.25	70.32	70.37	1153700
2006-03-10	70.50	71.44	70.23	71.44	642000
2006-03-13	71.80	72.10	71.22	71.51	848200
2006-03-14	71.30	72.45	71.10	72.40	1270700
2006-03-15	72.30	73.11	72.18	72.97	1065000
2006-03-16	73.30	73.56	72.93	73.04	731700
2006-03-17	73.25	73.47	72.82	73.21	2297500
2006-03-20	73.30	73.40	72.70	73.15	1336100
2006-03-21	73.05	73.49	71.98	72.00	845100
2006-03-22	71.95	73.13	71.78	72.82	818000
2006-03-23	72.93	73.25	72.62	73.25	536500
2006-03-24	73.05	73.62	72.86	73.59	548500
2006-03-27	73.65	73.72	73.19	73.72	504900
2006-03-28	73.65	74.04	73.13	73.33	497000
2006-03-29	73.65	74.78	73.56	74.77	1111100
2006-03-30	74.85	75.05	74.14	74.57	902300
2006-03-31	74.65	74.76	74.07	74.74	1588700
2006-04-03	74.85	75.21	74.14	74.30	666700
2006-04-04	74.15	74.82	73.92	74.51	871000
2006-04-05	74.60	74.85	74.09	74.67	1925200
2006-04-06	74.70	74.90	74.29	74.90	537000
2006-04-07	75.15	75.38	73.63	73.71	535900
2006-04-10	73.80	74.12	73.21	73.50	1717400
2006-04-11	73.65	73.78	72.19	72.34	1351000
2006-04-12	72.45	73.10	72.45	73.01	753000
2006-04-13	73.00	73.54	72.51	73.30	775100
2006-04-17	73.20	73.46	72.56	73.00	654600
2006-04-18	73.55	75.20	73.41	75.20	1462400
2006-04-19	75.35	75.92	74.96	75.90	501400
2006-04-20	76.55	76.55	74.79	75.40	1276700
2006-04-21	75.85	75.96	74.94	75.29	559200
2006-04-24	75.25	75.40	74.46	74.70	515300
2006-04-25	74.90	74.90	74.20	74.80	1675400
2006-04-26	74.85	75.50	74.64	75.01	916200
2006-04-27	74.40	75.61	73.83	74.45	1181300
2006-04-28	74.30	75.16	74.15	74.99	1632100
2006-05-01	75.45	75.53	74.39	74.39	885500
2006-05-02	74.75	75.50	74.43	75.50	453200
2006-05-03	75.45	75.70	74.86	75.43	1145200
2006-05-04	75.55	76.24	75.54	76.24	461600
2006-05-05	76.65	77.22	76.46	76.76	1662000
2006-05-08	76.75	76.98	75.90	76.84	738600
2006-05-09	76.76	76.96	76.56	76.86	265100
2006-05-10	76.65	76.70	75.95	76.44	1245000
2006-05-11	76.25	76.30	74.59	74.84	867600
2006-05-12	74.26	74.30	73.00	73.07	1796100
2006-05-15	72.55	73.11	72.05	72.91	933500
2006-05-16	73.05	73.47	72.62	73.01	552400
2006-05-17	72.30	72.75	71.63	71.87	1440600
2006-05-18	72.20	72.61	71.03	71.12	1078500
2006-05-19	71.20	72.15	70.60	72.04	1723500
2006-05-22	71.25	71.84	70.30	71.28	1303200
2006-05-23	72.00	72.36	70.30	70.39	887300
2006-05-24	70.60	71.43	69.39	71.07	989200
2006-05-25	71.55	72.55	71.29	72.49	1057100
2006-05-26	72.70	72.84	72.24	72.74	554200
2006-05-30	72.30	72.35	70.67	70.77	740900
2006-05-31	71.00	71.99	70.86	71.99	817000
2006-06-01	72.00	73.45	71.80	73.45	672800
2006-06-02	73.80	73.99	72.83	73.58	3975100
2006-06-05	73.10	73.30	71.12	71.45	1121800
2006-06-06	71.35	71.42	70.16	71.15	1388000
2006-06-07	71.00	72.10	70.46	70.64	975000
2006-06-08	70.20	71.04	68.67	70.92	2622300
2006-06-09	71.20	71.55	70.00	70.19	766400
2006-06-12	70.30	70.30	68.55	68.71	1608000
2006-06-13	68.25	69.43	67.55	67.62	1028800
2006-06-14	67.60	68.42	67.38	68.33	1151800
2006-06-15	68.95	70.71	68.86	70.58	1876100
2006-06-16	70.19	70.35	69.29	69.61	879800
2006-06-19	69.75	69.83	68.22	68.33	1775300
2006-06-20	68.55	69.11	68.14	68.17	1590600
2006-06-21	68.15	69.72	68.08	69.47	1303400
2006-06-22	68.65	69.11	68.44	68.90	2349800
2006-06-23	68.55	69.48	68.32	69.14	1475200
2006-06-26	69.66	70.05	69.40	70.05	767300
2006-06-27	70.13	70.31	68.58	68.89	1660800
2006-06-28	68.90	69.25	68.17	69.25	925700
2006-06-29	69.75	71.80	69.62	71.80	2753100
2006-06-30	72.15	72.37	71.06	72.37	3213900
2006-07-03	72.35	73.00	72.08	73.00	1295500
2006-07-05	72.50	72.50	71.44	72.08	1623700
2006-07-06	72.28	72.71	71.82	72.33	1109200
2006-07-07	71.76	72.43	71.18	71.40	870100
2006-07-10	71.55	72.16	71.29	71.57	695400
2006-07-11	71.20	72.23	70.78	72.23	1247000
2006-07-12	71.95	72.10	70.69	70.87	1163900
2006-07-13	70.33	70.68	69.26	69.38	1929900
2006-07-14	69.35	69.40	68.37	68.90	1254200
2006-07-17	69.14	69.56	68.54	69.04	564200
2006-07-18	69.40	69.64	68.40	69.63	1084300
2006-07-19	69.65	71.43	69.45	71.09	1647600
2006-07-20	71.62	71.75	69.40	69.46	1152500
2006-07-21	69.20	69.20	68.20	68.57	1151100
2006-07-24	69.25	70.62	69.22	70.62	1039500
2006-07-25	70.45	71.43	70.22	70.80	1576900
2006-07-26	70.75	71.35	69.90	70.76	1330500
2006-07-27	71.35	71.50	69.83	70.10	2552500
2006-07-28	70.52	71.60	70.37	71.60	947900
2006-07-31	71.24	71.58	70.89	71.50	999400
2006-08-01	70.85	70.90	70.12	70.54	746900
2006-08-02	70.80	71.51	70.71	71.32	940400
2006-08-03	70.50	72.03	70.32	71.90	755700
2006-08-04	72.80	73.09	70.97	71.44	2507800
2006-08-07	71.25	71.50	70.87	71.25	343700
2006-08-08	71.55	71.88	70.20	70.30	984500
2006-08-09	70.95	71.27	69.71	69.83	667200
2006-08-10	69.38	70.71	69.10	70.27	1127600
2006-08-11	67.84	70.11	67.84	69.60	857700
2006-08-14	70.20	70.98	69.84	70.10	655100
2006-08-15	71.00	71.58	70.89	71.50	885400
2006-08-16	72.02	72.43	71.56	72.30	870700
2006-08-17	72.22	72.82	72.08	72.62	802900
2006-08-18	72.70	72.83	71.95	72.59	575000
2006-08-21	72.35	72.35	71.81	72.15	1620600
2006-08-22	72.00	72.44	71.85	72.20	3068500
2006-08-23	72.37	72.61	71.13	71.28	531200
2006-08-24	71.82	71.82	70.95	71.45	636700
2006-08-25	71.40	71.94	71.21	71.55	519000
2006-08-28	71.55	72.29	71.43	72.16	850200
2006-08-29	72.38	73.13	71.82	72.75	1004700
2006-08-30	73.20	73.75	72.95	73.50	1081900
2006-08-31	73.91	74.05	73.45	73.88	778600
2006-09-01	73.91	74.04	73.35	73.69	450800
2006-09-05	73.80	74.35	73.60	74.20	467100
2006-09-06	73.75	73.75	72.81	73.07	1130000
2006-09-07	72.49	73.02	72.16	72.40	735800
2006-09-08	72.45	72.73	72.19	72.69	242800
2006-09-11	72.33	72.92	71.84	72.54	646700
2006-09-12	73.04	74.33	72.70	74.25	1416000
2006-09-13	74.24	74.86	74.07	74.63	348700
2006-09-14	74.50	74.62	74.00	74.34	686600
2006-09-15	74.85	75.00	74.24	74.70	1196900
2006-09-18	74.52	74.98	74.12	74.42	1096900
2006-09-19	74.62	74.62	73.19	74.15	1073400
2006-09-20	74.85	75.46	74.73	75.20	601400
2006-09-21	75.38	75.53	74.08	74.81	522100
2006-09-22	74.02	74.27	73.12	73.26	931800
2006-09-25	73.75	74.81	73.31	74.55	654200
2006-09-26	74.15	74.76	73.96	74.45	559600
2006-09-27	74.30	74.91	74.05	74.68	890800
2006-09-28	75.00	75.13	74.23	74.56	1672700
2006-09-29	74.70	74.88	73.70	73.85	1441200
2006-10-02	73.75	74.05	72.96	73.72	1050400
2006-10-03	72.92	73.78	72.62	73.38	1412800
2006-10-04	73.10	74.94	73.09	74.80	915800
2006-10-05	74.95	75.74	74.70	75.63	936300
2006-10-06	75.35	75.59	74.74	75.31	1121100
2006-10-09	75.17	75.86	74.78	75.56	509700
2006-10-10	75.81	76.00	75.35	75.82	583600
2006-10-11	75.45	75.93	74.71	75.33	704800
2006-10-12	75.76	76.85	75.66	76.69	752000
2006-10-13	76.95	77.40	76.68	77.35	746900
2006-10-16	77.40	77.95	77.17	77.83	853200
2006-10-17	77.45	77.68	76.87	77.49	931800
2006-10-18	78.10	78.19	77.17	77.40	858400
2006-10-19	77.19	77.93	77.10	77.72	391800
2006-10-20	77.97	77.97	77.02	77.12	880300
2006-10-23	77.01	77.75	76.67	77.40	800400
2006-10-24	77.00	77.40	76.88	77.03	912900
2006-10-25	77.34	77.85	76.88	77.61	618300
2006-10-26	78.14	78.50	77.34	78.36	961100
2006-10-27	78.37	78.48	77.32	77.40	864800
2006-10-30	77.70	78.18	76.98	78.09	1336600
2006-10-31	78.20	78.26	77.10	77.61	1226400
2006-11-01	77.98	77.98	76.12	76.12	1617100
2006-11-02	75.55	76.38	75.55	75.83	1132700
2006-11-03	76.41	76.68	75.66	76.17	1021100
2006-11-06	76.90	77.49	76.30	77.10	724200
2006-11-07	77.30	78.09	77.17	77.43	1089700
2006-11-08	76.80	78.17	76.67	77.95	948900
2006-11-09	78.46	78.46	76.82	77.19	618900
2006-11-10	77.35	78.05	77.11	78.05	821900
2006-11-13	78.00	78.45	77.74	78.24	737500
2006-11-14	78.58	79.74	77.98	79.72	2504900
2006-11-15	79.70	80.49	79.55	80.20	1381300
2006-11-16	80.76	80.76	79.89	80.17	1184800
2006-11-17	80.17	80.17	79.45	80.17	1636900
2006-11-20	80.06	80.39	79.70	80.27	1473300
2006-11-21	80.00	80.40	79.90	80.38	2051100
2006-11-22	80.63	80.63	80.11	80.50	1060600
2006-11-24	79.85	80.50	79.72	80.00	259000
2006-11-27	80.14	80.14	78.21	78.26	1489900
2006-11-28	77.75	78.76	77.75	78.71	1373500
2006-11-29	79.15	79.76	78.92	79.66	795300
2006-11-30	79.41	80.18	79.11	79.62	783900
2006-12-01	79.92	79.93	78.39	79.38	1120600
2006-12-04	79.70	80.88	78.97	80.82	1933600
2006-12-05	81.00	81.26	80.65	80.76	1529400
2006-12-06	80.75	80.98	80.33	80.56	1575700
2006-12-07	80.91	80.93	80.07	80.07	1260300
2006-12-08	79.83	80.68	79.64	80.20	1890400
2006-12-11	80.07	80.56	79.93	80.50	1761900
2006-12-12	80.55	80.55	79.64	80.17	1611500
2006-12-13	80.55	80.61	79.89	80.41	1193700
2006-12-14	80.49	81.30	80.33	80.76	1864400
2006-12-15	80.76	81.29	80.70	80.77	1981400
2006-12-18	81.24	81.24	79.48	79.76	1439800
2006-12-19	79.05	79.93	79.01	79.77	1681700
2006-12-20	79.52	79.96	79.37	79.76	3293200
2006-12-21	79.90	80.13	79.17	79.39	3171700
2006-12-22	79.59	79.59	78.89	79.07	1285800
2006-12-26	79.30	80.17	79.18	80.15	2003400
2006-12-27	80.53	81.17	80.29	81.12	1588700
2006-12-28	81.15	81.23	80.65	80.88	1372200
2006-12-29	81.01	81.01	79.90	80.04	1421300
2007-01-03	80.90	81.17	79.32	80.24	2028200
2007-01-04	80.28	80.54	79.29	80.36	3182500
2007-01-05	80.12	80.12	78.59	78.72	2629000
2007-01-08	78.99	79.02	77.97	78.73	2054200
2007-01-09	78.67	79.10	77.97	79.01	2351200
2007-01-10	78.70	79.16	78.45	79.16	1941300
2007-01-11	79.36	80.29	79.13	79.86	1411200
2007-01-12	80.10	80.75	79.90	80.75	1433000
2007-01-16	80.79	81.02	79.95	80.07	1873100
2007-01-17	80.04	80.41	79.77	79.89	1828800
2007-01-18	79.65	79.75	78.80	78.98	2102900
2007-01-19	78.75	79.79	78.66	79.55	1347100
2007-01-22	79.74	79.74	78.73	79.01	1721700
2007-01-23	78.85	80.03	78.81	79.62	3066400
2007-01-24	79.86	80.59	79.72	80.48	1913100
2007-01-25	80.72	80.72	79.22	79.46	2028100
2007-01-26	79.51	80.04	78.86	79.73	2307600
2007-01-29	79.92	80.76	79.80	80.52	2765000
2007-01-30	80.77	81.44	79.71	80.98	1321800
2007-01-31	81.02	81.64	80.52	81.22	2298100
2007-02-01	81.58	82.00	81.23	82.00	1620100
2007-02-02	81.99	82.24	81.77	82.02	1342500
2007-02-05	82.17	82.24	81.57	81.98	2126100
2007-02-06	82.31	82.37	81.68	82.34	1434900
2007-02-07	82.63	83.23	82.18	83.23	1493100
2007-02-08	82.70	82.93	82.45	82.93	1299900
2007-02-09	82.96	82.96	81.39	82.01	1671200
2007-02-12	82.18	82.18	81.48	81.90	1685078
2007-02-13	82.16	82.58	81.90	82.58	1275904
2007-02-14	82.73	83.12	82.38	82.58	1099485
2007-02-15	82.56	82.86	82.25	82.52	1151800
2007-02-16	82.55	82.87	82.03	82.77	1191200
2007-02-20	82.82	83.71	82.15	83.46	1347000
2007-02-21	83.35	83.61	82.99	83.51	1292500
2007-02-22	83.73	83.83	83.00	83.74	1144200
2007-02-23	83.75	83.75	83.00	83.30	1048200
2007-02-26	83.59	83.72	82.43	83.06	1917886
2007-02-27	81.31	82.15	79.50	79.50	5103100
2007-02-28	79.89	80.69	79.22	80.23	2095800
2007-03-01	79.02	80.61	78.33	79.80	3273699
2007-03-02	79.76	79.93	78.35	78.35	3502000
2007-03-05	77.41	78.82	76.56	76.69	2055800
2007-03-06	77.94	79.28	77.68	78.79	2083700
2007-03-07	78.89	79.21	78.33	78.41	1528800
2007-03-08	79.52	80.37	78.85	79.38	1548400
2007-03-09	79.79	79.81	79.00	79.78	1176200
2007-03-12	79.27	80.12	79.27	79.93	1133400
2007-03-13	79.36	79.57	77.76	77.91	1611100
2007-03-14	77.84	78.84	77.18	78.84	2601800
2007-03-15	78.72	79.68	78.72	79.62	1276200
2007-03-16	79.83	79.83	78.83	78.95	845700
2007-03-19	79.52	80.19	79.45	79.98	1176300
2007-03-20	79.89	80.57	79.72	80.57	1118300
2007-03-21	80.85	82.19	80.44	82.10	1536900
2007-03-22	82.27	82.34	81.58	81.84	1357800
2007-03-23	81.57	81.87	81.49	81.78	1149300
2007-03-26	81.63	82.27	80.92	81.40	1461600
2007-03-27	81.32	81.55	80.69	81.04	1627400
2007-03-28	80.66	80.90	79.97	80.36	1542900
2007-03-29	81.14	81.14	79.95	80.68	1123949
2007-03-30	80.87	81.34	80.22	81.00	1445915
2007-04-02	80.98	81.26	80.67	81.23	994000
2007-04-03	81.30	82.30	81.30	82.18	1794061
2007-04-04	81.92	82.13	81.59	81.85	1032000
2007-04-05	81.90	82.15	81.80	81.85	1009876
2007-04-09	82.02	82.18	81.66	81.91	1975979
2007-04-10	81.87	82.32	81.75	82.14	1418360
2007-04-11	82.26	82.26	80.98	81.44	2175337
2007-04-12	81.24	82.19	80.81	81.96	988900
2007-04-13	82.08	82.48	81.71	82.48	2651945
2007-04-16	82.97	83.69	82.81	83.51	1062500
2007-04-17	83.74	83.74	83.08	83.42	1154200
2007-04-18	83.15	83.36	82.83	82.83	1281384
2007-04-19	82.23	82.87	81.97	82.41	1563154
2007-04-20	82.96	83.54	82.93	83.40	2046743
2007-04-23	83.30	83.63	82.98	83.34	1031150
2007-04-24	83.22	83.48	82.49	83.26	1373730
2007-04-25	83.72	84.07	83.15	83.60	1362308
2007-04-26	83.68	84.03	83.18	83.78	1380873
2007-04-27	83.54	83.62	82.98	83.33	776600
2007-04-30	83.53	83.54	81.47	81.55	1884851
2007-05-01	81.95	82.16	81.15	82.08	1817650
2007-05-02	82.05	83.37	81.90	83.03	1452400
2007-05-03	83.24	83.51	82.95	83.14	1182145
2007-05-04	83.44	83.62	83.10	83.58	1329107
2007-05-07	83.52	83.93	83.52	83.65	1236039
2007-05-08	83.31	83.58	82.54	83.40	1017261
2007-05-09	83.07	84.12	82.83	83.46	1303678
2007-05-10	83.30	83.31	82.17	82.50	2393636
2007-05-11	82.75	83.50	82.65	83.25	1155549
2007-05-14	83.24	83.58	82.50	82.70	1561700
2007-05-15	82.54	83.31	81.87	81.92	2302930
2007-05-16	82.04	82.60	81.60	82.60	2025700
2007-05-17	82.49	82.49	81.77	81.96	1241800
2007-05-18	82.05	82.80	81.72	82.54	1842600
2007-05-21	82.50	83.84	82.31	83.37	4015400
2007-05-22	83.46	84.25	83.24	83.81	1468600
2007-05-23	84.21	84.66	83.57	83.68	1549300
2007-05-24	83.51	84.66	82.17	82.53	3295551
2007-05-25	82.87	83.26	82.58	83.19	1244400
2007-05-29	83.41	83.96	83.05	83.90	1748700
2007-05-30	83.30	84.49	83.10	84.49	1859900
2007-05-31	84.75	85.08	84.28	84.80	1636688
2007-06-01	85.07	85.67	84.96	85.40	1508000
2007-06-04	85.11	85.53	84.87	85.45	3559200
2007-06-05	85.21	85.37	84.35	84.84	2546800
2007-06-06	84.40	84.40	83.62	83.95	2186489
2007-06-07	83.76	84.03	82.42	82.42	3336600
2007-06-08	82.69	83.67	82.26	83.50	2398636
2007-06-11	83.18	83.79	82.90	83.31	1007100
2007-06-12	83.02	83.27	81.96	82.15	2663700
2007-06-13	82.08	83.45	82.08	83.19	2913400
2007-06-14	83.36	84.12	83.36	83.65	1883349
2007-06-15	84.94	85.11	84.49	85.11	1522460
2007-06-18	85.38	85.38	84.11	84.50	2237700
2007-06-19	84.05	84.81	83.80	84.69	2867600
2007-06-20	84.96	84.96	83.30	83.30	2068970
2007-06-21	83.03	83.78	82.57	83.64	2203040
2007-06-22	83.61	83.64	82.53	82.71	1697700
2007-06-25	83.05	83.44	82.08	82.42	2269939
2007-06-26	82.76	82.84	81.85	81.85	1609211
2007-06-27	81.34	83.38	81.30	83.36	2428887
2007-06-28	83.44	83.68	82.78	82.99	1843750
2007-06-29	83.45	83.57	82.00	82.35	2465542
2007-07-02	82.85	83.40	82.62	83.32	3854073
2007-07-03	83.50	84.00	83.25	83.54	970420
2007-07-05	83.78	83.91	83.04	83.62	1631692
2007-07-06	83.76	83.97	83.16	83.78	2035300
2007-07-09	84.04	84.08	83.52	83.74	1304907
2007-07-10	83.36	83.48	82.18	82.20	2248192
2007-07-11	82.06	82.59	81.85	82.59	1572100
2007-07-12	82.72	83.86	82.72	83.85	1617500
2007-07-13	83.59	83.95	83.41	83.82	1248800
2007-07-16	83.74	83.78	82.88	83.11	998863
2007-07-17	83.25	83.69	83.13	83.13	956609
2007-07-18	82.59	82.89	81.73	82.70	2324309
2007-07-19	83.33	83.46	82.90	82.90	1388500
2007-07-20	82.86	83.11	81.02	81.50	3295700
2007-07-23	82.20	82.20	81.20	81.20	2887500
2007-07-24	80.53	80.54	78.64	79.12	3621283
2007-07-25	79.48	79.99	78.11	79.02	4189062
2007-07-26	77.08	78.21	75.73	76.65	6560191
2007-07-27	76.81	77.37	74.62	74.90	5144447
2007-07-30	75.34	76.50	74.74	76.02	2285000
2007-07-31	76.90	77.17	74.80	75.30	2894143
2007-08-01	74.85	75.96	74.11	75.62	3081575
2007-08-02	75.89	76.35	75.23	75.99	2394365
2007-08-03	76.07	76.07	72.55	72.60	2829326
2007-08-06	73.16	73.99	71.47	73.73	4208871
2007-08-07	73.62	74.91	72.77	74.24	3336100
2007-08-08	74.82	76.90	74.74	76.70	3555589
2007-08-09	74.67	76.21	74.42	74.42	3298232
2007-08-10	73.95	77.28	73.30	76.19	4381481
2007-08-13	77.00	79.65	75.04	75.23	3997700
2007-08-14	75.33	75.73	73.50	73.50	2382780
2007-08-15	73.34	75.06	72.27	72.70	2056146
2007-08-16	71.96	74.90	71.21	74.90	4352369
2007-08-17	77.31	78.14	75.52	76.52	3342712
2007-08-20	76.75	77.21	75.53	76.42	2071090
2007-08-21	76.82	77.17	76.02	76.68	2272300
2007-08-22	77.62	77.80	76.94	77.70	3015100
2007-08-23	77.69	78.16	76.36	76.71	2031200
2007-08-24	76.41	77.61	76.34	77.51	1978600
2007-08-27	77.35	77.60	76.41	76.65	1171800
2007-08-28	76.21	76.27	74.38	74.54	2742900
2007-08-29	74.95	76.48	74.69	76.45	3121700
2007-08-30	75.85	76.89	75.37	75.90	1982700
2007-08-31	77.07	77.50	76.10	76.57	1286000
2007-09-04	76.35	77.96	76.31	77.41	1870600
2007-09-05	77.11	77.27	75.97	76.48	1990200
2007-09-06	76.71	76.79	75.74	76.35	3309100
2007-09-07	75.44	75.69	74.53	75.30	5433700
2007-09-10	75.33	75.74	73.15	74.20	2357500
2007-09-11	74.69	75.50	74.46	75.50	2645000
2007-09-12	75.07	75.44	74.65	74.65	2739600
2007-09-13	75.08	75.87	74.49	75.03	1564500
2007-09-14	74.08	75.46	73.73	75.32	1939400
2007-09-17	75.04	75.32	74.54	74.71	1816995
2007-09-18	74.93	77.97	74.54	77.96	2991500
2007-09-19	78.77	79.56	78.49	79.07	3587500
2007-09-20	78.96	79.05	77.69	78.12	2419600
2007-09-21	78.51	78.94	78.10	78.10	2375800
2007-09-24	78.48	78.63	77.29	77.47	2449500
2007-09-25	76.55	76.86	76.19	76.70	2313800
2007-09-26	77.30	77.69	76.79	77.34	2216500
2007-09-27	77.60	77.99	77.23	77.50	2480900
2007-09-28	77.49	77.90	76.66	76.93	2468400
2007-10-01	77.01	78.84	76.68	78.68	2606100
2007-10-02	78.73	79.50	78.70	79.09	2512000
2007-10-03	78.84	79.28	78.42	78.82	1274000
2007-10-04	78.71	79.14	78.51	78.92	1354200
2007-10-05	79.52	80.63	79.30	80.39	1951300
2007-10-08	80.07	80.45	79.49	79.83	961200
2007-10-09	80.23	80.38	79.34	80.33	1568000
2007-10-10	79.97	80.28	79.42	80.01	1322400
2007-10-11	80.23	80.71	78.83	79.15	2424200
2007-10-12	79.16	80.04	79.16	79.73	1462250
2007-10-15	79.60	79.79	77.86	78.46	2823000
2007-10-16	78.05	78.46	77.67	77.67	2182600
2007-10-17	78.30	78.72	76.62	77.70	2250000
2007-10-18	77.07	77.80	76.96	77.33	2180100
2007-10-19	77.19	77.30	74.70	74.70	2400200
2007-10-22	74.02	76.51	73.97	76.38	3435200
2007-10-23	76.66	77.05	75.64	76.55	2896000
2007-10-24	76.45	76.54	74.55	76.05	5233200
2007-10-25	76.07	76.90	75.00	76.10	2946400
2007-10-26	76.85	77.35	74.85	77.26	2624702
2007-10-29	77.64	77.79	76.63	77.05	1907915
2007-10-30	76.55	77.26	76.14	76.45	2336300
2007-10-31	76.82	77.99	76.16	77.59	3148090
2007-11-01	76.45	77.54	74.02	74.33	3441100
2007-11-02	75.39	75.39	73.22	74.05	3914217
2007-11-05	73.40	73.90	72.65	73.33	2719699
2007-11-06	73.57	74.63	72.74	74.39	3154700
2007-11-07	73.35	73.80	71.75	72.19	3841900
2007-11-08	72.22	73.25	71.00	72.75	4672624
2007-11-09	71.66	73.19	71.18	72.28	3559429
2007-11-12	72.00	73.79	71.62	71.79	3633408
2007-11-13	72.92	74.54	72.84	74.20	3161278
2007-11-14	75.16	75.16	73.25	74.44	2976792
2007-11-15	73.81	73.81	72.03	72.78	2691379
2007-11-16	72.98	73.51	71.32	72.00	2824425
2007-11-19	71.35	71.87	70.04	70.34	2755263
2007-11-20	70.32	71.20	69.14	70.80	4672727
2007-11-21	70.17	70.71	69.36	69.50	3570740
2007-11-23	69.71	71.64	69.71	71.05	715160
2007-11-26	71.01	71.28	68.60	68.74	2189553
2007-11-27	68.71	69.93	68.60	69.51	2745600
2007-11-28	70.28	72.39	70.25	72.15	2444304
2007-11-29	71.99	72.21	71.21	71.47	2048000
2007-11-30	72.98	73.09	71.55	72.00	2754123
2007-12-03	71.45	71.98	70.84	71.04	2055093
2007-12-04	70.55	70.71	69.88	70.10	2051254
2007-12-05	71.50	71.64	70.62	71.40	2848089
2007-12-06	71.62	73.68	70.85	73.37	2814451
2007-12-07	73.48	73.90	73.06	73.10	3218999
2007-12-10	73.48	74.36	73.23	74.35	1798903
2007-12-11	74.36	74.67	71.50	71.59	4481101
2007-12-12	73.11	73.97	71.21	71.90	3760600
2007-12-13	71.32	71.97	70.83	71.62	3051700
2007-12-14	71.09	71.77	69.88	69.88	2541767
2007-12-17	69.95	70.25	69.09	69.09	4313421
2007-12-18	70.01	70.73	68.71	70.37	4495201
2007-12-19	70.61	70.91	69.90	70.63	3895989
2007-12-20	71.33	71.80	69.82	71.80	3722339
2007-12-21	72.53	73.50	72.53	73.50	4126066
2007-12-24	73.80	74.25	73.45	74.01	1248700
2007-12-26	73.61	74.61	73.50	74.41	2807113
2007-12-27	73.61	73.68	71.50	72.05	3663773
2007-12-28	72.15	72.63	70.90	71.17	2887190
2007-12-31	70.87	71.21	69.99	70.48	2445726
2008-01-02	70.94	70.97	69.20	69.60	4298192
2008-01-03	69.92	70.17	68.43	68.60	4111631
2008-01-04	67.95	67.95	66.31	66.70	3971528
2008-01-07	67.23	67.75	66.03	67.18	5194287
2008-01-08	67.28	68.14	64.97	65.18	4975267
2008-01-09	64.75	65.85	63.63	65.85	4665475
2008-01-10	64.87	67.25	64.78	66.51	6127046
2008-01-11	65.65	66.46	64.97	65.20	4895676
2008-01-14	65.53	66.00	65.12	65.82	2911005
2008-01-15	64.67	65.01	64.05	64.55	4024054
2008-01-16	63.99	66.05	63.99	64.95	4107170
2008-01-17	65.10	65.63	63.25	63.44	3932455
2008-01-18	63.63	64.17	61.67	62.55	5623124
2008-01-22	57.66	64.31	57.64	62.75	5750739
2008-01-23	60.01	65.59	60.01	65.44	5335170
2008-01-24	67.00	67.00	64.32	65.07	4539311
2008-01-25	65.89	66.13	64.31	64.80	3955964
2008-01-28	64.50	66.50	63.92	66.50	3467903
2008-01-29	66.55	67.00	65.44	66.65	3462749
2008-01-30	66.01	67.96	65.25	65.72	4098553
2008-01-31	64.62	68.34	64.30	67.77	4477895
2008-02-01	67.75	69.44	67.60	69.25	2558923
2008-02-04	69.40	69.40	68.14	68.59	1617407
2008-02-05	68.00	68.28	66.61	66.62	3193140
2008-02-06	67.37	67.83	65.98	66.10	1671308
2008-02-07	65.72	67.56	65.72	67.15	2216796
2008-02-08	66.91	67.65	65.97	66.64	1598198
2008-02-11	66.70	66.86	65.61	66.30	2773446
2008-02-12	66.96	67.74	66.46	67.03	3888497
2008-02-13	67.52	68.55	67.31	68.55	2183157
2008-02-14	68.55	68.73	66.67	66.91	3951497
2008-02-15	66.37	66.91	65.87	66.75	1227453
2008-02-19	67.38	67.70	66.38	66.80	1783026
2008-02-20	66.25	67.83	66.07	67.67	2145156
2008-02-21	68.02	68.61	66.11	66.23	2621582
2008-02-22	66.31	66.87	65.07	66.32	5633728
2008-02-25	66.33	68.03	65.99	67.92	4501157
2008-02-26	67.30	69.12	67.20	68.25	3920904
2008-02-27	67.75	69.02	67.54	68.32	3414755
2008-02-28	67.80	67.97	66.67	67.11	2329164
2008-02-29	66.36	66.36	64.94	65.62	2925202
2008-03-03	65.09	65.47	64.04	64.95	3640145
2008-03-04	64.29	65.11	63.71	64.68	3486216
2008-03-05	64.94	65.44	64.19	64.82	2899489
2008-03-06	64.63	64.69	62.70	62.70	2933551
2008-03-07	62.19	63.90	62.05	62.97	3698143
2008-03-10	63.32	63.50	61.70	61.89	2828349
2008-03-11	63.79	64.97	62.76	64.80	3658477
2008-03-12	64.79	65.87	64.03	64.09	3892606
2008-03-13	63.46	65.52	62.66	65.26	3541786
2008-03-14	65.62	65.62	63.00	63.79	1967828
2008-03-17	62.07	63.90	62.00	62.75	3423721
2008-03-18	64.16	65.96	63.45	65.96	4203242
2008-03-19	66.41	66.61	64.05	64.35	2788358
2008-03-20	64.65	66.34	64.10	65.94	3008861
2008-03-24	66.32	67.97	65.64	67.61	2232625
2008-03-25	67.89	68.00	66.87	67.83	2157186
2008-03-26	67.37	67.67	66.73	67.44	2951290
2008-03-27	67.65	67.66	66.34	66.34	1894798
2008-03-28	66.61	66.70	65.25	65.43	992500
2008-03-31	65.47	66.76	65.29	65.57	1218791
2008-04-01	66.82	68.26	66.71	68.26	2540840
2008-04-02	68.26	68.91	67.78	68.33	1748830
2008-04-03	67.85	68.83	67.69	68.41	1465160
2008-04-04	68.58	69.03	67.87	68.40	1337585
2008-04-07	68.92	69.00	68.01	68.22	1070169
2008-04-08	67.67	68.47	67.60	68.12	863928
2008-04-09	68.16	68.47	66.68	66.70	1105957
2008-04-10	66.66	67.95	66.41	67.50	1967862
2008-04-11	66.78	66.96	65.73	66.10	1491598
2008-04-14	65.77	66.43	65.36	65.58	2345963
2008-04-15	65.98	66.47	65.57	66.47	2460520
2008-04-16	67.01	68.47	66.83	68.37	1621811
2008-04-17	68.25	68.31	67.66	68.10	1481368
2008-04-18	69.35	69.60	68.88	69.05	1711251
2008-04-21	68.71	69.13	68.46	68.82	2280634
2008-04-22	68.36	68.36	66.77	67.50	1678677
2008-04-23	67.96	67.96	66.88	67.33	2094306
2008-04-24	67.42	68.70	66.44	68.26	3368466
2008-04-25	68.46	69.00	67.61	68.70	6043453
2008-04-28	68.80	69.46	68.32	69.23	1710830
2008-04-29	68.98	69.18	68.12	68.54	1159485
2008-04-30	68.53	69.35	67.81	68.15	1834421
2008-05-01	68.25	69.71	68.04	69.41	1755319
2008-05-02	70.25	70.26	69.00	69.17	1548529
2008-05-05	69.07	69.35	68.57	68.92	3056300
2008-05-06	68.63	69.82	68.34	69.15	1906306
2008-05-07	69.62	70.16	67.96	68.22	2396033
2008-05-08	68.38	68.48	67.65	68.17	1440714
2008-05-09	67.58	68.56	67.43	68.29	1803198
2008-05-12	68.27	69.57	68.26	69.34	1691572
2008-05-13	69.71	69.87	69.06	69.70	1833053
2008-05-14	69.99	70.43	69.60	69.60	1442506
2008-05-15	69.60	70.44	69.27	70.26	894940
2008-05-16	70.66	70.70	69.19	69.83	1442218
2008-05-19	69.94	70.58	69.47	69.96	2209065
2008-05-20	69.50	69.74	68.93	69.64	2678131
2008-05-21	69.79	70.27	68.58	68.84	2784736
2008-05-22	68.88	69.87	68.88	69.05	1479085
2008-05-23	69.30	69.40	68.07	68.58	1184901
2008-05-27	68.67	69.64	68.48	69.39	1773338
2008-05-28	69.55	69.80	68.94	69.74	1404749
2008-05-29	69.36	70.93	69.36	70.38	2864745
2008-05-30	70.32	70.51	70.01	70.28	1483805
2008-06-02	70.35	70.40	69.05	69.99	2602442
2008-06-03	69.95	70.38	68.96	69.57	2472519
2008-06-04	69.51	70.69	69.29	70.08	2312390
2008-06-05	70.28	71.79	70.04	71.76	2362140
2008-06-06	71.56	71.56	69.64	69.66	2171387
2008-06-09	69.97	70.23	68.70	69.39	2270892
2008-06-10	68.95	69.52	68.43	68.99	1577640
2008-06-11	68.78	69.03	67.59	67.59	2446951
2008-06-12	68.22	68.85	67.52	67.83	2163861
2008-06-13	68.10	68.85	67.88	68.78	1872419
2008-06-16	68.70	69.45	68.39	69.42	2304553
2008-06-17	69.47	69.58	68.77	68.77	1362989
2008-06-18	68.43	68.63	67.76	68.44	1769078
2008-06-19	68.24	68.90	67.95	68.90	2377989
2008-06-20	68.36	68.52	67.11	67.84	2355145
2008-06-23	67.93	68.23	66.95	66.96	1568377
2008-06-24	66.70	67.13	65.80	65.90	2215794
2008-06-25	66.09	67.26	66.09	66.71	2341043
2008-06-26	66.16	66.23	64.92	65.12	2880290
2008-06-27	65.08	65.55	64.32	64.55	2735341
2008-06-30	64.84	65.07	63.70	63.72	3506405
2008-07-01	62.95	64.09	62.50	63.98	2800691
2008-07-02	63.72	63.86	61.70	61.78	3514173
2008-07-03	61.90	61.98	60.73	61.17	3558980
2008-07-07	61.50	61.92	59.94	60.46	3762632
2008-07-08	60.50	63.16	60.32	63.16	4131458
2008-07-09	63.16	63.32	60.80	60.94	4968842
2008-07-10	61.10	62.32	60.84	61.59	3715915
2008-07-11	60.77	62.53	60.46	61.96	3631913
2008-07-14	62.61	62.64	60.44	60.87	2998664
2008-07-15	59.93	61.65	58.94	60.17	4122509
2008-07-16	60.67	63.09	60.16	62.98	3358551
2008-07-17	63.49	64.60	62.82	64.45	2624866
2008-07-18	65.13	65.13	63.66	64.24	2658495
2008-07-21	64.40	64.90	64.19	64.64	2584881
2008-07-22	64.21	67.05	64.04	66.83	3917584
2008-07-23	66.91	68.18	66.58	67.48	3183484
2008-07-24	67.69	67.69	65.35	65.62	2553829
2008-07-25	66.19	66.97	65.64	66.33	1687016
2008-07-28	66.24	66.28	64.50	64.74	2439582
2008-07-29	64.87	66.98	64.86	66.86	1938233
2008-07-30	67.33	67.68	66.04	66.94	2559727
2008-07-31	66.12	67.35	66.02	66.27	2739991
2008-08-01	66.97	67.30	65.69	66.82	2262695
2008-08-04	66.78	67.22	65.33	65.81	1755687
2008-08-05	66.74	68.00	66.52	67.65	2650872
2008-08-06	67.82	68.34	67.02	68.13	2237613
2008-08-07	67.57	67.85	66.43	66.58	2092760
2008-08-08	66.80	69.09	66.45	68.84	2611567
2008-08-11	68.80	71.54	68.71	70.70	3589751
2008-08-12	70.65	70.77	69.96	70.23	2049360
2008-08-13	70.25	70.63	69.17	70.12	2467161
2008-08-14	69.92	71.39	69.84	70.80	3344971
2008-08-15	71.18	72.10	70.28	71.01	2141814
2008-08-18	71.24	71.30	69.55	69.79	3992925
2008-08-19	69.49	69.98	68.36	68.62	4318311
2008-08-20	69.14	69.57	67.91	68.75	3262919
2008-08-21	68.32	68.57	67.70	67.96	2480956
2008-08-22	68.47	69.57	68.23	69.36	2083152
2008-08-25	69.07	69.36	67.44	67.82	2116530
2008-08-26	68.01	68.35	67.27	67.92	1374875
2008-08-27	68.15	69.30	67.89	68.82	2585896
2008-08-28	69.28	70.54	68.91	70.38	1730166
2008-08-29	70.22	70.32	69.41	69.73	2107843
2008-09-02	70.87	71.55	69.10	70.14	2617483
2008-09-03	69.98	71.15	69.57	70.77	2948539
2008-09-04	70.12	70.41	68.52	68.73	3359596
2008-09-05	68.57	69.25	67.32	68.75	3944453
2008-09-08	71.27	71.73	69.66	70.84	3589916
2008-09-09	70.89	71.53	68.58	68.66	3349316
2008-09-10	69.41	69.96	68.16	69.33	2581665
2008-09-11	68.32	69.90	67.75	69.80	3274757
2008-09-12	69.28	70.23	68.91	69.79	2248312
2008-09-15	67.86	69.44	66.74	66.87	4928211
2008-09-16	65.60	69.06	65.39	68.99	5467785
2008-09-17	68.08	68.63	65.40	65.43	4929742
2008-09-18	67.18	71.00	65.26	70.34	5761386
2008-09-19	78.23	109.15	72.24	74.41	2505721
2008-09-22	74.03	74.80	70.05	70.40	2731683
2008-09-23	70.16	70.68	68.90	69.04	2858640
2008-09-24	68.18	69.21	67.43	68.36	1073541
2008-09-25	67.99	69.16	67.50	68.22	1739226
2008-09-26	66.79	68.64	66.79	68.62	1838662
2008-09-29	67.55	67.55	63.38	63.38	2133670
2008-09-30	64.38	67.24	63.77	67.24	2800343
2008-10-01	65.93	65.98	64.79	65.68	2845872
2008-10-02	65.47	65.60	62.53	62.53	2873471
2008-10-03	63.57	64.83	61.00	61.08	3564342
2008-10-06	59.56	60.23	56.22	59.65	4539558
2008-10-07	59.76	60.25	55.01	55.16	3581842
2008-10-08	53.14	56.25	52.75	53.93	4404976
2008-10-09	54.68	54.75	48.51	49.00	3124847
2008-10-10	46.20	52.30	45.37	51.87	4000153
2008-10-13	54.20	55.93	52.55	55.86	2447675
2008-10-14	57.90	57.94	52.62	54.75	2927135
2008-10-15	53.45	54.29	49.37	49.50	2622944
2008-10-16	50.46	52.95	47.60	52.57	4602981
2008-10-17	50.70	54.44	50.51	51.32	4801273
2008-10-20	52.33	53.40	51.33	53.39	2811441
2008-10-21	52.37	53.30	51.50	51.83	2462876
2008-10-22	50.79	51.40	48.32	49.37	2902818
2008-10-23	49.35	49.78	45.72	47.90	4068426
2008-10-24	44.60	47.45	44.00	46.06	3101381
2008-10-27	45.58	47.00	44.03	44.46	2732416
2008-10-28	45.06	47.90	43.49	47.75	2125452
2008-10-29	47.99	50.00	47.26	48.24	2748870
2008-10-30	49.87	50.84	48.78	50.84	2773195
2008-10-31	50.68	53.32	49.78	53.14	2546577
2008-11-03	52.94	53.90	52.67	53.16	2398801
2008-11-04	54.29	54.33	52.56	53.80	2593638
2008-11-05	53.23	53.80	50.20	50.40	2594101
2008-11-06	49.83	50.65	48.72	48.84	2176453
2008-11-07	49.23	50.09	48.48	49.82	2328132
2008-11-10	50.90	50.90	47.82	48.39	1888501
2008-11-11	47.73	48.92	47.06	47.49	1676396
2008-11-12	46.70	46.88	44.46	44.70	2368403
2008-11-13	44.67	48.94	42.49	48.94	3718221
2008-11-14	47.43	48.10	44.70	44.89	1884307
2008-11-17	44.63	45.78	44.08	44.61	3198126
2008-11-18	44.62	45.28	42.32	44.50	5375348
2008-11-19	44.32	44.64	40.65	40.83	3002561
2008-11-20	40.34	41.47	37.81	38.03	6399141
2008-11-21	38.76	40.28	36.43	40.28	4420283
2008-11-24	40.73	43.56	40.10	43.07	2670021
2008-11-25	43.83	44.06	42.13	43.98	3956670
2008-11-26	42.93	46.49	42.93	46.14	3258671
2008-11-28	46.15	47.16	45.66	47.15	1168571
2008-12-01	45.63	45.86	40.67	41.19	2970770
2008-12-02	41.84	43.71	41.15	43.52	3148882
2008-12-03	42.71	45.36	42.46	45.22	3722735
2008-12-04	44.42	46.03	42.97	43.97	4452481
2008-12-05	43.09	46.08	42.10	45.94	4554877
2008-12-08	47.07	48.07	46.56	47.70	4784999
2008-12-09	47.38	48.76	45.55	45.83	6457451
2008-12-10	46.54	47.67	46.02	47.07	4149866
2008-12-11	46.52	47.10	43.93	44.49	3423369
2008-12-12	43.30	46.22	43.16	46.11	4257768
2008-12-15	46.51	46.61	43.85	44.73	2913480
2008-12-16	45.57	47.96	45.39	47.83	4384769
2008-12-17	47.49	48.91	47.02	48.23	3370548
2008-12-18	48.12	48.99	46.68	47.58	2170519
2008-12-19	48.33	49.41	47.63	48.13	3311338
2008-12-22	48.37	48.39	45.66	45.73	4099403
2008-12-23	47.17	47.42	45.79	46.04	3170917
2008-12-24	46.15	46.60	45.56	46.35	1322321
2008-12-26	46.72	47.04	46.13	47.04	1286778
2008-12-29	46.84	47.00	45.39	45.95	2802753
2008-12-30	46.44	47.75	46.26	47.66	2995541
2008-12-31	47.79	49.77	47.65	49.17	3711988
2009-01-02	49.32	50.02	48.71	49.30	2771259
2009-01-05	49.60	49.78	48.52	49.42	3416617
2009-01-06	49.66	50.87	49.44	50.25	2740621
2009-01-07	49.33	49.68	48.18	48.77	2047295
2009-01-08	48.55	49.32	48.31	49.16	2116985
2009-01-09	49.27	49.27	46.88	47.02	2686932
2009-01-12	46.96	47.07	45.56	45.73	2843355
2009-01-13	45.66	46.61	45.40	46.43	3170756
2009-01-14	45.46	45.65	44.12	44.21	2829741
2009-01-15	44.27	45.45	42.74	44.76	2753349
2009-01-16	45.78	45.91	43.74	45.25	3490381
2009-01-20	44.65	44.98	41.81	41.86	2860484
2009-01-21	42.55	44.24	41.47	43.98	3049819
2009-01-22	43.09	43.79	41.78	42.48	3061744
2009-01-23	41.41	43.40	41.24	42.94	3429421
2009-01-26	42.82	44.34	42.63	43.39	2074009
2009-01-27	43.54	44.19	43.13	43.84	1564806
2009-01-28	44.51	45.88	44.50	45.63	2465806
2009-01-29	45.07	45.12	43.48	43.49	2100980
2009-01-30	43.86	44.21	42.18	42.39	1996445
2009-02-02	41.67	43.30	41.64	43.04	2387237
2009-02-03	43.33	43.44	42.44	42.98	2093242
2009-02-04	43.02	43.88	42.30	42.48	1676746
2009-02-05	42.16	43.72	41.93	42.99	2892345
2009-02-06	43.01	44.90	42.88	44.67	1442060
2009-02-09	44.54	44.88	43.98	44.52	1583599
2009-02-10	44.23	44.75	42.03	42.28	2228981
2009-02-11	42.36	42.79	41.75	42.40	1808453
2009-02-12	41.68	42.64	40.84	42.52	1969897
2009-02-13	42.42	43.00	41.73	41.73	1942416
2009-02-17	40.23	40.83	40.10	40.20	3491811
2009-02-18	40.46	40.59	39.37	39.57	3174108
2009-02-19	39.96	40.19	38.76	38.81	2113762
2009-02-20	38.09	38.72	37.26	38.29	2133019
2009-02-23	38.51	38.69	36.59	36.76	2473062
2009-02-24	37.11	38.57	36.77	38.27	2195716
2009-02-25	38.23	38.33	36.66	37.51	2044948
2009-02-26	37.83	38.17	36.71	36.81	1994880
2009-02-27	36.33	37.41	36.23	36.50	2568466
2009-03-02	35.80	35.99	34.63	34.67	3318092
2009-03-03	35.10	35.25	33.62	33.95	3477406
2009-03-04	34.23	35.04	33.68	34.41	1874884
2009-03-05	33.84	34.09	32.25	32.31	2394527
2009-03-06	32.61	33.17	31.61	32.44	3020396
2009-03-09	31.97	32.84	31.55	31.69	3169948
2009-03-10	32.43	34.17	32.32	34.01	2096018
2009-03-11	34.47	34.98	33.68	33.95	1955337
2009-03-12	33.90	36.52	33.37	36.18	2092364
2009-03-13	36.51	36.96	36.10	36.76	2091435
2009-03-16	37.24	37.67	35.97	35.99	3027893
2009-03-17	36.07	37.94	35.88	37.92	2089951
2009-03-18	37.73	39.70	37.28	39.33	2744825
2009-03-19	40.06	40.14	38.68	38.92	2295791
2009-03-20	39.32	39.32	37.52	37.53	2047373
2009-03-23	38.82	40.94	38.48	40.85	1881340
2009-03-24	40.40	40.58	38.86	38.99	1586583
2009-03-25	39.30	40.64	38.06	39.90	2498535
2009-03-26	40.51	41.83	40.06	41.67	3120731
2009-03-27	41.02	41.24	40.02	40.03	2055578
2009-03-30	38.81	39.03	38.00	38.77	2195246
2009-03-31	39.10	40.47	38.76	39.46	2280276
2009-04-01	38.71	40.34	38.40	40.00	2276052
2009-04-02	41.39	42.78	41.12	42.33	2817613
2009-04-03	42.16	43.00	41.75	42.93	2183389
2009-04-06	42.40	42.58	41.48	42.23	1778241
2009-04-07	41.50	41.94	40.55	40.72	2589469
2009-04-08	40.98	41.56	40.62	41.45	1669037
2009-04-09	42.70	44.21	42.47	44.21	3450382
2009-04-13	43.69	44.62	43.15	44.23	3440647
2009-04-14	43.54	43.92	42.42	42.42	2868740
2009-04-15	42.14	43.71	42.11	43.55	2287157
2009-04-16	44.09	45.16	43.15	44.68	1852302
2009-04-17	44.92	45.67	44.24	45.10	1651136
2009-04-20	44.39	44.39	42.27	42.27	1797742
2009-04-21	42.09	44.41	42.04	44.29	1926593
2009-04-22	43.60	45.35	43.33	44.07	2176488
2009-04-23	44.16	44.35	43.08	43.97	1913261
2009-04-24	44.41	45.54	43.94	44.77	1931752
2009-04-27	44.16	44.84	43.65	44.06	2022594
2009-04-28	43.51	45.16	43.44	44.26	2496610
2009-04-29	44.82	46.51	44.63	45.94	1755175
2009-04-30	46.89	47.14	45.52	45.52	3121163
2009-05-01	45.65	46.13	45.30	45.57	1762639
2009-05-04	46.06	47.68	45.88	47.65	1475054
2009-05-05	47.43	47.57	46.58	47.10	1654706
2009-05-06	47.68	48.03	46.57	47.66	2052123
2009-05-07	48.29	48.48	46.09	46.60	1754320
2009-05-08	47.30	48.64	46.98	48.53	1583151
2009-05-11	47.63	48.00	47.25	47.90	1387424
2009-05-12	48.02	48.03	45.94	46.67	1626574
2009-05-13	45.85	46.07	44.40	44.43	3049210
2009-05-14	44.49	46.01	44.28	45.16	1291914
2009-05-15	45.06	45.58	44.39	44.97	1246435
2009-05-18	45.49	46.83	45.30	46.71	1391101
2009-05-19	46.65	47.00	46.00	46.51	1487721
2009-05-20	46.85	47.62	45.70	45.88	2016608
2009-05-21	45.21	45.60	44.47	45.18	2716697
2009-05-22	45.54	45.60	44.74	44.93	1993979
2009-05-26	44.22	47.09	44.21	47.09	2547720
2009-05-27	46.76	47.12	45.56	45.56	2734850
2009-05-28	46.21	46.36	44.75	45.73	1451167
2009-05-29	46.07	46.68	45.65	46.60	2557746
2009-06-01	47.75	48.78	47.46	48.50	1950317
2009-06-02	48.40	49.29	48.09	48.93	1860474
2009-06-03	48.66	48.78	48.04	48.62	2398376
2009-06-04	48.91	49.50	48.34	49.33	2442629
2009-06-05	49.83	50.00	48.86	49.20	1936538
2009-06-08	49.10	49.49	48.38	48.72	1354132
2009-06-09	49.06	49.28	48.66	48.82	1322146
2009-06-10	49.39	49.39	47.62	48.48	1401804
2009-06-11	48.55	49.20	48.36	48.41	1998756
2009-06-12	48.10	48.62	47.74	48.49	1319373
2009-06-15	47.93	48.00	46.72	47.32	1953262
2009-06-16	47.54	47.77	46.27	46.49	2074790
2009-06-17	46.39	47.21	45.94	46.78	1492943
2009-06-18	46.56	47.16	46.19	47.01	1332316
2009-06-19	47.50	47.60	46.83	47.11	1808842
2009-06-22	46.85	46.86	45.38	45.62	1782133
2009-06-23	45.66	45.94	45.04	45.11	2049968
2009-06-24	45.55	46.12	45.24	45.40	3446444
2009-06-25	45.09	46.74	44.90	46.74	2485787
2009-06-26	46.48	47.22	46.28	46.68	2504509
2009-06-29	46.95	47.13	46.04	46.84	2513836
2009-06-30	46.92	47.11	46.37	46.53	2022688
2009-07-01	46.97	47.84	46.91	47.46	2395446
2009-07-02	46.51	46.56	45.36	45.64	3206631
2009-07-06	45.22	45.43	44.49	45.26	1940178
2009-07-07	45.14	45.30	44.21	44.26	2929647
2009-07-08	44.44	44.70	43.26	44.02	2985875
2009-07-09	44.16	44.38	43.80	43.88	2171180
2009-07-10	43.63	44.11	43.26	43.94	3033698
2009-07-13	44.16	45.26	43.48	45.18	2465093
2009-07-14	45.30	45.64	44.94	45.45	2645548
2009-07-15	46.26	47.52	46.17	47.34	2618867
2009-07-16	47.26	48.29	47.06	48.03	2012390
2009-07-17	48.07	48.13	47.57	47.66	1680953
2009-07-20	47.95	48.48	47.84	48.35	2254644
2009-07-21	48.82	48.82	47.50	48.18	3790813
2009-07-22	47.91	48.81	47.78	48.44	1805566
2009-07-23	48.46	50.40	48.36	50.13	2640382
2009-07-24	49.80	50.53	49.68	50.52	2631702
2009-07-27	50.35	50.89	50.20	50.86	1960130
2009-07-28	50.63	51.06	50.19	50.91	1935289
2009-07-29	50.58	50.82	50.29	50.68	1508407
2009-07-30	51.28	52.09	51.05	51.69	2425341
2009-07-31	51.46	52.22	51.40	51.48	1920823
2009-08-03	52.22	52.70	51.76	52.66	1474185
2009-08-04	52.41	53.59	52.26	53.27	1750429
2009-08-05	53.39	53.47	52.39	53.04	2516667
2009-08-06	53.39	53.53	52.20	52.46	1289745
2009-08-07	53.12	54.74	52.89	53.98	1414301
2009-08-10	53.82	54.48	53.55	54.21	1587596
2009-08-11	53.93	53.93	52.79	53.12	1942294
2009-08-12	53.14	54.63	53.07	54.02	2114809
2009-08-13	54.45	54.57	53.58	54.35	1576701
2009-08-14	54.31	54.36	52.63	53.20	2006013
2009-08-17	52.18	52.29	51.48	51.60	2078470
2009-08-18	51.86	52.72	51.73	52.36	1414542
2009-08-19	51.83	53.00	51.72	52.89	910134
2009-08-20	52.83	53.68	52.55	53.52	1132455
2009-08-21	54.18	55.18	54.11	54.99	2203322
2009-08-24	55.27	55.59	54.65	54.91	1253247
2009-08-25	55.09	55.78	55.00	55.23	1759233
2009-08-26	55.02	55.48	54.74	55.32	939158
2009-08-27	55.23	55.46	54.10	55.24	681386
2009-08-28	55.81	56.00	54.58	55.02	910035
2009-08-31	54.33	54.50	53.78	54.09	1751484
2009-09-01	53.59	54.83	52.37	52.60	1610991
2009-09-02	52.26	52.61	52.03	52.12	1078868
2009-09-03	52.40	52.82	51.77	52.76	1374636
2009-09-04	52.74	53.49	52.31	53.38	837936
2009-09-08	53.98	54.17	53.46	54.17	877369
2009-09-09	54.07	55.35	53.85	54.91	1057835
2009-09-10	54.99	55.86	54.46	55.68	978774
2009-09-11	55.82	56.35	55.50	55.87	709957
2009-09-14	55.29	59.30	55.24	56.47	1238298
2009-09-15	56.41	57.20	56.17	57.10	953908
2009-09-16	57.35	58.49	57.23	58.37	729027
2009-09-17	58.33	59.05	57.81	58.21	670939
2009-09-18	58.52	58.70	57.75	58.39	554075
2009-09-21	57.89	58.20	57.53	58.01	1247794
2009-09-22	58.15	58.56	57.86	58.42	1659101
2009-09-23	58.44	58.90	57.56	57.63	1071507
2009-09-24	57.75	58.04	55.99	56.47	1176226
2009-09-25	56.24	56.64	55.83	56.10	1286169
2009-09-28	56.43	57.82	56.37	57.57	818015
2009-09-29	57.73	58.06	57.22	57.38	793995
2009-09-30	57.45	57.48	55.87	56.43	1659623
2009-10-01	56.24	57.49	54.56	54.60	2412847
2009-10-02	54.03	54.80	53.67	54.24	1317035
2009-10-05	54.58	55.47	54.40	55.34	1634012
2009-10-06	55.82	56.74	55.61	56.26	2231483
2009-10-07	56.18	56.61	56.07	56.39	768819
2009-10-08	56.86	57.53	56.60	57.02	1206723
2009-10-09	57.03	57.72	56.98	57.71	1306455
2009-10-12	57.98	58.21	57.40	57.70	572422
2009-10-13	57.50	57.65	56.79	57.38	2313584
2009-10-14	58.16	58.62	57.76	58.47	1962646
2009-10-15	58.17	58.57	57.93	58.46	1168358
2009-10-16	58.10	58.15	57.26	57.69	1176601
2009-10-19	57.85	58.55	57.46	58.19	963204
2009-10-20	58.27	58.38	57.11	57.49	1410939
2009-10-21	57.29	58.47	56.55	56.71	2383880
2009-10-22	56.67	57.74	55.95	57.56	2209242
2009-10-23	57.73	57.85	56.14	56.30	3009944
2009-10-26	56.35	57.23	55.31	55.70	2657272
2009-10-27	55.66	56.07	55.00	55.14	1853880
2009-10-28	54.83	55.14	53.07	53.34	2442966
2009-10-29	53.75	54.72	53.68	54.49	2871507
2009-10-30	54.22	54.22	52.43	52.87	3497875
2009-11-02	52.95	53.52	51.64	52.59	2817914
2009-11-03	52.13	53.28	52.00	53.22	3324007
2009-11-04	53.68	53.93	52.48	52.48	2818760
2009-11-05	53.06	54.19	52.86	54.05	1609180
2009-11-06	53.55	54.52	53.35	54.07	1509378
2009-11-09	54.50	55.29	54.49	55.22	2124798
2009-11-10	54.99	55.46	54.37	54.79	2843088
2009-11-11	55.20	55.84	54.81	55.28	2080015
2009-11-12	55.21	55.72	53.95	54.13	1566395
2009-11-13	54.25	54.94	53.69	54.70	1658418
2009-11-16	55.16	56.61	55.09	56.15	1829669
2009-11-17	56.00	56.46	55.72	56.23	1096892
2009-11-18	56.25	56.39	55.73	56.31	1315173
2009-11-19	55.72	55.87	54.42	54.84	1366244
2009-11-20	54.50	55.03	54.40	54.82	1135081
2009-11-23	55.70	56.66	55.52	55.85	1193872
2009-11-24	55.77	55.88	54.88	55.57	1325874
2009-11-25	55.85	55.98	55.42	55.54	1419661
2009-11-27	53.50	54.80	53.35	54.05	1407140
2009-11-30	53.87	54.50	53.10	54.26	2850174
2009-12-01	54.97	55.46	54.71	55.29	1798802
2009-12-02	55.33	56.29	55.22	55.79	1616093
2009-12-03	56.12	56.47	54.96	54.98	2004728
2009-12-04	56.15	56.89	55.36	56.44	3414114
2009-12-07	56.42	56.85	56.20	56.57	2083133
2009-12-08	56.16	56.64	55.56	56.10	3378193
2009-12-09	56.12	56.23	55.54	56.01	1916572
2009-12-10	56.27	56.50	55.46	55.77	1804585
2009-12-11	56.11	56.39	55.69	56.35	1170160
2009-12-14	56.81	57.25	56.16	57.16	1068090
2009-12-15	57.04	57.55	56.85	56.93	752723
2009-12-16	57.33	57.65	56.98	57.29	873492
2009-12-17	56.95	57.23	56.34	56.75	1253441
2009-12-18	57.29	57.38	56.54	57.20	1420182
2009-12-21	57.65	58.26	57.65	57.96	1145742
2009-12-22	58.06	58.59	57.95	58.52	1048464
2009-12-23	58.42	58.88	58.11	58.82	1719808
2009-12-24	58.92	59.13	58.90	59.12	347835
2009-12-28	59.23	59.29	58.74	59.03	1137547
2009-12-29	59.12	59.29	58.95	58.96	956913
2009-12-30	58.78	59.18	58.43	58.97	858040
2009-12-31	58.99	59.29	58.04	58.04	1438591
2010-01-04	58.95	59.66	58.95	59.57	1764365
2010-01-05	59.50	59.73	59.05	59.35	1119178
2010-01-06	59.27	59.63	59.09	59.23	1622663
2010-01-07	59.21	59.95	58.78	59.93	2244064
2010-01-08	59.66	60.26	59.57	60.26	1046027
2010-01-11	60.43	60.59	59.78	59.92	802392
2010-01-12	59.60	59.82	59.00	59.20	2145788
2010-01-13	59.44	60.18	59.03	60.09	1211345
2010-01-14	59.85	60.53	59.76	60.34	783408
2010-01-15	60.33	60.47	59.09	59.56	1609647
2010-01-19	59.67	60.72	59.67	60.70	1662012
2010-01-20	60.25	60.25	59.14	59.83	2335105
2010-01-21	59.91	60.34	58.68	58.87	2094831
2010-01-22	58.79	59.03	57.51	57.74	2204532
2010-01-25	58.11	58.17	57.45	57.88	2329739
2010-01-26	57.61	58.18	57.21	57.33	2382755
2010-01-27	57.05	58.00	56.75	57.88	2352051
2010-01-28	58.07	58.10	56.43	56.94	2206526
2010-01-29	57.17	57.92	56.29	56.43	2888784
2010-02-01	56.64	57.15	56.49	57.06	2013719
2010-02-02	57.14	57.75	56.85	57.67	2152477
2010-02-03	57.38	57.70	56.70	57.18	1465973
2010-02-04	56.75	56.76	55.21	55.27	1970789
2010-02-05	55.32	55.56	54.28	55.51	2143103
2010-02-08	55.27	55.81	54.80	54.89	1468789
2010-02-09	55.51	55.98	54.92	55.64	2005821
2010-02-10	55.50	55.91	54.87	55.73	1800916
2010-02-11	55.57	56.60	55.12	56.53	1164018
2010-02-12	56.07	56.96	55.85	56.96	1455481
2010-02-16	57.56	58.11	57.06	58.03	956392
2010-02-17	58.41	58.56	58.02	58.43	985725
2010-02-18	58.44	59.04	58.30	59.03	1322879
2010-02-19	58.78	59.52	58.73	59.26	1676648
2010-02-22	59.55	59.67	59.25	59.53	1957792
2010-02-23	59.40	59.57	58.58	58.76	4056078
2010-02-24	58.94	59.55	58.79	59.31	1184223
2010-02-25	58.50	59.40	58.22	59.35	1953330
2010-02-26	59.41	59.45	58.74	58.99	2021584
2010-03-01	59.49	60.34	59.43	60.29	1767593
2010-03-02	60.58	61.08	60.46	60.83	2621315
2010-03-03	61.04	61.43	60.83	61.03	2920458
2010-03-04	61.17	61.34	60.90	61.31	3146542
2010-03-05	61.66	62.65	61.46	62.57	2034905
2010-03-08	62.63	62.90	62.50	62.70	1904715
2010-03-09	62.52	63.39	62.49	62.98	1202305
2010-03-10	63.03	63.83	62.99	63.51	1751422
2010-03-11	63.10	63.74	62.84	63.61	1858833
2010-03-12	63.95	63.95	63.23	63.56	1638979
2010-03-15	63.55	63.64	62.88	63.31	1170807
2010-03-16	63.65	64.01	63.28	63.97	1727968
2010-03-17	64.14	64.84	64.14	64.48	2071861
2010-03-18	64.45	64.79	64.13	64.28	1226105
2010-03-19	64.38	64.49	63.21	63.44	1250958
2010-03-22	62.93	64.38	62.81	64.27	1266742
2010-03-23	64.35	65.07	63.97	65.04	1224684
2010-03-24	64.51	64.78	64.23	64.27	1815988
2010-03-25	64.75	65.23	63.73	63.77	1938685
2010-03-26	64.01	64.53	63.58	63.85	1638503
2010-03-29	64.10	64.36	63.83	64.17	1833507
2010-03-30	64.25	64.68	63.89	64.32	1482624
2010-03-31	64.11	64.78	63.79	63.84	1423917
2010-04-01	64.27	64.61	63.78	64.47	1458437
2010-04-05	64.71	65.81	64.46	65.81	1225778
2010-04-06	65.57	66.46	65.44	66.31	1550127
2010-04-07	66.30	66.66	65.80	66.26	2437199
2010-04-08	66.01	66.52	65.54	66.24	1251035
2010-04-09	66.35	66.67	65.92	66.60	1427870
2010-04-12	66.70	67.04	66.49	66.83	1372004
2010-04-13	66.66	67.09	66.26	67.08	1514890
2010-04-14	67.46	68.50	67.32	68.47	1625763
2010-04-15	68.40	68.84	68.34	68.70	1363803
2010-04-16	68.46	68.61	67.11	67.64	3378479
2010-04-19	67.24	67.92	66.34	67.47	2309917
2010-04-20	67.75	68.37	67.44	68.37	2215186
2010-04-21	68.37	69.04	68.19	68.91	2542567
2010-04-22	68.16	69.92	67.90	69.83	2209718
2010-04-23	69.93	70.84	69.58	70.78	4190741
2010-04-26	70.82	71.27	70.45	70.46	3409685
2010-04-27	70.21	70.82	68.51	68.63	3755650
2010-04-28	69.08	69.35	68.53	68.83	2493404
2010-04-29	69.42	70.45	69.00	70.41	3058977
2010-04-30	70.44	70.51	68.19	68.19	3203951
2010-05-03	68.71	69.86	68.64	69.81	2809848
2010-05-04	68.80	68.86	67.05	67.52	3262395
2010-05-05	66.80	67.52	65.98	66.50	4663763
2010-05-06	65.95	66.76	30.98	63.89	6823479
2010-05-07	63.22	64.29	61.40	62.11	5165475
2010-05-10	65.41	65.80	64.65	65.76	3983661
2010-05-11	64.76	67.19	64.66	66.19	2232190
2010-05-12	66.61	68.33	66.43	68.23	2299939
2010-05-13	68.10	68.58	67.16	67.45	1884014
2010-05-14	66.98	67.00	65.22	66.10	3616114
2010-05-17	66.49	67.13	64.28	66.10	4165194
2010-05-18	66.95	67.30	64.51	64.79	2820815
2010-05-19	64.48	65.24	62.96	63.95	4712107
2010-05-20	62.11	62.50	60.42	60.49	4382991
2010-05-21	59.25	61.97	58.94	61.51	6442136
2010-05-24	61.30	61.72	60.34	60.34	2353704
2010-05-25	58.96	60.47	58.02	60.42	3106666
2010-05-26	60.71	62.08	60.26	60.52	3141996
2010-05-27	62.12	63.42	61.62	63.32	3953186
2010-05-28	63.27	63.45	61.98	62.57	2788227
2010-06-01	61.75	62.65	60.36	60.39	2938743
2010-06-02	60.69	62.15	60.24	62.15	4415163
2010-06-03	62.35	62.95	61.83	62.74	1640656
2010-06-04	60.93	61.55	59.21	59.40	5739589
2010-06-07	59.62	60.04	57.95	58.00	3693501
2010-06-08	58.12	58.68	56.88	58.01	4201761
2010-06-09	58.61	59.46	57.67	57.98	2709628
2010-06-10	59.00	60.11	58.85	60.11	1339091
2010-06-11	59.27	60.95	59.09	60.90	1321426
2010-06-14	61.84	62.42	61.11	61.27	1648497
2010-06-15	61.84	63.10	61.54	62.89	2969338
2010-06-16	62.44	63.25	62.23	62.63	1583634
2010-06-17	62.95	63.01	61.89	62.64	1772784
2010-06-18	62.79	63.16	62.31	62.71	1295933
2010-06-21	63.58	63.84	61.72	62.09	3045692
2010-06-22	62.27	62.98	60.66	60.75	1911635
2010-06-23	60.53	61.21	59.83	60.50	2056293
2010-06-24	60.00	60.51	59.38	59.48	1847417
2010-06-25	59.64	60.82	59.18	60.66	1523749
2010-06-28	60.66	60.93	59.85	60.05	1359857
2010-06-29	58.95	59.13	57.37	57.79	2875527
2010-06-30	57.61	58.53	56.91	57.04	2336894
2010-07-01	57.04	57.41	55.29	56.63	3598105
2010-07-02	56.66	56.73	55.33	55.68	2649943
2010-07-06	56.67	57.15	54.60	54.92	3126105
2010-07-07	55.04	56.87	54.99	56.79	5068487
2010-07-08	57.47	57.80	56.88	57.73	2311837
2010-07-09	57.73	58.65	57.52	58.65	1203119
2010-07-12	58.42	58.84	57.49	58.05	989090
2010-07-13	58.93	60.16	58.65	59.92	3089807
2010-07-14	59.73	59.99	59.14	59.62	2569785
2010-07-15	59.64	59.71	58.29	59.02	1661553
2010-07-16	58.57	58.75	56.74	56.90	2770769
2010-07-19	57.04	57.24	56.00	57.07	1358992
2010-07-20	56.38	58.21	56.14	58.14	1148376
2010-07-21	58.54	58.70	56.86	57.00	1401086
2010-07-22	57.83	59.32	57.70	59.13	1573541
2010-07-23	58.86	60.56	58.61	60.50	3743509
2010-07-26	60.66	61.79	60.39	61.74	2307624
2010-07-27	62.23	62.65	61.61	61.74	2794680
2010-07-28	61.58	61.94	60.52	60.83	2353688
2010-07-29	61.38	61.73	59.80	60.76	2944155
2010-07-30	59.96	61.39	59.74	60.76	2360655
2010-08-02	61.77	62.12	61.25	61.78	1896532
2010-08-03	61.69	62.15	60.81	61.27	1230776
2010-08-04	61.60	62.09	61.42	61.93	1356813
2010-08-05	61.50	61.86	61.18	61.26	1045005
2010-08-06	60.31	61.14	59.71	60.91	1457076
2010-08-09	61.29	61.79	60.91	61.58	742987
2010-08-10	60.91	61.19	59.98	60.48	1964416
2010-08-11	59.27	59.27	57.92	58.08	1606180
2010-08-12	56.79	58.11	56.79	57.70	1558700
2010-08-13	57.45	57.68	57.00	57.09	1446205
2010-08-16	56.61	57.86	56.50	57.51	1259681
2010-08-17	58.15	58.98	57.82	58.54	1122900
2010-08-18	58.44	59.14	57.86	58.66	1208350
2010-08-19	58.38	58.59	56.84	57.00	1558200
2010-08-20	56.78	56.98	56.02	56.95	1321323
2010-08-23	57.30	57.61	56.07	56.10	1239544
2010-08-24	55.13	56.16	54.75	55.60	1926501
2010-08-25	55.00	56.53	54.87	56.37	1709257
2010-08-26	56.60	57.04	55.76	55.94	1361031
2010-08-27	56.58	57.45	55.44	57.36	1471950
2010-08-30	57.16	57.34	56.10	56.12	927590
2010-08-31	55.92	56.76	55.61	56.20	2117593
2010-09-01	57.06	58.32	56.86	58.26	1885259
2010-09-02	58.25	58.94	58.05	58.79	936517
2010-09-03	59.57	59.96	59.19	59.86	1718489
2010-09-07	59.70	59.70	58.49	58.61	1550143
2010-09-08	58.72	59.46	58.72	58.94	1013039
2010-09-09	59.83	59.97	58.63	59.10	1282078
2010-09-10	59.26	59.64	58.99	59.26	1110715
2010-09-13	59.91	60.80	59.80	60.60	993848
2010-09-14	60.45	60.84	60.12	60.27	1574855
2010-09-15	60.13	60.75	59.63	60.53	978336
2010-09-16	60.46	60.58	59.57	59.98	1996913
2010-09-17	60.43	60.48	59.40	60.18	1709636
2010-09-20	60.43	62.02	59.92	61.85	1250848
2010-09-21	61.86	62.27	61.38	61.50	1841146
2010-09-22	61.22	61.68	60.30	60.66	1363887
2010-09-23	59.95	60.82	59.42	59.60	1167446
2010-09-24	60.49	61.60	60.32	61.48	955182
2010-09-27	61.61	61.67	61.07	61.32	1391893
2010-09-28	61.45	62.03	60.38	61.91	1845271
2010-09-29	61.75	62.27	61.51	62.09	1378222
2010-09-30	62.40	62.89	61.50	61.99	6114804
2010-10-01	62.48	62.61	61.75	62.26	2634236
2010-10-04	62.20	62.49	61.08	61.51	1470664
2010-10-05	62.11	63.28	61.69	63.13	1560859
2010-10-06	63.16	63.45	62.87	63.22	1796666
2010-10-07	63.55	63.67	62.55	62.94	1245469
2010-10-08	63.05	64.08	62.73	63.73	1159318
2010-10-11	63.73	64.15	63.54	63.75	1685726
2010-10-12	63.53	64.11	62.94	63.90	1222210
2010-10-13	64.30	65.42	64.06	64.93	2397137
2010-10-14	64.88	65.25	64.27	64.92	1040596
2010-10-15	65.32	65.49	64.26	64.54	1103930
2010-10-18	64.67	65.50	64.58	65.50	1718866
2010-10-19	64.43	65.29	63.71	64.17	1844514
2010-10-20	64.40	65.25	64.28	64.87	1167599
2010-10-21	65.30	65.69	63.79	64.53	2461239
2010-10-22	64.75	64.88	64.33	64.66	830974
2010-10-25	65.03	65.68	64.82	64.93	1156811
2010-10-26	64.65	65.31	64.31	64.86	2511570
2010-10-27	64.49	64.80	63.84	64.54	1188914
2010-10-28	65.02	65.23	63.98	64.20	1096167
2010-10-29	64.03	64.69	63.91	64.38	1242007
2010-11-01	64.74	65.09	63.44	63.96	2494692
2010-11-02	64.64	65.33	64.40	65.31	1067456
2010-11-03	65.37	65.60	64.60	65.51	1842874
2010-11-04	66.50	67.36	66.50	67.30	1257568
2010-11-05	67.29	68.01	67.29	67.74	3248663
2010-11-08	67.47	67.76	67.05	67.61	1217141
2010-11-09	67.75	67.87	66.31	66.63	862185
2010-11-10	66.67	67.42	66.19	67.41	1240043
2010-11-11	66.76	67.43	66.58	67.22	2060910
2010-11-12	66.54	66.99	66.01	66.03	1245829
2010-11-15	66.44	66.84	66.04	66.04	1177157
2010-11-16	65.58	65.72	64.23	64.68	2116869
2010-11-17	64.78	65.03	64.49	64.89	979765
2010-11-18	65.56	66.32	65.56	65.99	1734128
2010-11-19	65.88	66.28	65.35	66.18	542234
2010-11-22	65.90	66.42	65.34	66.22	899192
2010-11-23	65.42	65.74	65.13	65.56	1434399
2010-11-24	66.08	67.00	66.08	66.99	793772
2010-11-26	66.56	66.95	66.48	66.59	294081
2010-11-29	66.19	66.81	65.54	66.65	1860823
2010-11-30	65.81	66.43	65.61	66.06	1431694
2010-12-01	67.15	67.58	67.15	67.46	2253208
2010-12-02	67.43	68.25	67.39	68.19	1378998
2010-12-03	67.94	68.82	67.79	68.60	797908
2010-12-06	68.60	69.20	68.42	69.05	2352454
2010-12-07	69.80	69.98	69.26	69.34	3121628
2010-12-08	69.51	69.75	69.25	69.41	1550565
2010-12-09	69.90	69.90	69.35	69.63	1622428
2010-12-10	69.87	70.68	69.62	70.52	895265
2010-12-13	70.86	70.94	70.22	70.26	1403494
2010-12-14	70.55	70.68	70.11	70.23	1091954
2010-12-15	70.13	70.79	69.73	69.83	2720132
2010-12-16	69.99	70.67	69.70	70.39	1856727
2010-12-17	70.49	70.57	69.96	70.37	1980713
2010-12-20	70.59	71.18	70.46	70.80	1926790
2010-12-21	71.12	71.74	71.01	71.66	1322985
2010-12-22	71.40	71.75	71.28	71.41	660359
2010-12-23	71.57	71.67	71.20	71.33	618929
2010-12-27	71.09	71.70	70.92	71.56	1234369
2010-12-28	71.74	71.83	71.22	71.53	1861695
2010-12-29	71.69	71.74	71.54	71.65	857026
2010-12-30	71.61	71.91	71.54	71.58	1213220
2010-12-31	71.40	71.69	71.00	71.09	1308974
2011-01-03	71.82	72.72	71.64	72.39	2083307
2011-01-04	72.48	72.71	70.59	71.26	2844836
2011-01-05	71.16	72.00	71.03	71.95	1397555
2011-01-06	72.08	72.09	71.34	71.63	4181491
2011-01-07	71.96	72.08	70.33	71.22	1776058
2011-01-10	70.87	71.79	70.40	71.42	2834294
2011-01-11	71.70	72.09	71.38	71.81	1584919
2011-01-12	72.30	72.53	72.03	72.44	1244130
2011-01-13	72.34	72.71	71.99	72.24	1242041
2011-01-14	72.15	73.14	72.13	72.94	1006649
2011-01-18	72.74	73.10	72.41	73.05	1047949
2011-01-19	72.89	73.10	71.05	71.22	1903337
2011-01-20	70.89	71.46	70.45	70.74	1494125
2011-01-21	71.21	71.21	70.25	70.35	1266967
2011-01-24	70.31	71.14	70.29	70.89	1795834
2011-01-25	70.62	71.28	70.36	71.28	3317370
2011-01-26	71.46	72.49	71.09	72.27	2561109
2011-01-27	72.30	72.76	71.98	72.49	2496312
2011-01-28	72.46	72.46	70.65	70.70	1938244
2011-01-31	70.91	71.57	70.55	71.00	1604617
2011-02-01	71.69	72.83	71.41	72.59	3656123
2011-02-02	72.38	72.95	72.28	72.29	796828
2011-02-03	72.23	72.54	71.40	72.45	1417104
2011-02-04	72.38	72.43	71.84	72.29	1766618
2011-02-07	72.41	73.42	72.26	73.01	2699415
2011-02-08	72.86	73.45	72.75	73.42	3304171
2011-02-09	73.20	73.52	72.77	73.15	1521796
2011-02-10	72.56	73.38	72.56	73.31	1523884
2011-02-11	72.96	74.09	72.96	74.07	1164753
2011-02-14	74.09	74.46	74.01	74.37	1107716
2011-02-15	74.11	74.43	73.90	74.06	2313684
2011-02-16	74.21	74.71	74.19	74.62	3083752
2011-02-17	74.43	75.34	74.43	75.17	884831
2011-02-18	75.33	75.59	75.04	75.33	1347027
2011-02-22	74.68	75.10	73.44	73.50	1931989
2011-02-23	73.60	73.76	72.04	72.45	2735633
2011-02-24	72.48	73.11	71.95	72.73	2252614
2011-02-25	73.12	74.42	73.03	74.40	1590943
2011-02-28	74.83	75.08	74.14	74.66	1333836
2011-03-01	74.98	74.98	73.03	73.20	1753298
2011-03-02	73.19	73.74	72.82	73.41	1643832
2011-03-03	74.07	75.08	74.04	74.89	1343263
2011-03-04	74.94	74.94	73.65	74.38	2527145
2011-03-07	74.56	74.71	72.70	73.28	1805741
2011-03-08	73.29	74.78	72.86	74.47	1352075
2011-03-09	74.46	74.78	74.06	74.32	2060820
2011-03-10	73.48	73.48	72.26	72.41	1834862
2011-03-11	71.78	72.97	71.76	72.55	1800971
2011-03-14	71.96	72.49	71.36	72.05	2012143
2011-03-15	70.50	71.93	69.79	71.44	2743681
2011-03-16	71.20	71.74	70.19	70.59	4230909
2011-03-17	71.67	71.75	70.94	70.94	2813512
2011-03-18	71.88	72.08	71.57	71.96	1601608
2011-03-21	72.89	73.60	72.77	73.60	1713967
2011-03-22	73.55	73.82	73.09	73.30	984241
2011-03-23	73.17	73.48	72.29	73.25	1132898
2011-03-24	73.47	73.55	72.74	73.34	817899
2011-03-25	73.72	74.69	73.37	73.92	1309024
2011-03-28	74.04	74.31	73.60	73.66	793357
2011-03-29	73.64	74.30	73.28	74.20	1511431
2011-03-30	74.57	75.23	74.40	75.11	1001162
2011-03-31	74.99	75.50	74.99	75.38	1124769
2011-04-01	75.99	76.16	75.51	75.73	1346181
2011-04-04	75.87	76.10	75.77	75.95	849922
2011-04-05	75.81	76.68	75.67	76.12	1069902
2011-04-06	76.56	76.72	76.13	76.50	1759827
2011-04-07	76.47	76.75	75.79	75.99	1457277
2011-04-08	76.19	76.35	74.83	75.13	1215604
2011-04-11	75.08	75.34	74.13	74.36	1740202
2011-04-12	73.95	74.32	73.41	73.46	1789186
2011-04-13	73.87	73.96	72.81	73.20	1746546
2011-04-14	72.72	73.65	72.59	73.59	1308761
2011-04-15	73.61	74.33	73.38	74.32	905821
2011-04-18	73.33	73.33	72.65	73.24	1360905
2011-04-19	73.49	73.68	72.80	73.14	1671706
2011-04-20	74.31	74.46	73.98	74.37	1286820
2011-04-21	74.72	74.86	74.23	74.81	798785
2011-04-25	74.68	74.89	74.35	74.80	687839
2011-04-26	74.88	76.03	74.86	75.64	2211105
2011-04-27	75.73	76.15	75.49	76.02	1131735
2011-04-28	75.93	76.44	75.85	76.37	2247448
2011-04-29	76.45	76.84	76.18	76.59	1005275
2011-05-02	76.98	77.00	75.74	75.83	2812336
2011-05-03	75.69	76.03	74.62	75.18	2451476
2011-05-04	75.19	75.38	73.89	74.27	2690226
2011-05-05	73.65	74.87	73.50	73.90	4494455
2011-05-06	74.63	75.00	73.73	74.02	1921535
2011-05-09	74.02	74.83	73.84	74.71	2084547
2011-05-10	75.01	75.95	75.01	75.91	4019104
2011-05-11	75.78	75.78	74.30	74.62	2544806
2011-05-12	74.11	75.34	73.83	75.14	2081630
2011-05-13	75.21	75.44	73.85	74.09	1705685
2011-05-16	73.52	74.41	73.18	73.25	1472073
2011-05-17	72.62	73.26	72.59	73.02	2834550
2011-05-18	73.08	73.97	72.95	73.97	2094780
2011-05-19	74.46	74.53	73.55	74.11	1260866
2011-05-20	73.87	74.04	73.18	73.53	1310528
2011-05-23	72.21	72.84	72.20	72.44	4520405
2011-05-24	72.52	72.89	71.97	72.11	2086891
2011-05-25	71.83	73.06	71.83	72.83	1749224
2011-05-26	72.52	73.69	72.40	73.65	1156881
2011-05-27	73.96	74.40	73.85	74.19	959492
2011-05-31	75.12	75.30	74.47	75.29	1731694
2011-06-01	75.24	75.24	72.89	73.01	2001432
2011-06-02	73.04	73.42	72.53	72.92	1632895
2011-06-03	71.82	72.61	71.70	71.94	2092775
2011-06-06	71.81	72.10	70.91	70.97	1275075
2011-06-07	71.46	71.71	71.06	71.10	1931125
2011-06-08	70.77	71.13	70.34	70.45	2283280
2011-06-09	70.65	70.99	70.32	70.59	1508352
2011-06-10	70.22	70.31	69.20	69.54	2455919
2011-06-13	69.70	70.02	69.04	69.45	1402253
2011-06-14	70.07	71.09	69.93	70.84	1979817
2011-06-15	70.14	70.58	69.33	69.68	2154508
2011-06-16	69.72	70.54	69.22	70.01	2432021
2011-06-17	70.51	70.84	69.82	70.16	2707904
2011-06-20	69.97	71.10	69.97	70.84	3124701
2011-06-21	71.40	72.19	71.22	72.12	1745928
2011-06-22	71.75	72.48	71.55	71.59	1698865
2011-06-23	70.74	71.65	69.95	71.47	3386885
2011-06-24	71.61	71.84	70.77	71.12	1880630
2011-06-27	71.05	71.72	70.82	71.58	1503607
2011-06-28	71.89	72.48	71.67	72.46	2053292
2011-06-29	72.73	72.87	72.19	72.74	1601269
2011-06-30	72.94	73.57	72.82	73.41	1174152
2011-07-01	73.32	74.63	73.23	74.48	1654004
2011-07-05	74.31	74.31	73.67	74.08	3033663
2011-07-06	73.92	74.45	73.75	74.35	1771807
2011-07-07	74.96	75.74	74.78	75.48	1802316
2011-07-08	74.60	75.04	74.38	75.01	971742
2011-07-11	74.14	74.41	73.35	73.52	2073621
2011-07-12	73.19	74.05	73.16	73.29	2406640
2011-07-13	73.65	74.55	73.51	73.82	1601136
2011-07-14	74.01	74.21	72.52	72.67	1782976
2011-07-15	72.98	73.21	72.57	73.05	1408046
2011-07-18	72.72	72.89	71.48	71.92	1651077
2011-07-19	72.32	73.34	72.31	73.25	1326487
2011-07-20	73.35	73.41	72.92	73.28	1137627
2011-07-21	73.53	74.38	73.45	74.28	1783485
2011-07-22	74.20	74.25	73.63	74.07	1540010
2011-07-25	73.10	73.82	73.02	73.27	1434713
2011-07-26	73.17	73.33	72.62	72.85	1497490
2011-07-27	72.40	72.42	70.80	70.94	3193220
2011-07-28	70.84	71.69	70.69	70.78	2206186
2011-07-29	69.84	71.11	69.53	70.68	2329216
2011-08-01	71.48	71.72	69.74	70.39	2614797
2011-08-02	69.93	70.63	68.13	68.34	2802081
2011-08-03	68.16	68.71	66.66	68.59	3262090
2011-08-04	67.70	67.77	64.79	64.80	5512403
2011-08-05	65.51	65.86	62.42	63.73	7511992
2011-08-08	61.57	63.30	58.15	58.15	6797500
2011-08-09	59.84	62.14	56.86	62.09	4166226
2011-08-10	60.24	61.22	58.53	58.69	4702694
2011-08-11	58.97	62.43	58.70	61.47	3142409
2011-08-12	62.16	62.62	60.92	61.55	2453835
2011-08-15	62.39	63.50	62.21	63.41	2089145
2011-08-16	62.47	63.24	61.79	62.39	3276769
2011-08-17	62.87	63.38	62.02	62.59	1435210
2011-08-18	60.39	60.70	58.85	59.32	2097054
2011-08-19	58.16	60.12	58.05	58.22	1692600
2011-08-22	59.86	59.86	57.69	58.16	1576583
2011-08-23	58.42	60.65	57.90	60.60	1203151
2011-08-24	60.59	61.92	60.16	61.56	1476156
2011-08-25	62.29	62.58	59.81	60.08	1829139
2011-08-26	59.86	61.46	58.79	61.26	1208710
2011-08-29	62.02	64.25	61.90	64.19	751616
2011-08-30	63.76	64.80	62.94	64.30	993854
2011-08-31	64.76	65.25	63.73	64.35	1602016
2011-09-01	64.37	65.09	62.45	62.76	2429669
2011-09-02	61.33	61.82	60.20	60.41	1196398
2011-09-06	58.53	60.25	58.28	60.17	1839745
2011-09-07	61.16	62.63	60.90	62.54	718154
2011-09-08	62.10	62.85	61.08	61.37	2561905
2011-09-09	60.73	60.99	59.05	59.66	1310698
2011-09-12	58.74	60.21	58.59	60.18	3188558
2011-09-13	60.57	61.27	60.04	61.13	1045898
2011-09-14	61.59	62.88	60.43	62.09	1264645
2011-09-15	62.74	62.96	61.78	62.93	1041091
2011-09-16	63.16	63.51	62.56	63.05	1351326
2011-09-19	61.95	62.40	61.25	61.81	931508
2011-09-20	62.00	62.62	60.87	60.93	820057
2011-09-21	60.71	61.18	58.47	58.52	895756
2011-09-22	56.40	58.10	56.12	57.06	2104696
2011-09-23	56.68	57.82	56.47	57.34	3223048
2011-09-26	57.92	58.59	56.84	58.55	1158684
2011-09-27	59.61	61.03	59.17	59.66	1554651
2011-09-28	59.67	59.89	57.35	57.48	1353415
2011-09-29	58.81	59.07	57.19	58.84	1464999
2011-09-30	57.86	58.64	57.03	57.03	1915527
2011-10-03	56.72	57.70	54.07	54.15	2735651
2011-10-04	53.51	57.69	53.40	57.65	3937971
2011-10-05	57.59	58.51	56.82	58.19	5339020
2011-10-06	58.12	59.57	57.66	59.44	1135250
2011-10-07	59.55	59.76	57.59	57.75	2065256
2011-10-10	58.92	60.34	58.80	60.27	788201
2011-10-11	59.71	60.99	59.58	60.76	1317529
2011-10-12	61.30	62.32	61.04	61.73	898697
2011-10-13	61.31	61.82	60.47	61.48	1053717
2011-10-14	62.17	62.78	61.51	62.63	861847
2011-10-17	62.02	62.12	60.37	60.65	1019859
2011-10-18	60.89	62.97	59.98	62.52	1090372
2011-10-19	62.43	62.89	61.18	61.51	1452705
2011-10-20	61.78	61.78	60.04	61.69	956663
2011-10-21	62.58	63.10	62.05	63.09	763617
2011-10-24	63.30	65.04	63.19	64.93	1065900
2011-10-25	64.50	64.50	62.93	63.14	978690
2011-10-26	64.22	64.52	62.53	64.10	1003930
2011-10-27	66.60	67.97	65.80	67.47	1609583
2011-10-28	67.33	67.84	66.82	67.10	1450895
2011-10-31	66.11	66.57	65.23	65.28	1501430
2011-11-01	62.93	64.39	62.50	62.91	2583363
2011-11-02	63.86	64.65	63.33	64.54	1421565
2011-11-03	65.30	66.21	63.70	66.07	1128344
2011-11-04	65.29	65.74	64.74	65.57	571113
2011-11-07	65.54	65.82	64.18	65.58	1099180
2011-11-08	66.26	66.66	64.74	66.56	1355264
2011-11-09	64.61	65.14	63.27	63.37	3522538
2011-11-10	64.30	64.53	63.28	63.96	1354007
2011-11-11	64.66	65.73	64.63	65.53	1065062
2011-11-14	65.26	65.45	64.03	64.47	725244
2011-11-15	64.06	65.61	63.70	65.23	813212
2011-11-16	64.47	65.80	64.24	64.35	1262141
2011-11-17	64.09	64.78	63.20	63.56	1057905
2011-11-18	63.76	64.10	63.23	63.78	1393781
2011-11-21	62.65	62.89	61.79	62.29	1343467
2011-11-22	62.16	62.52	61.38	61.60	2659224
2011-11-23	60.99	61.11	59.63	59.88	2939371
2011-11-25	59.36	60.31	59.01	59.01	1233730
2011-11-28	61.11	61.66	60.82	61.52	1287481
2011-11-29	61.57	61.87	60.97	61.38	1133803
2011-11-30	63.93	65.15	63.48	65.15	2993861
2011-12-01	64.92	65.37	64.45	64.56	2387693
2011-12-02	65.38	65.82	64.76	64.78	1900744
2011-12-05	65.98	66.40	65.31	65.81	1627781
2011-12-06	65.88	66.35	65.35	65.98	1780124
2011-12-07	65.43	66.31	64.55	66.01	1667795
2011-12-08	65.36	65.44	63.70	63.83	1757097
2011-12-09	64.04	66.07	63.81	65.69	1610844
2011-12-12	64.74	64.98	64.03	64.83	1094806
2011-12-13	65.42	65.69	63.28	63.64	2419011
2011-12-14	63.11	63.60	62.73	63.08	1777563
2011-12-15	63.99	64.11	63.21	63.76	1770381
2011-12-16	64.25	65.22	63.86	64.30	1779759
2011-12-19	64.82	65.14	62.97	63.09	1430141
2011-12-20	64.46	65.68	64.34	65.60	1422303
2011-12-21	65.37	66.33	64.95	66.11	1247538
2011-12-22	65.99	66.59	65.83	66.22	952174
2011-12-23	66.50	66.55	66.05	66.36	864608
2011-12-27	66.13	66.87	65.97	66.57	902559
2011-12-28	66.59	66.59	65.23	65.66	2921855
2011-12-29	65.71	66.26	65.57	66.10	1274074
2011-12-30	66.09	66.35	65.64	65.64	1421886
2012-01-03	67.30	67.43	66.63	66.88	3076840
2012-01-04	66.57	66.76	66.07	66.57	2700237
2012-01-05	66.03	67.11	65.39	66.86	1525923
2012-01-06	66.89	67.14	66.13	66.71	5553943
2012-01-09	66.94	67.02	66.27	66.83	1699773
2012-01-10	67.67	67.95	67.51	67.78	1941377
2012-01-11	67.58	68.13	67.39	68.04	977555
2012-01-12	68.17	68.35	67.48	68.28	1157475
2012-01-13	67.73	67.95	67.20	67.85	1239306
2012-01-17	68.40	68.58	67.55	67.68	1318180
2012-01-18	67.64	68.95	67.55	68.93	1066624
2012-01-19	69.21	69.33	68.75	69.16	1509305
2012-01-20	69.09	69.67	68.96	69.45	1275133
2012-01-23	69.32	69.97	68.90	69.40	1766237
2012-01-24	68.96	69.90	68.63	69.78	1457260
2012-01-25	69.79	70.51	69.40	70.30	1496953
2012-01-26	70.75	70.80	69.81	70.18	1613014
2012-01-27	69.89	70.59	69.77	70.52	1559559
2012-01-30	69.90	70.34	69.55	70.06	1433494
2012-01-31	70.40	70.65	69.62	70.05	1393953
2012-02-01	70.66	71.57	70.39	71.44	1499817
2012-02-02	71.67	72.10	71.35	71.82	3210150
2012-02-03	73.02	73.60	72.72	73.34	1551848
2012-02-06	72.93	73.29	72.80	73.04	1511024
2012-02-07	72.91	73.35	72.58	72.92	1324838
2012-02-08	73.12	73.68	72.49	73.12	2245611
2012-02-09	73.34	73.39	72.36	72.74	1241043
2012-02-10	72.02	72.17	71.60	71.73	1027676
2012-02-13	72.49	72.71	72.02	72.56	2063750
2012-02-14	72.27	72.38	71.66	72.20	1250713
2012-02-15	72.65	72.65	71.34	71.55	1733466
2012-02-16	71.59	73.07	71.57	72.97	1550275
2012-02-17	73.39	73.40	73.01	73.10	1162999
2012-02-21	73.17	73.27	72.29	72.62	1019494
2012-02-22	72.44	72.71	71.81	71.83	1033698
2012-02-23	71.97	72.86	71.56	72.79	3062594
2012-02-24	72.87	72.91	72.39	72.52	1589020
2012-02-27	71.76	72.74	71.31	72.43	1610274
2012-02-28	72.44	72.83	71.82	72.21	1355554
2012-02-29	72.44	72.82	71.07	71.07	5550721
2012-03-01	71.48	72.25	71.35	71.35	2411517
2012-03-02	71.32	71.57	70.07	70.34	2470125
2012-03-05	70.05	70.65	69.73	70.57	2243620
2012-03-06	69.70	70.11	69.05	69.28	4507564
2012-03-07	69.45	69.94	69.28	69.92	1575563
2012-03-08	70.39	70.80	69.66	70.68	1045308
2012-03-09	70.61	72.09	70.61	71.66	1419022
2012-03-12	71.80	71.87	71.22	71.58	832317
2012-03-13	72.13	73.16	71.88	73.14	2666864
2012-03-14	73.08	73.27	72.24	72.54	1785033
2012-03-15	72.43	73.21	72.25	73.20	3149256
2012-03-16	73.33	73.34	72.82	73.17	1138534
2012-03-19	73.05	74.40	72.91	73.84	2301463
2012-03-20	73.26	73.56	72.94	73.21	1264674
2012-03-21	73.39	73.58	72.93	73.11	1797272
2012-03-22	72.36	72.64	71.92	72.41	1588909
2012-03-23	72.15	72.88	71.51	72.79	2125001
2012-03-26	73.64	74.21	73.54	74.16	1712325
2012-03-27	74.27	74.40	73.59	73.59	1137906
2012-03-28	73.72	73.85	72.84	73.46	1628978
2012-03-29	72.98	73.43	72.35	73.26	1430460
2012-03-30	73.76	73.76	72.83	72.97	1654412
2012-04-02	72.76	73.97	72.68	73.95	3140013
2012-04-03	73.90	74.12	73.08	73.39	2806686
2012-04-04	72.61	72.71	71.90	72.30	1647806
2012-04-05	71.94	72.34	71.77	71.90	3213921
2012-04-09	70.68	71.06	70.44	70.82	1150833
2012-04-10	70.46	70.70	69.07	69.20	2856773
2012-04-11	69.74	70.22	69.61	70.13	1932393
2012-04-12	70.27	71.41	70.15	71.16	1603067
2012-04-13	70.87	70.92	70.02	70.06	1704681
2012-04-16	70.42	70.91	69.70	70.44	2083150
2012-04-17	71.10	72.07	70.92	71.47	1377741
2012-04-18	71.01	71.24	70.45	70.71	1259285
2012-04-19	70.81	71.27	69.95	70.40	3048158
2012-04-20	70.90	71.52	70.79	70.89	1506908
2012-04-23	69.86	69.98	69.38	69.92	1635965
2012-04-24	69.91	70.75	69.77	70.61	1345029
2012-04-25	71.59	72.01	71.21	71.53	1541200
2012-04-26	71.56	72.22	71.37	72.09	710267
2012-04-27	72.36	72.82	71.49	72.70	2385557
2012-04-30	72.70	72.75	71.86	71.86	790520
2012-05-01	71.89	73.08	71.75	71.88	2532459
2012-05-02	71.34	72.02	71.02	71.92	771116
2012-05-03	71.87	71.97	70.72	71.08	794500
2012-05-04	70.64	70.69	69.64	69.75	1988608
2012-05-07	69.53	70.26	69.39	70.00	772115
2012-05-08	69.50	70.21	69.24	70.15	1086396
2012-05-09	69.28	70.16	69.11	69.77	1482806
2012-05-10	70.29	70.55	69.79	70.14	717010
2012-05-11	69.61	70.45	69.57	69.88	695080
2012-05-14	69.13	69.54	68.83	69.05	642687
2012-05-15	69.05	69.54	68.72	68.93	1016269
2012-05-16	69.12	69.44	68.35	68.39	766665
2012-05-17	68.45	68.57	67.00	67.00	1410456
2012-05-18	67.06	67.38	66.27	66.39	1666740
2012-05-21	66.60	67.67	66.20	67.61	1194894
2012-05-22	67.73	68.19	66.83	67.28	1165524
2012-05-23	66.64	67.74	66.19	67.59	977067
2012-05-24	67.62	67.89	66.89	67.87	1204499
2012-05-25	67.86	68.08	67.56	67.79	655605
2012-05-29	68.48	68.85	67.93	68.66	1285750
2012-05-30	67.99	68.04	67.38	67.41	749658
2012-05-31	67.46	67.93	66.62	67.49	1711516
2012-06-01	65.97	66.64	65.57	65.69	1747156
2012-06-04	65.90	66.03	64.92	65.41	1209642
2012-06-05	65.06	66.18	65.04	66.15	850854
2012-06-06	66.65	67.75	66.53	67.69	723347
2012-06-07	68.75	68.80	67.35	67.35	1364155
2012-06-08	67.25	68.25	66.88	68.17	921966
2012-06-11	69.07	69.15	66.58	66.69	1144867
2012-06-12	66.90	67.50	66.33	67.48	1271072
2012-06-13	67.36	67.90	66.54	66.80	1550159
2012-06-14	66.86	67.88	66.77	67.68	1278216
2012-06-15	67.89	68.57	67.61	68.44	882703
2012-06-18	68.07	68.74	67.78	68.33	650073
2012-06-19	68.67	69.91	68.51	69.60	2557871
2012-06-20	69.56	69.97	69.05	69.47	2915956
2012-06-21	69.35	69.51	67.81	67.94	1878644
2012-06-22	68.37	68.80	67.99	68.67	1888564
2012-06-25	67.55	67.84	67.25	67.54	1950170
2012-06-26	67.20	67.60	66.56	67.29	2571803
2012-06-27	67.48	68.44	67.42	68.35	1318847
2012-06-28	67.80	68.52	67.42	68.52	1403411
2012-06-29	70.09	70.45	69.55	70.39	1763275
2012-07-02	70.71	71.09	70.09	71.05	2955038
2012-07-03	71.19	72.03	71.04	71.96	1214333
2012-07-05	72.04	72.19	71.57	71.86	1326381
2012-07-06	71.38	71.47	70.96	71.23	1141707
2012-07-09	71.14	71.18	70.61	70.86	1479419
2012-07-10	71.29	71.49	69.86	70.25	2674044
2012-07-11	70.33	70.53	69.74	70.09	1731722
2012-07-12	69.59	70.06	68.92	69.80	1726075
2012-07-13	70.10	70.92	70.04	70.64	1322120
2012-07-16	70.50	70.70	70.10	70.41	864992
2012-07-17	70.85	70.93	69.73	70.63	1558457
2012-07-18	70.50	71.31	70.45	70.95	977790
2012-07-19	71.19	71.34	70.46	70.62	996711
2012-07-20	70.06	70.28	69.72	69.91	453736
2012-07-23	68.60	69.10	68.44	68.78	804080
2012-07-24	69.08	69.08	67.53	67.88	1314809
2012-07-25	68.22	68.43	67.70	67.91	536770
2012-07-26	69.00	69.14	68.13	68.52	1356884
2012-07-27	68.89	70.44	68.43	70.15	931331
2012-07-30	70.24	70.62	69.78	70.02	4276448
2012-07-31	69.76	70.34	69.51	69.51	1395284
2012-08-01	69.98	70.11	68.35	68.36	2178303
2012-08-02	67.50	68.59	67.22	67.98	1235035
2012-08-03	69.03	70.05	68.48	69.70	1366033
2012-08-06	69.82	70.64	69.68	70.20	970189
2012-08-07	70.72	71.27	70.49	70.62	1421259
2012-08-08	70.43	71.07	70.29	70.79	923805
2012-08-09	70.82	71.27	70.67	71.03	717740
2012-08-10	70.73	70.95	70.52	70.90	581167
2012-08-13	70.75	70.90	70.00	70.80	1079610
2012-08-14	71.17	71.36	70.28	70.54	1600461
2012-08-15	70.36	71.14	70.32	71.10	726167
2012-08-16	70.94	72.02	70.80	71.86	737452
2012-08-17	71.95	72.55	71.78	72.44	1051607
2012-08-20	72.32	72.50	71.87	72.45	1464087
2012-08-21	72.81	73.59	72.25	72.48	2197358
2012-08-22	72.32	72.49	71.79	72.02	1390751
2012-08-23	71.96	71.97	71.15	71.39	941067
2012-08-24	71.21	71.79	70.97	71.51	1427132
2012-08-27	71.94	72.10	71.38	71.70	873629
2012-08-28	71.67	72.21	71.57	71.99	656222
2012-08-29	72.07	72.54	71.85	72.23	1971252
2012-08-30	71.87	71.93	71.42	71.51	846293
2012-08-31	72.09	72.16	71.18	71.77	1108433
2012-09-04	71.85	72.73	71.25	72.52	5577118
2012-09-05	72.56	72.88	72.32	72.56	1505889
2012-09-06	72.95	74.09	72.91	73.86	1852834
2012-09-07	74.05	74.63	73.93	74.53	1525963
2012-09-10	74.46	74.73	74.18	74.20	1384333
2012-09-11	74.22	74.89	74.19	74.52	1991805
2012-09-12	74.88	75.00	74.36	74.93	752410
2012-09-13	75.01	76.51	74.70	76.05	1292639
2012-09-14	76.22	77.27	76.21	76.86	1602287
2012-09-17	76.50	76.69	76.00	76.34	1189643
2012-09-18	76.17	76.25	75.82	76.10	959921
2012-09-19	76.24	76.32	75.86	75.90	685965
2012-09-20	75.55	75.79	75.11	75.60	1043070
2012-09-21	76.32	76.40	75.88	75.93	710012
2012-09-24	75.32	75.92	75.22	75.50	1169873
2012-09-25	76.01	76.02	74.30	74.41	1323907
2012-09-26	74.54	74.58	73.68	73.97	1227092
2012-09-27	74.35	74.91	73.88	74.63	951567
2012-09-28	74.37	74.49	73.94	73.96	1571335
2012-10-01	74.62	74.95	73.96	74.26	2016310
2012-10-02	74.63	74.75	74.02	74.41	1004873
2012-10-03	74.54	74.78	73.90	74.18	1070862
2012-10-04	74.49	74.84	73.90	74.80	1574330
2012-10-05	75.09	75.68	74.55	74.75	1078972
2012-10-08	74.37	74.54	74.17	74.35	566686
2012-10-09	74.35	74.47	73.46	73.59	914350
2012-10-10	73.59	73.75	73.21	73.43	1747729
2012-10-11	74.04	74.28	73.66	73.77	895138
2012-10-12	73.72	73.87	72.89	73.00	879774
2012-10-15	73.20	73.40	72.62	73.38	2239725
2012-10-16	73.79	73.97	73.62	73.84	897398
2012-10-17	73.99	74.74	73.90	74.69	723562
2012-10-18	74.68	74.94	74.30	74.32	1111017
2012-10-19	73.80	73.83	72.72	73.04	1414549
2012-10-22	72.91	73.20	72.68	73.13	1491016
2012-10-23	72.44	72.75	71.87	72.67	996234
2012-10-24	72.98	73.09	72.36	72.58	888303
2012-10-25	73.14	73.43	72.29	72.85	655556
2012-10-26	72.83	73.24	72.07	72.57	894065
2012-10-31	72.48	73.06	72.04	73.05	1685547
2012-11-01	73.20	73.98	73.00	73.79	1387591
2012-11-02	74.08	74.14	72.75	72.78	639087
2012-11-05	72.74	73.24	72.51	73.10	1293151
2012-11-06	73.39	73.94	73.39	73.77	606744
2012-11-07	72.79	72.89	71.44	71.72	1201421
2012-11-08	71.61	71.93	70.70	70.71	716659
2012-11-09	70.41	71.37	70.32	70.81	1161438
2012-11-12	71.01	71.02	70.49	70.60	1048880
2012-11-13	70.25	70.87	70.04	70.12	1586579
2012-11-14	70.20	70.32	68.59	68.75	976491
2012-11-15	68.58	68.96	68.00	68.41	1019553
2012-11-16	68.39	69.14	67.84	69.02	2895555
2012-11-19	69.80	70.51	69.67	70.50	1395714
2012-11-20	70.40	70.66	70.00	70.55	1047002
2012-11-21	70.67	70.94	70.42	70.91	522324
2012-11-23	71.13	71.70	71.09	71.70	382319
2012-11-26	71.42	71.90	71.36	71.90	559015
2012-11-27	71.87	72.32	71.74	71.80	1641250
2012-11-28	71.46	72.35	70.91	72.35	1533994
2012-11-29	72.97	73.31	72.69	73.19	1632100
2012-11-30	73.35	73.38	72.93	73.20	1462721
2012-12-03	73.84	73.88	72.97	73.25	2959329
2012-12-04	73.20	73.52	72.83	73.41	1399722
2012-12-05	73.73	73.79	72.89	73.38	802094
2012-12-06	73.29	73.64	73.15	73.54	966803
2012-12-07	73.89	73.93	73.30	73.60	774355
2012-12-10	73.70	73.98	73.62	73.96	659549
2012-12-11	74.44	74.76	74.24	74.61	1421285
2012-12-12	74.89	74.98	74.13	74.26	2427189
2012-12-13	74.27	74.43	73.55	73.81	1533817
2012-12-14	73.68	74.17	73.60	73.87	1618985
2012-12-17	74.10	74.90	73.96	74.90	974086
2012-12-18	75.26	75.92	74.87	75.88	1157910
2012-12-19	75.25	75.65	74.97	75.28	1501998
2012-12-20	75.35	75.82	75.12	75.72	2298473
2012-12-21	74.69	75.43	74.48	75.43	2148430
2012-12-24	75.23	75.29	74.91	75.02	477393
2012-12-26	75.27	75.31	74.61	74.62	1082179
2012-12-27	74.75	74.84	73.63	74.55	1323798
2012-12-28	74.18	74.75	73.97	73.98	1070378
2012-12-31	74.12	75.63	73.86	75.53	1717965
2013-01-02	77.30	77.87	76.99	77.84	3175363
2013-01-03	77.88	78.21	77.46	77.68	1028019
2013-01-04	77.97	78.38	77.73	78.15	799040
2013-01-07	77.88	77.94	77.54	77.76	995123
2013-01-08	77.71	77.84	77.34	77.70	791791
2013-01-09	77.89	78.09	77.78	77.92	718190
2013-01-10	78.17	78.25	77.75	78.14	655678
2013-01-11	78.02	78.16	77.66	78.01	1421257
2013-01-14	77.83	78.15	77.77	78.02	602539
2013-01-15	77.53	78.35	77.47	78.23	709558
2013-01-16	78.07	78.26	77.86	78.08	324772
2013-01-17	78.46	78.98	78.35	78.80	1806600
2013-01-18	78.82	79.04	78.63	79.03	906310
2013-01-22	79.07	79.70	78.94	79.68	787140
2013-01-23	79.66	79.69	79.40	79.48	570466
2013-01-24	79.59	80.03	79.31	79.59	597890
2013-01-25	79.98	79.99	79.53	79.91	1039478
2013-01-28	80.12	80.35	79.52	80.20	833278
2013-01-29	80.15	80.42	80.02	80.37	608753
2013-01-30	80.32	80.32	79.19	79.46	680256
2013-01-31	79.41	80.12	79.30	80.03	1153902
2013-02-01	80.50	81.04	80.31	80.77	2441581
2013-02-04	80.28	80.52	79.61	79.73	1693353
2013-02-05	80.12	80.62	79.98	80.39	1118740
2013-02-06	80.02	80.78	79.96	80.76	804058
2013-02-07	80.65	80.80	80.01	80.50	411571
2013-02-08	80.65	81.06	80.59	81.01	770191
2013-02-11	80.97	81.02	80.61	81.00	747893
2013-02-12	81.08	81.62	80.99	81.51	679819
2013-02-13	81.64	81.91	81.44	81.83	1145344
2013-02-14	81.56	82.16	81.55	82.02	870954
2013-02-15	82.02	82.27	81.85	82.07	831983
2013-02-19	82.26	82.79	82.26	82.79	834350
2013-02-20	82.89	82.91	81.07	81.16	4131215
2013-02-21	81.00	81.08	79.92	80.39	1541848
2013-02-22	80.85	81.27	80.79	81.27	1230074
2013-02-25	81.80	81.82	79.49	79.53	583324
2013-02-26	79.89	80.27	79.43	79.96	2830839
2013-02-27	79.96	81.20	79.90	80.74	944534
2013-02-28	80.75	81.38	80.65	80.81	1833613
2013-03-01	80.39	81.25	79.73	81.16	1922515
2013-03-04	81.00	81.31	80.47	81.24	1175126
2013-03-05	81.65	82.25	81.65	82.06	714359
2013-03-06	82.29	82.38	82.00	82.26	1479295
2013-03-07	82.32	82.70	82.19	82.65	1798158
2013-03-08	83.30	83.40	82.74	83.27	1655778
2013-03-11	82.90	83.32	82.90	83.21	397934
2013-03-12	83.01	83.29	82.79	83.03	1409771
2013-03-13	83.07	83.51	82.86	83.39	1236305
2013-03-14	83.58	84.34	83.55	84.33	1148431
2013-03-15	84.27	84.62	84.07	84.46	572419
2013-03-18	83.57	84.26	83.32	83.98	2869446
2013-03-19	84.10	84.35	83.01	83.66	1174767
2013-03-20	84.05	84.33	83.97	84.31	788007
2013-03-21	83.71	84.15	83.41	83.68	1118285
2013-03-22	84.00	84.05	83.69	83.79	634959
2013-03-25	83.79	84.27	83.13	83.63	1029737
2013-03-26	84.00	84.12	83.55	83.89	895214
2013-03-27	83.34	84.04	83.11	84.00	919382
2013-03-28	84.01	84.15	83.76	83.81	908843
2013-04-01	83.85	83.98	82.46	82.92	1577629
2013-04-02	83.44	83.53	82.26	82.43	850708
2013-04-03	82.68	82.68	81.06	81.21	1230597
2013-04-04	81.26	81.91	81.02	81.88	1687543
2013-04-05	80.68	81.85	80.59	81.83	2577391
2013-04-08	81.99	82.62	81.46	82.62	2334974
2013-04-09	82.68	82.89	82.21	82.36	1320241
2013-04-10	82.61	83.95	82.55	83.77	932162
2013-04-11	83.77	84.33	83.68	83.89	1424205
2013-04-12	83.57	83.79	82.95	83.49	1870667
2013-04-15	83.03	83.08	80.01	80.27	1665593
2013-04-16	80.97	81.69	80.64	81.57	1519291
2013-04-17	81.11	81.11	79.42	80.00	1749406
2013-04-18	80.21	80.40	79.38	79.82	2087340
2013-04-19	80.19	80.78	79.48	80.73	821451
2013-04-22	80.93	81.07	79.47	80.88	1165382
2013-04-23	81.49	82.25	81.28	82.23	1569612
2013-04-24	82.26	82.92	82.05	82.82	1225796
2013-04-25	82.89	83.63	82.89	83.15	770317
2013-04-26	82.96	83.02	82.27	82.60	2414425
2013-04-29	83.04	83.43	82.75	83.27	1202478
2013-04-30	83.34	83.86	82.97	83.84	1327674
2013-05-01	83.62	83.64	81.69	81.77	1959960
2013-05-02	82.28	83.19	82.11	83.05	961031
2013-05-03	84.13	84.99	83.99	84.42	763087
2013-05-06	84.52	85.07	84.40	84.99	773731
2013-05-07	85.11	85.77	84.78	85.77	662697
2013-05-08	85.53	86.05	85.38	85.99	1024934
2013-05-09	85.96	86.02	85.38	85.63	602636
2013-05-10	85.72	86.16	85.62	86.14	518903
2013-05-13	86.00	86.17	85.66	85.83	1032108
2013-05-14	86.04	86.85	85.90	86.80	982860
2013-05-15	86.65	87.44	86.48	87.09	1073115
2013-05-16	86.96	87.33	86.59	86.81	1554266
2013-05-17	87.17	87.76	87.16	87.68	963152
2013-05-20	87.51	88.39	87.51	88.12	2755786
2013-05-21	88.12	88.34	87.81	88.09	371892
2013-05-22	88.29	89.07	86.11	86.60	1665818
2013-05-23	85.76	86.65	85.54	86.60	1500508
2013-05-24	86.21	86.71	85.68	86.66	1180772
2013-05-28	87.85	88.62	87.09	87.69	1321724
2013-05-29	87.19	87.38	86.07	86.79	1133173
2013-05-30	87.04	87.60	86.96	87.34	1211911
2013-05-31	86.91	87.35	86.32	86.32	1229815
2013-06-03	86.63	87.37	85.81	87.17	2148625
2013-06-04	87.20	87.70	85.72	86.36	1492526
2013-06-05	86.27	86.33	85.07	85.21	1561111
2013-06-06	85.16	86.12	84.65	86.12	978927
2013-06-07	86.62	86.83	85.93	86.64	627593
2013-06-10	87.07	87.20	86.23	87.19	974250
2013-06-11	86.18	86.70	85.50	86.00	1790051
2013-06-12	86.65	86.70	85.00	85.12	539884
2013-06-13	85.15	87.02	84.82	86.84	648493
2013-06-14	86.75	87.07	85.80	86.14	716965
2013-06-17	87.06	87.19	86.16	86.61	933872
2013-06-18	86.78	87.94	86.72	87.66	626462
2013-06-19	87.68	87.83	86.43	86.45	853106
2013-06-20	85.15	85.28	83.89	84.24	1454492
2013-06-21	84.32	84.70	83.38	84.54	1456418
2013-06-24	83.60	84.07	82.60	83.37	1352268
2013-06-25	83.94	84.55	83.62	84.37	1362660
2013-06-26	85.08	85.22	84.32	84.71	648289
2013-06-27	85.19	86.20	85.19	86.07	1322809
2013-06-28	86.02	86.41	85.64	85.90	1150570
2013-07-01	86.30	87.35	86.30	86.86	1048945
2013-07-02	86.44	87.06	85.85	86.48	2101021
2013-07-03	85.98	86.93	85.94	86.58	761471
2013-07-05	87.61	87.68	86.45	87.66	597847
2013-07-08	88.00	88.31	87.81	88.02	998171
2013-07-09	88.41	89.00	88.08	88.92	1103186
2013-07-10	88.92	89.22	88.66	89.10	2122683
2013-07-11	90.00	90.19	89.57	90.06	1263416
2013-07-12	90.00	90.45	89.80	90.17	692950
2013-07-15	90.41	91.02	90.26	90.84	842592
2013-07-16	90.94	91.04	90.41	90.67	620220
2013-07-17	91.13	91.45	90.84	90.99	595478
2013-07-18	91.25	92.16	91.22	91.88	439718
2013-07-19	91.69	92.03	91.55	91.98	372514
2013-07-22	92.06	92.54	91.94	92.43	466329
2013-07-23	92.60	92.67	92.14	92.41	855903
2013-07-24	92.72	92.83	91.45	91.65	1556731
2013-07-25	91.45	92.36	91.35	92.36	663976
2013-07-26	91.77	91.88	91.24	91.84	231516
2013-07-29	91.54	91.90	90.83	91.08	644343
2013-07-30	91.35	91.50	90.75	91.08	268644
2013-07-31	91.36	91.85	90.92	90.98	589548
2013-08-01	91.75	92.17	91.72	91.96	926480
2013-08-02	91.61	91.97	91.47	91.85	596101
2013-08-05	91.78	92.13	91.55	92.01	216854
2013-08-06	91.84	91.87	90.96	91.14	1326976
2013-08-07	90.83	91.08	90.50	90.65	1963325
2013-08-08	91.11	91.38	90.55	91.01	453350
2013-08-09	90.83	91.30	90.44	90.83	372152
2013-08-12	90.30	91.28	90.19	91.22	714630
2013-08-13	91.20	91.30	90.48	90.98	382102
2013-08-14	91.02	91.16	90.63	90.63	459671
2013-08-15	89.69	89.86	88.97	89.15	2297640
2013-08-16	88.95	89.31	88.55	88.66	710587
2013-08-19	88.66	88.74	87.58	87.58	1184179
2013-08-20	87.81	89.14	87.61	88.88	883983
2013-08-21	88.60	89.14	87.95	88.20	583649
2013-08-22	88.55	89.52	88.50	89.43	345924
2013-08-23	89.76	89.81	89.13	89.62	1191553
2013-08-26	89.80	90.03	89.22	89.49	385445
2013-08-27	88.53	88.90	87.45	87.60	538339
2013-08-28	87.44	88.04	87.40	87.65	1252286
2013-08-29	87.58	88.65	87.58	88.32	226445
2013-08-30	88.36	88.36	86.78	86.93	722082
2013-09-03	88.15	88.79	86.57	87.24	922543
2013-09-04	87.30	88.02	86.99	87.92	1283048
2013-09-05	88.01	88.44	87.86	88.16	855322
2013-09-06	88.67	88.83	87.14	88.38	668317
2013-09-09	88.75	89.73	88.64	89.67	417665
2013-09-10	90.33	90.44	89.81	90.44	831552
2013-09-11	90.34	90.73	90.10	90.47	637975
2013-09-12	90.43	90.44	89.81	89.89	363093
2013-09-13	90.04	90.29	89.79	90.24	601753
2013-09-16	91.39	91.56	90.36	90.58	1106604
2013-09-17	90.62	91.38	90.58	91.38	703087
2013-09-18	91.41	92.86	90.75	92.41	919491
2013-09-19	92.66	92.66	91.85	92.13	261318
2013-09-20	92.37	92.41	91.87	91.96	738361
2013-09-23	91.87	92.17	91.42	91.99	424030
2013-09-24	91.73	92.54	91.28	91.86	1186330
2013-09-25	92.11	92.62	91.67	91.76	771755
2013-09-26	91.92	92.49	91.53	92.03	716474
2013-09-27	91.54	92.04	91.40	91.61	454157
2013-09-30	90.80	91.83	90.64	91.64	1375118
2013-10-01	91.56	92.62	91.56	92.56	1235580
2013-10-02	91.98	92.40	91.73	92.06	892906
2013-10-03	91.87	91.94	90.63	91.11	3475500
2013-10-04	91.13	91.85	90.96	91.61	2195150
2013-10-07	90.77	91.33	90.54	90.79	419108
2013-10-08	90.72	91.00	89.70	89.79	914363
2013-10-09	89.93	90.27	89.34	89.74	1361980
2013-10-10	90.86	91.88	90.70	91.70	1496288
2013-10-11	91.52	93.21	91.44	93.21	1016291
2013-10-14	92.65	93.55	92.50	93.49	456914
2013-10-15	93.23	93.43	92.48	92.69	909972
2013-10-16	93.30	93.75	93.01	93.60	748274
2013-10-17	93.28	94.59	93.22	94.59	1031472
2013-10-18	95.24	95.67	94.79	95.58	3417335
2013-10-21	95.82	95.83	95.27	95.45	759085
2013-10-22	95.79	96.23	95.54	95.79	518981
2013-10-23	95.28	95.74	95.11	95.48	717873
2013-10-24	95.64	96.10	95.36	95.92	728923
2013-10-25	96.04	96.20	95.73	96.15	1190665
2013-10-28	96.20	96.25	95.79	96.17	814549
2013-10-29	96.34	96.50	95.57	96.21	893407
2013-10-30	96.24	96.41	94.99	95.19	982435
2013-10-31	95.22	95.40	94.53	94.58	1802147
2013-11-01	94.78	94.88	93.58	94.33	1785160
2013-11-04	94.89	95.44	94.46	95.33	677873
2013-11-05	94.95	95.27	94.46	94.89	922884
2013-11-06	95.44	95.48	94.53	94.75	746463
2013-11-07	95.21	95.21	93.25	93.28	1382485
2013-11-08	93.45	94.94	93.26	94.85	3287404
2013-11-11	94.67	94.91	94.14	94.66	814783
2013-11-12	94.49	94.66	94.04	94.59	488668
2013-11-13	94.00	95.36	93.90	95.33	933322
2013-11-14	95.35	95.63	94.83	95.54	948939
2013-11-15	95.65	95.87	95.29	95.80	768403
2013-11-18	96.10	96.27	95.05	95.29	803460
2013-11-19	95.30	95.80	94.47	94.85	1256276
2013-11-20	95.19	95.46	94.43	94.78	482701
2013-11-21	95.17	96.31	95.05	96.28	511115
2013-11-22	96.30	96.87	95.95	96.81	484205
2013-11-25	97.05	97.23	96.66	96.94	401969
2013-11-26	96.94	97.68	96.94	97.49	714820
2013-11-27	97.65	98.20	97.32	98.20	531846
2013-11-29	98.45	98.73	98.15	98.15	672218
2013-12-02	98.30	98.56	96.87	97.23	2097866
2013-12-03	96.92	97.39	96.21	96.74	1233295
2013-12-04	96.28	97.31	95.65	96.53	820992
2013-12-05	96.54	96.86	96.14	96.58	1048395
2013-12-06	97.60	97.89	97.27	97.39	552989
2013-12-09	97.44	97.72	96.90	97.32	926509
2013-12-10	97.13	97.48	96.36	96.45	848884
2013-12-11	96.61	96.63	94.89	95.14	799802
2013-12-12	95.17	95.69	94.98	95.39	957582
2013-12-13	95.50	95.96	94.99	95.63	1519035
2013-12-16	96.03	96.75	95.87	96.67	1699142
2013-12-17	96.63	96.73	95.97	96.51	2486012
2013-12-18	96.71	97.92	95.80	97.92	1817599
2013-12-19	97.82	97.82	96.97	97.05	1231096
2013-12-20	97.20	98.83	97.04	98.56	1020138
2013-12-23	98.57	99.01	98.29	98.91	1426297
2013-12-24	99.09	99.62	99.03	99.41	513876
2013-12-26	99.80	100.02	99.27	99.41	397021
2013-12-27	99.63	99.71	98.96	99.40	497567
2013-12-30	99.42	99.54	99.15	99.24	548700
2013-12-31	99.45	99.84	99.36	99.50	1319678
2014-01-02	99.18	99.25	98.06	98.40	1032480
2014-01-03	98.60	98.91	98.34	98.66	2189215
2014-01-06	99.07	99.17	97.97	97.98	1048312
2014-01-07	98.33	99.11	98.30	98.65	990544
2014-01-08	98.70	98.70	97.94	98.42	492762
2014-01-09	98.77	98.77	97.78	98.21	433221
2014-01-10	98.29	98.63	97.91	98.57	466773
2014-01-13	98.29	98.56	96.83	97.38	1162505
2014-01-14	97.87	98.45	97.68	98.40	794708
2014-01-15	98.53	99.16	98.50	99.04	539631
2014-01-16	98.96	99.20	98.66	98.98	645139
2014-01-17	99.01	99.10	98.54	98.68	703302
2014-01-21	99.41	99.58	98.84	99.49	719417
2014-01-22	99.57	100.15	99.42	100.03	444409
2014-01-23	99.65	99.66	98.76	99.23	724395
2014-01-24	98.69	98.75	96.78	96.97	1247757
2014-01-27	97.23	97.36	95.53	95.88	1746773
2014-01-28	95.99	96.52	95.74	96.49	728249
2014-01-29	95.72	96.26	94.98	95.21	1212788
2014-01-30	95.99	97.02	95.62	96.46	1125475
2014-01-31	95.10	96.26	94.50	95.64	1138351
2014-02-03	95.42	95.55	92.49	92.86	2516856
2014-02-04	93.27	93.91	92.59	93.52	1622854
2014-02-05	93.10	93.32	92.09	92.87	1762134
2014-02-06	93.02	93.96	93.02	93.64	2475540
2014-02-07	93.98	94.44	93.47	94.25	1623118
2014-02-10	94.16	94.40	93.59	94.39	875669
2014-02-11	94.38	95.68	94.38	95.46	1435643
2014-02-12	95.62	96.25	95.39	95.79	1624749
2014-02-13	94.95	97.02	94.88	96.86	1233095
2014-02-14	96.67	97.33	96.31	97.26	853522
2014-02-18	97.43	98.24	97.25	98.12	984757
2014-02-19	97.87	98.50	96.89	96.99	1233924
2014-02-20	97.14	98.00	96.95	97.79	611851
2014-02-21	97.97	98.35	97.80	98.02	533580
2014-02-24	98.20	99.46	98.14	98.92	1066094
2014-02-25	98.78	99.24	98.49	98.76	780359
2014-02-26	98.83	99.83	98.53	99.29	841857
2014-02-27	98.98	99.86	98.90	99.86	607851
2014-02-28	99.84	100.72	99.56	100.00	1165135
2014-03-03	99.36	99.84	98.63	99.52	985869
2014-03-04	100.40	102.41	100.40	101.89	1474545
2014-03-05	101.76	101.85	101.34	101.64	711405
2014-03-06	101.89	102.02	101.55	101.88	941790
2014-03-07	102.29	102.33	101.36	101.76	609935
2014-03-10	101.53	101.76	101.05	101.56	405328
2014-03-11	101.60	101.89	100.27	100.66	680326
2014-03-12	100.15	101.04	99.91	100.99	806084
2014-03-13	101.39	101.43	99.63	100.18	1168861
2014-03-14	99.82	100.89	99.82	100.57	1184922
2014-03-17	101.11	101.76	100.87	101.07	553958
2014-03-18	101.07	102.24	100.92	102.18	514451
2014-03-19	102.11	102.14	100.93	101.55	491048
2014-03-20	101.34	102.16	101.06	101.91	738224
2014-03-21	102.45	103.11	101.94	101.97	755629
2014-03-24	102.27	102.46	100.60	101.37	1337833
2014-03-25	101.41	101.95	100.53	101.10	861304
2014-03-26	101.77	101.77	99.21	99.25	2006626
2014-03-27	99.29	99.83	98.57	98.99	1255876
2014-03-28	99.18	100.42	98.95	99.29	2063718
2014-03-31	99.92	101.12	99.54	100.84	1524600
2014-04-01	101.02	102.13	100.95	101.95	1898695
2014-04-02	102.20	102.57	101.84	102.48	1192618
2014-04-03	102.48	102.51	101.50	101.84	1640931
2014-04-04	102.52	102.56	99.72	99.92	2626149
2014-04-07	99.63	99.77	98.41	98.76	1304267
2014-04-08	98.87	99.90	98.54	99.35	1586988
2014-04-09	99.77	100.17	99.02	100.16	785651
2014-04-10	100.12	100.12	97.53	97.93	2381062
2014-04-11	97.34	98.06	96.48	96.82	1935216
2014-04-14	97.70	97.94	96.42	97.18	1213196
2014-04-15	97.47	97.96	95.96	97.73	1387019
2014-04-16	98.20	98.53	97.68	98.49	1219492
2014-04-17	98.26	99.40	98.09	99.08	565131
2014-04-21	99.15	99.38	98.59	99.31	1035584
2014-04-22	99.56	100.49	99.18	100.11	1094741
2014-04-23	100.08	100.37	99.67	99.72	891111
2014-04-24	100.22	100.25	99.06	99.52	1256970
2014-04-25	99.32	99.32	97.94	98.24	799114
2014-04-28	98.51	98.92	96.68	97.77	1317440
2014-04-29	98.08	98.58	97.59	97.68	1084444
2014-04-30	97.43	98.40	96.80	98.29	1997286
2014-05-01	98.13	98.68	97.05	98.04	1196329
2014-05-02	98.36	99.20	97.91	98.24	837046
2014-05-05	97.58	98.33	97.08	98.01	664188
2014-05-06	97.83	97.87	96.63	96.69	608197
2014-05-07	96.76	97.28	95.78	97.23	1109552
2014-05-08	97.12	98.03	96.17	96.50	1062647
2014-05-09	96.22	97.28	96.00	97.25	761049
2014-05-12	97.67	99.60	97.63	99.13	973728
2014-05-13	99.16	99.35	98.24	98.30	569914
2014-05-14	98.17	98.17	96.49	96.63	577740
2014-05-15	96.22	96.22	94.83	95.91	1222745
2014-05-16	95.92	96.46	95.21	96.40	805431
2014-05-19	96.22	97.50	96.00	97.21	531853
2014-05-20	97.19	97.19	95.39	95.99	1264535
2014-05-21	96.43	96.72	95.47	96.29	1365709
2014-05-22	96.54	97.34	96.36	97.07	1504423
2014-05-23	97.12	98.09	97.00	98.05	559615
2014-05-27	98.43	99.57	98.43	99.39	358751
2014-05-28	99.24	99.24	98.46	98.83	464214
2014-05-29	99.03	99.31	98.57	99.16	630398
2014-05-30	99.16	99.42	98.56	98.87	1031206
2014-06-02	99.06	99.20	97.89	98.58	636021
2014-06-03	98.14	98.72	97.71	98.37	436729
2014-06-04	98.03	98.71	97.81	98.60	938406
2014-06-05	98.85	100.70	98.31	100.64	774410
2014-06-06	100.98	101.87	100.98	101.66	672484
2014-06-09	101.67	102.73	101.31	102.36	853928
2014-06-10	102.10	102.25	101.64	102.07	649512
2014-06-11	101.69	101.78	100.97	101.48	423370
2014-06-12	101.22	101.22	100.45	100.90	875201
2014-06-13	101.09	101.24	100.32	100.85	602587
2014-06-16	100.75	101.06	100.29	100.95	746710
2014-06-17	100.95	102.03	100.68	101.72	625518
2014-06-18	101.66	102.43	101.33	102.41	698894
2014-06-19	102.67	102.76	101.95	102.47	569398
2014-06-20	102.51	102.82	102.38	102.79	565342
2014-06-23	102.88	103.00	102.30	102.47	497990
2014-06-24	102.31	103.21	101.43	101.52	1079847
2014-06-25	100.97	102.37	100.89	102.37	710526
2014-06-26	102.42	102.42	101.44	102.28	653555
2014-06-27	101.91	102.99	101.71	102.88	603153
2014-06-30	102.77	103.31	102.36	103.26	1299603
2014-07-01	103.55	105.12	103.45	104.27	750496
2014-07-02	103.73	103.84	102.93	103.12	1162024
2014-07-03	103.50	103.77	103.36	103.69	618612
2014-07-07	103.44	103.58	102.25	102.28	692118
2014-07-08	102.15	102.18	101.04	101.51	1969798
2014-07-09	101.80	102.15	101.30	101.60	490069
2014-07-10	99.70	101.12	99.55	100.58	883685
2014-07-11	100.43	100.53	99.84	100.24	851559
2014-07-14	101.23	101.27	100.46	100.66	671071
2014-07-15	100.64	100.96	99.44	100.00	969930
2014-07-16	100.43	100.65	99.50	99.88	727805
2014-07-17	99.38	99.81	98.24	98.47	1116260
2014-07-18	98.58	99.99	98.43	99.78	861534
2014-07-21	99.28	99.52	98.76	99.28	564296
2014-07-22	99.84	100.35	99.66	99.87	909441
2014-07-23	100.00	100.14	99.43	99.75	395093
2014-07-24	99.96	100.46	99.26	99.51	873874
2014-07-25	98.78	98.94	98.35	98.61	1138615
2014-07-28	98.72	98.72	97.68	98.27	859570
2014-07-29	98.41	98.82	98.01	98.11	625576
2014-07-30	98.78	98.96	97.93	98.28	995111
2014-07-31	97.47	97.80	96.37	96.37	1270959
2014-08-01	96.30	96.83	95.50	96.03	1238884
2014-08-04	96.45	96.74	95.33	96.69	547823
2014-08-05	96.21	97.09	95.82	96.33	1380018
2014-08-06	95.94	97.33	95.87	96.82	869294
2014-08-07	97.25	97.39	95.98	96.28	1027948
2014-08-08	96.35	97.26	96.18	97.18	621412
2014-08-11	97.50	98.64	97.48	97.94	1029720
2014-08-12	97.66	98.07	96.93	97.37	573832
2014-08-13	97.61	98.19	97.52	97.92	267406
2014-08-14	97.95	98.31	97.92	98.19	436999
2014-08-15	98.74	98.86	97.17	98.04	1012778
2014-08-18	98.90	99.44	98.64	99.32	2855853
2014-08-19	99.50	99.89	99.26	99.66	673005
2014-08-20	99.28	99.59	98.94	99.42	622517
2014-08-21	99.44	100.03	98.68	99.88	732089
2014-08-22	99.89	100.16	99.37	99.81	1884367
2014-08-25	100.42	100.57	99.68	100.05	969567
2014-08-26	100.09	100.79	100.09	100.70	1014826
2014-08-27	100.75	100.85	100.37	100.54	2564407
2014-08-28	100.10	100.30	99.76	100.09	802262
2014-08-29	100.26	100.75	99.83	100.55	1175931
2014-09-02	100.94	101.36	100.55	101.07	1096042
2014-09-03	101.63	101.63	100.36	100.53	760520
2014-09-04	100.68	101.30	99.96	100.15	982345
2014-09-05	99.96	100.60	99.65	100.51	524289
2014-09-08	100.45	100.77	99.99	100.45	589884
2014-09-09	100.38	100.38	99.30	99.43	616105
2014-09-10	99.39	99.85	98.94	99.72	687382
2014-09-11	99.28	100.52	99.28	100.39	400028
2014-09-12	100.30	100.30	98.92	99.30	940942
2014-09-15	99.27	99.27	98.21	98.42	701751
2014-09-16	98.22	98.93	97.97	98.64	803243
2014-09-17	98.70	99.36	98.38	98.80	595928
2014-09-18	99.11	99.50	98.89	99.24	276107
2014-09-19	99.68	99.68	97.95	98.13	1078911
2014-09-22	97.73	97.77	96.71	96.84	922604
2014-09-23	96.43	96.95	95.80	95.84	1168782
2014-09-24	95.67	96.00	95.04	95.89	1047341
2014-09-25	95.68	95.75	94.18	94.53	1580079
2014-09-26	94.87	95.28	94.47	95.18	1988293
2014-09-29	94.21	95.21	93.87	94.86	964405
2014-09-30	94.86	94.86	93.50	93.56	1643725
2014-10-01	93.53	93.69	92.19	92.54	2251369
2014-10-02	92.36	93.58	91.90	93.15	2825426
2014-10-03	93.92	94.27	93.36	93.69	2391164
2014-10-06	93.76	94.06	93.14	93.26	1793388
2014-10-07	92.82	93.13	91.89	91.91	1260232
2014-10-08	91.85	93.72	91.17	93.66	3402611
2014-10-09	93.61	93.65	91.35	91.38	4013485
2014-10-10	91.25	92.19	90.48	90.56	2199257
2014-10-13	90.62	91.81	90.44	90.55	1615661
2014-10-14	90.86	92.73	90.86	91.65	2404477
2014-10-15	90.81	92.40	90.00	92.19	2889769
2014-10-16	90.98	93.69	90.83	93.22	4176142
2014-10-17	94.06	94.44	92.52	92.88	1573965
2014-10-20	92.57	93.82	92.37	93.79	1758295
2014-10-21	94.37	95.30	94.03	95.20	1374885
2014-10-22	95.49	95.73	94.04	94.10	1946668
2014-10-23	94.81	96.03	94.70	95.45	1594660
2014-10-24	95.56	95.84	95.11	95.61	1102723
2014-10-27	95.11	95.61	94.45	95.57	872228
2014-10-28	95.79	98.18	95.77	98.16	1085129
2014-10-29	98.38	98.74	97.24	98.01	1143231
2014-10-30	97.74	99.08	97.48	98.76	688420
2014-10-31	100.30	100.39	99.42	100.08	942812
2014-11-03	100.18	100.65	99.60	99.97	1720776
2014-11-04	99.71	99.97	99.00	99.49	996101
2014-11-05	100.04	100.21	99.45	99.96	845915
2014-11-06	100.09	100.25	99.47	100.17	1476170
2014-11-07	100.18	100.47	99.65	100.47	666459
2014-11-10	100.45	100.87	100.26	100.84	1031333
2014-11-11	100.84	100.89	100.53	100.85	1287706
2014-11-12	100.46	101.42	100.36	101.31	919167
2014-11-13	101.40	101.50	101.05	101.05	155558
2014-11-14	100.38	100.73	100.16	100.25	629571
2014-11-17	100.19	100.40	99.48	99.52	3255526
2014-11-18	99.80	100.41	99.75	99.92	1276360
2014-11-19	99.71	99.74	98.18	98.87	1151234
2014-11-20	98.35	99.89	98.35	99.89	967350
2014-11-21	101.03	101.27	99.61	99.93	932901
2014-11-24	100.09	100.97	100.03	100.93	1288015
2014-11-25	101.05	101.46	100.63	100.99	1791805
2014-11-26	100.98	101.27	100.78	101.22	606586
2014-11-28	101.25	101.25	99.53	99.70	598078
2014-12-01	99.50	99.50	98.23	98.29	2493003
2014-12-02	98.36	99.76	98.36	99.25	1538194
2014-12-03	99.23	100.51	99.04	100.17	1295960
2014-12-04	99.95	100.08	99.20	99.74	985831
2014-12-05	99.92	100.68	99.76	100.36	1064970
2014-12-08	100.03	100.85	98.91	99.21	718242
2014-12-09	98.25	100.80	98.12	100.76	1250177
2014-12-10	100.39	100.54	98.57	98.68	1717623
2014-12-11	98.87	100.05	98.71	98.88	1804645
2014-12-12	97.92	98.51	97.51	97.57	1414355
2014-12-15	97.99	98.34	96.43	96.68	2716499
2014-12-16	96.46	98.23	96.31	96.73	2118758
2014-12-17	96.87	99.54	96.86	99.50	1920932
2014-12-18	100.80	101.03	99.80	100.80	1692596
2014-12-19	101.00	101.48	100.41	101.08	1825596
2014-12-22	101.26	101.73	101.01	101.73	1210638
2014-12-23	102.42	102.49	101.93	102.21	801979
2014-12-24	101.90	101.95	101.29	101.76	298295
2014-12-26	102.04	102.60	101.94	102.33	892561
2014-12-29	102.35	103.24	102.35	102.97	1393130
2014-12-30	102.78	103.09	102.48	102.48	1490632
2014-12-31	102.89	103.20	101.63	101.68	2681658
2015-01-02	102.10	102.46	100.36	101.18	5199578
2015-01-05	100.46	100.80	99.37	99.80	2773075
2015-01-06	99.87	100.00	97.57	98.13	1967742
2015-01-07	98.90	98.99	98.06	98.96	2153447
2015-01-08	99.77	100.58	99.51	100.47	1497383
2015-01-09	100.54	100.54	99.25	99.32	957458
2015-01-12	99.18	99.40	98.12	98.93	1721322
2015-01-13	99.67	100.75	97.98	99.08	985616
2015-01-14	98.17	98.87	97.57	98.68	1135798
2015-01-15	98.95	99.14	97.10	97.37	1230700
2015-01-16	97.14	99.07	97.02	98.93	2182355
2015-01-20	98.86	99.19	97.58	98.13	1437715
2015-01-21	97.81	98.64	97.56	98.04	941492
2015-01-22	98.54	100.19	97.76	100.18	743306
2015-01-23	100.12	100.29	99.49	99.73	1255680
2015-01-26	99.62	100.50	98.78	100.50	703650
2015-01-27	99.43	100.44	99.39	100.03	1828515
2015-01-28	100.47	100.58	97.95	98.19	1863643
2015-01-29	98.30	99.56	97.80	99.54	2412763
2015-01-30	99.03	99.11	97.26	97.35	2792926
2015-02-02	97.74	98.61	96.53	98.55	2033404
2015-02-03	98.96	100.68	98.91	100.56	1726099
2015-02-04	100.38	100.88	99.86	100.06	1085375
2015-02-05	100.18	101.59	100.17	101.39	1060525
2015-02-06	101.58	101.93	100.81	101.09	1110270
2015-02-09	100.88	101.46	100.21	100.29	686894
2015-02-10	100.74	100.80	99.44	100.57	1145029
2015-02-11	100.35	100.57	99.72	100.28	1891557
2015-02-12	100.87	101.47	100.67	101.39	631672
2015-02-13	101.47	102.01	101.25	101.90	1639264
2015-02-17	101.98	102.14	101.61	102.01	1252212
2015-02-18	101.67	101.98	101.37	101.95	1992299
2015-02-19	101.84	101.98	101.38	101.76	916598
2015-02-20	101.70	101.99	100.76	101.90	1623704
2015-02-23	101.58	102.09	100.99	102.09	1726367
2015-02-24	102.04	102.58	101.83	102.17	1063376
2015-02-25	102.20	102.40	101.69	102.07	1074109
2015-02-26	101.91	102.37	101.72	102.23	760364
2015-02-27	102.02	102.42	101.86	101.87	1599699
2015-03-02	101.79	102.93	101.75	102.55	1614242
2015-03-03	102.38	102.47	101.68	102.09	1369100
2015-03-04	101.60	101.76	101.17	101.49	1109454
2015-03-05	101.42	101.65	100.88	101.46	1307165
2015-03-06	100.97	101.45	99.92	100.08	1449174
2015-03-09	100.21	100.85	100.21	100.65	1136822
2015-03-10	99.87	99.87	99.19	99.45	1014574
2015-03-11	99.51	100.15	99.22	100.13	1183002
2015-03-12	100.63	102.05	100.57	101.96	1036109
2015-03-13	101.90	101.98	100.42	101.61	1373331
2015-03-16	102.13	102.28	101.83	102.03	1078886
2015-03-17	101.85	102.37	101.58	102.25	653266
2015-03-18	102.04	103.50	101.72	103.17	894065
2015-03-19	102.88	103.20	102.64	102.98	643291
2015-03-20	103.28	104.41	103.14	104.24	807577
2015-03-23	104.19	104.76	104.19	104.36	450044
2015-03-24	104.32	104.58	104.06	104.29	1476380
2015-03-25	104.10	104.10	101.99	102.06	1279886
2015-03-26	101.85	102.20	101.39	101.85	657435
2015-03-27	101.84	102.24	101.39	102.19	675924
2015-03-30	102.55	103.68	102.42	103.46	919612
2015-03-31	103.12	103.43	102.80	103.21	1794453
2015-04-01	102.95	103.68	102.28	103.39	795935
2015-04-02	103.23	104.24	103.23	103.77	1349868
2015-04-06	103.26	104.40	103.20	104.27	1727473
2015-04-07	104.13	104.21	103.44	103.45	1974003
2015-04-08	103.51	104.18	103.49	103.96	774451
2015-04-09	103.83	104.02	102.51	103.37	581829
2015-04-10	103.73	103.97	103.59	103.79	375912
2015-04-13	103.79	104.29	103.77	103.87	1016262
2015-04-14	103.84	104.10	103.24	103.85	1165198
2015-04-15	104.19	104.95	104.00	104.54	464118
2015-04-16	104.36	104.64	104.07	104.34	493379
2015-04-17	103.55	103.69	102.34	102.71	1778807
2015-04-20	103.17	104.02	103.16	103.71	515781
2015-04-21	103.94	104.17	103.33	103.38	338295
2015-04-22	103.50	103.74	102.70	103.62	464164
2015-04-23	103.39	104.13	103.33	103.95	581443
2015-04-24	104.08	104.08	103.60	103.78	375433
2015-04-27	103.95	104.65	102.62	103.01	1250577
2015-04-28	103.04	104.00	102.59	103.97	965527
2015-04-29	103.26	103.69	102.89	102.91	1129137
2015-04-30	102.50	102.67	100.63	100.99	1312267
2015-05-01	101.41	101.51	100.65	101.31	1167723
2015-05-04	101.49	102.23	101.23	101.57	884245
2015-05-05	101.52	101.80	100.04	100.57	2017812
2015-05-06	100.59	100.83	99.85	100.61	1468098
2015-05-07	100.51	101.26	100.06	100.91	812098
2015-05-08	101.73	101.99	101.43	101.57	719385
2015-05-11	101.57	102.36	101.41	101.57	688304
2015-05-12	101.21	101.71	100.12	101.44	930608
2015-05-13	101.65	101.89	101.04	101.30	814348
2015-05-14	101.73	102.38	101.60	102.36	848898
2015-05-15	102.29	102.37	101.76	102.17	960086
2015-05-18	102.01	103.30	101.83	103.13	757007
2015-05-19	103.08	103.12	102.65	103.05	514050
2015-05-20	103.17	103.33	102.60	102.99	1095633
2015-05-21	103.05	103.35	102.61	102.89	991073
2015-05-22	102.83	103.00	102.13	102.33	395477
2015-05-26	101.97	102.09	100.77	101.30	635741
2015-05-27	101.41	102.48	101.04	102.39	556363
2015-05-28	102.23	102.42	101.76	102.41	433460
2015-05-29	102.37	102.48	101.26	101.75	1069932
2015-06-01	102.32	102.55	101.20	102.08	740406
2015-06-02	101.69	102.99	101.54	102.39	2203602
2015-06-03	102.50	103.37	102.24	103.24	1010474
2015-06-04	102.77	102.99	101.94	102.22	871063
2015-06-05	102.01	102.73	101.32	102.63	643837
2015-06-08	102.55	102.79	102.07	102.20	443010
2015-06-09	102.20	102.39	101.49	102.00	890965
2015-06-10	102.45	103.87	102.42	103.41	856584
2015-06-11	103.63	103.75	103.28	103.65	547827
2015-06-12	103.37	103.51	102.93	103.36	842578
2015-06-15	102.69	103.23	101.86	102.92	1247494
2015-06-16	102.70	103.80	102.63	103.66	827873
2015-06-17	103.85	104.05	103.15	103.24	817188
2015-06-18	103.60	104.71	103.60	104.36	792611
2015-06-19	104.48	104.70	104.19	104.34	452224
2015-06-22	104.99	105.16	104.65	104.99	759513
2015-06-23	104.91	105.37	104.80	105.29	528321
2015-06-24	105.25	105.42	104.57	104.63	955489
2015-06-25	104.88	104.96	104.09	104.44	568887
2015-06-26	104.65	105.14	103.95	104.43	1675989
2015-06-29	103.81	104.27	101.91	102.01	1331247
2015-06-30	102.70	102.75	101.65	101.96	2374376
2015-07-01	102.85	103.16	101.72	102.29	1932715
2015-07-02	101.77	101.93	100.78	101.11	1014252
2015-07-06	100.34	101.39	100.24	100.96	2107327
2015-07-07	100.95	101.14	99.26	100.95	2750527
2015-07-08	99.98	100.58	99.16	99.71	1292685
2015-07-09	100.70	101.06	99.74	99.86	1138708
2015-07-10	100.85	101.22	100.57	100.95	735841
2015-07-13	101.41	101.92	101.39	101.79	1682674
2015-07-14	101.66	102.46	101.63	102.30	1057970
2015-07-15	102.30	102.39	101.54	101.71	1037425
2015-07-16	102.11	102.59	101.90	102.07	1121424
2015-07-17	102.08	102.08	101.13	101.34	1546056
2015-07-20	101.27	101.27	100.39	100.61	1046597
2015-07-21	100.60	101.39	100.06	100.26	749797
2015-07-22	99.87	100.52	99.84	100.39	905913
2015-07-23	100.45	100.52	98.79	99.06	926453
2015-07-24	98.99	99.15	97.58	97.62	1904488
2015-07-27	97.37	97.58	96.82	97.03	1131994
2015-07-28	97.41	97.86	96.23	97.67	788404
2015-07-29	97.67	98.55	97.24	98.24	1385350
2015-07-30	97.93	98.62	97.67	98.38	349655
2015-07-31	98.48	99.16	98.24	98.52	1571276
2015-08-03	98.56	98.62	97.51	98.07	628768
2015-08-04	98.02	98.55	97.45	97.71	740912
2015-08-05	98.18	98.80	97.33	97.70	1973812
2015-08-06	97.70	97.92	96.33	97.16	927836
2015-08-07	96.78	97.23	96.13	96.51	1007215
2015-08-10	96.86	97.83	96.86	97.73	694465
2015-08-11	97.04	97.52	96.75	97.23	706924
2015-08-12	96.58	97.11	95.59	96.92	937867
2015-08-13	96.87	97.19	96.37	96.58	869520
2015-08-14	96.50	97.54	96.50	97.48	918359
2015-08-17	97.25	98.29	96.83	98.06	343962
2015-08-18	98.07	98.07	97.29	97.53	462280
2015-08-19	97.10	97.31	96.03	96.51	724372
2015-08-20	95.86	95.89	94.67	94.67	795839
2015-08-21	93.87	94.85	93.28	93.76	2263580
2015-08-24	89.10	92.98	85.43	90.16	3330110
2015-08-25	93.01	93.01	88.91	88.95	2250954
2015-08-26	90.52	91.23	89.04	91.07	2436219
2015-08-27	91.84	93.27	90.99	92.71	2334836
2015-08-28	92.46	93.71	92.45	93.50	1515226
2015-08-31	93.17	93.99	92.84	93.70	1561484
2015-09-01	92.77	92.77	90.76	91.11	1902114
2015-09-02	92.09	92.29	91.05	92.29	1361034
2015-09-03	92.22	93.36	92.22	92.43	2191022
2015-09-04	91.50	92.08	91.14	91.48	1020863
2015-09-08	92.90	93.39	92.38	93.23	1038277
2015-09-09	93.87	94.06	92.28	92.39	1031309
2015-09-10	92.28	93.27	91.99	92.65	1394643
2015-09-11	92.18	92.91	91.82	92.90	970021
2015-09-14	93.06	93.10	92.25	92.50	800705
2015-09-15	92.72	93.69	92.55	93.54	836144
2015-09-16	93.59	94.64	93.51	94.58	608270
2015-09-17	94.48	95.80	94.16	94.43	1357662
2015-09-18	93.32	93.79	92.73	92.98	1259537
2015-09-21	93.52	94.34	93.26	93.48	1579119
2015-09-22	92.56	92.95	91.78	92.20	1168873
2015-09-23	92.34	92.70	91.66	91.94	977796
2015-09-24	91.41	92.27	91.07	92.07	1152194
2015-09-25	92.49	92.49	91.05	91.28	1509805
2015-09-28	90.89	91.07	89.42	89.52	1740652
2015-09-29	89.62	89.95	88.90	89.20	2107163
2015-09-30	89.89	90.28	89.32	90.10	1521235
2015-10-01	90.07	90.53	88.89	89.90	832207
2015-10-02	89.16	90.82	88.35	90.82	847226
2015-10-05	91.46	93.44	91.43	93.29	1445937
2015-10-06	93.31	94.08	92.96	93.32	1647665
2015-10-07	93.76	94.93	93.55	94.85	1681606
2015-10-08	94.69	96.34	94.64	96.23	899194
2015-10-09	96.37	96.64	95.83	96.06	777525
2015-10-12	95.98	96.16	95.68	95.98	521555
2015-10-13	95.58	96.57	94.98	95.02	1031360
2015-10-14	94.96	95.51	93.99	94.10	1123052
2015-10-15	94.38	95.90	93.67	95.90	1060068
2015-10-16	96.01	96.12	94.97	95.64	1224732
2015-10-19	95.20	95.93	95.03	95.69	925975
2015-10-20	95.66	96.57	95.52	96.23	647651
2015-10-21	96.52	96.52	94.73	94.81	923714
2015-10-22	95.22	96.29	95.15	95.71	1417550
2015-10-23	96.38	96.50	95.41	96.22	904930
2015-10-26	96.07	96.31	95.49	95.59	639225
2015-10-27	95.21	95.28	93.74	94.14	1114886
2015-10-28	94.34	96.64	94.33	96.64	2412118
2015-10-29	96.35	96.66	95.67	95.84	904460
2015-10-30	95.65	95.78	94.90	95.07	2035980
2015-11-02	95.03	97.06	95.03	96.79	1795831
2015-11-03	96.79	97.88	96.73	97.31	937438
2015-11-04	97.39	97.80	96.78	97.16	2112521
2015-11-05	97.14	97.69	96.53	97.47	1146358
2015-11-06	97.19	98.07	96.65	97.98	631388
2015-11-09	97.95	98.06	96.38	96.72	1122045
2015-11-10	96.47	97.16	96.32	97.12	805416
2015-11-11	97.27	97.27	96.26	96.41	1005727
2015-11-12	95.72	95.86	94.36	94.56	2186310
2015-11-13	94.24	94.90	93.53	93.86	1625258
2015-11-16	93.80	94.99	93.58	94.90	1450741
2015-11-17	95.01	95.66	94.29	94.32	1377506
2015-11-18	94.56	95.84	94.30	95.75	824369
2015-11-19	95.65	95.85	95.29	95.55	1017335
2015-11-20	95.82	96.56	95.77	96.08	1447034
2015-11-23	95.96	96.89	95.90	96.52	1332037
2015-11-24	96.11	97.38	95.91	97.26	1049040
2015-11-25	97.18	97.80	96.94	97.72	744314
2015-11-27	97.70	98.21	97.45	98.02	215300
2015-11-30	98.28	98.55	97.81	97.89	1037591
2015-12-01	98.34	98.66	97.81	98.46	1813495
2015-12-02	98.41	98.46	96.93	97.05	1295836
2015-12-03	97.26	97.69	95.46	95.72	1407398
2015-12-04	95.61	96.66	95.47	96.47	1253771
2015-12-07	96.39	96.39	94.52	94.91	1052340
2015-12-08	94.06	94.70	93.55	94.00	1868139
2015-12-09	93.84	94.86	92.83	93.21	1481407
2015-12-10	93.23	93.89	92.94	93.36	1197792
2015-12-11	92.42	92.60	91.17	91.47	1155069
2015-12-14	91.39	91.89	90.35	90.90	2047635
2015-12-15	91.52	92.45	91.23	92.28	1526514
2015-12-16	92.90	93.73	92.20	93.57	1602253
2015-12-17	93.92	93.92	92.40	92.60	1281011
2015-12-18	92.30	92.39	91.01	91.22	1868320
2015-12-21	91.77	92.13	91.13	91.73	1461061
2015-12-22	91.97	92.96	91.37	92.86	1248664
2015-12-23	93.35	94.25	93.18	94.18	1215656
2015-12-24	93.57	94.17	93.34	93.66	631774
2015-12-28	93.29	93.40	92.38	93.23	1611239
2015-12-29	93.71	94.20	93.23	94.14	1228026
2015-12-30	94.11	94.20	93.18	93.19	887713
2015-12-31	92.84	93.18	91.94	91.94	1972177
2016-01-04	90.55	90.73	89.36	90.13	2540639
2016-01-05	90.41	90.62	89.75	90.54	2053125
2016-01-06	89.28	90.10	89.08	89.48	1570446
2016-01-07	87.93	88.52	87.05	87.10	2393194
2016-01-08	87.40	87.65	85.57	85.69	2122674
2016-01-11	86.03	86.42	84.97	85.66	2628464
2016-01-12	86.26	86.44	84.18	85.43	2282588
2016-01-13	85.80	85.92	82.45	83.02	3066111
2016-01-14	83.33	84.68	82.41	83.94	3364261
2016-01-15	82.00	82.69	80.59	82.52	2399225
2016-01-19	83.31	83.34	80.94	81.67	2866945
2016-01-20	80.54	82.40	78.56	81.57	3976471
2016-01-21	81.73	82.99	81.11	81.55	2883557
2016-01-22	82.95	83.54	82.46	83.38	4852154
2016-01-25	82.93	83.08	81.20	81.34	3456730
2016-01-26	81.70	83.61	81.67	83.44	2303840
2016-01-27	83.10	84.09	82.23	82.78	2653117
2016-01-28	83.40	84.10	82.97	83.34	4324702
2016-01-29	83.68	85.98	83.54	85.92	2892714
2016-02-01	85.31	85.86	84.63	85.38	2191664
2016-02-02	84.44	84.67	83.33	83.68	1881038
2016-02-03	84.31	84.35	82.23	84.05	3090228
2016-02-04	83.72	85.33	83.65	84.34	2282555
2016-02-05	83.99	84.23	82.77	82.78	2580462
2016-02-08	81.96	82.35	80.91	82.13	2316737
2016-02-09	81.01	82.25	80.89	81.49	2960803
2016-02-10	82.00	83.02	81.35	81.43	1713286
2016-02-11	80.01	80.76	79.45	80.25	2922991
2016-02-12	81.05	81.96	80.84	81.84	1631167
2016-02-16	82.78	83.65	82.22	83.49	2047959
2016-02-17	84.05	85.18	83.90	84.40	1250688
2016-02-18	84.53	84.64	83.91	84.29	1391204
2016-02-19	83.92	84.73	83.87	84.53	1491435
2016-02-22	85.20	85.75	85.16	85.43	976313
2016-02-23	85.14	85.39	84.64	84.68	995540
2016-02-24	83.87	85.46	83.43	85.27	1661145
2016-02-25	85.49	86.30	85.22	86.28	1503464
2016-02-26	86.65	87.08	86.23	86.59	2103738
2016-02-29	86.59	87.46	86.43	86.44	1205683
2016-03-01	87.18	88.15	86.82	88.15	1161313
2016-03-02	88.05	89.20	87.89	89.20	878236
2016-03-03	89.20	89.20	89.20	90.30	1088456
2016-03-04	90.27	91.20	90.06	90.78	1385121
2016-03-07	90.52	91.90	90.48	91.90	1776072
2016-03-08	91.39	91.39	89.70	89.76	1817915
2016-03-09	90.09	90.48	89.73	90.26	1082204
2016-03-10	90.26	90.26	90.26	89.82	1634483
2016-03-11	89.82	89.82	89.82	91.62	1070543
2016-03-14	91.35	91.49	90.74	91.17	999564
2016-03-15	91.17	91.17	91.17	90.10	859448
2016-03-16	89.74	91.10	89.72	90.80	1586321
2016-03-17	90.68	92.81	90.35	92.45	1501748
2016-03-18	92.70	93.48	92.70	93.12	1647519
2016-03-21	92.98	93.23	92.43	92.75	1669127
2016-03-22	92.28	92.85	91.94	92.48	913089
2016-03-23	91.76	91.89	90.40	90.44	1476126
2016-03-24	90.44	90.44	90.44	90.73	1565090
2016-03-28	91.00	91.21	90.24	90.90	1010089
2016-03-29	90.68	93.10	90.34	93.10	1547254
2016-03-30	93.43	93.64	92.96	93.17	2801446
2016-03-31	93.32	93.53	93.01	93.18	1419636
2016-04-01	92.37	93.39	92.11	93.31	1390657
2016-04-04	93.19	93.34	92.25	92.32	1854398
2016-04-05	92.32	92.32	92.32	91.23	1900533
2016-04-06	91.20	91.90	90.80	91.81	1967829
2016-04-07	91.30	91.57	90.11	90.58	1718264
2016-04-08	91.28	91.96	90.88	91.23	991706
2016-04-11	91.71	92.57	91.30	91.37	1566646
2016-04-12	91.38	92.73	91.32	92.51	1485816
2016-04-13	92.98	94.30	92.88	94.20	1360461
2016-04-14	94.21	94.64	93.86	94.19	1048846
2016-04-15	93.87	94.52	93.84	94.36	1870444
2016-04-18	93.99	94.98	93.79	94.90	1202994
2016-04-19	95.09	95.84	95.02	95.46	1644450
2016-04-20	95.36	95.92	95.03	95.46	1168326
2016-04-21	95.44	95.67	94.40	94.58	1323575
2016-04-22	94.64	95.68	94.64	95.56	1682690
2016-04-25	95.39	95.45	94.49	95.00	1299531
2016-04-26	95.32	96.29	95.20	96.21	1456242
2016-04-27	96.23	96.81	96.00	96.69	1368508
2016-04-28	96.27	96.86	95.56	95.78	1736606
2016-04-29	95.51	95.97	94.49	95.17	2891273
2016-05-02	95.55	96.03	94.93	96.01	1636234
2016-05-03	95.25	95.26	93.81	94.54	1758933
2016-05-04	94.02	95.03	93.82	94.18	2166048
2016-05-05	94.56	94.87	93.72	93.82	2328120
2016-05-06	93.53	94.62	93.50	94.60	1417378
2016-05-09	94.73	94.95	93.94	94.45	1239031
2016-05-10	94.83	95.67	94.60	95.47	902731
2016-05-11	95.41	95.47	94.56	94.59	1093945
2016-05-12	94.84	95.14	93.61	94.30	1111057
2016-05-13	94.05	94.50	93.26	93.50	1632234
2016-05-16	93.72	94.91	93.63	94.55	1129629
2016-05-17	94.27	94.81	92.54	92.99	1907491
2016-05-18	92.70	94.13	92.60	93.36	1719120
2016-05-19	92.76	93.16	91.82	92.56	1374355
2016-05-20	92.98	93.97	92.79	93.97	1947383
2016-05-23	93.93	94.23	93.52	93.74	1442147
2016-05-24	94.34	95.72	94.11	95.49	1543540
2016-05-25	95.76	96.33	95.53	96.07	2610409
2016-05-26	96.30	96.42	95.79	95.92	1912475
2016-05-27	96.02	96.77	95.91	96.77	1235094
2016-05-31	96.94	97.39	96.53	96.87	1253705
2016-06-01	96.61	97.59	96.30	97.49	1572480
2016-06-02	97.25	97.93	96.95	97.90	1452125
2016-06-03	97.75	97.76	96.66	97.48	1806552
2016-06-06	97.63	98.81	97.52	98.45	802365
2016-06-07	98.52	99.16	98.38	98.78	956414
2016-06-08	98.87	99.78	98.76	99.66	1118656
2016-06-09	99.16	99.32	98.53	99.13	989154
2016-06-10	98.39	98.69	97.71	97.98	1217283
2016-06-13	97.61	98.15	96.82	97.00	1282386
2016-06-14	96.69	97.21	96.07	96.54	1005214
2016-06-15	96.82	97.46	96.53	96.53	1673555
2016-06-16	96.00	96.56	95.23	96.54	1598639
2016-06-17	96.63	97.21	96.15	96.66	2480842
2016-06-20	97.92	98.44	97.53	97.53	978894
2016-06-21	97.62	97.86	96.93	97.56	1303548
2016-06-22	97.78	98.12	97.03	97.07	1730600
2016-06-23	98.11	99.00	97.97	98.96	754730
2016-06-24	95.20	96.72	94.87	95.34	4518512
2016-06-27	94.15	94.16	91.66	92.07	4583395
2016-06-28	92.97	93.79	92.78	93.37	2711650
2016-06-29	94.51	95.60	94.32	95.42	2061962
2016-06-30	95.72	97.33	95.19	97.29	2565243
2016-07-01	97.30	98.06	97.11	97.64	1983212
2016-07-05	97.19	97.48	95.45	95.39	1993920
2016-07-06	94.99	96.06	94.63	96.00	2334265
2016-07-07	96.24	96.88	95.43	95.97	2189339
2016-07-08	97.05	98.47	96.88	98.26	1844515
2016-07-11	98.97	99.71	98.67	99.48	2053885
2016-07-12	100.19	101.66	100.00	101.15	2563130
2016-07-13	101.50	101.65	100.42	100.88	1255201
2016-07-14	101.67	101.87	101.02	101.05	1002093
2016-07-15	101.53	101.66	100.98	101.37	2868088
2016-07-18	101.28	101.87	101.00	101.57	1012990
2016-07-19	101.44	101.55	100.80	101.05	886468
2016-07-20	101.36	101.72	100.53	101.39	849040
2016-07-21	101.43	101.89	100.83	100.99	857623
2016-07-22	101.03	101.83	100.83	101.61	651926
2016-07-25	101.46	101.69	101.06	101.42	1576615
2016-07-26	101.42	102.08	101.23	102.00	2244830
2016-07-27	102.14	102.51	101.40	102.04	1221717
2016-07-28	101.78	101.94	101.31	101.62	930567
2016-07-29	101.60	102.41	101.09	101.88	1467714
2016-08-01	101.97	102.22	101.23	101.58	3783757
2016-08-02	101.59	101.74	100.12	100.29	2208827
2016-08-03	100.25	101.32	100.09	101.29	2070041
2016-08-04	101.18	101.85	101.06	101.30	1627237
2016-08-05	101.92	103.27	101.71	103.06	1318135
2016-08-08	103.15	103.56	103.01	103.12	1318108
2016-08-09	103.13	103.47	102.91	103.17	1168006
2016-08-10	103.17	103.32	102.28	102.49	1058508
2016-08-11	102.80	103.19	102.56	102.93	845953
2016-08-12	102.77	103.17	102.45	102.85	804916
2016-08-15	103.08	104.13	103.01	103.95	893270
2016-08-16	103.62	103.69	103.10	103.25	1867975
2016-08-17	103.28	103.28	102.47	103.10	1188789
2016-08-18	103.13	103.96	103.13	103.90	1010519
2016-08-19	103.75	103.92	103.34	103.86	875210
2016-08-22	103.71	104.08	103.27	104.01	1016235
2016-08-23	104.38	105.06	104.36	104.70	960494
2016-08-24	104.70	104.75	103.80	104.00	1241035
2016-08-25	103.68	104.54	103.54	104.37	922076
2016-08-26	104.54	105.25	103.42	104.01	2262415
2016-08-29	104.21	104.99	104.09	104.61	743179
2016-08-30	104.77	104.99	104.35	104.81	1090386
2016-08-31	104.63	104.85	103.73	104.35	1164344
2016-09-01	104.48	104.55	103.08	104.08	1519470
2016-09-02	104.57	105.22	104.46	105.22	1237066
2016-09-06	105.48	105.49	104.57	105.13	1106041
2016-09-07	105.11	105.92	104.97	105.91	2020125
2016-09-08	105.80	105.94	105.38	105.75	994146
2016-09-09	105.05	105.07	102.51	102.52	2875898
2016-09-12	102.14	103.77	101.83	103.70	2053634
2016-09-13	102.94	103.16	101.16	101.66	2513522
2016-09-14	101.82	102.21	101.16	101.28	2298467
2016-09-15	101.40	102.50	101.23	102.41	1767971
2016-09-16	102.03	102.30	101.59	102.25	1353270
2016-09-19	102.65	103.59	102.34	102.96	1112483
2016-09-20	103.36	103.37	102.46	102.46	1292184
2016-09-21	102.73	104.00	102.60	103.93	2464613
2016-09-22	104.58	105.70	104.52	105.66	2396731
2016-09-23	105.46	105.76	104.96	104.96	2272303
2016-09-26	104.13	104.34	103.40	103.51	2379313
2016-09-27	103.30	103.88	103.12	103.70	1144968
2016-09-28	103.83	104.84	103.28	104.81	2942035
2016-09-29	104.79	104.93	103.41	103.58	2254767
2016-09-30	104.05	105.23	103.66	104.75	1839176
2016-10-03	104.35	104.61	103.79	104.27	1840448
2016-10-04	104.45	104.67	103.28	103.73	2272333
2016-10-05	104.18	105.04	104.14	104.55	2565243
2016-10-06	104.45	104.61	103.57	104.39	1057340
2016-10-07	104.53	104.93	103.08	103.50	1429932
2016-10-10	104.23	105.15	104.11	104.80	957116
2016-10-11	104.63	104.65	102.58	103.17	2047748
2016-10-12	103.26	103.82	102.86	103.36	1637344
2016-10-13	102.65	102.80	101.82	102.37	1760738
2016-10-14	102.82	103.27	102.15	102.19	2388760
2016-10-17	102.28	102.60	102.04	102.14	1409169
2016-10-18	103.13	103.28	102.41	102.78	694718
2016-10-19	103.03	103.90	102.59	103.49	1605765
2016-10-20	103.23	103.63	102.56	103.18	1170628
2016-10-21	102.34	103.26	102.25	102.99	902820
2016-10-24	103.72	104.36	103.31	103.73	1245363
2016-10-25	103.74	103.91	102.83	103.06	802696
2016-10-26	102.55	103.35	102.18	102.41	1834167
2016-10-27	102.72	102.72	101.22	101.42	1017439
2016-10-28	101.48	101.85	100.73	100.98	2110674
2016-10-31	101.10	101.62	100.86	101.48	1525031
2016-11-01	101.56	101.62	99.56	100.24	2705845
2016-11-02	100.13	100.18	98.85	99.07	1894192
2016-11-03	99.39	99.63	98.73	98.87	1808791
2016-11-04	98.87	100.20	98.87	99.38	1285912
2016-11-07	101.20	101.89	100.88	101.73	1416655
2016-11-08	101.43	102.39	101.00	101.91	1019530
2016-11-09	101.33	105.43	101.04	105.13	2690479
2016-11-10	106.53	107.86	105.50	107.12	2296173
2016-11-11	107.47	109.98	107.12	109.72	4043728
2016-11-14	111.07	112.48	110.79	111.50	3761194
2016-11-15	111.29	112.21	110.66	111.91	1866755
2016-11-16	111.65	112.29	111.36	112.03	1439008
2016-11-17	112.48	113.15	112.14	112.54	1322129
2016-11-18	112.87	113.31	112.52	113.16	2530238
2016-11-21	113.53	114.03	112.92	113.78	1565818
2016-11-22	114.20	115.30	113.97	115.17	1761201
2016-11-23	115.13	115.87	114.67	115.82	1598565
2016-11-25	116.01	116.18	115.77	116.18	755657
2016-11-28	116.06	116.20	114.68	114.89	1841908
2016-11-29	114.87	115.48	114.63	114.85	2355824
2016-11-30	115.60	115.96	114.74	114.84	2985984
2016-12-01	115.36	115.82	114.41	114.93	1786389
2016-12-02	114.86	115.44	114.63	114.82	1983778
2016-12-05	115.83	117.04	115.67	116.96	1980263
2016-12-06	117.18	118.48	116.62	118.22	1419147
2016-12-07	118.22	119.79	118.13	119.58	2156483
2016-12-08	119.68	121.79	119.55	121.55	2632217
2016-12-09	121.90	122.17	121.37	121.97	1369952
2016-12-12	121.87	122.47	120.42	120.66	2273482
2016-12-13	121.15	121.60	119.83	120.66	1692753
2016-12-14	120.31	120.94	118.72	118.89	2150638
2016-12-15	119.15	120.74	118.73	119.89	1711810
2016-12-16	119.84	121.08	119.39	119.61	1103334
2016-12-19	119.74	120.66	119.50	120.53	1173130
2016-12-20	120.86	121.93	120.71	121.77	1322954
2016-12-21	121.85	121.89	121.06	120.32	1730079
2016-12-22	120.48	120.64	119.01	119.52	1609063
2016-12-23	119.61	119.95	119.36	119.88	828544
2016-12-27	120.11	120.85	120.01	120.41	1996039
2016-12-28	120.67	120.68	118.96	119.30	1881343
2016-12-29	119.48	120.22	118.78	119.41	1524938
2016-12-30	119.61	119.61	118.59	118.94	2108227
2017-01-03	120.39	120.74	118.77	119.68	3150110
2017-01-04	120.26	121.69	120.08	121.57	1409920
2017-01-05	121.35	121.52	119.30	119.74	2358179
2017-01-06	120.12	120.19	119.21	119.34	1801196
2017-01-09	118.97	119.03	117.79	117.84	1773416
2017-01-10	118.12	119.42	117.79	119.19	1833752
2017-01-11	119.31	119.82	118.55	119.60	1828423
2017-01-12	119.43	119.54	116.97	118.24	2138142
2017-01-13	118.58	119.77	118.47	119.00	1327978
2017-01-17	118.45	118.55	117.29	117.44	2225670
2017-01-18	117.80	118.08	117.04	117.85	1378418
2017-01-19	117.88	118.35	116.36	116.91	1759577
2017-01-20	117.36	117.93	117.03	117.51	1519181
2017-01-23	117.21	117.75	116.44	117.10	1390537
2017-01-24	117.56	119.36	117.54	118.96	1254173
2017-01-25	119.92	120.40	119.82	120.23	1208272
2017-01-26	120.31	120.45	119.58	119.83	2379730
2017-01-27	119.87	120.10	118.85	119.23	999099
2017-01-30	118.50	118.52	116.56	117.41	1527228
2017-01-31	117.01	118.22	116.48	117.93	1260441
2017-02-01	118.84	119.51	117.54	117.93	2124992
2017-02-02	118.03	118.32	117.28	117.57	926263
2017-02-03	118.55	119.55	118.22	119.42	1177842
2017-02-06	119.09	119.46	118.27	118.53	1300530
2017-02-07	118.63	119.05	117.48	117.87	927461
2017-02-08	117.37	117.72	116.48	117.44	831425
2017-02-09	117.75	119.20	117.74	118.97	615331
2017-02-10	119.68	120.23	119.28	119.99	609265
2017-02-13	120.70	121.14	120.25	120.47	1058896
2017-02-14	120.20	121.12	119.81	121.05	682497
2017-02-15	120.54	121.61	120.19	121.46	744933
2017-02-16	121.48	121.63	120.38	121.16	885384
2017-02-17	120.73	120.89	120.22	120.89	713803
2017-02-21	121.24	121.97	121.19	121.90	541385
2017-02-22	121.66	121.80	121.07	121.48	621892
2017-02-23	121.91	121.91	120.01	120.91	1189516
2017-02-24	119.87	120.62	119.63	120.55	1317818
2017-02-27	120.43	121.49	120.12	121.43	856963
2017-02-28	120.99	121.03	119.51	119.59	2243637
2017-03-01	121.23	122.39	121.16	122.02	2076221
2017-03-02	121.94	121.94	120.07	120.21	1303025
2017-03-03	120.20	120.77	119.35	119.96	847275
2017-03-06	119.25	119.42	118.54	119.20	839926
2017-03-07	118.93	119.22	118.26	118.36	569793
2017-03-08	118.76	119.07	117.14	117.23	786378
2017-03-09	117.19	117.79	116.31	116.53	2440219
2017-03-10	117.49	117.49	115.87	116.81	2306590
2017-03-13	116.66	117.70	116.59	117.21	1031056
2017-03-14	116.58	116.87	115.61	116.63	1196629
2017-03-15	117.24	118.59	117.01	118.27	1235560
2017-03-16	118.72	119.18	118.39	118.70	603014
2017-03-17	118.75	119.44	118.14	119.23	507525
2017-03-20	118.97	119.16	118.06	118.31	721568
2017-03-21	118.92	118.99	114.92	114.99	1170167
2017-03-22	114.69	115.12	113.70	114.69	1262343
2017-03-23	114.77	116.40	114.47	115.21	1316539
2017-03-24	115.59	116.12	114.65	115.13	641951
2017-03-27	113.66	115.43	113.26	115.19	735439
2017-03-28	114.83	116.43	114.59	116.31	543783
2017-03-29	116.23	116.89	115.84	116.74	376740
2017-03-30	116.87	118.14	116.77	117.95	1335726
2017-03-31	118.02	118.70	117.63	118.16	1190155
2017-04-03	118.37	118.54	116.38	116.89	1115542
2017-04-04	116.69	117.33	116.43	116.89	489373
2017-04-05	117.68	118.30	115.30	115.51	1483102
2017-04-06	115.67	116.82	115.08	116.69	721283
2017-04-07	116.31	117.04	116.00	116.56	578022
2017-04-10	116.56	117.66	116.14	116.77	546007
2017-04-11	116.42	117.90	116.28	117.87	949309
2017-04-12	117.66	117.85	116.03	116.17	583415
2017-04-13	115.96	116.25	114.63	114.63	807323
2017-04-17	114.90	116.07	114.56	115.99	697195
2017-04-18	115.61	116.17	114.98	116.08	728587
2017-04-19	116.50	117.30	116.01	116.27	823643
2017-04-20	116.80	117.83	116.56	117.74	549735
2017-04-21	117.58	118.00	117.19	117.59	410864
2017-04-24	119.30	119.61	118.83	119.12	778948
2017-04-25	120.23	120.74	120.06	120.22	1061495
2017-04-26	120.10	121.92	120.03	121.11	1367641
2017-04-27	121.33	121.53	120.10	120.51	679044
2017-04-28	120.54	120.68	118.58	118.60	1464200
2017-05-01	119.07	119.67	118.35	119.17	1951945
2017-05-02	119.26	119.65	118.13	118.44	695312
2017-05-03	118.00	118.15	117.41	117.94	711947
2017-05-04	118.30	118.34	116.74	117.55	479256
2017-05-05	117.96	118.23	117.15	118.22	375149
2017-05-08	118.08	118.34	117.36	117.96	868026
2017-05-09	118.19	118.43	117.16	117.62	598743
2017-05-10	117.47	118.34	117.15	118.21	1030953
2017-05-11	117.70	117.90	116.23	117.29	868891
2017-05-12	116.89	116.97	116.16	116.46	791303
2017-05-15	116.94	117.98	116.84	117.32	1080927
2017-05-16	117.63	117.69	116.48	117.32	629181
2017-05-17	115.30	115.92	113.99	114.21	1267384
2017-05-18	113.82	115.03	113.64	114.53	1335811
2017-05-19	114.69	115.80	114.69	115.10	901732
2017-05-22	115.41	116.14	115.16	115.90	724445
2017-05-23	116.36	116.78	115.49	116.59	898476
2017-05-24	116.72	117.09	115.81	116.36	914528
2017-05-25	116.85	117.29	115.85	116.29	610141
2017-05-26	116.07	116.44	115.54	116.22	531887
2017-05-30	115.78	115.98	114.93	115.25	841855
2017-05-31	115.44	115.59	113.52	114.97	2690027
2017-06-01	115.22	117.14	114.75	117.13	1203238
2017-06-02	117.27	118.75	117.03	117.52	862979
2017-06-05	117.49	117.72	116.84	116.89	616520
2017-06-06	116.13	117.30	115.79	116.62	642950
2017-06-07	116.78	117.26	116.35	116.83	1051837
2017-06-08	116.85	119.48	116.53	118.71	1279899
2017-06-09	119.05	120.99	119.05	120.35	1139788
2017-06-12	120.40	121.35	119.80	120.28	973356
2017-06-13	120.47	121.07	120.08	120.74	861369
2017-06-14	120.67	120.67	119.12	119.90	937774
2017-06-15	118.65	119.99	118.41	119.36	703992
2017-06-16	118.98	118.98	118.17	118.95	502348
2017-06-19	119.22	119.68	118.87	119.31	452692
2017-06-20	119.02	119.08	117.78	117.91	1011012
2017-06-21	118.13	118.40	116.77	116.90	949468
2017-06-22	116.90	117.56	116.42	117.19	1799196
2017-06-23	117.30	117.97	116.90	117.77	850082
2017-06-26	118.07	118.68	117.52	118.26	434234
2017-06-27	118.42	119.06	117.76	117.84	665208
2017-06-28	118.52	119.84	118.42	119.46	1022900
2017-06-29	119.66	119.91	118.07	119.31	1050047
2017-06-30	119.47	119.70	118.75	118.87	458035
2017-07-03	119.37	120.93	119.24	120.50	546231
2017-07-05	120.14	120.19	118.86	118.99	1837661
2017-07-06	118.37	118.76	117.20	117.46	1126424
2017-07-07	117.56	118.41	117.20	118.26	1738797
2017-07-10	117.84	118.62	117.45	117.65	445191
2017-07-11	117.60	117.78	116.58	117.72	473410
2017-07-12	118.38	119.33	118.14	118.51	589712
2017-07-13	118.49	118.83	117.88	118.80	550395
2017-07-14	118.43	119.33	118.43	118.84	292882
2017-07-17	118.82	119.65	118.42	119.29	417923
2017-07-18	118.91	119.05	118.35	118.87	253173
2017-07-19	119.09	120.13	119.03	120.13	255527
2017-07-20	120.22	120.46	119.80	120.10	365280
2017-07-21	120.36	120.36	119.25	119.47	389891
2017-07-24	119.28	119.41	118.88	119.40	330370
2017-07-25	120.23	121.10	119.89	120.90	965633
2017-07-26	120.87	121.00	119.67	119.80	656502
2017-07-27	120.07	120.33	119.08	119.64	531015
2017-07-28	119.39	119.75	118.84	119.26	447366
2017-07-31	119.40	119.64	118.56	119.10	909019
2017-08-01	119.53	119.67	118.72	119.39	568897
2017-08-02	119.34	119.38	117.97	118.30	533908
2017-08-03	118.47	118.47	117.19	117.50	557883
2017-08-04	117.83	118.37	117.67	118.26	474807
2017-08-07	118.44	118.51	117.59	118.06	485230
2017-08-08	117.92	119.22	117.53	117.77	488191
2017-08-09	117.01	117.15	116.21	116.59	464255
2017-08-10	116.09	116.23	114.78	114.82	951531
2017-08-11	114.75	114.93	113.96	114.31	698881
2017-08-14	115.10	116.18	114.77	116.03	571731
2017-08-15	116.28	116.28	114.96	115.01	506720
2017-08-16	115.38	115.83	114.76	115.04	598501
2017-08-17	114.51	115.10	112.85	112.85	682686
2017-08-18	112.44	113.26	112.01	112.83	478826
2017-08-21	112.56	112.96	112.29	112.81	1400373
2017-08-22	113.24	113.91	113.14	113.81	874697
2017-08-23	113.26	114.29	112.94	113.83	779794
2017-08-24	114.26	114.51	113.86	114.23	602802
2017-08-25	114.68	115.22	114.28	114.85	331374
2017-08-28	115.18	115.38	114.41	114.91	357077
2017-08-29	114.02	115.02	113.77	114.73	669547
2017-08-30	114.69	115.35	114.42	115.24	731742
2017-08-31	115.37	116.58	115.37	116.18	1045688
2017-09-01	116.45	117.02	116.21	116.93	320948
2017-09-05	116.88	117.20	115.16	115.45	764681
2017-09-06	115.81	116.33	115.57	115.77	885076
2017-09-07	115.91	115.95	114.76	115.26	410996
2017-09-08	115.10	115.82	114.88	115.48	313204
2017-09-11	116.35	117.25	116.33	116.88	447231
2017-09-12	117.13	118.05	117.10	117.89	1250893
2017-09-13	117.81	118.61	117.69	118.46	415312
2017-09-14	118.41	118.70	118.11	118.35	309353
2017-09-15	118.21	118.88	118.09	118.79	422425
2017-09-18	119.10	119.88	119.03	119.54	420947
2017-09-19	119.63	119.84	119.50	119.69	848360
2017-09-20	119.81	120.46	119.54	120.28	442205
2017-09-21	120.45	120.57	120.08	120.15	398634
2017-09-22	120.12	120.95	120.00	120.71	1662412
2017-09-25	120.69	121.64	120.67	121.04	748633
2017-09-26	121.11	122.06	120.99	121.64	936213
2017-09-27	122.36	124.04	121.75	123.74	989440
2017-09-28	123.61	124.24	122.98	124.09	741659
2017-09-29	124.12	124.45	123.89	124.12	874388
2017-10-02	124.27	125.61	123.82	125.61	990801
2017-10-03	125.60	125.83	124.99	125.83	444263
2017-10-04	125.69	125.93	124.79	125.15	709307
2017-10-05	125.44	126.11	125.21	125.67	1016422
2017-10-06	125.23	125.66	124.89	125.27	491779
2017-10-09	125.43	125.83	124.74	124.91	30906527
2017-10-10	125.43	125.71	125.20	125.56	2213225
2017-10-11	125.54	125.72	125.12	125.38	394011
2017-10-12	125.12	125.50	124.69	125.15	545352
2017-10-13	125.50	125.71	124.98	125.07	459827
2017-10-16	125.18	125.93	124.81	124.98	637951
2017-10-17	125.05	125.32	124.24	124.50	820424
2017-10-18	124.94	125.44	124.78	125.13	596630
2017-10-19	124.47	125.09	124.17	125.01	481535
2017-10-20	125.78	125.99	125.37	125.43	312981
2017-10-23	125.54	125.54	124.31	124.41	412105
2017-10-24	124.73	125.24	124.57	124.66	433107
2017-10-25	124.53	124.53	123.03	124.14	684929
2017-10-26	124.58	124.81	124.19	124.41	1028623
2017-10-27	124.45	125.15	123.78	125.09	631687
2017-10-30	124.67	124.78	122.94	123.54	963211
2017-10-31	123.85	124.64	123.69	124.18	469860
2017-11-01	125.18	125.39	123.05	123.63	688182
2017-11-02	123.71	124.60	123.17	124.25	1234170
2017-11-03	124.11	124.11	123.49	123.59	1022183
2017-11-06	123.55	124.29	123.47	123.87	492123
2017-11-07	124.00	124.00	121.94	122.20	3144106
2017-11-08	121.87	122.19	120.89	122.02	707023
2017-11-09	121.09	122.38	120.66	121.70	1037134
2017-11-10	121.81	122.18	121.52	121.65	1211980
2017-11-13	121.14	121.85	120.72	121.67	325661
2017-11-14	121.22	121.58	120.91	121.41	377151
2017-11-15	120.66	121.56	119.96	121.05	1699705
2017-11-16	121.51	122.97	121.29	122.47	570775
2017-11-17	122.16	123.59	122.05	123.10	584210
2017-11-20	123.38	124.12	122.93	124.05	809898
2017-11-21	124.64	125.46	124.45	125.10	1155211
2017-11-22	125.41	125.83	125.04	125.04	750940
2017-11-24	125.31	125.37	124.71	124.78	366290
2017-11-27	125.19	125.36	124.58	124.58	707266
2017-11-28	125.14	126.89	124.76	126.86	1026982
2017-11-29	127.18	128.48	127.18	128.04	1535487
2017-11-30	128.80	128.92	127.57	127.78	1180161
2017-12-01	127.64	128.04	124.12	127.40	3123660
2017-12-04	128.99	129.59	127.61	127.69	2097272
2017-12-05	127.99	128.04	126.15	125.60	885751
2017-12-06	125.94	126.26	125.26	125.37	772322
2017-12-07	125.28	126.47	125.06	125.86	1797219
2017-12-08	126.40	126.43	125.64	125.86	872901
2017-12-11	126.06	126.40	125.48	125.68	1086516
2017-12-12	125.99	126.30	125.57	125.67	840754
2017-12-13	125.65	126.94	125.65	125.91	691755
2017-12-14	126.06	126.21	124.11	124.49	829119
2017-12-15	125.19	127.19	124.95	126.25	1307766
2017-12-18	127.35	128.51	127.28	128.04	1171311
2017-12-19	128.54	128.54	126.63	126.77	997874
2017-12-20	127.46	127.62	126.54	126.15	881160
2017-12-21	126.58	127.28	126.34	126.82	737864
2017-12-22	126.86	126.86	126.18	126.44	979649
2017-12-26	126.50	126.92	126.28	126.56	1495825
2017-12-27	126.57	126.96	125.98	126.28	1703816
2017-12-28	126.48	126.80	126.14	126.74	1065001
2017-12-29	127.16	127.18	125.66	125.75	1306131
2018-01-02	126.34	126.97	125.79	126.83	1621528
2018-01-03	126.89	127.17	126.28	126.69	1157208
2018-01-04	127.43	127.47	126.59	126.97	2160953
2018-01-05	127.14	127.34	126.45	127.17	958430
2018-01-08	127.12	127.79	126.38	127.64	990627
2018-01-09	127.87	127.97	127.19	127.26	1085792
2018-01-10	127.02	127.89	126.82	127.31	868580
2018-01-11	127.71	129.88	127.52	129.74	1308207
2018-01-12	130.00	130.80	129.70	130.13	1778332
2018-01-16	130.76	131.07	128.38	128.62	1793642
2018-01-17	129.21	130.14	128.74	129.85	923177
2018-01-18	129.67	129.74	128.59	128.72	1316971
2018-01-19	128.58	130.32	128.58	130.26	1006000
2018-01-22	130.13	130.71	129.83	130.71	1054868
2018-01-23	130.66	131.23	129.85	130.86	589810
2018-01-24	131.33	131.46	129.90	130.17	1054147
2018-01-25	130.80	130.92	129.25	129.88	1007212
2018-01-26	130.37	130.37	129.41	129.95	863661
2018-01-29	129.69	129.95	128.88	128.88	587252
2018-01-30	128.16	128.73	127.35	127.81	973819
2018-01-31	128.31	128.68	126.85	127.29	1446766
2018-02-01	126.86	127.63	126.48	127.56	822372
2018-02-02	126.79	127.05	124.94	125.18	824016
2018-02-05	124.19	125.11	120.36	120.38	1853324
2018-02-06	118.29	122.18	117.18	121.68	2077771
2018-02-07	121.49	122.57	120.73	121.72	960725
2018-02-08	122.02	122.02	118.48	118.48	1168073
2018-02-09	119.51	120.71	116.72	119.83	1962728
2018-02-12	120.08	121.29	118.63	120.70	1525723
2018-02-13	120.15	121.13	119.80	120.90	732001
2018-02-14	120.17	123.07	120.00	122.76	1043420
2018-02-15	123.66	123.85	122.41	123.83	956712
2018-02-16	123.63	125.24	123.63	124.46	1338283
2018-02-20	123.97	124.75	122.77	123.09	799758
2018-02-21	123.29	125.16	123.13	123.27	596724
2018-02-22	123.62	124.56	122.86	122.92	600173
2018-02-23	123.65	124.48	123.23	124.43	928031
2018-02-26	124.81	125.32	123.96	125.16	1478878
2018-02-27	125.16	125.85	123.05	123.10	921080
2018-02-28	123.39	123.72	120.92	120.94	991365
2018-03-01	120.79	122.15	119.86	120.91	1379089
2018-03-02	120.01	122.65	119.57	122.35	814693
2018-03-05	121.92	124.09	121.74	123.64	600150
2018-03-06	124.18	124.99	122.92	124.91	569029
2018-03-07	124.15	125.90	123.88	125.66	714064
2018-03-08	125.87	126.09	124.34	124.97	362133
2018-03-09	125.73	127.04	125.29	126.96	568870
2018-03-12	127.14	127.57	126.58	127.31	681880
2018-03-13	127.94	128.12	126.57	126.81	776912
2018-03-14	127.33	127.46	125.70	125.88	575574
2018-03-15	126.25	126.25	125.04	125.44	835583
2018-03-16	125.44	126.84	125.37	126.37	646454
2018-03-19	125.96	126.03	123.91	125.42	637522
2018-03-20	125.59	125.89	124.64	124.98	1074798
2018-03-21	124.98	126.49	124.86	125.25	374406
2018-03-22	124.38	125.11	122.55	122.59	477176
2018-03-23	122.68	123.17	119.81	119.82	698690
2018-03-26	121.24	122.41	120.20	122.34	880987
2018-03-27	122.67	122.72	119.92	120.42	500949
2018-03-28	120.83	121.71	120.29	121.00	545644
2018-03-29	121.70	122.75	121.45	121.88	332532
2018-04-02	121.65	122.08	118.47	119.36	542597
2018-04-03	120.05	121.39	119.61	121.06	546525
2018-04-04	119.74	122.78	119.51	122.50	1939757
2018-04-05	123.12	123.75	122.58	123.60	680330
2018-04-06	122.89	123.71	120.39	121.41	952307
2018-04-09	121.90	122.65	120.94	121.01	900364
2018-04-10	122.36	123.68	122.05	123.25	985731
2018-04-11	122.70	123.85	122.58	123.43	684185
2018-04-12	123.95	124.65	123.60	124.10	667435
2018-04-13	124.55	124.55	123.34	123.70	256366
2018-04-16	124.33	125.29	123.86	124.87	1325226
2018-04-17	125.39	126.08	125.13	125.67	430914
2018-04-18	126.00	126.83	125.92	126.00	417838
2018-04-19	125.67	126.35	125.16	125.61	748529
2018-04-20	125.19	125.86	124.77	125.14	539839
2018-04-23	125.41	125.80	124.69	125.22	1040788
2018-04-24	125.63	126.41	124.16	125.23	1304245
2018-04-25	125.07	125.61	124.24	125.10	577019
2018-04-26	125.28	125.77	124.71	125.40	731452
2018-04-27	125.39	125.79	124.62	125.29	807729
2018-04-30	125.39	125.95	124.13	124.13	662052
2018-05-01	123.84	124.70	122.71	124.53	1519180
2018-05-02	124.36	125.78	124.17	124.94	1301923
2018-05-03	124.67	124.81	123.14	124.27	1045476
2018-05-04	123.80	126.52	123.54	125.86	900825
2018-05-07	126.35	127.49	126.22	126.78	724930
2018-05-08	126.66	127.45	126.53	127.42	765247
2018-05-09	127.64	128.47	127.14	128.09	1427145
2018-05-10	128.48	128.93	127.98	128.56	633035
2018-05-11	128.70	129.06	128.37	128.71	453761
2018-05-14	128.94	129.26	128.15	128.27	509564
2018-05-15	127.86	128.74	127.73	128.45	1112113
2018-05-16	128.59	129.96	128.54	129.62	2122280
2018-05-17	129.61	130.74	129.61	130.46	1172321
2018-05-18	130.69	130.81	130.37	130.44	1228165
2018-05-21	131.00	131.84	130.90	131.74	983023
2018-05-22	132.01	132.42	131.13	131.20	2129090
2018-05-23	130.84	131.50	130.69	131.37	909364
2018-05-24	131.17	131.46	130.04	131.27	406848
2018-05-25	130.93	131.22	130.64	130.92	604777
2018-05-29	130.21	131.32	129.57	130.54	950741
2018-05-30	131.16	132.92	131.16	132.62	773636
2018-05-31	132.55	132.78	131.12	131.37	630399
2018-06-01	132.19	132.57	131.98	132.15	613012
2018-06-04	132.65	133.06	132.11	133.03	455534
2018-06-05	133.02	133.57	132.51	133.50	731208
2018-06-06	133.59	134.35	133.39	134.34	295777
2018-06-07	134.43	134.80	133.85	134.29	537407
2018-06-08	134.30	134.65	133.98	134.39	480423
2018-06-11	134.41	134.77	134.03	134.34	760139
2018-06-12	134.39	134.74	133.71	134.19	582518
2018-06-13	134.20	134.33	133.32	133.42	1121714
2018-06-14	133.84	133.92	132.91	133.72	897831
2018-06-15	133.33	133.83	132.66	133.63	2530791
2018-06-18	133.11	134.38	133.00	134.33	1726792
2018-06-19	133.51	134.79	133.12	134.69	871359
2018-06-20	135.10	135.80	134.67	135.64	909716
2018-06-21	135.68	135.78	134.22	134.62	809751
2018-06-22	135.29	135.64	134.27	134.84	1913752
2018-06-25	134.34	134.81	132.70	133.35	1142372
2018-06-26	133.46	134.34	132.85	133.96	2581162
2018-06-27	134.06	134.47	132.18	132.22	1885983
2018-06-28	132.06	132.58	131.51	132.24	1609649
2018-06-29	132.72	133.22	131.92	131.92	732912
2018-07-02	131.39	132.71	131.05	132.08	1003136
2018-07-03	132.60	133.21	132.47	132.58	433380
2018-07-05	133.23	134.08	132.58	134.08	537917
2018-07-06	134.15	135.26	133.78	135.02	581106
2018-07-09	135.57	136.06	135.38	136.05	443562
2018-07-10	136.34	136.50	134.82	135.51	458279
2018-07-11	134.81	135.52	134.28	134.35	695933
2018-07-12	135.00	135.05	133.53	134.30	455663
2018-07-13	134.33	135.06	133.93	133.97	515312
2018-07-16	133.99	134.41	132.87	133.49	783668
2018-07-17	133.47	134.32	133.39	133.44	2740804
2018-07-18	133.40	133.97	133.00	133.90	582382
2018-07-19	133.76	134.96	133.49	134.87	603856
2018-07-20	134.61	135.07	134.16	134.39	649732
2018-07-23	134.36	134.99	133.96	134.58	546920
2018-07-24	135.15	135.22	133.28	133.82	1027741
2018-07-25	133.74	133.76	132.76	133.59	626896
2018-07-26	134.00	135.28	133.80	134.60	864550
2018-07-27	134.77	134.87	132.55	132.73	3038974
2018-07-30	132.80	133.85	132.68	132.76	1788480
2018-07-31	133.01	134.05	132.77	133.67	2460538
2018-08-01	133.61	133.69	132.36	133.49	597537
2018-08-02	132.76	134.33	132.76	134.05	1131642
2018-08-03	134.26	134.93	133.28	133.81	765833
2018-08-06	133.78	134.50	133.41	134.23	484472
2018-08-07	134.68	135.15	134.33	134.34	1976436
2018-08-08	134.40	134.81	133.63	134.61	447705
2018-08-09	134.62	135.20	134.51	134.73	444101
2018-08-10	134.03	134.87	133.75	134.12	956600
2018-08-13	134.26	134.38	132.92	133.51	638302
2018-08-14	133.70	135.05	133.70	134.77	713169
2018-08-15	134.43	134.59	132.63	133.27	1282699
2018-08-16	133.68	134.93	133.65	134.45	481697
2018-08-17	134.25	135.20	133.98	135.14	657969
2018-08-20	135.37	135.83	134.88	135.53	447487
2018-08-21	135.87	137.46	135.83	137.04	641146
2018-08-22	137.03	137.44	136.77	137.10	589061
2018-08-23	136.82	137.10	136.22	136.42	991594
2018-08-24	136.72	137.02	136.47	136.84	334777
2018-08-27	137.29	137.85	136.66	136.79	512547
2018-08-28	137.14	137.23	136.17	136.70	1453628
2018-08-29	136.75	137.16	136.13	136.89	1452333
2018-08-30	136.69	137.27	136.16	136.64	916207
2018-08-31	136.13	137.12	136.13	136.87	731019
2018-09-04	136.70	136.95	135.33	136.08	2020013
2018-09-05	136.00	136.34	135.33	136.14	1413535
2018-09-06	136.33	136.63	135.30	135.40	1254528
2018-09-07	134.98	135.43	134.45	134.97	660463
2018-09-10	135.49	135.72	134.78	134.97	608753
2018-09-11	134.54	135.35	134.25	134.99	799379
2018-09-12	134.88	135.32	134.01	134.77	1421140
2018-09-13	135.37	135.37	134.43	134.67	692411
2018-09-14	134.75	135.63	134.35	135.31	736129
2018-09-17	135.29	135.41	134.39	134.59	583329
2018-09-18	134.73	135.07	134.40	134.67	1237171
2018-09-19	134.68	135.53	134.27	134.54	1134880
2018-09-20	135.04	135.99	134.90	135.88	684263
2018-09-21	135.99	136.33	135.36	135.43	906723
2018-09-24	135.59	135.59	133.91	134.43	504787
2018-09-25	134.81	134.86	134.37	133.89	779947
2018-09-26	134.01	134.10	132.37	132.52	955599
2018-09-27	132.62	133.17	132.34	132.46	603863
2018-09-28	132.20	133.23	132.15	133.00	1403734
2018-10-01	133.37	133.37	131.02	131.36	2192317
2018-10-02	131.38	131.92	130.47	130.74	1167576
2018-10-03	131.18	132.47	130.72	131.92	1073405
2018-10-04	131.65	131.78	130.32	130.69	863160
2018-10-05	130.72	130.92	128.93	129.82	1054635
2018-10-08	129.55	130.65	129.41	130.37	842372
2018-10-09	130.21	131.07	130.07	130.24	1447955
2018-10-10	129.94	130.32	127.16	127.28	1678163
2018-10-11	126.69	127.24	124.28	124.37	2836675
2018-10-12	125.84	125.84	122.25	123.59	1539429
2018-10-15	123.52	125.25	123.23	124.41	1610622
2018-10-16	125.14	127.30	123.97	127.05	1192275
2018-10-17	126.75	126.94	125.15	126.68	953124
2018-10-18	126.12	126.48	124.09	124.41	884795
2018-10-19	124.54	125.37	123.17	123.64	853082
2018-10-22	123.94	124.45	122.74	122.98	659949
2018-10-23	121.48	122.84	120.07	121.94	864415
2018-10-24	121.82	122.03	117.86	117.92	1279951
2018-10-25	118.50	120.75	118.14	120.21	1032094
2018-10-26	119.17	120.39	117.10	119.01	1163371
2018-10-29	120.25	121.76	118.13	119.25	1235318
2018-10-30	119.39	121.54	119.25	121.38	1529780
2018-10-31	122.47	122.48	121.00	121.15	2364071
2018-11-01	121.60	123.21	121.58	122.95	1459780
2018-11-02	123.48	123.97	122.32	123.46	1258291
2018-11-05	123.50	124.40	123.00	124.09	1302439
2018-11-06	124.01	124.92	123.77	124.67	923885
2018-11-07	125.20	126.26	124.28	126.17	1017115
2018-11-08	125.64	126.54	125.40	125.90	621719
2018-11-09	125.30	125.62	123.49	124.28	885858
2018-11-12	124.19	124.40	122.44	122.60	840993
2018-11-13	122.97	124.11	122.22	122.33	901506
2018-11-14	123.47	123.77	120.62	121.40	849638
2018-11-15	120.65	122.86	120.35	122.74	1144803
2018-11-16	122.08	123.22	121.84	123.01	502572
2018-11-19	122.68	123.32	121.22	121.72	2018962
2018-11-20	120.47	121.09	119.10	119.37	1417947
2018-11-21	119.91	121.86	119.59	120.59	611214
2018-11-23	119.81	121.22	119.68	120.32	471451
2018-11-26	121.47	122.15	120.81	121.41	722126
2018-11-27	121.01	121.54	120.43	120.68	835489
2018-11-28	120.98	123.03	119.62	122.96	1664837
2018-11-29	122.54	123.25	121.61	122.56	946232
2018-11-30	122.24	123.26	121.92	123.06	1031527
2018-12-03	124.32	124.37	122.29	123.85	1276619
2018-12-04	123.76	123.92	118.64	118.95	2871440
2018-12-06	117.40	118.55	115.74	118.52	2101404
2018-12-07	118.62	119.43	116.24	116.83	1760307
2018-12-10	117.00	117.20	114.34	115.83	2408123
2018-12-11	117.33	117.70	115.09	115.70	3879556
2018-12-12	116.81	118.03	116.47	116.55	1919444
2018-12-13	116.76	117.25	114.91	115.10	1476682
2018-12-14	114.40	115.46	113.08	112.90	1613533
2018-12-17	112.62	113.68	110.10	110.71	2907765
2018-12-18	111.48	112.18	110.15	110.37	2660769
2018-12-19	110.41	111.62	107.63	108.09	1803070
2018-12-20	107.78	108.61	105.65	106.73	3226168
2018-12-21	107.14	108.04	104.29	104.45	3697075
2018-12-24	104.15	104.45	102.04	102.04	1587139
2018-12-26	102.37	106.37	101.57	106.28	3213723
2018-12-27	104.90	106.44	103.10	106.44	3416751
2018-12-28	106.58	108.51	106.09	106.97	2631482
2018-12-31	107.56	107.77	105.79	107.54	2875533
2019-01-02	106.32	108.88	105.79	108.40	1308401
2019-01-03	107.97	108.91	106.54	107.18	1530765
2019-01-04	108.28	110.96	108.28	110.81	1083207
2019-01-07	110.70	112.72	110.04	112.02	1449747
2019-01-08	113.05	113.81	112.09	113.76	2015626
2019-01-09	114.22	114.92	113.57	114.63	1588277
2019-01-10	114.05	115.13	113.55	115.04	750725
2019-01-11	114.55	115.39	114.37	115.13	1821970
2019-01-14	114.54	115.16	114.08	114.30	1418174
2019-01-15	114.53	115.00	114.00	114.92	1131435
2019-01-16	115.06	116.23	115.06	115.95	573122
2019-01-17	115.55	117.07	115.55	116.82	796532
2019-01-18	117.29	118.35	117.01	117.92	914558
2019-01-22	117.23	117.54	115.61	116.26	2041189
2019-01-23	116.57	117.07	115.39	116.11	661818
2019-01-24	115.97	116.97	115.91	116.77	1116927
2019-01-25	117.60	118.30	117.45	118.06	531521
2019-01-28	117.18	117.91	116.68	117.74	2304434
2019-01-29	117.83	118.16	117.50	117.69	505815
2019-01-30	118.06	119.13	117.23	118.66	459499
2019-01-31	118.50	119.38	118.34	119.27	772391
2019-02-01	119.60	119.80	118.92	119.41	500029
2019-02-04	119.48	120.60	118.94	120.59	640437
2019-02-05	120.72	120.90	119.92	120.75	921792
2019-02-06	120.67	120.83	120.09	120.51	338324
2019-02-07	119.89	120.56	119.03	120.05	337229
2019-02-08	119.54	120.22	119.01	119.80	248478
2019-02-11	120.10	120.72	119.58	120.68	389340
2019-02-12	121.28	122.00	121.26	121.70	497214
2019-02-13	122.03	122.42	121.64	122.22	335376
2019-02-14	121.68	122.79	121.36	122.22	382617
2019-02-15	122.97	124.27	122.69	124.05	270474
2019-02-19	123.70	124.95	123.60	124.64	338100
2019-02-20	124.68	125.64	124.56	125.50	1055414
2019-02-21	125.30	125.41	124.46	125.03	482790
2019-02-22	125.36	125.97	125.26	125.80	619276
2019-02-25	126.34	126.58	125.41	125.47	1227760
2019-02-26	125.23	125.53	124.37	124.46	1367662
2019-02-27	124.10	124.58	123.78	124.45	388914
2019-02-28	124.30	124.48	123.70	123.92	356286
2019-03-01	124.78	125.06	123.62	124.59	851128
2019-03-04	124.82	125.09	123.11	124.03	1040575
2019-03-05	124.18	124.18	123.22	123.36	310632
2019-03-06	123.26	123.35	121.05	121.08	1671773
2019-03-07	121.07	121.10	119.59	119.75	964582
2019-03-08	119.10	119.76	119.10	119.66	520138
2019-03-11	119.97	121.54	119.88	121.53	937067
2019-03-12	121.78	122.09	121.21	121.53	369800
2019-03-13	121.90	122.53	121.85	121.97	671929
2019-03-14	121.95	122.05	121.36	121.50	475176
2019-03-15	121.63	122.67	121.45	121.74	862743
2019-03-18	121.96	123.02	121.67	122.59	564072
2019-03-19	123.05	123.19	121.21	120.94	758402
2019-03-20	120.91	121.52	119.39	119.86	826713
2019-03-21	119.47	121.78	119.40	120.96	589369
2019-03-22	120.28	120.42	116.98	116.98	2409062
2019-03-25	116.93	118.31	116.15	117.47	1015222
2019-03-26	118.38	119.50	118.09	118.97	1485324
2019-03-27	119.03	119.53	117.79	119.06	731224
2019-03-28	119.36	120.05	118.61	119.91	730126
2019-03-29	120.63	120.84	119.19	119.90	1108844
2019-04-01	120.51	121.57	120.43	121.49	1405881
2019-04-02	121.59	121.66	120.50	120.98	535823
2019-04-03	121.88	122.26	121.03	121.27	660761
2019-04-04	121.36	122.42	121.36	122.41	479571
2019-04-05	122.67	123.69	122.52	123.63	1429103
2019-04-08	123.23	123.66	122.89	123.48	839208
2019-04-09	122.97	123.09	121.71	121.93	1053746
2019-04-10	122.08	123.59	122.03	123.52	705642
2019-04-11	123.69	123.95	123.17	123.51	860386
2019-04-12	124.16	124.48	123.50	124.17	539903
2019-04-15	124.35	124.56	123.25	123.53	528147
2019-04-16	123.94	124.18	123.46	124.13	356412
2019-04-17	124.45	124.45	123.15	123.67	578263
2019-04-18	123.55	123.79	122.91	123.16	885173
2019-04-22	122.96	123.06	121.64	122.18	4138832
2019-04-23	122.42	124.33	122.31	124.00	703289
2019-04-24	124.07	124.73	123.85	124.32	671469
2019-04-25	123.81	123.81	122.12	122.99	447558
2019-04-26	123.14	124.19	122.85	124.06	340561
2019-04-29	124.37	125.16	124.17	124.68	557969
2019-04-30	124.81	124.81	123.44	124.33	914157
2019-05-01	124.65	124.83	123.32	123.39	797076
2019-05-02	123.09	124.30	122.56	123.70	514392
2019-05-03	124.35	126.12	124.27	126.02	606888
2019-05-06	124.29	126.39	124.29	126.06	453118
2019-05-07	125.07	125.42	122.99	123.91	539175
2019-05-08	123.71	124.24	123.05	123.12	470147
2019-05-09	122.15	123.14	121.27	122.77	684733
2019-05-10	122.50	123.48	121.21	123.37	430143
2019-05-13	121.49	121.66	119.52	119.89	817715
2019-05-14	119.99	121.61	119.85	121.28	726248
2019-05-15	120.26	121.57	120.00	121.39	1418082
2019-05-16	121.65	122.74	121.61	121.96	851425
2019-05-17	120.98	122.05	120.27	120.37	471778
2019-05-20	119.66	120.35	119.36	119.58	500654
2019-05-21	120.29	121.02	120.18	120.80	1152405
2019-05-22	120.34	120.49	119.23	119.52	369800
2019-05-23	118.55	118.56	116.71	117.29	779537
2019-05-24	117.95	118.39	117.58	118.18	317214
2019-05-28	118.38	118.63	117.01	117.01	491151
2019-05-29	116.56	116.60	115.44	116.30	655304
2019-05-30	116.55	117.16	115.01	115.59	998806
2019-05-31	114.44	114.63	113.76	114.14	2001559
2019-06-03	114.27	115.51	114.04	115.05	1036968
2019-06-04	116.10	117.78	116.01	117.69	663980
2019-06-05	118.12	118.18	116.33	117.31	1028022
2019-06-06	117.57	117.82	116.07	117.35	384807
2019-06-07	117.71	118.38	117.29	117.68	843737
2019-06-10	118.11	119.12	118.03	118.28	638659
2019-06-11	119.10	119.37	117.89	118.27	654424
2019-06-12	118.28	118.47	117.72	118.07	547571
2019-06-13	118.64	119.34	118.46	119.20	600888
2019-06-14	119.15	119.16	118.42	117.88	603824
2019-06-17	118.01	118.42	117.71	117.96	2177901
2019-06-18	118.70	120.16	118.52	119.31	1419492
2019-06-19	119.48	119.82	119.14	119.65	508929
2019-06-20	120.68	120.71	119.61	120.17	983468
2019-06-21	119.96	119.96	119.04	119.45	1536645
2019-06-24	119.40	119.52	117.84	117.84	509944
2019-06-25	118.11	118.30	117.41	117.53	783970
2019-06-26	117.84	118.13	117.23	117.24	542181
2019-06-27	117.57	119.14	117.57	119.12	652999
2019-06-28	119.40	120.98	119.39	120.50	2304254
2019-07-01	122.24	122.61	120.31	120.97	875986
2019-07-02	120.98	120.98	119.44	120.10	633414
2019-07-03	120.48	120.97	120.14	120.89	300074
2019-07-05	120.34	121.59	120.02	121.59	262129
2019-07-08	121.09	121.53	120.28	120.42	509758
2019-07-09	119.92	120.39	119.68	120.30	706811
2019-07-10	120.88	121.15	119.90	120.37	402521
2019-07-11	120.58	120.62	119.25	119.69	381827
2019-07-12	119.88	121.23	119.85	120.73	1053518
2019-07-15	121.06	121.17	119.36	119.65	1412245
2019-07-16	119.68	120.66	119.15	119.97	849482
2019-07-17	119.89	119.94	118.50	118.76	695222
2019-07-18	118.76	119.19	118.33	118.95	437797
2019-07-19	119.22	119.54	118.60	118.64	484310
2019-07-22	118.72	119.10	117.98	118.23	526829
2019-07-23	118.61	119.43	118.40	119.42	686845
2019-07-24	119.12	121.57	119.12	121.41	1056478
2019-07-25	121.39	121.56	119.68	119.98	480861
2019-07-26	120.23	121.46	120.08	121.31	483786
2019-07-29	121.24	121.34	120.26	120.54	375081
2019-07-30	119.61	121.97	119.35	121.97	462116
2019-07-31	121.83	122.92	120.45	120.96	1053709
2019-08-01	121.13	121.64	118.10	118.45	1032741
2019-08-02	118.07	118.19	116.40	117.31	605607
2019-08-05	115.56	115.71	112.64	113.92	960262
2019-08-06	114.62	115.10	113.09	114.68	442737
2019-08-07	113.52	114.85	112.40	114.55	544151
2019-08-08	115.31	117.07	115.21	117.03	404818
2019-08-09	116.62	116.67	115.16	115.49	537203
2019-08-12	114.95	115.05	113.92	114.12	367321
2019-08-13	113.91	116.53	113.36	115.07	393557
2019-08-14	113.36	113.36	111.54	111.76	671512
2019-08-15	112.12	112.26	110.76	111.31	574199
2019-08-16	112.01	114.02	111.89	113.82	554643
2019-08-19	115.22	115.71	114.87	115.23	779802
2019-08-20	115.05	115.05	114.19	114.29	536358
2019-08-21	115.31	115.49	114.66	115.17	493297
2019-08-22	115.48	115.84	114.56	115.09	377048
2019-08-23	114.46	114.88	111.08	111.45	1185491
2019-08-26	112.55	112.68	111.78	112.68	712681
2019-08-27	113.40	113.40	110.84	110.84	557605
2019-08-28	110.73	112.92	110.52	112.26	485688
2019-08-29	113.53	114.59	113.45	114.42	396378
2019-08-30	115.03	115.05	113.72	114.20	869554
2019-09-03	113.05	113.57	112.15	112.79	1735719
2019-09-04	113.85	114.13	113.37	113.86	640083
2019-09-05	115.39	117.27	115.03	116.26	1064020
2019-09-06	116.22	116.70	115.78	115.97	636871
2019-09-09	116.31	118.67	116.31	118.59	1806058
2019-09-10	118.60	120.57	118.37	120.55	1938836
2019-09-11	120.97	123.02	120.00	122.89	1157081
2019-09-12	122.95	123.42	121.53	123.03	1549444
2019-09-13	123.80	124.75	123.18	123.41	2327199
2019-09-16	123.33	124.60	123.08	123.96	762059
2019-09-17	123.60	123.60	122.28	123.05	1038168
2019-09-18	122.99	123.05	121.38	122.23	671933
2019-09-19	122.43	123.19	121.45	121.58	479261
2019-09-20	121.41	122.54	120.84	121.32	996176
2019-09-23	121.14	122.18	120.64	121.17	1038341
2019-09-24	121.48	121.50	119.34	119.69	1751041
2019-09-25	119.61	121.50	119.48	121.29	1159041
2019-09-26	121.22	121.22	119.77	120.09	772329
2019-09-27	120.36	120.94	119.08	119.63	1362509
2019-09-30	119.76	120.17	119.21	119.41	1007803
2019-10-01	120.06	120.98	116.95	117.32	829089
2019-10-02	116.62	116.82	115.18	116.16	810328
2019-10-03	115.91	116.43	114.42	116.25	674023
2019-10-04	116.44	117.45	115.79	117.41	711647
2019-10-07	117.19	118.21	116.63	117.33	1903031
2019-10-08	116.27	116.42	115.27	115.48	785670
2019-10-09	116.25	116.38	115.51	115.87	2071116
2019-10-10	116.07	117.07	115.99	116.48	675251
2019-10-11	117.92	119.69	117.88	118.37	997557
2019-10-14	117.95	118.25	117.35	117.91	255681
2019-10-15	118.29	119.68	117.84	119.01	351969
2019-10-16	118.81	119.98	118.81	119.32	1216441
2019-10-17	119.95	120.62	119.55	120.48	1021386
2019-10-18	120.11	120.69	119.46	120.36	741366
2019-10-21	121.40	122.27	121.29	121.51	442716
2019-10-22	121.80	122.76	121.16	122.07	757264
2019-10-23	122.17	122.54	121.50	122.54	431787
2019-10-24	122.95	122.95	121.45	121.86	907790
2019-10-25	121.82	122.90	121.67	122.55	389280
2019-10-28	123.07	124.01	123.07	123.38	547473
2019-10-29	123.22	124.15	122.89	123.81	1022051
2019-10-30	123.85	123.85	122.46	123.12	1002486
2019-10-31	123.06	123.13	121.46	122.39	1879637
2019-11-01	123.13	124.41	122.87	124.39	835769
2019-11-04	125.36	125.72	125.06	125.61	1079223
2019-11-05	125.69	126.74	125.47	125.72	1215195
2019-11-06	125.59	125.65	124.60	124.99	704933
2019-11-07	126.16	126.56	124.99	125.34	943200
2019-11-08	125.18	125.59	124.66	125.43	1060407
2019-11-11	124.72	125.20	124.40	125.00	299939
2019-11-12	125.16	125.76	124.73	124.91	406012
2019-11-13	124.17	124.47	123.60	124.12	642455
2019-11-14	124.11	124.79	123.96	124.19	550929
2019-11-15	125.00	125.07	124.18	124.46	470089
2019-11-18	124.32	124.35	123.68	123.97	582828
2019-11-19	124.61	124.67	123.69	124.10	340045
2019-11-20	123.75	124.32	122.68	123.57	542067
2019-11-21	123.78	123.78	122.43	122.92	580773
2019-11-22	123.40	123.59	122.72	123.18	390628
2019-11-25	123.77	125.72	123.61	125.48	734501
2019-11-26	125.48	126.00	125.04	125.20	542452
2019-11-27	125.79	126.09	125.50	126.02	896589
2019-11-29	125.85	125.98	125.12	125.12	407819
2019-12-02	125.50	125.50	124.06	124.11	766608
2019-12-03	123.25	123.48	122.34	123.47	627167
2019-12-04	123.98	124.81	123.89	124.39	476968
2019-12-05	124.87	124.98	124.19	124.60	647145
2019-12-06	125.84	126.72	125.84	126.22	462953
2019-12-09	126.13	126.53	125.99	126.10	810819
2019-12-10	126.16	126.49	125.86	126.29	641924
2019-12-11	126.53	126.66	125.86	126.28	483025
2019-12-12	126.57	128.43	126.18	127.69	1113649
2019-12-13	127.85	128.13	126.43	126.10	1478938
2019-12-16	127.11	127.81	126.98	127.02	1337305
2019-12-17	127.26	128.06	127.16	127.94	1117813
2019-12-18	128.40	128.62	127.82	128.49	1038182
2019-12-19	128.56	128.87	128.37	128.79	814932
2019-12-20	129.23	129.27	128.67	128.67	1736349
2019-12-23	129.07	129.07	128.31	128.71	702245
2019-12-24	128.81	128.97	128.56	128.87	277297
2019-12-26	129.19	129.26	128.75	129.00	544283
2019-12-27	129.36	129.36	128.22	128.41	732394
2019-12-30	128.53	129.04	127.97	128.42	1790356
2019-12-31	128.21	129.20	127.88	128.58	2965101
2020-01-02	129.47	129.47	127.50	128.44	1124370
2020-01-03	127.26	128.23	127.00	128.08	679342
2020-01-06	127.38	128.29	126.94	128.10	1568089
2020-01-07	127.80	127.96	127.16	127.45	632729
2020-01-08	127.53	128.16	127.24	127.52	1265980
2020-01-09	128.06	128.09	127.10	127.22	988917
2020-01-10	127.38	127.38	126.07	126.53	1130443
2020-01-13	126.65	127.50	126.05	127.47	1782350
2020-01-14	127.47	128.38	126.69	127.67	987201
2020-01-15	127.41	128.38	127.19	127.91	565677
2020-01-16	128.78	129.90	128.50	129.50	1281094
2020-01-17	130.00	130.16	128.96	129.07	777132
2020-01-21	128.74	128.74	127.65	127.88	1001165
2020-01-22	128.16	128.27	127.31	127.63	977000
2020-01-23	127.28	127.99	125.97	127.72	878031
2020-01-24	127.99	127.99	125.13	126.00	1346971
2020-01-27	124.16	125.11	123.96	124.40	1250716
2020-01-28	125.08	125.57	124.75	124.99	923548
2020-01-29	125.35	125.59	124.14	124.14	560355
2020-01-30	123.41	124.45	122.91	124.39	923859
2020-01-31	124.08	124.08	121.48	121.84	1727606
2020-02-03	122.57	123.52	122.36	122.97	562976
2020-02-04	124.45	124.90	124.25	124.34	828557
2020-02-05	125.60	126.95	125.45	126.72	642653
2020-02-06	127.30	127.40	125.96	126.00	647563
2020-02-07	125.70	125.70	124.13	124.44	508089
2020-02-10	124.19	124.67	123.96	124.66	589532
2020-02-11	125.36	126.39	125.24	125.69	492578
2020-02-12	126.48	126.87	126.10	126.53	407008
2020-02-13	125.97	126.98	125.87	126.78	567103
2020-02-14	126.98	126.99	125.76	126.15	556084
2020-02-18	125.76	126.18	124.83	125.58	496347
2020-02-19	126.16	126.50	125.74	126.09	475113
2020-02-20	125.76	127.02	125.46	126.90	900787
2020-02-21	126.60	126.60	125.17	125.71	536294
2020-02-24	122.14	122.64	121.46	121.99	1210665
2020-02-25	122.43	122.72	117.57	117.88	1680124
2020-02-26	118.46	119.13	116.02	116.11	1441948
2020-02-27	113.80	116.37	111.77	111.80	2297541
2020-02-28	108.93	110.91	107.87	110.11	2993873
2020-03-02	110.41	113.29	108.82	113.20	1568505
2020-03-03	113.46	115.45	109.68	110.82	1054785
2020-03-04	112.57	113.62	110.76	113.60	1903941
2020-03-05	111.07	111.54	108.10	109.40	1146480
2020-03-06	106.34	108.60	104.79	107.16	1379460
2020-03-09	100.18	100.78	96.02	96.03	2333805
2020-03-10	99.27	100.14	94.40	99.02	1865933
2020-03-11	96.47	96.88	91.58	92.55	2228032
2020-03-12	86.38	88.18	82.00	82.07	2804662
2020-03-13	87.63	89.10	81.73	89.10	3410558
2020-03-16	80.22	82.72	77.20	77.41	2663175
2020-03-17	78.16	82.55	75.12	82.05	2538138
2020-03-18	77.62	79.76	71.59	73.38	3076947
2020-03-19	72.01	78.73	70.37	77.10	2517512
2020-03-20	78.28	79.27	73.01	73.47	1861011
2020-03-23	73.62	73.90	69.27	71.79	3650695
2020-03-24	75.11	78.20	74.64	77.60	2096762
2020-03-25	77.98	81.94	75.60	79.04	1145075
2020-03-26	79.73	84.91	79.73	84.22	1665296
2020-03-27	81.60	83.73	79.70	81.24	1316280
2020-03-30	81.47	82.88	79.55	82.51	1837342
2020-03-31	82.30	83.15	80.34	82.03	1538223
2020-04-01	78.70	79.01	75.86	76.55	1665495
2020-04-02	76.23	79.48	75.13	77.12	1780444
2020-04-03	76.65	77.31	73.16	74.44	1824910
2020-04-06	77.73	80.74	77.53	80.44	1616401
2020-04-07	83.28	85.41	80.48	81.05	1255981
2020-04-08	82.31	85.60	81.55	84.83	1576668
2020-04-09	87.32	90.22	87.31	89.63	1717036
2020-04-13	89.12	89.44	85.81	86.62	1519675
2020-04-14	88.72	89.53	86.61	87.61	1233383
2020-04-15	84.58	84.87	82.61	83.19	874637
2020-04-16	83.52	83.65	80.44	82.06	1481038
2020-04-17	85.40	86.63	84.62	85.87	1539846
2020-04-20	84.08	85.94	83.21	84.15	1839530
2020-04-21	81.77	83.35	81.39	82.58	803618
2020-04-22	84.25	84.66	82.74	83.11	667123
2020-04-23	83.59	85.81	83.34	84.03	1407112
2020-04-24	84.68	85.77	83.44	85.13	1407697
2020-04-27	86.04	89.83	85.84	89.13	1000607
2020-04-28	91.52	92.42	89.75	91.43	2051540
2020-04-29	94.15	97.24	93.50	95.99	1552843
2020-04-30	94.28	94.28	91.93	92.31	1643303
2020-05-01	90.21	90.21	87.09	88.56	1327129
2020-05-04	87.39	88.71	86.22	88.35	1522084
2020-05-05	90.07	91.25	87.69	87.94	1373405
2020-05-06	88.41	89.03	86.03	86.13	1108003
2020-05-07	87.41	88.59	87.09	87.57	1107969
2020-05-08	88.97	91.55	88.97	91.50	1021478
2020-05-11	90.06	90.75	88.20	89.51	1349127
2020-05-12	90.06	90.08	85.70	85.81	1421686
2020-05-13	85.04	85.04	81.06	82.35	1253918
2020-05-14	80.71	82.76	78.13	82.72	1891163
2020-05-15	82.08	83.85	81.45	83.53	2394495
2020-05-18	87.52	90.96	87.30	90.06	1761170
2020-05-19	89.87	90.36	87.78	87.78	1264919
2020-05-20	89.57	91.40	89.54	90.91	2336464
2020-05-21	90.94	91.78	90.24	91.03	937091
2020-05-22	91.26	91.81	89.89	91.12	617253
2020-05-26	94.59	95.71	94.58	94.94	1647296
2020-05-27	97.18	99.42	95.05	99.10	2163269
2020-05-28	100.29	100.64	95.84	96.35	2714724
2020-05-29	95.23	95.82	93.79	95.19	1399580
2020-06-01	95.55	97.17	95.05	95.89	1256818
2020-06-02	96.54	97.50	96.17	96.90	1415038
2020-06-03	98.45	101.21	98.45	100.35	2448814
2020-06-04	99.64	101.57	98.88	101.15	1853281
2020-06-05	106.95	107.77	105.45	106.11	2656162
2020-06-08	108.11	109.18	107.54	109.12	3917831
2020-06-09	106.75	107.60	105.20	106.36	2080534
2020-06-10	106.12	106.13	101.97	102.04	1203029
2020-06-11	97.19	97.72	93.25	93.49	1905192
2020-06-12	97.13	97.97	93.23	95.81	3157205
2020-06-15	92.44	98.19	92.00	97.40	1849851
2020-06-16	101.68	101.83	97.79	100.01	1814778
2020-06-17	100.26	100.26	97.15	97.36	961143
2020-06-18	96.36	98.44	95.84	97.24	1192024
2020-06-19	99.11	99.11	95.28	96.22	1655260
2020-06-22	95.73	96.71	94.28	96.64	888548
2020-06-23	98.10	98.28	96.31	96.75	1119516
2020-06-24	95.38	95.49	91.77	93.13	1008525
2020-06-25	92.38	94.79	91.81	94.74	1284261
2020-06-26	93.85	93.96	91.65	92.33	1290651
2020-06-29	93.75	96.66	93.05	96.30	1530688
2020-06-30	95.90	97.77	95.57	97.46	1174846
2020-07-01	97.71	98.45	95.31	95.62	600478
2020-07-02	97.76	98.61	95.42	95.79	991671
2020-07-06	97.95	98.39	95.80	96.72	1153293
2020-07-07	95.72	95.84	93.87	94.03	618580
2020-07-08	94.11	95.12	92.51	94.37	1212885
2020-07-09	94.46	94.58	90.74	91.58	726927
2020-07-10	91.66	94.41	91.40	94.31	1203582
2020-07-13	95.26	96.45	93.66	93.84	1014515
2020-07-14	93.61	95.25	93.18	95.25	1107753
2020-07-15	97.86	99.79	97.63	99.23	1255103
2020-07-16	98.55	99.58	97.56	98.77	925812
2020-07-17	99.11	99.74	98.20	98.55	546822
2020-07-20	98.18	98.36	96.64	96.97	815640
2020-07-21	98.15	100.29	97.91	99.82	504555
2020-07-22	99.12	100.30	98.83	99.87	491594
2020-07-23	99.84	101.26	99.49	100.64	861401
2020-07-24	99.98	100.64	98.96	99.10	1438261
2020-07-27	99.14	99.56	98.13	99.49	1015152
2020-07-28	99.06	100.20	99.06	99.20	608610
2020-07-29	99.72	101.96	99.62	101.85	1436434
2020-07-30	100.06	100.88	99.10	100.62	1485129
2020-07-31	100.33	100.47	97.73	99.50	645732
2020-08-03	100.17	100.78	99.03	100.61	1054132
2020-08-04	100.26	101.65	100.22	101.55	965879
2020-08-05	102.81	103.84	102.32	103.80	1218912
2020-08-06	103.69	104.32	103.17	103.69	1428143
2020-08-07	103.40	106.16	103.06	106.16	1470568
2020-08-10	106.47	108.90	106.41	108.28	2513766
2020-08-11	109.57	110.56	107.79	108.28	2433946
2020-08-12	109.58	110.00	107.41	108.25	2529558
2020-08-13	107.82	108.61	106.91	107.24	1357924
2020-08-14	106.64	108.45	106.13	107.86	1057216
2020-08-17	108.11	108.11	106.74	107.65	1111991
2020-08-18	107.52	107.52	105.57	105.83	1553770
2020-08-19	106.07	106.84	105.37	105.60	2087995
2020-08-20	104.53	105.50	104.12	104.83	843669
2020-08-21	104.47	104.79	103.30	103.99	1113294
2020-08-24	104.79	106.41	103.75	106.41	1852265
2020-08-25	106.89	107.17	105.04	106.11	1361739
2020-08-26	106.02	106.35	104.81	104.90	3296011
2020-08-27	105.46	106.75	105.00	105.77	1575867
2020-08-28	106.35	106.64	105.52	106.58	1600297
2020-08-31	106.51	106.52	104.78	104.84	1705979
2020-09-01	104.66	105.99	103.75	105.91	1307728
2020-09-02	106.32	107.19	105.38	106.82	1692590
2020-09-03	106.66	107.97	104.40	104.91	1422313
2020-09-04	106.35	106.63	103.34	105.06	942077
2020-09-08	104.03	104.34	102.41	102.68	985149
2020-09-09	103.76	104.00	102.29	103.53	1136654
2020-09-10	103.92	104.42	101.95	101.99	1256324
2020-09-11	102.52	102.63	100.54	101.56	798901
2020-09-14	102.26	104.02	101.88	103.73	1429787
2020-09-15	104.61	104.83	103.50	103.67	927409
2020-09-16	104.09	106.14	103.72	104.85	1713192
2020-09-17	103.23	104.76	102.85	104.19	1515179
2020-09-18	104.49	105.15	102.50	103.51	1295122
2020-09-21	101.44	101.44	97.96	99.08	2017610
2020-09-22	99.41	100.13	98.22	98.65	1684429
2020-09-23	98.58	99.81	95.41	95.49	1426082
2020-09-24	95.51	97.57	94.22	95.77	1312321
2020-09-25	95.31	97.33	95.03	96.95	1245094
2020-09-28	98.33	100.41	98.33	99.99	1026494
2020-09-29	99.90	99.90	97.73	99.09	1063303
2020-09-30	99.45	101.11	98.60	99.33	659049
2020-10-01	99.99	100.90	98.99	100.90	478259
2020-10-02	98.89	102.94	98.89	102.52	1068018
2020-10-05	103.58	105.16	103.58	105.03	842850
2020-10-06	105.95	107.93	104.48	104.62	2255186
2020-10-07	105.80	107.06	105.74	106.77	1295325
2020-10-08	107.83	108.66	107.16	108.48	1146400
2020-10-09	109.55	109.86	108.04	108.47	1943650
2020-10-12	108.91	109.56	108.27	109.33	1552156
2020-10-13	108.53	108.53	107.22	107.66	1529374
2020-10-14	107.82	108.61	106.78	106.92	1406759
2020-10-15	105.70	108.64	105.49	108.47	1011267
2020-10-16	108.72	109.03	107.74	108.15	1678230
2020-10-19	108.49	109.15	106.68	106.89	948118
2020-10-20	107.82	108.85	107.37	107.74	2239122
2020-10-21	107.80	108.36	107.22	107.22	875706
2020-10-22	107.73	109.53	107.42	109.48	928404
2020-10-23	110.05	110.57	109.10	110.33	1373233
2020-10-26	108.81	109.07	106.26	107.61	1206022
2020-10-27	107.46	107.63	105.65	105.69	1846604
2020-10-28	103.31	104.10	102.10	102.14	2116138
2020-10-29	101.92	104.21	100.88	103.80	1158797
2020-10-30	103.15	104.22	102.01	102.99	1681308
2020-11-02	104.05	105.51	103.66	105.49	797950
2020-11-03	107.21	108.91	107.11	108.38	2206242
2020-11-04	106.37	107.78	104.73	106.11	2947191
2020-11-05	107.07	109.83	107.07	109.47	1459300
2020-11-06	109.83	110.24	107.87	107.99	1099266
2020-11-09	117.78	119.98	115.26	115.54	5384690
2020-11-10	116.43	119.16	116.15	118.64	4684327
2020-11-11	119.43	119.43	116.17	117.16	2640850
2020-11-12	116.24	116.24	113.55	114.72	2440758
2020-11-13	115.78	118.42	115.78	117.96	3676113
2020-11-16	121.15	122.03	120.01	121.97	2140466
2020-11-17	120.96	122.73	119.50	122.28	1773746
2020-11-18	122.88	123.64	119.28	120.71	2976467
2020-11-19	120.56	121.52	119.47	121.34	1955047
2020-11-20	120.84	121.20	120.11	120.99	2075985
2020-11-23	122.28	124.68	122.01	123.96	1636809
2020-11-24	125.88	128.62	125.66	127.91	3220322
2020-11-25	127.40	127.40	125.48	126.81	1241086
2020-11-27	127.08	127.08	125.26	126.19	1041253
2020-11-30	125.68	125.79	122.44	122.62	2775629
2020-12-01	124.81	125.79	123.71	124.43	1491040
2020-12-02	124.18	125.73	123.35	125.35	1393093
2020-12-03	125.56	126.94	125.28	126.05	899584
2020-12-04	127.00	129.71	126.84	129.57	1447972
2020-12-07	129.38	129.45	128.11	128.88	1372700
2020-12-08	128.01	130.21	128.01	130.15	911028
2020-12-09	131.06	131.78	128.91	129.94	1733443
2020-12-10	128.87	130.72	128.37	130.54	880702
2020-12-11	129.70	130.42	128.37	128.80	1082178
2020-12-14	130.50	130.73	128.10	128.15	1888240
2020-12-15	129.44	131.77	128.69	131.72	1176764
2020-12-16	132.10	132.12	130.39	130.89	1082060
2020-12-17	131.38	132.07	130.50	132.06	786946
2020-12-18	132.23	132.69	130.17	130.41	717035
2020-12-21	128.22	129.84	127.56	129.48	1224979
2020-12-22	129.95	130.22	128.98	129.90	771425
2020-12-23	130.78	132.32	130.69	132.01	1588555
2020-12-24	132.72	132.72	131.21	132.01	375250
2020-12-28	133.53	133.71	132.15	132.30	1934502
2020-12-29	132.74	132.85	129.49	130.08	2852145
2020-12-30	130.38	132.15	130.38	131.69	1472310
2020-12-31	131.58	132.37	130.53	131.75	2060669
2021-01-04	132.77	133.14	128.45	130.00	1733291
2021-01-05	129.97	133.73	129.97	132.74	2473447
2021-01-06	134.92	141.27	134.89	139.75	2845584
2021-01-07	140.59	141.45	140.11	141.06	1801892
2021-01-08	141.89	141.89	137.73	139.57	813175
2021-01-11	137.99	140.02	137.61	139.96	1579471
2021-01-12	140.58	142.86	140.35	142.80	1247284
2021-01-13	143.03	143.03	140.87	141.28	1520085
2021-01-14	142.37	144.92	142.37	144.17	1928290
2021-01-15	142.00	142.80	140.23	141.98	1358847
2021-01-19	143.88	143.88	141.98	142.96	2086178
2021-01-20	143.68	144.32	142.48	143.70	1407808
2021-01-21	143.97	144.10	137.86	142.03	3574303
2021-01-22	140.48	143.92	139.88	143.79	5243695
2021-01-25	143.79	145.61	141.40	143.54	4717285
2021-01-26	144.60	144.93	142.01	142.82	1032457
2021-01-27	140.46	142.97	139.85	141.12	1790130
2021-01-28	141.71	143.50	139.56	140.26	2125338
2021-01-29	141.67	142.38	138.05	138.40	1788649
2021-02-01	140.00	141.93	138.35	141.55	1600958
2021-02-02	142.70	142.99	140.74	142.32	935509
2021-02-03	142.53	143.39	141.19	143.21	1643210
2021-02-04	143.72	146.21	143.65	146.16	1159034
2021-02-05	147.69	147.97	146.05	147.81	1391007
2021-02-08	149.16	151.75	148.90	151.74	1571905
2021-02-09	151.58	152.71	150.33	152.07	837467
2021-02-10	152.89	153.19	150.35	151.40	1171765
2021-02-11	152.27	152.90	148.99	151.31	1214429
2021-02-12	150.85	152.26	150.31	151.96	1023573
2021-02-16	153.53	153.83	151.51	152.31	900354
2021-02-17	151.12	152.05	149.83	151.43	1606359
2021-02-18	150.40	150.94	148.58	149.09	1371124
2021-02-19	150.11	152.50	150.11	152.19	1607330
2021-02-22	151.44	155.13	151.44	153.99	2058782
2021-02-23	152.59	154.21	150.39	153.49	2521654
2021-02-24	154.12	157.77	153.97	157.68	2523806
2021-02-25	158.00	158.52	152.45	152.61	1814744
2021-02-26	152.93	154.28	149.60	151.60	2284183
2021-03-01	155.15	157.28	154.73	156.87	2317167
2021-03-02	156.84	156.88	154.65	154.78	2314746
2021-03-03	155.63	158.56	155.14	155.61	2605240
2021-03-04	155.18	157.06	150.20	152.97	3514583
2021-03-05	155.62	157.26	150.40	156.96	3257961
2021-03-08	158.00	161.81	157.73	160.49	2833520
2021-03-09	162.24	162.90	159.85	161.25	2014922
2021-03-10	162.35	165.62	162.07	165.21	3056781
2021-03-11	166.91	167.63	165.23	167.19	2602258
2021-03-12	167.49	169.59	167.29	169.53	6455080
2021-03-15	170.23	170.25	167.63	169.40	1809680
2021-03-16	169.07	169.07	165.68	166.27	2651768
2021-03-17	165.83	167.73	164.59	167.65	2424102
2021-03-18	167.01	169.43	163.28	163.97	3451617
2021-03-19	163.53	165.74	161.11	164.48	2153576
2021-03-22	164.76	164.76	160.53	161.48	1700145
2021-03-23	159.94	160.31	154.42	155.16	2247362
2021-03-24	156.94	159.59	152.97	152.61	3303192
2021-03-25	150.96	157.53	150.28	156.74	2080707
2021-03-26	158.67	160.42	157.19	160.18	2228813
2021-03-29	159.00	160.77	155.76	156.08	2044349
2021-03-30	156.30	159.29	155.78	158.77	1779294
2021-03-31	159.36	160.70	158.47	159.47	1637617
2021-04-01	159.83	161.44	159.46	161.32	1861919
2021-04-05	163.00	163.12	161.16	162.09	1604180
2021-04-06	162.28	163.55	161.30	161.55	1407704
2021-04-07	161.75	161.96	159.15	159.67	1917885
2021-04-08	160.11	160.62	157.87	160.40	1885128
2021-04-09	160.59	161.09	159.96	160.65	2617415
2021-04-12	160.80	161.41	159.75	160.64	1181041
2021-04-13	160.34	160.67	157.98	159.35	1528092
2021-04-14	159.52	162.97	159.52	161.33	1435321
2021-04-15	162.44	162.44	159.98	161.74	1363861
2021-04-16	162.48	162.99	161.26	162.25	1265241
2021-04-19	161.80	162.33	159.44	160.95	1785620
2021-04-20	160.24	160.33	155.34	156.91	1954545
2021-04-21	156.77	160.37	155.57	160.35	1383391
2021-04-22	160.96	161.80	158.81	159.16	2231577
2021-04-23	159.87	163.15	159.36	162.22	1214150
2021-04-26	163.05	164.36	163.03	163.39	875986
2021-04-27	163.83	164.40	163.07	163.94	1739014
2021-04-28	163.88	164.78	163.14	164.31	1593976
2021-04-29	165.91	165.93	163.04	164.43	1181570
2021-04-30	163.01	164.21	161.88	162.38	1487896
2021-05-03	164.02	165.42	163.08	164.48	1830081
2021-05-04	163.54	164.25	161.70	163.82	1464342
2021-05-05	164.79	164.86	162.73	163.93	1034507
2021-05-06	164.18	165.16	162.18	165.16	1266861
2021-05-07	164.80	167.22	164.00	166.97	1818402
2021-05-10	167.38	168.29	164.14	164.21	1314125
2021-05-11	160.82	163.73	160.42	163.00	2258023
2021-05-12	162.02	163.57	157.61	157.86	1522619
2021-05-13	158.62	162.49	158.22	161.59	2086020
2021-05-14	163.08	165.42	162.42	165.15	1284586
2021-05-17	164.50	166.28	163.22	166.17	1251447
2021-05-18	166.40	166.70	163.99	164.19	912125
2021-05-19	161.40	162.48	159.33	162.48	1527725
2021-05-20	162.66	162.97	160.53	162.54	1265649
2021-05-21	164.07	165.06	162.94	163.42	975732
2021-05-24	164.28	165.11	163.09	164.44	1387789
2021-05-25	165.07	166.06	162.02	162.17	1018615
2021-05-26	162.60	165.66	162.60	165.34	1090009
2021-05-27	166.37	168.41	166.37	167.70	1651075
2021-05-28	168.96	168.96	166.38	167.53	1166380
2021-06-01	168.92	170.81	168.79	170.49	1875781
2021-06-02	171.43	172.12	169.72	171.75	2070570
2021-06-03	170.60	171.61	168.30	170.32	1373322
2021-06-04	171.14	171.27	169.44	170.39	1272985
2021-06-07	170.87	172.51	170.87	172.26	1277490
2021-06-08	172.81	174.56	171.84	173.97	1397778
2021-06-09	174.48	174.59	172.59	172.43	1126360
2021-06-10	172.99	173.32	169.70	169.86	1408925
2021-06-11	170.21	171.71	170.14	171.57	1301065
2021-06-14	171.97	172.84	169.68	170.31	1162746
2021-06-15	170.66	171.20	169.02	170.73	1091119
2021-06-16	170.29	171.13	168.75	170.61	1152057
2021-06-17	170.15	170.74	165.00	166.92	2416791
2021-06-18	164.53	165.77	161.80	162.05	3728622
2021-06-21	163.63	166.55	163.56	166.07	2431533
2021-06-22	165.87	167.22	164.34	166.79	1268430
2021-06-23	167.06	168.30	167.05	167.11	1794354
2021-06-24	168.28	169.46	167.12	169.46	2466616
2021-06-25	169.79	170.64	168.76	169.01	1662718
2021-06-28	169.13	169.13	165.44	166.79	1676357
2021-06-29	167.49	168.02	165.25	165.57	1282960
2021-06-30	165.11	166.50	164.81	165.77	1055946
2021-07-01	166.86	167.77	166.22	167.43	1587466
2021-07-02	167.57	167.59	165.20	165.52	1278861
2021-07-06	165.55	165.60	161.28	162.67	1643837
2021-07-07	162.07	163.06	160.01	161.18	2669263
2021-07-08	158.19	161.48	157.17	159.50	1604292
2021-07-09	161.29	163.38	161.10	163.19	1662361
2021-07-12	162.52	163.94	161.66	163.91	876751
2021-07-13	162.96	163.04	160.43	160.63	1026805
2021-07-14	161.21	162.29	158.57	158.84	1132475
2021-07-15	157.82	159.50	156.97	158.79	2079198
2021-07-16	160.28	160.28	156.07	156.46	2075081
2021-07-19	153.21	154.80	151.25	152.99	3255214
2021-07-20	153.53	158.39	152.79	157.51	1536460
2021-07-21	158.71	160.96	158.59	160.14	859230
2021-07-22	159.81	159.81	156.41	157.08	1061756
2021-07-23	158.07	158.16	156.09	157.61	2012375
2021-07-26	158.39	160.18	158.26	159.11	1072539
2021-07-27	158.22	158.28	156.69	157.87	1105451
2021-07-28	158.84	160.91	157.03	159.56	1786738
2021-07-29	161.02	162.32	160.59	161.11	951934
2021-07-30	160.38	162.24	159.30	159.96	1593536
2021-08-02	160.73	162.96	158.53	158.77	1774875
2021-08-03	159.07	160.19	157.08	160.09	2426238
2021-08-04	158.53	159.35	156.80	157.02	2344002
2021-08-05	157.77	160.09	157.77	159.78	1655993
2021-08-06	161.21	162.61	160.69	161.64	1246270
2021-08-09	161.14	161.30	159.97	160.49	1019141
2021-08-10	160.75	162.03	159.86	161.72	1211171
2021-08-11	161.84	163.15	160.54	163.02	1184516
2021-08-12	163.23	163.33	161.33	162.60	2841477
2021-08-13	162.40	162.59	161.16	161.43	1045522
2021-08-16	160.58	161.00	158.95	160.26	1576401
2021-08-17	158.67	159.37	156.64	158.57	1819360
2021-08-18	158.40	159.46	156.77	156.93	1008462
2021-08-19	155.43	156.45	153.95	155.13	1444290
2021-08-20	155.00	157.91	154.47	157.70	700608
2021-08-23	158.85	160.31	158.80	159.95	851524
2021-08-24	160.54	161.63	159.95	161.35	1095977
2021-08-25	161.47	163.32	160.81	162.21	967443
2021-08-26	162.16	162.41	160.04	160.36	997865
2021-08-27	160.65	165.04	160.65	164.68	1620975
2021-08-30	165.18	165.31	163.35	163.65	1328748
2021-08-31	163.48	164.62	162.91	164.00	1249066
2021-09-01	164.82	165.31	162.90	164.70	1146487
2021-09-02	165.45	166.32	164.51	165.42	972880
2021-09-03	165.35	165.41	163.91	164.67	706838
2021-09-07	164.55	165.45	163.59	163.80	544034
2021-09-08	163.21	163.68	161.43	162.16	745975
2021-09-09	161.78	163.56	161.47	161.93	723282
2021-09-10	162.89	163.05	160.14	160.26	683368
2021-09-13	161.43	162.09	160.17	161.73	1048180
2021-09-14	162.36	162.42	158.70	159.38	1306276
2021-09-15	159.39	161.42	159.29	161.28	1503261
2021-09-16	160.98	161.47	159.43	160.44	889062
2021-09-17	160.22	161.02	159.39	160.30	1320609
2021-09-20	157.01	158.02	154.96	157.16	1469281
2021-09-21	158.11	158.44	155.79	156.78	1141707
2021-09-22	158.08	160.52	158.08	158.97	1137815
2021-09-23	160.07	162.88	159.55	161.13	1130832
2021-09-24	160.24	161.86	160.01	160.86	1586077
2021-09-27	161.39	165.52	161.39	164.04	1571390
2021-09-28	163.82	164.36	161.35	161.61	1523909
2021-09-29	162.11	162.60	161.09	161.94	678974
2021-09-30	162.60	162.91	160.09	160.23	877973
2021-10-01	161.06	164.30	160.15	163.15	1310350
2021-10-04	162.99	164.24	162.00	162.94	1170861
2021-10-05	163.50	164.43	162.42	163.36	1200261
2021-10-06	161.67	162.57	159.50	162.35	1399079
2021-10-07	163.18	165.55	163.18	164.52	1211881
2021-10-08	164.64	165.45	164.02	164.11	884703
2021-10-11	164.45	165.52	163.14	163.24	1080409
2021-10-12	163.27	164.42	163.03	163.80	1087305
2021-10-13	163.86	164.23	161.82	164.07	1721111
2021-10-14	165.57	166.28	164.97	166.12	1099931
2021-10-15	167.98	168.28	165.75	165.75	1742391
2021-10-18	165.15	166.51	165.02	165.62	4995714
2021-10-19	166.25	166.37	164.62	165.85	6019948
2021-10-20	165.58	167.85	165.24	167.41	1266306
2021-10-21	167.21	168.23	166.34	167.42	1122832
2021-10-22	167.42	167.89	166.16	167.18	967494
2021-10-25	167.71	168.89	167.25	168.77	1052415
2021-10-26	169.10	169.11	167.25	167.32	1401250
2021-10-27	166.91	166.91	163.91	163.97	1172573
2021-10-28	164.61	166.81	164.61	166.66	1224206
2021-10-29	166.53	167.26	165.43	166.38	832103
2021-11-01	167.22	170.79	166.95	170.51	1239085
2021-11-02	170.75	172.04	169.62	171.33	1280966
2021-11-03	171.07	175.20	170.68	174.08	1966294
2021-11-04	174.83	175.47	172.43	173.18	1163817
2021-11-05	175.03	177.32	174.94	176.46	1613151
2021-11-08	177.81	178.19	176.34	176.88	1185800
2021-11-09	176.32	176.44	174.66	175.50	1506951
2021-11-10	174.83	176.11	173.27	173.90	1783352
2021-11-11	174.20	176.01	173.68	175.16	1411902
2021-11-12	175.61	175.68	174.47	174.93	1193810
2021-11-15	175.49	175.76	174.12	174.80	1182663
2021-11-16	174.27	175.16	173.65	174.66	1741761
2021-11-17	173.83	173.98	171.84	172.69	3376546
2021-11-18	173.17	173.26	170.74	172.07	1519645
2021-11-19	170.47	171.36	169.66	170.39	1286944
2021-11-22	171.36	173.60	170.85	171.32	1517399
2021-11-23	171.35	172.43	170.47	171.78	1966096
2021-11-24	170.47	171.77	170.07	171.41	919578
2021-11-26	166.47	166.60	161.86	164.79	1727181
2021-11-29	167.16	167.45	163.33	164.22	1371783
2021-11-30	162.59	163.14	159.12	160.47	2809059
2021-12-01	163.76	165.04	157.23	157.31	2621801
2021-12-02	158.05	162.69	157.74	162.08	2100055
2021-12-03	162.68	163.04	158.55	160.07	1936247
2021-12-06	161.42	164.98	160.48	163.55	2306996
2021-12-07	165.70	167.44	164.89	165.80	1942133
2021-12-08	166.23	167.39	165.40	166.67	1536552
2021-12-09	165.58	165.83	163.89	163.95	1627841
2021-12-10	165.09	165.30	162.39	163.07	1454096
2021-12-13	162.62	163.06	159.99	160.69	983077
2021-12-14	159.86	162.30	159.34	159.85	2049438
2021-12-15	159.84	161.99	157.52	161.44	2866782
2021-12-16	162.80	163.39	159.05	159.68	2056160
2021-12-17	159.04	161.87	157.75	159.98	1973068
2021-12-20	157.67	158.07	154.92	157.65	2338202
2021-12-21	159.31	162.22	159.10	162.15	2099460
2021-12-22	162.04	163.76	161.31	163.76	1747384
2021-12-23	164.37	165.36	163.79	164.80	1618732
2021-12-27	164.93	166.58	163.64	166.49	1365211
2021-12-28	166.10	167.80	165.72	165.97	1405834
2021-12-29	165.93	166.55	165.21	166.31	1256551
2021-12-30	166.31	167.83	165.81	165.91	1510963
2021-12-31	165.80	166.79	165.57	166.05	1013530
2022-01-03	166.71	169.58	166.71	168.07	1591265
2022-01-04	168.93	170.25	168.67	169.21	2357341
2022-01-05	169.66	170.49	165.37	165.47	2067330
2022-01-06	166.28	167.80	164.96	166.86	1929642
2022-01-07	166.86	167.84	165.60	166.11	1367547
2022-01-10	165.47	165.90	163.26	165.42	2775219
2022-01-11	165.62	166.81	163.58	166.62	1175941
2022-01-12	167.30	167.66	164.92	165.93	1454601
2022-01-13	166.29	167.91	165.18	165.60	2034794
2022-01-14	164.44	166.67	164.03	166.61	1439775
2022-01-18	165.51	165.76	162.37	162.55	1407366
2022-01-19	163.40	163.48	159.78	159.93	2158127
2022-01-20	160.26	162.48	156.44	156.74	2068194
2022-01-21	156.19	158.54	154.41	154.47	3206919
2022-01-24	151.89	157.83	150.50	157.24	2825072
2022-01-25	155.25	158.08	152.39	156.34	1703555
2022-01-26	158.23	159.68	152.50	154.37	1510033
2022-01-27	155.41	157.11	150.33	151.25	2661403
2022-01-28	151.34	153.43	148.46	153.35	2577284
2022-01-31	152.43	156.34	151.85	156.34	1384959
2022-02-01	156.71	158.05	154.20	157.77	2516169
2022-02-02	158.03	158.03	155.22	156.80	2611475
2022-02-03	155.43	157.11	154.33	154.56	1902364
2022-02-04	154.35	156.02	152.39	154.97	1259877
2022-02-07	154.90	156.55	154.59	155.37	1580274
2022-02-08	155.71	157.86	155.66	157.53	1535142
2022-02-09	158.61	159.55	158.29	159.45	1168751
2022-02-10	157.48	161.17	156.51	157.52	1710414
2022-02-11	157.74	159.65	155.68	156.88	2114676
2022-02-14	157.24	158.07	155.18	156.17	1999686
2022-02-15	157.62	159.92	157.26	159.72	1508731
2022-02-16	159.47	160.97	159.01	160.32	1146126
2022-02-17	159.33	159.55	156.92	157.49	1653205
2022-02-18	156.33	158.79	156.24	156.60	2847744
2022-02-22	156.12	157.00	153.49	154.51	2872365
2022-02-23	155.81	156.30	152.00	152.31	2513143
2022-02-24	149.23	154.83	149.00	154.56	3551123
2022-02-25	155.10	158.42	154.58	158.38	1568965
2022-02-28	156.94	159.57	156.65	158.74	1654402
2022-03-01	158.56	159.15	154.59	155.82	1755735
2022-03-02	156.87	160.83	156.77	159.97	1502172
2022-03-03	160.66	160.75	157.97	159.41	1573353
2022-03-04	157.83	158.03	156.07	157.79	2455346
2022-03-07	157.92	158.69	154.44	154.56	2568786
2022-03-08	155.16	158.53	154.73	155.25	1733617
2022-03-09	157.49	159.02	156.98	158.29	1360354
2022-03-10	156.40	158.80	156.27	158.62	1191031
2022-03-11	159.39	160.21	157.03	157.07	2063554
2022-03-14	157.74	157.92	154.56	155.50	1544142
2022-03-15	155.42	156.79	154.86	156.72	2206126
2022-03-16	157.81	160.27	156.48	160.27	1333169
2022-03-17	159.33	161.94	159.17	161.70	2102671
2022-03-18	161.26	162.52	160.28	162.27	1771626
2022-03-21	162.80	163.87	160.84	161.90	1126041
2022-03-22	162.59	164.31	161.72	162.95	1143490
2022-03-23	162.43	162.63	160.47	160.12	1348857
2022-03-24	160.60	161.58	159.55	161.54	885805
2022-03-25	161.51	163.24	161.51	163.05	2451262
2022-03-28	162.63	162.71	160.74	162.68	1457614
2022-03-29	164.06	166.38	163.60	166.04	2587653
2022-03-30	166.11	166.33	162.42	163.16	2918358
2022-03-31	162.88	164.26	161.28	161.40	1433612
2022-04-01	162.28	163.00	161.03	162.71	1077625
2022-04-04	163.00	163.15	160.74	162.49	3036264
2022-04-05	162.51	163.64	158.55	158.86	4115305
2022-04-06	158.13	158.48	156.58	157.39	1225609
2022-04-07	157.39	157.80	154.82	156.61	1660985
2022-04-08	156.60	157.63	155.65	156.13	1165796
2022-04-11	155.76	157.41	154.78	155.11	1730267
2022-04-12	156.53	158.40	155.25	155.78	1045572
2022-04-13	156.21	158.91	156.19	158.59	880605
2022-04-14	159.02	159.91	157.75	157.94	1637546
2022-04-18	157.61	158.55	156.78	157.53	1457420
2022-04-19	157.65	160.70	157.65	160.35	2584975
2022-04-20	161.36	162.54	161.04	161.43	2895419
2022-04-21	162.71	163.13	157.90	158.45	1723578
2022-04-22	157.78	157.91	154.25	154.56	1740701
2022-04-25	153.08	154.79	150.66	154.58	2682257
2022-04-26	153.37	153.97	150.39	150.59	1697933
2022-04-27	150.85	151.86	149.54	150.25	2201447
2022-04-28	151.63	153.75	148.74	153.05	1895589
2022-04-29	152.47	153.61	148.40	148.82	2050679
2022-05-02	148.84	150.49	146.11	149.30	2118607
2022-05-03	149.41	152.26	148.89	151.49	1789466
2022-05-04	151.82	155.72	150.08	155.50	1991101
2022-05-05	154.16	154.19	148.54	150.27	3004611
2022-05-06	149.84	150.29	146.97	148.69	1870164
2022-05-09	146.55	147.07	142.91	143.51	2121601
2022-05-10	145.10	145.89	140.16	142.86	1929827
2022-05-11	143.01	145.86	140.29	140.57	1904800
2022-05-12	139.87	142.47	138.81	141.57	1904919
2022-05-13	143.07	145.55	143.05	144.44	3303849
2022-05-16	144.31	145.63	143.31	144.71	1024612
2022-05-17	146.72	149.04	146.43	148.98	1468109
2022-05-18	147.81	148.21	143.59	144.34	1479197
2022-05-19	143.38	145.66	143.00	143.93	1308572
2022-05-20	145.27	145.59	140.35	143.48	1575802
2022-05-23	144.98	146.30	143.66	145.61	1415144
2022-05-24	144.62	144.96	141.50	144.33	1739758
2022-05-25	143.94	147.86	143.94	147.08	1509850
2022-05-26	148.06	150.76	148.06	149.84	1157501
2022-05-27	150.55	153.28	150.31	153.28	995644
2022-05-31	152.76	153.05	150.95	151.69	1746792
2022-06-01	152.24	152.81	149.14	151.40	1087552
2022-06-02	151.57	154.01	150.97	154.01	834614
2022-06-03	153.02	153.58	152.18	153.01	1220032
2022-06-06	154.44	154.57	153.26	153.91	1259562
2022-06-07	152.77	156.29	152.60	156.17	1195278
2022-06-08	155.56	155.71	152.72	152.92	1706335
2022-06-09	152.40	152.57	149.98	150.01	1562233
2022-06-10	147.88	148.38	145.60	146.48	1192162
2022-06-13	142.34	143.62	139.13	139.78	2107090
2022-06-14	140.30	140.92	137.79	139.20	1435591
2022-06-15	140.31	142.50	138.64	140.80	941419
2022-06-16	137.71	138.10	133.74	134.47	2360089
2022-06-17	135.04	136.89	133.55	134.84	1215607
2022-06-21	136.73	138.60	135.99	137.03	1409077
2022-06-22	135.01	137.39	134.87	136.20	1583738
2022-06-23	136.42	136.92	134.13	136.24	1211824
2022-06-24	137.20	140.26	137.05	139.98	2862288
2022-06-27	140.95	141.71	139.68	140.60	1433807
2022-06-28	141.39	142.69	138.37	138.44	940108
2022-06-29	138.39	138.58	135.64	136.87	1806308
2022-06-30	134.86	137.31	133.93	136.15	2111919
2022-07-01	135.76	138.38	134.96	138.12	1230112
2022-07-05	135.99	138.55	133.98	138.49	1487258
2022-07-06	138.09	138.95	135.82	137.26	1340970
2022-07-07	138.37	140.11	138.30	139.66	724846
2022-07-08	139.57	140.61	138.26	139.51	704846
2022-07-11	138.69	139.10	136.80	137.14	803595
2022-07-12	136.57	138.80	136.57	137.40	1269842
2022-07-13	135.54	137.58	135.17	136.99	874138
2022-07-14	135.05	135.64	133.65	135.38	1509832
2022-07-15	137.43	138.54	135.38	138.28	1323825
2022-07-18	139.85	140.77	137.90	138.25	1213035
2022-07-19	139.93	143.18	139.93	142.93	1279782
2022-07-20	142.69	145.00	142.61	144.74	1112612
2022-07-21	143.95	145.00	142.33	144.93	1307760
2022-07-22	145.33	145.71	141.95	143.10	1768720
2022-07-25	143.71	144.58	142.68	144.20	951371
2022-07-26	143.75	144.16	143.08	143.55	606614
2022-07-27	144.54	147.20	144.07	146.62	634897
2022-07-28	147.14	148.48	145.39	148.33	1182562
2022-07-29	148.43	149.65	147.86	149.25	1069949
2022-08-01	148.30	150.12	147.16	149.32	937735
2022-08-02	148.90	150.26	148.04	148.49	1359392
2022-08-03	149.39	150.70	149.00	150.26	896676
2022-08-04	150.39	150.45	149.40	149.80	823787
2022-08-05	148.63	150.82	148.35	150.67	783765
2022-08-08	151.56	153.41	151.52	152.19	1520233
2022-08-09	151.69	151.78	150.00	150.82	818507
2022-08-10	153.04	154.79	152.90	154.41	1149122
2022-08-11	155.92	157.54	155.05	155.31	1073423
2022-08-12	156.16	158.58	155.67	158.47	1091722
2022-08-15	157.14	159.08	156.61	159.07	2690361
2022-08-16	158.46	160.21	158.05	159.38	705744
2022-08-17	157.66	158.00	155.91	156.77	760597
2022-08-18	156.80	157.62	156.20	157.38	593304
2022-08-19	155.80	156.19	153.79	154.27	1056336
2022-08-22	151.98	152.26	150.36	150.78	1377433
2022-08-23	151.05	152.33	150.62	150.83	467003
2022-08-24	150.82	152.21	150.10	151.53	1034813
2022-08-25	152.15	153.87	151.76	153.85	710375
2022-08-26	154.00	154.05	149.03	149.22	1239834
2022-08-29	147.90	149.00	147.54	147.82	1431018
2022-08-30	148.22	148.37	145.07	145.71	642928
2022-08-31	145.86	146.35	144.45	144.68	1032038
2022-09-01	143.38	143.65	141.76	143.45	1040253
2022-09-02	145.08	145.45	141.70	142.44	1421114
2022-09-06	142.91	142.98	140.21	140.75	1097047
2022-09-07	140.60	143.68	140.37	143.43	1517841
2022-09-08	142.33	144.42	141.43	144.29	1507797
2022-09-09	145.63	147.37	145.41	147.18	1872513
2022-09-12	148.23	149.43	147.93	149.05	1183601
2022-09-13	145.73	146.31	142.80	143.46	1280596
2022-09-14	143.81	143.83	141.95	143.60	790307
2022-09-15	142.80	144.98	142.43	142.86	2141628
2022-09-16	141.19	141.54	139.60	141.40	1064715
2022-09-19	139.95	143.13	139.95	142.97	1046520
2022-09-20	141.76	141.76	140.01	141.07	1125243
2022-09-21	141.99	143.09	138.90	138.97	1047796
2022-09-22	138.72	139.13	135.69	136.21	1627768
2022-09-23	134.36	134.44	131.13	132.07	1372717
2022-09-26	131.19	133.51	129.41	129.89	2466188
2022-09-27	131.05	132.09	128.66	129.63	2253404
2022-09-28	130.31	134.03	129.78	133.10	1631922
2022-09-29	131.58	131.59	128.24	129.78	2200742
2022-09-30	129.60	132.16	128.80	128.93	1785303
2022-10-03	130.77	132.83	129.00	132.17	1435332
2022-10-04	134.24	137.40	134.24	137.35	1595103
2022-10-05	135.40	136.47	133.77	136.05	815748
2022-10-06	135.51	136.89	134.43	135.11	549976
2022-10-07	134.06	134.41	131.17	131.76	1283407
2022-10-10	132.01	132.68	130.66	131.32	844218
2022-10-11	130.66	133.39	129.64	131.83	1234202
2022-10-12	131.75	132.49	130.25	131.57	1362024
2022-10-13	129.16	135.78	128.31	135.22	1354618
2022-10-14	136.31	137.24	132.16	132.21	666189
2022-10-17	134.72	136.46	134.72	136.08	1181170
2022-10-18	138.70	139.86	136.60	137.64	1205260
2022-10-19	136.31	137.17	134.03	135.51	1218031
2022-10-20	135.86	137.20	133.10	133.56	1301678
2022-10-21	133.93	136.97	133.27	136.55	1345708
2022-10-24	137.07	137.79	135.75	137.33	989258
2022-10-25	137.33	141.32	137.33	140.62	966299
2022-10-26	141.44	143.57	140.70	141.25	1040163
2022-10-27	142.64	144.12	141.74	141.90	789587
2022-10-28	142.46	145.31	141.66	145.11	1306257
2022-10-31	144.54	145.78	144.01	145.32	1798392
2022-11-01	146.71	146.72	144.94	145.58	965146
2022-11-02	144.94	146.58	141.08	141.22	1108496
2022-11-03	139.66	141.12	138.37	140.35	1449890
2022-11-04	142.53	143.51	140.54	142.91	787373
2022-11-07	143.58	144.50	142.32	143.53	1565317
2022-11-08	144.20	145.23	141.77	143.41	664315
2022-11-09	142.37	143.06	139.91	140.23	671532
2022-11-10	145.77	148.38	145.07	148.18	1383415
2022-11-11	148.73	150.66	148.35	149.15	1183556
2022-11-14	148.30	149.85	147.38	147.52	781166
2022-11-15	149.60	150.87	148.12	149.13	733873
2022-11-16	148.45	148.50	146.20	146.56	1305922
2022-11-17	144.57	145.63	143.85	145.49	894731
2022-11-18	147.75	147.75	145.50	146.38	1698751
2022-11-21	145.72	146.27	144.99	146.12	1213986
2022-11-22	146.90	147.91	146.35	147.73	846899
2022-11-23	147.26	148.14	146.74	147.70	562877
2022-11-25	147.53	148.75	147.43	148.11	482308
2022-11-28	146.85	147.58	144.71	145.17	1197920
2022-11-29	145.18	146.69	145.18	146.01	920987
2022-11-30	146.65	149.60	144.59	149.44	1474978
2022-12-01	150.19	151.06	148.54	148.83	1625619
2022-12-02	147.48	150.19	147.18	149.64	817815
2022-12-05	149.23	149.23	145.07	145.61	1517082
2022-12-06	145.50	145.95	143.30	144.11	1090299
2022-12-07	144.09	145.05	143.15	143.41	1078869
2022-12-08	144.16	145.42	143.48	144.30	1374291
2022-12-09	143.60	144.23	142.68	142.74	1296793
2022-12-12	143.07	144.34	142.04	143.08	1632992
2022-12-13	146.52	147.90	142.87	143.57	1343664
2022-12-14	143.55	144.81	141.84	142.68	1830920
2022-12-15	141.15	141.40	138.99	139.45	1405697
2022-12-16	137.74	138.99	137.05	138.30	2522954
2022-12-19	138.64	138.76	136.38	136.92	1454210
2022-12-20	136.92	138.16	136.26	137.38	789594
2022-12-21	138.64	140.30	138.52	139.41	1598369
2022-12-22	138.30	138.30	135.64	137.93	1520969
2022-12-23	137.85	138.86	137.13	138.79	774267
2022-12-27	139.01	139.10	137.73	138.25	1377173
2022-12-28	138.40	138.77	136.02	136.05	1137369
2022-12-29	137.05	139.47	136.72	139.23	1320242
2022-12-30	138.08	139.02	137.63	138.67	1041174
2023-01-03	139.89	141.05	137.20	138.25	1818311
2023-01-04	139.03	141.10	139.03	140.18	716308
2023-01-05	139.33	139.48	137.80	138.84	730863
2023-01-06	139.95	142.22	139.23	141.92	1350756
2023-01-09	142.94	143.30	141.42	141.69	1371976
2023-01-10	141.49	143.52	141.06	143.46	982951
2023-01-11	144.13	145.30	143.83	145.23	1065477
2023-01-12	146.13	147.84	144.94	147.67	1200364
2023-01-13	146.69	148.61	146.33	148.37	490301
2023-01-17	148.38	148.87	147.69	148.00	1591862
2023-01-18	148.70	149.33	145.29	145.44	1424914
2023-01-19	144.36	145.05	143.22	144.37	1426887
2023-01-20	145.04	146.77	143.95	146.70	1636607
2023-01-23	147.00	148.77	146.32	148.02	1696498
2023-01-24	147.53	148.45	146.86	147.88	895557
2023-01-25	146.84	148.46	145.89	148.38	1091335
2023-01-26	149.61	150.00	147.48	149.11	1180413
2023-01-27	149.00	150.63	148.66	150.02	1985436
2023-01-30	148.70	150.17	148.19	148.38	1897877
2023-01-31	148.77	152.15	148.77	152.07	1987993
2023-02-01	151.70	155.38	150.88	153.88	1492080
2023-02-02	155.23	157.49	154.70	156.96	884395
2023-02-03	155.88	157.65	155.26	156.36	1869763
2023-02-06	155.71	155.96	153.45	154.18	694044
2023-02-07	153.76	155.47	152.44	154.99	854932
2023-02-08	154.38	154.53	152.39	152.81	299836
2023-02-09	154.14	154.29	150.07	150.51	1110165
2023-02-10	150.06	151.15	149.58	150.91	1636665
2023-02-13	151.08	152.72	150.19	152.64	695501
2023-02-14	152.05	153.41	150.63	152.23	560295
2023-02-15	151.22	153.76	150.79	153.64	1273848
2023-02-16	152.18	153.88	151.23	152.46	1695045
2023-02-17	152.05	153.11	151.33	152.85	899130
2023-02-21	151.24	151.55	148.35	148.61	1028991
2023-02-22	148.69	149.92	148.34	148.99	380383
2023-02-23	150.02	150.47	147.98	149.74	593478
2023-02-24	147.82	148.51	147.09	148.24	847973
2023-02-27	149.48	150.32	148.20	148.67	963119
2023-02-28	148.67	149.99	148.51	148.60	1100344
2023-03-01	148.70	149.19	147.44	148.29	1348371
2023-03-02	147.59	148.87	146.71	148.57	1091465
2023-03-03	149.22	150.85	148.25	150.43	2386733
2023-03-06	150.54	150.75	147.44	148.06	858124
2023-03-07	147.80	148.15	145.87	146.16	858758
2023-03-08	146.56	147.05	145.16	146.30	863795
2023-03-09	146.26	146.35	141.62	141.79	1874576
2023-03-10	140.81	141.14	136.31	138.04	3130691
2023-03-13	134.87	137.59	133.13	134.90	3331552
2023-03-14	139.31	139.90	135.87	137.14	1355847
2023-03-15	133.95	135.19	132.41	135.00	2182701
2023-03-16	133.68	138.06	132.22	136.75	2854122
2023-03-17	135.19	135.51	132.07	132.64	2420491
2023-03-20	133.81	135.96	133.64	133.97	1622806
2023-03-21	136.52	137.82	136.17	136.73	1276606
2023-03-22	136.70	137.00	132.50	131.85	1976959
2023-03-23	132.71	134.11	129.65	130.78	1826207
2023-03-24	129.32	132.61	128.66	132.27	1676450
2023-03-27	134.08	134.53	132.91	133.69	1698908
2023-03-28	133.13	134.39	132.80	133.69	1049171
2023-03-29	135.09	135.19	133.95	135.01	1588094
2023-03-30	136.28	136.49	134.12	134.61	1566200
2023-03-31	135.60	137.16	135.60	137.02	2713142
2023-04-03	137.42	138.12	135.62	136.85	1847960
2023-04-04	137.08	137.34	133.33	134.21	1870339
2023-04-05	133.48	134.03	132.60	133.38	960188
2023-04-06	133.39	134.18	132.85	133.68	1481720
2023-04-10	133.29	135.08	133.17	134.85	1363418
2023-04-11	135.45	136.57	135.14	135.79	1157072
2023-04-12	137.20	137.32	134.60	134.82	1309715
2023-04-13	135.26	136.77	134.69	136.37	1178838
2023-04-14	136.67	137.26	134.03	134.94	1338475
2023-04-17	135.12	136.69	134.79	136.59	2002422
2023-04-18	137.05	137.05	134.80	135.68	1968650
2023-04-19	135.01	136.76	134.69	136.31	1738986
2023-04-20	135.52	136.20	134.83	135.34	1429489
2023-04-21	135.60	135.60	134.04	135.17	1373089
2023-04-24	135.21	135.93	134.43	134.96	2067234
2023-04-25	133.82	133.82	131.61	131.70	1818294
2023-04-26	131.19	132.06	129.99	130.43	2156213
2023-04-27	131.07	133.83	130.34	132.42	1970905
2023-04-28	132.22	134.28	132.13	133.56	2410066
2023-05-01	133.49	135.10	132.91	133.30	1883073
2023-05-02	132.56	132.56	128.72	130.22	2054474
2023-05-03	130.61	133.12	130.14	130.42	2361088
2023-05-04	129.23	129.64	127.21	128.93	2790897
2023-05-05	131.30	132.56	131.09	132.11	2296834
2023-05-08	132.72	132.95	131.01	131.64	1678553
2023-05-09	131.03	131.82	129.92	131.17	1207651
2023-05-10	133.01	133.03	130.23	131.50	1310709
2023-05-11	130.94	131.03	129.80	130.66	947388
2023-05-12	131.23	131.42	129.48	130.43	871973
2023-05-15	130.91	132.66	130.64	131.95	1268296
2023-05-16	131.01	131.32	129.81	129.86	669592
2023-05-17	130.87	133.84	130.19	133.52	2770325
2023-05-18	133.19	134.48	132.44	134.13	1905267
2023-05-19	135.67	135.67	132.35	133.04	1413766
2023-05-22	133.64	135.34	132.87	134.74	863244
2023-05-23	134.67	137.11	134.45	134.78	1780327
2023-05-24	134.19	134.44	132.60	132.98	769723
2023-05-25	132.62	132.89	130.54	131.85	1125835
2023-05-26	131.91	133.26	131.50	133.13	534395
2023-05-30	133.69	134.10	132.17	132.83	1380111
2023-05-31	132.02	133.17	130.10	131.13	2330767
2023-06-01	131.35	133.08	130.46	132.39	1554330
2023-06-02	134.22	138.01	134.15	137.80	2492879
2023-06-05	137.50	136.90	134.89	135.58	1542974
2023-06-06	135.19	140.37	135.19	139.04	2138758
2023-06-07	140.07	142.84	140.07	142.33	2009087
2023-06-08	142.05	142.38	140.17	141.40	1097092
2023-06-09	141.26	141.27	139.69	140.17	1917863
2023-06-12	140.29	141.50	139.46	140.49	677081
2023-06-13	141.07	143.07	140.74	142.06	1720858
2023-06-14	142.38	143.23	139.69	140.44	1663934
2023-06-15	139.85	141.70	139.68	141.62	2078213
2023-06-16	142.76	142.76	139.74	140.56	2173149
2023-06-20	140.34	140.44	138.77	139.65	2115274
2023-06-21	139.14	140.07	138.30	139.14	2223423
2023-06-22	138.93	138.93	137.02	137.65	1922674
2023-06-23	136.07	137.07	135.04	135.79	1378119
2023-06-26	135.79	137.57	135.79	136.34	1805423
2023-06-27	136.71	138.92	135.89	138.40	2426769
2023-06-28	138.29	138.90	137.30	138.82	1713017
2023-06-29	139.39	141.08	138.99	140.75	1268522
2023-06-30	141.92	142.00	140.64	140.80	1690734
2023-07-03	140.65	142.45	140.65	141.98	1782259
2023-07-05	141.43	141.43	139.84	140.31	2082959
2023-07-06	138.94	138.94	136.18	137.82	944619
2023-07-07	137.87	140.95	137.84	139.81	1544409
2023-07-10	139.67	141.97	139.38	141.74	1147857
2023-07-11	142.21	143.52	141.61	143.27	993476
2023-07-12	145.75	146.13	144.71	145.09	1620074
2023-07-13	145.29	146.40	144.80	146.11	930857
2023-07-14	146.13	146.13	143.30	144.30	2143920
2023-07-17	144.17	146.25	143.78	145.54	1456149
2023-07-18	145.88	148.35	145.65	147.84	1689878
2023-07-19	148.43	149.45	148.13	149.30	1529435
2023-07-20	149.41	149.41	147.30	148.26	941544
2023-07-21	149.12	149.12	147.38	147.63	1309881
2023-07-24	147.83	149.10	147.49	148.54	1137070
2023-07-25	148.28	149.26	148.00	148.07	1498834
2023-07-26	148.24	150.37	148.08	149.94	1476918
2023-07-27	150.90	150.90	147.36	147.94	1018337
2023-07-28	149.29	150.37	149.01	149.83	1103914
2023-07-31	150.25	151.49	150.25	151.24	2738516
2023-08-01	150.49	150.86	149.04	150.75	1550417
2023-08-02	149.38	149.64	148.25	149.09	1257568
2023-08-03	148.44	149.71	147.47	148.86	1462912
2023-08-04	149.08	150.55	148.52	148.93	1393952
2023-08-07	149.40	149.84	148.20	149.51	1530778
2023-08-08	147.91	148.97	146.51	148.84	1265268
2023-08-09	149.03	149.03	147.42	148.04	1212254
2023-08-10	148.68	149.85	146.54	147.02	1115237
2023-08-11	146.77	147.95	146.64	147.35	1494905
2023-08-14	146.67	146.67	145.33	146.56	797145
2023-08-15	145.54	145.56	144.19	144.27	1190581
2023-08-16	144.05	145.24	142.63	142.63	1378429
2023-08-17	143.42	143.75	141.57	141.65	1695354
2023-08-18	140.26	142.62	140.26	142.13	722404
2023-08-21	142.13	142.66	140.58	141.47	1202370
2023-08-22	141.70	142.27	140.23	140.50	1132869
2023-08-23	140.58	142.13	140.05	141.95	1197821
2023-08-24	141.47	142.81	140.47	140.57	1809650
2023-08-25	141.32	141.85	139.17	140.77	954406
2023-08-28	141.56	143.14	141.56	142.21	1503004
2023-08-29	142.41	144.13	141.49	144.00	1337297
2023-08-30	143.76	144.66	143.33	144.22	1026094
2023-08-31	144.42	145.14	143.84	144.02	1118340
2023-09-01	144.97	146.51	144.97	145.98	819345
2023-09-05	144.97	145.17	142.58	142.58	1102118
2023-09-06	142.54	143.51	141.03	141.72	986013
2023-09-07	141.15	141.36	140.02	140.54	830923
2023-09-08	140.68	140.96	139.75	140.49	674263
2023-09-11	141.53	141.94	140.57	140.75	1000296
2023-09-12	140.72	141.71	140.51	140.95	795554
2023-09-13	141.06	141.47	139.51	139.98	1855654
2023-09-14	141.39	142.53	141.29	142.38	1459444
2023-09-15	141.95	142.13	140.36	141.00	1597208
2023-09-18	141.26	141.26	139.90	139.90	935434
2023-09-19	140.00	140.95	139.11	139.52	620114
2023-09-20	140.11	141.06	138.24	138.27	1141409
2023-09-21	137.49	137.51	136.36	136.37	1377282
2023-09-22	136.66	137.23	135.78	135.80	2504249
2023-09-25	135.15	136.92	134.97	135.81	1121304
2023-09-26	134.75	135.93	133.80	133.80	1132848
2023-09-27	134.81	135.70	133.90	134.99	1592037
2023-09-28	135.11	136.82	134.99	136.14	970780
2023-09-29	137.07	137.27	135.13	135.55	1454804
2023-10-02	135.48	135.54	132.43	133.10	1546312
2023-10-03	132.33	132.76	130.44	131.03	1455827
2023-10-04	130.96	131.23	129.35	130.99	1521551
2023-10-05	130.58	131.60	130.16	131.32	761949
2023-10-06	130.69	133.02	129.64	132.10	1427066
2023-10-09	131.50	133.75	131.13	133.12	1150935
2023-10-10	133.54	135.48	133.54	134.54	1635042
2023-10-11	134.84	135.78	133.96	134.80	1079896
2023-10-12	134.82	134.96	131.35	132.23	1185829
2023-10-13	132.90	133.17	130.80	131.16	1778958
2023-10-16	132.24	133.37	131.63	133.10	1584529
2023-10-17	132.19	135.84	132.19	134.73	1088019
2023-10-18	133.66	133.66	131.71	131.93	1825077
2023-10-19	131.61	132.70	129.76	130.05	1609697
2023-10-20	130.35	130.38	128.34	128.42	1403249
2023-10-23	127.54	129.13	127.09	127.27	1119641
2023-10-24	128.11	128.80	127.09	127.84	1116457
2023-10-25	126.70	127.38	125.86	126.34	1505095
2023-10-26	126.66	128.24	126.33	127.21	1771762
2023-10-27	127.54	127.61	124.97	125.51	2120056
2023-10-30	126.62	127.70	125.44	126.44	1775983
2023-10-31	126.55	127.69	126.22	127.40	1377842
2023-11-01	127.33	128.39	126.23	128.30	1320726
2023-11-02	129.96	132.54	129.96	132.46	2121574
2023-11-03	134.89	137.02	134.89	136.04	1972122
2023-11-06	136.00	136.06	133.52	134.23	2003666
2023-11-07	133.53	133.72	132.49	133.15	1205016
2023-11-08	133.17	133.39	131.28	131.74	1486882
2023-11-09	132.70	132.70	129.45	129.76	1369963
2023-11-10	130.25	131.37	129.30	130.81	1732309
2023-11-13	130.28	131.36	129.68	130.81	1511638
2023-11-14	134.64	138.31	134.64	138.20	2620374
2023-11-15	138.17	140.63	137.91	138.66	3323412
2023-11-16	138.14	138.62	135.83	136.29	1828225
2023-11-17	137.67	138.61	137.34	138.36	1376499
2023-11-20	138.36	139.07	137.63	138.74	1514718
2023-11-21	138.04	138.17	136.87	136.93	1043987
2023-11-22	137.74	138.53	137.12	137.79	789269
2023-11-24	137.73	138.97	137.49	138.52	1116216
2023-11-27	137.84	138.33	136.98	138.06	1296292
2023-11-28	138.02	138.50	136.86	137.72	1429341
2023-11-29	138.80	140.58	138.39	138.48	1446621
2023-11-30	139.17	139.79	138.27	138.97	1577617
2023-12-01	138.41	143.65	137.88	143.51	1544604
2023-12-04	142.82	145.18	142.82	145.11	2407334
2023-12-05	144.30	144.42	142.76	142.95	1267399
2023-12-06	143.80	146.07	142.54	142.68	1638428
2023-12-07	142.82	144.22	142.27	144.18	1579945
2023-12-08	143.89	145.84	143.63	145.08	1742606
2023-12-11	144.69	145.58	144.33	145.10	1620596
2023-12-12	144.79	145.12	143.77	144.47	1154628
2023-12-13	144.50	150.19	143.51	150.13	2409190
2023-12-14	152.78	155.52	152.78	154.40	3286968
2023-12-15	154.93	155.14	152.14	153.03	2454911
2023-12-18	153.93	154.27	152.61	152.86	1352252
2023-12-19	153.67	156.32	153.52	155.14	1225927
2023-12-20	155.00	157.11	152.43	152.43	1627995
2023-12-21	153.99	155.01	153.23	154.91	1735041
2023-12-22	155.72	157.35	155.24	156.03	1503059
2023-12-26	156.58	158.50	156.19	158.11	1254097
2023-12-27	158.37	158.87	157.38	158.20	1044373
2023-12-28	157.51	158.58	157.19	157.72	936412
2023-12-29	157.51	157.72	155.24	155.33	1107176
2024-01-02	154.10	156.48	153.85	154.81	1742622
2024-01-03	153.36	153.39	150.64	150.90	1383950
2024-01-04	151.08	151.87	150.42	150.54	1435119
2024-01-05	149.63	152.00	149.11	150.20	1278372
2024-01-08	150.05	152.33	149.29	152.33	1137231
2024-01-09	150.49	151.08	149.47	150.40	1058135
2024-01-10	150.27	150.88	149.21	150.63	682247
2024-01-11	149.99	150.11	147.66	149.45	1381292
2024-01-12	151.28	152.12	148.72	149.29	786888
2024-01-16	147.96	148.34	146.48	146.87	1514320
2024-01-17	144.75	146.45	144.20	145.61	1386382
2024-01-18	146.88	146.89	144.92	146.78	1271752
2024-01-19	147.76	148.48	145.59	148.36	803764
2024-01-22	149.36	151.50	149.36	151.40	1576626
2024-01-23	152.52	152.97	150.14	150.57	1040591
2024-01-24	152.27	152.64	149.29	149.47	1219513
2024-01-25	151.64	152.16	149.56	150.97	563767
2024-01-26	151.68	152.51	150.55	151.25	670645
2024-01-29	151.35	153.25	150.34	153.21	1610110
2024-01-30	152.36	153.09	151.80	152.26	989216
2024-01-31	151.63	152.96	148.01	148.14	1907447
2024-02-01	149.18	149.88	146.38	149.51	1916766
2024-02-02	147.59	149.08	146.81	148.26	1487967
2024-02-05	146.80	146.98	144.75	146.03	1965256
2024-02-06	146.00	147.59	145.37	147.12	1966731
2024-02-07	147.61	147.61	145.63	146.63	2353361
2024-02-08	146.64	148.67	146.12	148.56	810238
2024-02-09	149.15	150.47	148.01	150.33	1046730
2024-02-12	150.61	153.93	150.61	153.38	1311875
2024-02-13	148.37	149.04	145.65	147.01	2436181
2024-02-14	149.14	150.35	147.78	149.92	2071019
2024-02-15	151.22	154.34	151.03	154.02	1335328
2024-02-16	151.86	153.81	151.63	152.33	1821102
2024-02-20	150.73	151.56	149.99	150.52	2154535
2024-02-21	149.82	150.59	149.37	150.43	1301330
2024-02-22	150.49	150.93	149.55	150.48	1509849
2024-02-23	150.52	151.85	149.76	150.81	564148
2024-02-26	150.52	152.01	150.04	151.16	648238
2024-02-27	152.46	153.09	152.08	152.69	1231719
2024-02-28	151.86	152.81	151.28	151.63	892773
2024-02-29	153.58	154.50	152.13	153.00	1360362
2024-03-01	153.27	154.33	151.96	154.10	1037740
2024-03-04	154.49	154.97	152.94	153.10	1411075
2024-03-05	152.51	153.99	152.27	152.74	1296832
2024-03-06	154.09	154.09	152.66	153.41	1494639
2024-03-07	154.58	155.74	154.35	154.53	1212921
2024-03-08	155.88	157.19	154.11	154.76	1336631
2024-03-11	154.31	155.05	153.54	154.04	912537
2024-03-12	153.90	154.22	152.40	153.34	1601592
2024-03-13	153.23	154.74	153.13	153.69	1547928
2024-03-14	153.38	153.38	149.68	150.82	2583641
2024-03-15	149.98	152.23	149.98	151.63	1785064
2024-03-18	151.99	151.99	150.59	150.84	1978158
2024-03-19	150.55	152.52	150.44	152.11	1675601
2024-03-20	151.57	156.33	151.27	154.88	1286493
2024-03-21	155.98	157.27	155.75	156.78	963329
2024-03-22	156.94	157.16	154.37	154.42	1312424
2024-03-25	155.02	156.04	154.60	154.61	1161180
2024-03-26	155.55	155.92	153.92	154.03	1548701
2024-03-27	155.21	157.90	155.03	157.85	1469448
2024-03-28	158.12	159.81	158.08	158.81	1302597
2024-04-01	159.35	159.35	156.90	157.07	1048401
2024-04-02	155.30	155.46	153.59	154.41	833246
2024-04-03	154.04	155.77	153.71	155.41	779598
2024-04-04	156.96	157.42	153.69	154.17	876821
2024-04-05	153.91	155.51	153.55	154.80	1073684
2024-04-08	155.75	156.18	155.00	155.66	913564
2024-04-09	156.42	156.91	155.12	156.46	1226491
2024-04-10	152.62	153.53	150.52	151.58	1706443
2024-04-11	152.54	153.00	150.78	152.59	811382
2024-04-12	151.88	152.53	149.65	150.38	889668
2024-04-15	151.05	151.62	147.81	148.60	1611132
2024-04-16	147.52	148.21	146.28	147.30	900497
2024-04-17	148.41	148.65	146.03	146.03	1163393
2024-04-18	146.68	148.09	145.71	146.33	943839
2024-04-19	146.00	148.09	145.71	147.78	3767165
2024-04-22	148.55	150.32	147.66	149.51	1515119
2024-04-23	149.48	152.43	149.26	151.74	1164686
2024-04-24	151.21	151.70	150.07	151.28	1082492
2024-04-25	149.85	150.47	148.23	150.18	979727
2024-04-26	150.40	151.61	150.01	151.14	647945
2024-04-29	151.58	152.47	151.39	152.05	1088911
2024-04-30	150.99	151.14	148.91	149.04	971099
2024-05-01	149.30	152.81	149.17	149.82	1663038
2024-05-02	151.97	153.02	150.61	152.88	1205660
2024-05-03	155.14	156.00	153.71	154.21	1115091
2024-05-06	155.38	156.08	155.18	155.65	878243
2024-05-07	156.00	156.77	155.63	155.63	547938
2024-05-08	154.24	155.37	153.99	155.37	1819887
2024-05-09	155.54	157.30	155.26	157.15	842971
2024-05-10	157.47	157.65	155.48	156.19	2327185
2024-05-13	157.31	157.81	156.22	156.30	1011982
2024-05-14	157.86	158.66	157.17	157.81	1294775
2024-05-15	159.45	159.85	158.29	158.93	1235563
2024-05-16	158.69	159.11	158.28	158.37	1108420
2024-05-17	158.51	158.92	158.06	158.71	1376122
2024-05-20	158.64	159.54	158.19	158.19	994408
2024-05-21	157.67	158.47	157.58	158.12	1073575
2024-05-22	157.49	157.82	156.12	156.78	446370
2024-05-23	157.33	157.33	153.27	153.88	838791
2024-05-24	155.03	155.39	154.36	155.17	728400
2024-05-28	156.10	156.26	153.91	154.62	450756
2024-05-29	152.92	152.92	151.97	152.17	442415
2024-05-30	153.37	154.57	153.08	154.08	942414
2024-05-31	155.03	155.94	154.34	155.88	1771352
2024-06-03	157.24	157.35	154.21	154.99	1912817
2024-06-04	153.97	154.07	152.64	152.68	851771
2024-06-05	153.55	154.34	152.50	154.34	411907
2024-06-06	153.79	154.37	153.05	153.49	685680
2024-06-07	152.11	152.92	151.22	151.82	352414
2024-06-10	150.82	151.99	149.99	151.14	686998
2024-06-11	149.87	150.73	149.04	150.47	755520
2024-06-12	154.14	155.57	152.32	152.71	1432782
2024-06-13	152.58	152.58	150.10	151.10	1200395
2024-06-14	149.50	149.75	148.22	148.78	595865
2024-06-17	148.42	150.02	147.66	149.95	1198371
2024-06-18	149.97	150.77	149.64	149.94	1594785
2024-06-20	149.69	150.62	149.06	149.61	1331987
2024-06-21	149.56	149.92	148.82	149.84	863257
2024-06-24	150.39	152.20	150.21	151.11	1379509
2024-06-25	151.08	151.08	149.54	150.09	1739907
2024-06-26	149.21	149.99	148.84	149.91	660284
2024-06-27	150.22	150.86	149.64	150.86	799597
2024-06-28	151.92	152.91	151.05	152.30	1303586
2024-07-01	152.73	153.13	150.34	150.93	693464
2024-07-02	150.92	151.77	150.83	151.52	441676
2024-07-03	151.81	152.63	151.34	151.46	722969
2024-07-05	151.13	151.19	149.77	150.05	539193
2024-07-08	151.06	152.20	150.72	151.15	620987
2024-07-09	150.61	151.36	149.76	150.59	1141956
2024-07-10	151.14	152.53	150.84	152.45	1961048
2024-07-11	155.25	158.95	155.09	158.50	1780070
2024-07-12	160.25	161.51	159.68	159.96	983635
2024-07-15	161.23	163.93	160.90	162.86	1144944
2024-07-16	164.43	169.12	164.19	168.92	1547744
2024-07-17	167.50	171.08	167.22	168.85	1365873
2024-07-18	167.94	170.67	165.12	165.73	1135170
2024-07-19	165.60	166.30	164.08	164.76	2110252
2024-07-22	165.20	167.58	163.34	167.21	1500312
2024-07-23	166.45	170.00	166.02	169.19	1166519
2024-07-24	168.06	170.31	165.98	166.14	1251953
2024-07-25	166.23	171.05	166.15	168.56	1537856
2024-07-26	171.05	171.86	169.33	171.34	1449843
2024-07-29	171.79	171.94	168.70	169.46	1008315
2024-07-30	169.87	171.06	169.29	170.42	1173547
2024-07-31	171.51	174.83	169.87	171.21	1655954
2024-08-01	171.25	172.09	164.62	165.92	1907034
2024-08-02	161.07	162.13	158.69	160.24	1997060
2024-08-05	152.00	156.50	150.87	154.46	1961396
2024-08-06	155.14	157.89	153.57	155.96	1235161
2024-08-07	158.96	158.96	154.28	154.69	1612953
2024-08-08	156.29	157.96	155.75	157.70	1316085
2024-08-09	158.18	158.18	155.88	156.93	1194549
2024-08-12	157.32	157.42	154.64	155.21	1164790
2024-08-13	156.46	157.99	155.26	157.73	1481522
2024-08-14	158.49	158.50	156.16	156.82	616489
2024-08-15	159.79	161.73	159.30	160.76	1736783
2024-08-16	160.40	162.56	160.40	161.55	1070655
2024-08-19	161.95	163.44	161.82	163.39	1056754
2024-08-20	163.21	163.21	160.98	161.32	618447
2024-08-21	162.45	163.19	161.38	163.00	669979
2024-08-22	163.00	163.53	161.70	161.99	994489
2024-08-23	162.98	168.40	162.96	167.57	1765804
2024-08-26	168.79	169.43	167.64	167.79	1117184
2024-08-27	166.69	166.88	165.60	166.29	1301178
2024-08-28	165.57	166.91	164.80	165.81	997230
2024-08-29	166.84	168.23	165.19	166.83	1032188
2024-08-30	167.50	167.93	165.64	167.73	1460771
2024-09-03	166.15	166.89	162.78	163.18	1114887
2024-09-04	163.04	164.64	162.08	162.68	1011041
2024-09-05	163.38	163.70	161.37	161.88	1006478
2024-09-06	161.68	162.93	158.73	159.29	1634412
2024-09-09	159.28	160.38	158.53	159.05	708839
2024-09-10	159.29	159.29	156.96	159.06	511728
2024-09-11	158.35	159.12	155.45	158.85	741362
2024-09-12	159.85	161.58	158.62	160.73	1110664
2024-09-13	162.35	165.00	162.35	164.84	876935
2024-09-16	165.43	166.12	164.48	165.87	1630674
2024-09-17	167.05	169.16	166.74	167.10	1568592
2024-09-18	167.36	171.56	166.30	167.32	1485951
2024-09-19	171.43	171.43	168.51	170.39	912494
2024-09-20	169.16	169.38	167.81	167.93	1217417
2024-09-23	168.53	169.04	166.89	167.51	620210
2024-09-24	168.26	168.54	166.90	166.67	1338334
2024-09-25	166.62	166.62	164.24	164.28	877891
2024-09-26	166.10	166.72	165.18	165.27	665712
2024-09-27	167.15	168.08	165.81	166.37	1100767
2024-09-30	165.92	167.29	165.22	166.82	523822
2024-10-01	166.51	166.51	163.42	164.38	897783
2024-10-02	163.94	165.18	163.49	163.86	544212
2024-10-03	163.13	163.64	161.96	163.00	674551
2024-10-04	165.17	165.73	163.74	165.05	701947
2024-10-07	164.72	164.72	162.70	163.82	428616
2024-10-08	163.79	163.97	162.74	163.41	642938
2024-10-09	163.50	165.10	162.97	164.01	1088910
2024-10-10	162.60	163.15	161.62	163.15	709820
2024-10-11	163.20	166.55	163.20	166.32	985083
2024-10-14	166.31	167.48	165.27	167.37	1053470
2024-10-15	167.25	169.91	166.74	167.67	830673
2024-10-16	169.22	171.11	169.08	170.66	489413
2024-10-17	170.42	170.68	169.21	170.41	871708
2024-10-18	170.73	171.09	169.97	170.30	631692
2024-10-21	170.24	170.35	166.62	166.73	679772
2024-10-22	166.10	166.51	165.50	166.24	339247
2024-10-23	165.44	166.09	163.89	165.31	511676
2024-10-24	165.95	166.33	164.65	165.79	634689
2024-10-25	166.89	167.19	164.40	164.67	937514
2024-10-28	165.64	167.77	165.64	167.49	466832
2024-10-29	166.17	166.80	165.55	166.75	1991809
2024-10-30	166.20	169.29	166.12	166.89	653133
2024-10-31	166.75	167.33	164.27	164.36	1677535
2024-11-01	165.42	166.17	163.96	164.38	832444
2024-11-04	164.36	166.42	163.71	165.09	866272
2024-11-05	164.90	168.21	164.49	168.18	932857
2024-11-06	175.09	179.09	175.09	178.67	2694806
2024-11-07	178.39	179.04	176.17	176.80	1003519
2024-11-08	176.81	178.26	176.32	177.80	1147184
2024-11-11	179.60	181.50	179.39	180.76	896254
2024-11-12	179.60	180.84	177.11	177.58	807448
2024-11-13	178.84	179.30	175.80	176.00	776893
2024-11-14	176.46	177.09	173.63	174.32	704834
2024-11-15	174.66	175.12	172.06	172.52	1068443
2024-11-18	172.79	174.05	172.57	172.75	826935
2024-11-19	171.15	173.10	170.55	172.94	839385
2024-11-20	172.72	172.92	171.21	172.88	777847
2024-11-21	173.71	176.02	173.32	175.26	1372999
2024-11-22	176.07	178.82	175.98	178.55	997762
2024-11-25	180.37	183.51	180.16	181.35	877945
2024-11-26	180.61	180.61	178.90	179.75	610518
2024-11-27	181.03	182.24	179.97	180.14	764886
2024-11-29	181.03	181.90	180.08	180.33	457545
2024-12-02	180.13	181.02	178.60	180.43	990127
2024-12-03	180.44	180.73	178.36	178.77	869882
2024-12-04	178.77	179.69	177.64	179.00	727308
2024-12-05	178.90	179.06	177.00	177.19	634947
2024-12-06	178.25	178.65	176.68	177.28	384260
2024-12-09	178.66	179.66	177.11	177.18	480040
2024-12-10	177.35	178.26	175.69	176.76	625316
2024-12-11	178.00	178.42	176.74	177.50	935277
2024-12-12	176.90	177.51	175.24	175.37	527967
2024-12-13	175.05	175.15	173.15	174.21	477120
2024-12-16	173.93	175.36	173.50	173.70	977047
2024-12-17	172.74	173.44	171.00	171.36	918675
2024-12-18	172.23	172.76	162.56	163.81	1109805
2024-12-19	165.17	166.50	162.56	162.69	1893923
2024-12-20	161.36	166.02	161.36	164.11	1596176
2024-12-23	163.93	164.25	162.52	163.86	1319762
2024-12-24	164.35	165.43	163.23	165.33	528151
2024-12-26	164.70	166.94	163.76	166.71	760909
2024-12-27	165.76	166.84	163.07	164.40	1245045
2024-12-30	163.41	164.39	161.62	163.70	1298405
2024-12-31	164.66	165.76	163.63	164.17	2969477
2025-01-02	165.61	166.57	162.92	163.92	586226
2025-01-03	164.47	165.91	163.43	165.71	453562
2025-01-06	166.51	167.62	165.11	165.30	662431
2025-01-07	166.18	166.69	163.11	164.21	727164
2025-01-08	162.93	163.97	161.77	163.59	912608
2025-01-10	161.62	161.62	158.67	159.95	731627
2025-01-13	158.71	160.97	158.23	160.75	711359
2025-01-14	161.82	163.30	161.21	163.21	521504
2025-01-15	167.69	167.69	165.37	166.38	716509
2025-01-16	166.55	166.90	165.26	166.29	1500063
2025-01-17	167.72	168.03	166.28	166.95	571193
2025-01-21	168.29	169.46	168.18	169.40	778400
2025-01-22	168.81	168.92	167.54	167.76	527486
2025-01-23	166.80	168.50	166.51	168.20	809634
2025-01-24	167.84	169.18	167.46	168.28	882280
2025-01-27	167.64	170.49	167.64	168.63	1474838
2025-01-28	168.64	168.81	167.12	167.96	693078
2025-01-29	167.77	168.91	166.08	167.28	901169
2025-01-30	168.98	170.14	167.81	169.03	909221
2025-01-31	169.01	170.01	166.69	167.47	1359466
2025-02-03	164.11	166.70	163.19	165.19	688604
2025-02-04	164.77	167.61	164.47	167.45	639830
2025-02-05	168.42	169.24	167.46	169.13	1076530
2025-02-06	169.98	169.98	168.11	169.06	1039771
2025-02-07	169.06	169.06	166.33	167.09	496959
2025-02-10	167.87	168.03	166.75	167.62	800960
2025-02-11	166.60	168.03	166.37	167.92	463651
2025-02-12	165.62	166.43	164.93	165.84	807682
2025-02-13	166.77	167.72	166.06	167.50	841451
2025-02-14	168.35	169.50	167.25	167.48	605796
2025-02-18	167.49	168.49	167.06	168.17	1445287
2025-02-19	167.01	167.77	166.64	167.32	396285
2025-02-20	166.93	167.05	164.99	165.92	682417
2025-02-21	167.28	167.49	161.97	162.23	931782
2025-02-24	162.83	163.16	161.31	161.38	1000200
2025-02-25	161.78	162.62	160.59	161.55	564285
2025-02-26	161.97	162.99	160.60	161.28	804754
2025-02-27	161.25	161.79	159.68	159.77	1186228
2025-02-28	159.51	161.22	159.04	161.10	1965901
2025-03-03	161.54	162.22	156.78	157.72	947523
2025-03-04	155.92	157.85	153.65	155.40	1510653
2025-03-05	155.40	156.97	154.04	156.66	843658
2025-03-06	154.82	156.31	153.85	154.96	801215
2025-03-07	154.96	156.32	153.07	155.51	731002
2025-03-10	153.76	154.91	150.45	151.54	1215790
2025-03-11	152.13	152.88	149.84	151.26	1366711
2025-03-12	152.43	152.68	150.16	151.32	978453
2025-03-13	151.47	152.42	148.67	149.27	1515509
2025-03-14	150.66	152.86	150.29	152.75	664472
2025-03-17	152.51	154.72	152.40	153.86	691119
2025-03-18	153.55	153.55	152.48	153.10	907541
2025-03-19	153.18	156.03	152.97	155.03	1533592
2025-03-20	153.78	155.74	153.49	154.26	836030
2025-03-21	152.65	153.58	151.75	153.11	576402
2025-03-24	155.00	156.59	154.96	156.36	666269
2025-03-25	156.59	156.59	154.90	155.26	1452399
2025-03-26	155.48	156.43	153.91	154.58	614595
2025-03-27	154.23	155.21	153.46	154.35	994816
2025-03-28	154.07	154.26	150.50	151.22	766400
2025-03-31	149.58	151.78	148.53	150.98	1414571
2025-04-01	150.59	152.04	149.01	150.96	864732
2025-04-02	149.39	153.14	149.28	152.94	559081
2025-04-03	147.09	147.56	142.77	142.93	1618661
2025-04-04	137.75	138.65	133.66	137.10	3305088
2025-04-07	132.01	142.06	130.28	135.15	3024318
2025-04-08	140.24	140.24	130.20	131.84	2277492
2025-04-09	130.15	143.65	129.38	141.80	2903369
2025-04-10	138.44	138.94	132.52	135.98	1657245
2025-04-11	135.71	137.77	133.31	137.35	1408029
2025-04-14	139.57	139.70	136.45	138.89	963592
2025-04-15	138.64	140.73	138.64	139.33	888117
2025-04-16	138.99	139.94	137.18	138.75	1966359
2025-04-17	138.95	140.75	138.71	140.07	722467
2025-04-21	138.88	139.20	136.29	137.78	1917533
2025-04-22	139.30	141.65	138.87	141.26	820549
2025-04-23	144.86	146.57	142.26	142.69	1078891
2025-04-24	142.94	145.19	142.36	144.93	1257637
2025-04-25	143.96	144.69	142.92	144.65	392672
2025-04-28	144.79	145.91	143.63	145.30	643788
2025-04-29	145.15	146.50	143.71	145.89	612069
2025-04-30	143.92	145.35	141.95	144.80	750656
2025-05-01	145.44	146.65	143.78	145.59	780457
2025-05-02	147.10	149.08	146.85	148.65	1028917
2025-05-05	147.62	148.71	147.02	147.43	1506125
2025-05-06	146.07	147.44	145.39	146.30	932375
2025-05-07	147.26	147.73	145.85	146.65	1091771
2025-05-08	148.00	150.20	147.12	149.11	1415192
2025-05-09	149.41	149.93	148.55	149.24	1319429
2025-05-12	154.48	155.75	153.08	153.97	1339456
2025-05-13	155.01	155.10	153.87	154.33	1369447
2025-05-14	153.84	153.98	152.58	152.86	769810
2025-05-15	152.56	154.14	152.25	154.04	1176984
2025-05-16	153.77	155.09	153.50	154.96	659401
2025-05-19	152.77	154.29	152.47	154.27	989585
2025-05-20	153.81	154.71	153.57	154.14	1048932
2025-05-21	152.42	152.77	149.43	149.63	779598
2025-05-22	148.92	150.26	148.50	149.37	1046722
2025-05-23	146.91	149.36	146.90	148.91	1236874
2025-05-27	150.98	152.74	149.91	152.71	1170419
2025-05-28	152.52	152.86	150.76	150.91	804023
2025-05-29	151.75	151.94	150.40	151.75	846652
2025-05-30	150.95	151.66	149.98	150.83	840778
2025-06-02	151.12	151.12	149.00	150.71	1510097
2025-06-03	150.82	153.45	150.23	153.01	1067852
2025-06-04	153.25	153.52	152.12	152.33	649128
2025-06-05	152.38	153.03	151.19	152.22	719837
2025-06-06	154.00	154.92	153.77	154.58	786190
2025-06-09	155.69	156.72	155.16	155.89	1226189
2025-06-10	156.66	157.86	156.31	157.32	1548307
2025-06-11	157.94	158.25	156.26	156.63	1333945
2025-06-12	155.56	156.37	155.03	156.20	2038496
2025-06-13	154.34	155.11	152.90	152.78	1889144
2025-06-16	154.21	155.25	153.59	154.20	1459093
2025-06-17	153.39	154.06	152.52	152.68	1067698
2025-06-18	152.62	154.86	152.20	153.51	476550
2025-06-20	154.61	154.61	152.78	153.19	737866
2025-06-23	153.15	155.46	152.07	155.44	1084865
2025-06-24	156.38	157.56	155.88	156.78	552496
2025-06-25	156.78	156.78	155.06	155.13	939545
2025-06-26	155.52	157.67	155.52	157.64	434370
2025-06-27	157.86	158.92	156.77	157.69	678101
2025-06-30	158.20	158.39	157.34	157.76	647426
2025-07-01	156.95	163.38	156.84	161.05	1125486
2025-07-02	161.55	163.89	160.81	163.76	1068294
2025-07-03	164.62	165.40	164.17	164.95	660103
2025-07-07	163.77	165.04	161.44	162.41	1257533
2025-07-08	162.75	164.77	162.67	163.90	824732
2025-07-09	164.65	165.34	163.53	165.16	626881
2025-07-10	164.92	167.59	164.67	166.68	3297866
2025-07-11	165.75	165.75	164.57	164.96	702276
2025-07-14	164.46	165.47	164.07	165.43	431783
2025-07-15	165.67	165.91	161.39	161.48	736125
2025-07-16	162.29	162.83	159.82	162.52	728015
2025-07-17	162.41	164.73	162.30	164.33	1590347
2025-07-18	165.20	165.46	162.95	163.34	1279690
2025-07-21	164.30	165.20	163.20	163.31	3011032
2025-07-22	163.67	166.23	163.63	165.74	1052188
2025-07-23	166.74	167.82	166.04	167.78	964113
2025-07-24	167.20	167.20	165.24	165.37	1036658
2025-07-25	165.69	165.92	164.14	165.62	1071817
2025-07-28	166.18	166.18	164.84	165.39	1000145
2025-07-29	166.34	166.34	163.85	164.29	615015
2025-07-30	164.65	165.03	161.17	162.19	1456749
2025-07-31	161.21	161.73	159.99	160.39	1192762
2025-08-01	158.34	158.59	155.54	157.10	1307157
2025-08-04	157.94	159.96	157.69	159.84	697228
2025-08-05	160.49	161.17	158.85	160.99	974136
2025-08-06	161.46	161.57	160.68	161.10	954578
2025-08-07	162.69	162.91	160.06	160.76	770341
2025-08-08	161.66	161.89	160.63	161.07	963529
2025-08-11	161.42	162.30	160.39	160.84	665925
2025-08-12	162.12	166.11	161.73	165.93	1333674
2025-08-13	166.73	169.95	166.57	169.62	1307789
2025-08-14	167.49	168.00	166.07	167.76	1095091
2025-08-15	168.24	168.24	166.16	166.61	702301
2025-08-18	166.59	167.50	166.30	167.14	666789
2025-08-19	167.20	168.57	166.48	167.07	494166
2025-08-20	166.96	167.32	165.61	166.34	309734
2025-08-21	165.41	166.62	164.91	166.33	498943
2025-08-22	167.38	173.93	167.31	173.50	1409627
2025-08-25	173.08	173.08	172.03	172.10	875627
2025-08-26	172.34	173.76	172.21	173.07	658029
2025-08-27	172.58	174.59	172.58	174.53	478384
2025-08-28	175.20	175.20	173.28	174.08	864125
2025-08-29	174.48	174.79	173.40	174.07	464981
2025-09-02	171.87	173.37	171.62	173.15	932641
2025-09-03	172.57	174.15	172.08	173.01	868216
2025-09-04	173.24	175.24	172.86	175.21	882093
2025-09-05	176.03	177.70	174.25	176.00	644951
2025-09-08	176.49	176.49	174.50	175.95	750406
2025-09-09	175.93	175.93	174.14	174.71	801055
2025-09-10	175.00	175.55	173.99	174.65	327759
2025-09-11	174.71	177.65	174.30	177.48	803106
2025-09-12	177.18	177.20	175.53	175.55	671851
2025-09-15	176.20	176.73	175.60	175.41	1292594
2025-09-16	175.40	175.67	174.04	174.99	498003
2025-09-17	175.39	179.45	174.12	175.07	907360
2025-09-18	176.24	179.25	175.89	178.94	703469
2025-09-19	179.44	179.44	176.72	176.90	779572
2025-09-22	176.64	177.89	175.83	177.46	1013208
2025-09-23	178.08	180.04	177.22	177.35	457157
2025-09-24	177.65	178.64	176.69	176.86	389306
2025-09-25	175.20	175.79	174.31	175.10	573505
2025-09-26	175.54	176.85	175.33	176.66	438834
2025-09-29	177.67	177.67	175.72	176.56	485859
2025-09-30	176.01	176.85	175.01	176.81	653005
2025-10-01	176.11	178.03	175.93	177.55	330736
2025-10-02	177.71	178.05	176.27	178.04	385257
2025-10-03	178.62	181.11	178.62	179.44	456860
2025-10-06	180.99	181.51	179.71	179.80	681385
2025-10-07	180.41	180.41	177.28	177.77	519219
2025-10-08	178.57	179.47	177.44	179.13	520733
2025-10-09	179.22	179.61	177.01	177.69	602170
2025-10-10	178.26	179.02	172.14	172.34	804344
2025-10-13	174.89	176.34	174.10	176.09	463718
2025-10-14	174.30	180.51	174.01	179.50	546328
2025-10-15	180.84	182.80	178.99	180.84	600587
2025-10-16	181.21	181.23	176.03	176.83	892573
2025-10-17	175.82	177.39	175.58	176.53	690288
2025-10-20	178.62	180.39	178.20	180.11	667045
2025-10-21	179.51	180.45	178.59	179.34	321838
2025-10-22	178.77	179.47	176.14	177.71	613003
2025-10-23	178.40	179.98	177.65	179.31	482176
2025-10-24	181.22	182.27	180.80	181.51	438290

Explore More About IWN

Coins representing dividend payouts and trends

IWN Dividend History

Discover iShares Russell 2000'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

IWN Stock Split History

Discover iShares Russell 2000'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

IWN Historical Prices

Explore iShares Russell 2000's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics