IWO Historical Prices

Summary

Key Stock Metrics

242.92

(April 19, 2024)

52-Week Low

317.62

(November 25, 2024)

52-Week High

339.91

(February 10, 2021)

All-Time High

259.08

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-28	77.73	77.73	75.00	75.53	4300
2000-07-31	75.13	76.31	75.13	76.31	51100
2000-08-01	76.38	76.75	75.56	75.56	47600
2000-08-02	76.00	77.09	75.92	75.92	1000
2000-08-03	74.25	75.38	73.91	75.03	16000
2000-08-04	76.38	76.94	76.34	76.72	145700
2000-08-07	77.69	78.44	77.27	78.20	168200
2000-08-08	77.95	78.61	77.45	77.45	7800
2000-08-09	78.39	78.50	77.25	77.27	47600
2000-08-10	76.31	76.72	75.97	75.97	1600
2000-08-11	76.13	76.53	75.28	76.53	1500
2000-08-14	77.88	78.19	77.50	78.00	20600
2000-08-15	78.48	78.48	77.38	77.38	4100
2000-08-16	78.13	78.33	77.81	78.25	60100
2000-08-17	77.88	79.16	77.88	78.94	21400
2000-08-18	79.31	79.61	78.97	78.97	14300
2000-08-21	79.97	79.97	79.34	79.34	2200
2000-08-22	80.00	80.19	79.56	79.56	2300
2000-08-23	79.55	79.88	79.55	79.88	12900
2000-08-24	80.81	81.50	80.81	81.22	13000
2000-08-25	81.63	81.88	81.44	81.75	63000
2000-08-28	82.28	82.88	81.94	82.44	57700
2000-08-29	82.97	83.25	82.25	83.02	34000
2000-08-30	83.00	83.88	83.00	83.50	84300
2000-08-31	84.00	85.13	84.00	84.81	45000
2000-09-01	86.50	86.50	84.75	85.52	132100
2000-09-05	85.50	85.92	84.88	84.88	154400
2000-09-06	84.84	84.94	83.67	83.70	62300
2000-09-07	84.36	85.25	84.36	85.08	14800
2000-09-08	84.56	84.69	83.31	83.31	64800
2000-09-11	82.75	84.25	82.53	82.53	25900
2000-09-12	83.28	83.36	82.42	82.42	2000
2000-09-13	81.64	82.81	81.64	82.81	2400
2000-09-14	83.84	84.50	83.70	83.88	4700
2000-09-15	83.31	83.31	82.22	82.22	4600
2000-09-18	82.00	82.00	79.53	79.58	6700
2000-09-19	80.03	80.84	79.64	80.84	1700
2000-09-20	81.09	81.13	80.63	80.77	1400
2000-09-21	80.97	80.97	79.75	80.06	39100
2000-09-22	77.50	80.06	77.50	80.06	22400
2000-09-25	81.16	81.61	80.06	80.06	11500
2000-09-26	79.63	79.63	78.88	78.88	19200
2000-09-27	79.81	79.88	78.27	78.27	150900
2000-09-28	79.19	81.38	79.19	81.38	29500
2000-09-29	80.75	81.00	80.50	80.91	152900
2000-10-02	80.81	80.81	78.38	78.63	121000
2000-10-03	78.00	78.69	78.00	78.38	17700
2000-10-04	75.75	77.63	75.75	77.63	1900
2000-10-05	77.81	77.81	77.14	77.14	800
2000-10-06	74.98	74.98	73.63	73.84	41200
2000-10-09	72.75	73.25	71.97	72.97	167300
2000-10-10	73.36	73.67	71.50	71.50	28500
2000-10-11	70.59	71.30	69.94	70.61	4100
2000-10-12	71.00	71.09	68.06	68.34	4200
2000-10-13	68.03	72.00	67.66	71.69	23500
2000-10-16	72.16	73.44	71.98	73.00	5500
2000-10-17	72.97	72.97	70.00	70.33	10300
2000-10-18	67.00	69.78	67.00	69.56	3700
2000-10-19	71.19	72.44	71.00	72.44	12400
2000-10-20	72.88	74.38	72.88	74.06	11400
2000-10-23	74.50	74.56	74.38	74.56	2900
2000-10-24	74.88	75.59	74.25	74.25	17500
2000-10-25	72.00	73.19	70.59	71.00	9500
2000-10-26	71.19	71.59	69.34	71.59	35500
2000-10-27	73.11	73.11	71.22	71.22	41600
2000-10-30	71.25	71.38	70.41	70.81	26800
2000-10-31	71.78	74.19	71.75	74.09	65500
2000-11-01	73.53	74.25	73.00	73.56	9600
2000-11-02	74.63	76.13	74.63	75.94	63100
2000-11-03	76.25	76.69	76.00	76.31	103100
2000-11-06	76.91	76.94	75.47	75.47	68800
2000-11-07	75.50	76.13	74.94	75.83	43100
2000-11-08	76.31	76.31	74.00	74.00	43000
2000-11-09	72.47	73.44	71.06	72.50	35000
2000-11-10	72.22	72.22	69.88	69.88	73100
2000-11-13	67.63	69.38	66.00	68.50	59200
2000-11-14	70.31	71.25	70.31	71.00	20400
2000-11-15	71.25	72.78	71.19	71.88	26200
2000-11-16	71.09	72.06	69.63	69.63	5200
2000-11-17	70.31	70.47	69.38	69.44	4800
2000-11-20	68.63	68.63	66.56	66.56	9800
2000-11-21	67.50	67.50	65.75	65.75	4300
2000-11-22	65.38	65.38	63.19	63.56	9600
2000-11-24	64.44	66.44	64.44	66.44	19800
2000-11-27	68.38	68.44	66.56	66.56	37800
2000-11-28	66.38	66.44	63.38	63.38	25500
2000-11-29	62.94	63.63	61.94	62.19	110900
2000-11-30	60.75	61.31	59.38	60.63	75800
2000-12-01	61.94	64.00	61.88	62.75	60300
2000-12-04	62.66	62.69	61.13	61.13	63000
2000-12-05	62.63	65.63	62.63	65.31	75500
2000-12-06	65.38	66.31	64.06	64.38	82900
2000-12-07	63.41	63.88	63.00	63.44	13800
2000-12-08	65.55	66.56	65.25	66.13	41900
2000-12-11	66.81	68.50	66.81	68.50	53100
2000-12-12	67.78	68.00	67.06	67.25	34900
2000-12-13	67.41	67.44	65.09	65.13	85400
2000-12-14	65.13	65.13	63.25	63.25	56300
2000-12-15	62.75	62.75	61.22	62.31	100900
2000-12-18	63.50	63.84	62.44	62.81	26000
2000-12-19	62.88	63.88	61.38	61.38	122800
2000-12-20	59.50	59.84	57.75	58.13	190000
2000-12-21	57.88	59.44	57.47	58.44	95500
2000-12-22	59.00	61.56	59.00	61.56	121900
2000-12-26	61.81	61.88	60.69	61.75	172900
2000-12-27	61.31	63.36	60.94	63.36	205400
2000-12-28	63.44	66.23	63.44	66.00	170900
2000-12-29	66.81	66.84	64.19	64.19	98400
2001-01-02	63.50	63.75	59.88	60.31	46600
2001-01-03	59.94	64.00	59.25	64.00	74100
2001-01-04	64.44	64.44	62.38	62.38	22000
2001-01-05	62.63	62.63	59.70	59.88	21000
2001-01-08	59.50	59.88	58.92	59.88	27800
2001-01-09	60.19	60.69	59.31	60.13	48400
2001-01-10	59.67	61.75	59.53	61.75	63500
2001-01-11	62.47	64.94	62.19	64.69	57100
2001-01-12	64.75	65.81	63.81	64.89	222600
2001-01-16	65.38	66.25	64.50	66.00	79100
2001-01-17	67.88	68.44	66.34	66.63	345300
2001-01-18	66.38	67.19	65.94	66.81	453300
2001-01-19	67.50	67.50	66.25	66.25	207000
2001-01-22	66.00	66.56	65.69	66.13	62200
2001-01-23	66.67	68.56	66.16	68.56	105700
2001-01-24	68.75	69.44	68.50	68.94	213200
2001-01-25	68.55	68.55	67.75	68.13	29000
2001-01-26	67.25	68.25	66.69	68.25	68100
2001-01-29	68.09	69.50	67.71	69.50	36800
2001-01-30	69.35	70.15	69.30	70.01	76100
2001-01-31	70.20	71.20	69.30	69.30	105000
2001-02-01	69.20	69.39	68.55	69.35	136000
2001-02-02	69.25	69.25	67.25	67.65	45600
2001-02-05	67.00	67.00	66.15	66.90	97400
2001-02-06	67.00	68.34	67.00	67.40	60900
2001-02-07	67.20	67.90	66.60	67.90	36600
2001-02-08	67.75	68.10	66.95	66.95	10600
2001-02-09	66.70	66.70	65.15	65.15	31300
2001-02-12	65.20	66.75	65.20	66.35	11200
2001-02-13	66.85	67.90	66.30	66.30	140600
2001-02-14	65.95	66.15	64.95	66.15	28500
2001-02-15	66.80	67.75	66.80	67.01	11900
2001-02-16	65.45	65.85	65.15	65.80	15500
2001-02-20	65.85	65.85	63.36	63.84	287800
2001-02-21	63.30	63.65	62.20	62.20	153100
2001-02-22	62.40	62.40	60.60	61.10	128400
2001-02-23	60.75	61.35	59.20	61.35	261200
2001-02-26	62.25	62.85	61.75	62.85	38900
2001-02-27	62.35	62.70	60.80	60.80	63500
2001-02-28	60.90	60.90	59.25	59.95	156700
2001-03-01	59.40	60.00	58.00	59.60	57800
2001-03-02	58.85	60.70	58.85	59.75	9500
2001-03-05	60.20	60.65	59.75	59.75	67000
2001-03-06	60.85	61.20	60.60	60.95	61700
2001-03-07	61.15	61.65	60.75	61.30	146100
2001-03-08	61.20	61.25	60.10	60.45	92700
2001-03-09	59.73	59.73	58.45	58.65	83900
2001-03-12	57.60	57.60	55.80	55.80	63000
2001-03-13	56.00	56.85	55.25	56.85	100400
2001-03-14	54.55	56.95	54.55	55.50	18800
2001-03-15	56.60	56.60	55.30	55.55	46900
2001-03-16	55.15	55.15	53.15	53.60	133700
2001-03-19	53.45	54.80	53.05	54.79	10600
2001-03-20	55.00	55.85	53.95	54.00	71000
2001-03-21	53.50	53.95	52.05	52.35	59100
2001-03-22	52.25	52.60	50.20	52.60	73600
2001-03-23	53.35	54.45	53.05	54.45	121300
2001-03-26	54.90	55.45	54.30	54.80	78600
2001-03-27	54.80	55.60	54.51	55.25	59600
2001-03-28	54.30	54.75	53.10	53.75	137700
2001-03-29	53.10	54.35	52.80	53.45	63400
2001-03-30	53.45	54.80	53.17	54.80	45900
2001-04-02	54.05	54.45	52.30	52.70	35100
2001-04-03	51.55	51.90	49.60	49.60	83300
2001-04-04	50.10	50.85	49.45	49.45	37200
2001-04-05	51.30	53.25	50.85	53.25	56600
2001-04-06	52.10	52.60	51.45	52.00	56300
2001-04-09	51.80	53.10	51.80	52.65	47800
2001-04-10	53.30	55.05	53.00	54.95	188500
2001-04-11	56.00	56.50	54.40	54.95	32500
2001-04-12	55.10	56.30	54.75	56.30	18900
2001-04-16	55.25	55.80	54.85	55.35	15800
2001-04-17	54.45	55.90	54.45	55.90	109400
2001-04-18	57.10	59.50	57.10	59.00	369200
2001-04-19	58.60	59.60	58.05	59.60	106600
2001-04-20	59.00	59.05	58.00	58.74	98800
2001-04-23	58.15	58.15	57.10	57.60	34300
2001-04-24	57.30	58.25	56.85	56.95	106500
2001-04-25	57.50	58.90	57.50	58.90	245500
2001-04-26	59.50	60.25	59.35	59.80	144000
2001-04-27	60.50	60.80	59.90	60.80	32000
2001-04-30	61.25	62.15	60.80	61.50	99200
2001-05-01	61.15	62.10	60.60	62.10	66800
2001-05-02	62.45	62.70	61.60	62.50	46400
2001-05-03	61.20	61.65	60.95	61.02	40700
2001-05-04	60.25	62.25	60.05	62.25	228200
2001-05-07	62.35	62.55	61.55	61.75	26500
2001-05-08	62.40	62.40	61.20	62.18	31500
2001-05-09	61.50	62.30	61.30	61.60	13700
2001-05-10	62.55	62.60	61.60	61.80	44900
2001-05-11	61.85	61.95	60.76	60.98	93200
2001-05-14	60.75	60.95	60.10	60.40	69800
2001-05-15	60.95	61.45	60.80	60.80	24300
2001-05-16	60.75	62.70	60.75	62.55	52300
2001-05-17	62.30	63.98	62.30	63.98	49900
2001-05-18	63.80	64.33	63.70	64.12	22100
2001-05-21	64.55	66.25	64.25	66.00	76400
2001-05-22	66.55	66.85	66.00	66.26	202600
2001-05-23	66.05	66.05	64.80	64.90	191800
2001-05-24	65.05	65.19	64.25	65.19	84600
2001-05-25	65.45	65.55	65.03	65.32	41900
2001-05-29	65.15	65.15	63.67	63.85	60100
2001-05-30	63.05	63.37	61.87	61.91	150900
2001-05-31	62.25	63.19	62.25	62.95	35700
2001-06-01	62.90	63.40	62.00	62.90	33900
2001-06-04	63.80	64.10	63.38	64.09	42500
2001-06-05	64.35	65.85	64.25	65.74	65500
2001-06-06	65.65	65.85	65.00	65.02	36400
2001-06-07	65.10	65.70	64.95	65.60	32200
2001-06-08	65.00	65.30	64.77	65.15	106300
2001-06-11	64.95	64.95	63.60	64.15	193000
2001-06-12	63.30	64.25	62.50	64.15	88200
2001-06-13	64.10	64.75	63.45	63.45	229800
2001-06-14	62.95	62.95	61.40	61.45	195000
2001-06-15	61.30	61.95	60.80	61.80	73100
2001-06-18	61.40	61.89	60.40	60.40	20900
2001-06-19	61.40	61.85	59.98	60.20	59200
2001-06-20	59.80	61.45	59.80	61.40	79400
2001-06-21	61.55	61.80	60.75	61.60	39200
2001-06-22	61.02	61.10	59.85	60.00	43300
2001-06-25	60.20	60.45	59.26	59.65	62400
2001-06-26	59.20	60.65	59.05	60.55	80700
2001-06-27	60.25	61.45	60.25	61.15	217400
2001-06-28	61.40	62.70	61.40	62.30	210200
2001-06-29	62.60	64.05	62.50	63.70	237300
2001-07-02	62.80	63.30	61.52	61.57	93600
2001-07-03	61.60	62.00	61.11	61.80	102900
2001-07-05	61.00	61.35	60.60	60.70	140000
2001-07-06	60.10	60.10	58.65	59.35	99400
2001-07-09	59.00	59.90	58.70	59.55	506200
2001-07-10	59.90	59.94	58.00	58.01	306400
2001-07-11	57.75	58.10	56.96	58.10	825400
2001-07-12	58.85	60.20	58.80	60.05	48700
2001-07-13	59.75	60.50	59.52	60.35	35500
2001-07-16	60.25	60.30	58.80	58.82	78800
2001-07-17	58.70	60.20	58.55	60.20	151200
2001-07-18	59.25	59.55	58.60	58.60	28100
2001-07-19	59.34	60.05	58.81	59.40	101400
2001-07-20	59.15	59.49	59.00	59.40	127600
2001-07-23	59.30	59.50	58.45	58.45	303400
2001-07-24	58.30	58.50	56.80	57.00	57600
2001-07-25	57.35	57.55	56.50	57.55	47800
2001-07-26	57.90	58.85	57.35	58.50	36100
2001-07-27	58.80	59.10	58.40	59.01	76100
2001-07-30	59.10	59.10	58.20	58.80	32000
2001-07-31	58.80	59.40	58.36	58.36	105500
2001-08-01	58.95	59.65	58.70	59.20	161600
2001-08-02	60.00	60.00	58.91	59.45	197500
2001-08-03	58.95	59.25	58.20	59.25	5000
2001-08-06	58.60	58.60	57.60	57.90	38100
2001-08-07	57.85	57.95	57.30	57.95	18100
2001-08-08	57.10	57.80	56.05	56.19	37200
2001-08-09	56.24	56.35	55.80	56.32	18600
2001-08-10	56.60	56.70	55.77	56.50	15500
2001-08-13	56.58	57.04	56.30	57.00	56900
2001-08-14	57.23	57.56	56.81	57.03	82400
2001-08-15	57.20	57.27	56.35	56.65	25200
2001-08-16	56.13	57.00	55.72	57.00	119700
2001-08-17	56.00	56.47	55.75	55.75	67000
2001-08-20	55.60	56.40	55.56	56.15	164800
2001-08-21	56.28	56.50	54.95	54.95	42200
2001-08-22	55.45	55.90	54.86	55.79	29000
2001-08-23	56.15	56.35	55.51	55.84	46800
2001-08-24	55.80	56.65	55.60	56.44	78100
2001-08-27	56.70	57.20	56.50	56.95	69500
2001-08-28	56.56	56.79	55.75	56.00	544100
2001-08-29	56.15	56.25	55.42	55.70	34900
2001-08-30	55.10	55.56	54.37	54.80	46600
2001-08-31	54.60	55.39	54.60	55.00	38200
2001-09-04	54.80	55.41	54.35	54.35	17300
2001-09-05	54.46	54.54	53.05	53.70	108200
2001-09-06	53.35	53.35	52.05	52.10	33400
2001-09-07	51.75	52.00	51.01	51.20	7600
2001-09-10	51.10	51.34	50.30	50.75	152700
2001-09-17	48.00	49.18	47.60	48.04	432900
2001-09-18	48.05	48.27	46.75	47.09	54600
2001-09-19	48.35	48.35	44.15	45.80	201400
2001-09-20	45.00	45.15	43.76	44.25	74000
2001-09-21	41.00	43.75	41.00	43.35	126400
2001-09-24	44.50	45.30	44.35	44.70	45300
2001-09-25	44.94	45.66	44.70	45.50	37200
2001-09-26	45.50	45.62	44.05	44.23	225300
2001-09-27	44.18	44.90	43.10	44.90	186900
2001-09-28	45.30	46.10	45.30	45.45	454200
2001-10-01	45.78	45.78	44.45	45.33	49600
2001-10-02	45.05	46.00	44.84	46.00	44900
2001-10-03	45.10	47.80	45.10	47.39	104100
2001-10-04	48.02	48.75	47.25	48.20	97600
2001-10-05	47.84	48.03	46.50	47.80	73200
2001-10-08	47.05	48.12	47.01	47.73	29600
2001-10-09	47.65	47.74	46.98	47.12	189600
2001-10-10	47.15	48.90	47.14	48.90	161200
2001-10-11	49.30	51.00	49.30	50.30	446300
2001-10-12	49.95	50.45	49.20	50.45	344300
2001-10-15	49.81	50.60	49.60	50.60	163800
2001-10-16	50.75	51.25	50.52	51.25	83600
2001-10-17	51.63	51.63	49.30	49.30	165300
2001-10-18	49.45	49.83	49.03	49.38	42000
2001-10-19	49.12	50.10	49.00	49.85	84600
2001-10-22	49.95	50.80	49.95	50.80	17100
2001-10-23	51.00	51.08	50.10	50.40	263400
2001-10-24	50.40	50.45	50.05	50.12	190900
2001-10-25	49.85	51.70	49.46	51.64	158800
2001-10-26	51.49	52.26	51.49	52.00	130200
2001-10-29	52.09	52.09	50.46	50.46	101600
2001-10-30	50.03	50.18	49.06	49.53	154900
2001-10-31	50.25	50.78	49.80	50.23	353800
2001-11-01	50.47	51.25	49.87	51.25	331700
2001-11-02	51.01	51.34	50.66	50.67	154000
2001-11-05	51.70	51.80	51.25	51.80	180300
2001-11-06	51.56	52.50	51.40	52.10	745400
2001-11-07	51.95	52.66	51.95	52.10	129000
2001-11-08	52.35	53.04	51.60	51.87	248100
2001-11-09	51.75	51.92	51.37	51.60	59700
2001-11-12	51.07	52.08	50.50	51.99	74500
2001-11-13	52.90	53.25	52.36	53.25	157500
2001-11-14	53.75	53.85	52.99	53.85	159200
2001-11-15	53.50	53.77	53.00	53.25	523400
2001-11-16	53.45	53.45	52.81	53.33	253200
2001-11-19	53.45	54.40	53.35	54.16	347800
2001-11-20	54.16	54.50	53.62	53.70	138300
2001-11-21	53.85	53.85	53.06	53.49	40900
2001-11-23	53.60	54.50	53.56	54.49	18300
2001-11-26	54.50	54.75	53.98	54.68	27600
2001-11-27	54.75	55.22	54.17	54.78	180300
2001-11-28	54.60	54.65	53.40	53.40	260000
2001-11-29	53.95	54.75	53.68	54.75	396300
2001-11-30	54.63	54.98	54.42	54.53	48200
2001-12-03	54.00	54.30	53.67	53.75	128400
2001-12-04	53.75	55.45	53.75	55.21	170600
2001-12-05	55.90	57.65	55.90	57.30	233900
2001-12-06	57.00	57.95	56.90	57.60	362100
2001-12-07	57.35	57.70	57.03	57.54	102500
2001-12-10	57.10	57.60	56.23	56.45	163700
2001-12-11	56.86	57.10	56.23	56.51	478900
2001-12-12	56.70	56.92	55.86	56.70	351300
2001-12-13	55.76	56.33	55.38	55.38	294900
2001-12-14	55.70	55.85	55.01	55.69	351100
2001-12-17	55.75	56.70	55.75	56.55	254800
2001-12-18	57.07	57.64	56.91	57.54	198500
2001-12-19	56.50	57.43	56.50	57.05	349800
2001-12-20	56.50	56.95	55.65	55.89	273600
2001-12-21	55.95	57.30	55.92	57.06	128600
2001-12-24	57.40	57.55	57.05	57.25	66200
2001-12-26	57.20	58.29	57.20	58.00	371700
2001-12-27	58.10	58.50	57.90	58.25	314400
2001-12-28	58.65	58.89	58.35	58.40	344000
2001-12-31	58.60	58.72	57.40	57.40	491600
2002-01-02	58.20	58.20	56.55	57.58	140100
2002-01-03	57.82	58.90	57.82	58.80	180000
2002-01-04	59.30	59.65	58.50	59.20	199900
2002-01-07	59.75	59.75	58.35	58.55	277900
2002-01-08	58.40	59.15	57.90	59.15	309900
2002-01-09	59.10	59.85	58.35	58.35	131700
2002-01-10	58.59	58.80	58.13	58.30	118600
2002-01-11	58.80	58.95	58.00	58.00	104100
2002-01-14	57.45	57.84	56.55	56.94	101000
2002-01-15	56.94	57.30	56.28	57.13	216000
2002-01-16	56.20	56.43	55.35	55.50	222600
2002-01-17	56.15	56.60	55.27	56.60	562600
2002-01-18	55.60	56.30	55.06	55.15	97200
2002-01-22	55.45	55.75	54.25	54.25	265100
2002-01-23	54.35	55.45	54.02	55.15	214100
2002-01-24	55.75	56.18	55.55	55.80	469800
2002-01-25	55.40	55.98	55.33	55.80	97900
2002-01-28	56.00	56.25	55.22	55.61	74200
2002-01-29	55.61	56.03	54.20	54.75	164600
2002-01-30	54.80	55.39	53.55	55.25	275900
2002-01-31	55.65	55.78	55.02	55.69	152300
2002-02-01	55.35	56.05	55.08	55.57	253100
2002-02-04	55.45	55.45	53.51	53.55	69500
2002-02-05	53.20	53.90	52.80	53.55	410700
2002-02-06	53.75	53.78	52.30	52.40	146800
2002-02-07	52.45	52.70	51.80	51.80	60500
2002-02-08	52.25	53.05	51.56	53.05	136900
2002-02-11	53.29	53.90	52.85	53.41	36600
2002-02-12	53.15	54.13	52.90	53.60	341500
2002-02-13	53.85	54.58	53.85	54.50	124400
2002-02-14	54.55	54.62	53.35	53.60	141300
2002-02-15	53.36	53.45	52.80	52.85	54900
2002-02-19	52.30	52.60	51.30	51.35	275600
2002-02-20	51.55	52.50	51.02	52.50	126000
2002-02-21	52.16	52.55	51.00	51.00	120800
2002-02-22	50.80	52.05	50.72	51.80	100200
2002-02-25	51.75	52.30	51.60	52.30	207000
2002-02-26	52.55	52.85	51.85	52.80	153700
2002-02-27	52.80	53.17	52.47	52.80	92300
2002-02-28	52.85	52.90	51.60	52.00	251900
2002-03-01	52.05	53.30	52.05	53.30	130800
2002-03-04	53.65	55.10	53.52	55.10	355300
2002-03-05	54.80	55.40	54.51	54.70	216200
2002-03-06	54.60	55.50	54.23	55.45	178800
2002-03-07	56.00	56.25	55.32	55.73	178300
2002-03-08	56.30	56.68	55.90	56.15	391000
2002-03-11	56.25	56.90	55.90	56.60	72800
2002-03-12	55.40	56.48	55.31	56.23	279800
2002-03-13	55.76	56.13	55.26	55.50	102200
2002-03-14	55.74	55.97	55.50	55.75	200000
2002-03-15	55.60	56.05	55.27	55.55	347400
2002-03-18	55.90	56.74	55.85	56.30	279300
2002-03-19	56.75	57.00	56.33	56.85	148200
2002-03-20	56.10	56.34	55.74	56.00	205000
2002-03-21	55.95	56.90	55.65	56.90	251600
2002-03-22	56.85	57.19	56.40	56.40	140500
2002-03-25	56.65	56.68	55.36	55.36	159500
2002-03-26	55.50	56.23	55.40	55.85	171500
2002-03-27	56.25	56.65	56.00	56.35	206500
2002-03-28	56.75	57.15	56.50	56.51	394900
2002-04-01	56.45	56.70	55.60	56.50	205400
2002-04-02	56.15	56.50	56.00	56.00	111500
2002-04-03	56.15	56.15	54.99	55.40	129400
2002-04-04	54.75	55.58	54.70	55.50	250000
2002-04-05	55.75	55.77	54.90	55.00	187000
2002-04-08	54.35	55.65	54.27	55.64	317900
2002-04-09	55.55	56.04	55.06	55.31	257300
2002-04-10	55.55	56.30	55.44	56.23	211300
2002-04-11	56.10	56.17	54.99	55.27	101100
2002-04-12	55.55	56.35	55.10	56.35	630500
2002-04-15	56.50	56.82	55.81	56.15	149100
2002-04-16	56.70	57.69	56.27	57.65	329000
2002-04-17	57.90	57.94	57.15	57.30	1029400
2002-04-18	57.30	57.47	56.51	57.10	191100
2002-04-19	57.55	57.63	56.96	57.10	94300
2002-04-22	56.80	56.80	55.85	55.85	416300
2002-04-23	55.95	56.50	55.89	56.11	142800
2002-04-24	56.20	56.64	55.35	55.73	137800
2002-04-25	55.00	55.74	54.87	55.59	311000
2002-04-26	55.65	55.89	54.40	54.56	114100
2002-04-29	54.60	54.80	53.82	54.10	417100
2002-04-30	54.20	55.32	54.00	55.30	86300
2002-05-01	55.45	55.67	54.22	55.31	132700
2002-05-02	55.50	55.84	54.95	55.45	198400
2002-05-03	55.10	55.45	54.67	55.21	561100
2002-05-06	54.75	55.18	53.56	53.56	527800
2002-05-07	54.10	54.10	53.13	53.15	113900
2002-05-08	54.45	55.15	54.11	55.00	297300
2002-05-09	54.90	55.07	53.93	53.99	108700
2002-05-10	54.00	54.02	52.65	52.95	201600
2002-05-13	52.95	53.77	52.65	53.71	173000
2002-05-14	54.50	55.65	54.42	55.50	421800
2002-05-15	55.10	56.00	54.74	55.65	344100
2002-05-16	55.60	55.64	54.75	55.04	129400
2002-05-17	55.25	55.49	54.60	55.25	240100
2002-05-20	55.15	55.16	54.30	54.55	81900
2002-05-21	54.50	54.81	53.06	53.38	247600
2002-05-22	53.30	53.75	52.55	53.15	43400
2002-05-23	53.15	54.20	52.60	54.20	71600
2002-05-24	53.75	53.78	53.00	53.16	19400
2002-05-28	53.25	53.25	52.25	53.04	109200
2002-05-29	52.60	52.74	51.89	51.89	191100
2002-05-30	51.89	52.54	51.42	52.00	124500
2002-05-31	52.45	52.85	51.71	51.80	115100
2002-06-03	51.90	52.10	50.26	50.26	142400
2002-06-04	50.05	50.74	49.45	50.35	296000
2002-06-05	50.55	50.60	49.75	50.49	215200
2002-06-06	50.40	50.43	49.10	49.15	99700
2002-06-07	48.20	49.99	48.10	49.61	210100
2002-06-10	49.61	50.29	49.46	49.70	639100
2002-06-11	49.80	50.10	48.50	48.77	213500
2002-06-12	48.55	48.95	47.81	48.60	154400
2002-06-13	48.20	48.90	47.66	47.66	85500
2002-06-14	47.00	48.10	46.40	48.00	599000
2002-06-17	48.60	49.55	48.50	49.45	431500
2002-06-18	49.30	50.35	49.25	49.80	125600
2002-06-19	49.30	50.13	48.35	48.35	129400
2002-06-20	48.70	48.92	47.68	48.00	21800
2002-06-21	48.00	48.75	47.50	47.50	176500
2002-06-24	47.25	47.95	46.50	47.54	414600
2002-06-25	48.00	48.04	46.26	46.50	137200
2002-06-26	45.45	47.00	45.21	47.00	122800
2002-06-27	47.25	47.50	46.15	47.41	192700
2002-06-28	47.50	48.34	47.40	47.70	122600
2002-07-01	47.46	47.49	45.15	45.15	269000
2002-07-02	45.25	45.25	43.70	43.85	372300
2002-07-03	43.78	44.00	42.85	44.00	103400
2002-07-05	44.30	45.64	44.11	45.64	224200
2002-07-08	45.35	45.40	44.15	44.30	165900
2002-07-09	44.00	44.80	43.45	43.80	101500
2002-07-10	43.90	43.90	42.50	42.80	79300
2002-07-11	42.20	42.75	41.21	42.75	332400
2002-07-12	43.00	43.54	42.21	42.55	80600
2002-07-15	42.55	42.55	40.46	41.80	176900
2002-07-16	41.55	42.90	41.40	42.00	538500
2002-07-17	43.15	43.25	41.71	42.22	309500
2002-07-18	42.15	42.55	41.00	41.00	53700
2002-07-19	40.40	40.89	39.46	40.04	619400
2002-07-22	39.30	40.49	38.36	39.15	347500
2002-07-23	38.75	39.37	37.51	37.55	202000
2002-07-24	36.20	39.25	36.10	39.25	234900
2002-07-25	39.45	40.19	38.31	39.70	394900
2002-07-26	39.00	39.85	38.70	39.60	351100
2002-07-29	40.20	41.70	40.20	41.55	152900
2002-07-30	41.35	41.74	40.50	41.50	241100
2002-07-31	41.35	41.50	40.55	40.65	184900
2002-08-01	40.50	40.57	39.60	39.80	370600
2002-08-02	40.00	40.03	38.40	38.82	201000
2002-08-05	38.52	38.80	37.45	37.60	84700
2002-08-06	38.10	39.54	38.10	39.25	170500
2002-08-07	40.20	40.29	38.55	39.64	227800
2002-08-08	39.60	40.44	39.01	40.23	181300
2002-08-09	39.85	40.45	39.52	39.80	215300
2002-08-12	39.80	40.40	39.50	39.97	149200
2002-08-13	39.90	40.40	38.60	38.89	150200
2002-08-14	39.10	40.25	38.55	39.99	131000
2002-08-15	40.23	40.75	40.03	40.69	132800
2002-08-16	39.95	41.20	39.95	40.75	582300
2002-08-19	41.10	42.10	40.76	42.00	441200
2002-08-20	41.90	41.90	41.16	41.45	269400
2002-08-21	41.50	43.09	41.29	42.45	1648500
2002-08-22	42.45	43.09	42.05	42.90	1069900
2002-08-23	42.30	42.60	41.56	41.76	158300
2002-08-26	42.05	42.48	41.12	42.00	489100
2002-08-27	42.60	42.65	41.05	41.25	736700
2002-08-28	40.65	40.97	40.10	40.30	362800
2002-08-29	39.90	41.25	39.80	40.90	170200
2002-08-30	40.66	41.20	40.48	40.54	44200
2002-09-03	39.75	40.00	38.61	38.61	727200
2002-09-04	39.00	40.14	38.81	39.84	581700
2002-09-05	39.30	39.65	38.95	39.05	145400
2002-09-06	39.90	40.50	39.55	40.25	175400
2002-09-09	40.25	40.80	39.64	40.40	92700
2002-09-10	40.25	40.94	40.20	40.75	145600
2002-09-11	41.90	41.90	40.65	40.80	156000
2002-09-12	40.60	40.60	39.90	39.90	163000
2002-09-13	39.60	40.45	39.50	40.38	196800
2002-09-16	40.25	40.60	39.60	39.79	132700
2002-09-17	40.45	40.45	38.85	39.15	205600
2002-09-18	38.60	38.95	38.05	38.51	390000
2002-09-19	38.35	38.65	37.30	37.40	257400
2002-09-20	37.80	38.30	37.55	37.75	299400
2002-09-23	37.40	37.78	36.51	36.90	244900
2002-09-24	36.30	37.04	36.30	36.57	221800
2002-09-25	37.40	37.99	36.60	37.79	664800
2002-09-26	38.05	38.45	37.65	38.27	437300
2002-09-27	38.05	38.44	37.29	37.38	383400
2002-09-30	37.00	37.74	36.40	37.35	936400
2002-10-01	37.30	38.00	36.84	38.00	414500
2002-10-02	38.00	38.36	37.13	37.13	128500
2002-10-03	37.25	37.56	36.56	36.75	77400
2002-10-04	36.90	36.90	35.40	35.55	307300
2002-10-07	35.65	35.66	34.50	34.65	295100
2002-10-08	34.85	35.30	34.30	35.30	312200
2002-10-09	34.50	34.89	33.60	33.94	109200
2002-10-10	33.91	35.05	33.50	34.95	243700
2002-10-11	35.55	36.55	35.55	36.10	367300
2002-10-14	35.70	36.35	35.50	36.16	138300
2002-10-15	37.50	37.95	37.40	37.95	302000
2002-10-16	37.32	37.32	36.60	36.80	144600
2002-10-17	38.00	38.10	37.65	37.96	594700
2002-10-18	37.90	38.60	37.56	38.25	361900
2002-10-21	38.25	39.10	37.86	38.95	158400
2002-10-22	38.30	38.85	38.10	38.58	332200
2002-10-23	38.10	39.25	37.76	39.25	177000
2002-10-24	39.40	39.49	38.45	38.74	277900
2002-10-25	38.65	39.25	38.37	39.22	69000
2002-10-28	39.55	39.60	38.65	38.80	207500
2002-10-29	38.70	39.00	37.90	38.75	287700
2002-10-30	38.90	39.54	38.66	39.54	264600
2002-10-31	39.65	39.90	39.31	39.50	579200
2002-11-01	39.00	40.54	39.00	40.54	217800
2002-11-04	41.00	41.75	40.80	41.05	538600
2002-11-05	41.00	41.00	40.34	40.94	222000
2002-11-06	41.10	42.00	40.75	41.79	547200
2002-11-07	41.10	41.39	40.35	40.60	241500
2002-11-08	40.55	40.80	39.85	40.20	233900
2002-11-11	39.80	39.85	38.80	39.00	262000
2002-11-12	39.24	40.05	39.00	39.60	379100
2002-11-13	39.20	40.25	39.16	39.71	287000
2002-11-14	40.40	41.10	40.30	40.75	276900
2002-11-15	40.40	41.15	40.36	41.09	233300
2002-11-18	41.40	41.40	40.23	40.56	215100
2002-11-19	40.40	40.80	40.02	40.30	87300
2002-11-20	40.06	41.40	40.06	41.30	368900
2002-11-21	41.75	42.60	41.73	42.30	550100
2002-11-22	42.20	43.00	42.10	42.50	1185400
2002-11-25	42.90	43.40	42.36	42.90	2140700
2002-11-26	42.90	43.24	42.25	42.35	474500
2002-11-27	43.00	43.79	42.80	43.65	753600
2002-11-29	43.95	44.00	42.90	42.90	110300
2002-12-02	44.00	44.25	43.14	43.31	532400
2002-12-03	43.25	43.25	42.40	42.45	456700
2002-12-04	41.75	42.55	41.45	42.19	734300
2002-12-05	42.30	42.35	41.61	41.75	426600
2002-12-06	41.20	42.34	41.20	42.08	532300
2002-12-09	41.60	41.90	40.60	40.60	380700
2002-12-10	41.99	41.99	40.90	41.45	433600
2002-12-11	41.20	41.99	41.20	41.50	492100
2002-12-12	41.90	41.99	41.50	41.90	240900
2002-12-13	41.20	41.39	40.70	40.70	378300
2002-12-16	40.95	41.55	40.77	41.40	273700
2002-12-17	41.35	41.70	40.80	40.90	717900
2002-12-18	40.70	40.80	40.01	40.15	560800
2002-12-19	40.40	41.00	39.66	39.85	489700
2002-12-20	40.30	40.69	40.06	40.69	378800
2002-12-23	40.35	40.98	40.35	40.81	585400
2002-12-24	41.00	41.09	40.56	40.78	86400
2002-12-26	40.80	41.39	40.55	40.94	240300
2002-12-27	40.60	40.84	40.15	40.44	242800
2002-12-30	40.20	40.40	39.66	39.90	437100
2002-12-31	40.05	40.69	39.75	39.85	673100
2003-01-02	40.36	41.25	40.01	41.20	541900
2003-01-03	41.30	41.44	40.85	41.25	297700
2003-01-06	41.25	42.00	41.25	41.56	503800
2003-01-07	41.62	41.95	41.00	41.31	395400
2003-01-08	41.40	41.40	40.77	40.96	847700
2003-01-09	41.00	41.95	41.00	41.70	242800
2003-01-10	41.30	42.20	41.25	41.94	189600
2003-01-13	42.35	42.45	41.50	41.84	254200
2003-01-14	41.65	42.15	41.60	42.10	276400
2003-01-15	42.00	42.00	41.40	41.74	404400
2003-01-16	41.90	42.10	41.54	41.79	341100
2003-01-17	41.05	41.40	40.55	40.89	387700
2003-01-21	40.75	40.90	40.10	40.40	192600
2003-01-22	39.95	40.48	39.85	40.05	239300
2003-01-23	40.50	40.58	39.90	40.21	494000
2003-01-24	40.15	40.15	39.25	39.43	627400
2003-01-27	39.00	39.45	38.51	38.67	413000
2003-01-28	38.75	39.34	38.36	39.28	201900
2003-01-29	39.00	39.64	38.40	39.29	61000
2003-01-30	39.55	39.55	38.51	38.70	341700
2003-01-31	38.60	39.19	38.35	39.09	420200
2003-02-03	38.90	39.30	38.70	38.75	153700
2003-02-04	38.30	38.65	38.05	38.65	473900
2003-02-05	38.65	38.98	38.10	38.26	223600
2003-02-06	38.45	38.60	37.96	38.01	442000
2003-02-07	38.50	38.54	37.56	37.56	226400
2003-02-10	37.57	37.99	37.15	37.99	539800
2003-02-11	37.90	38.14	37.45	37.66	257200
2003-02-12	37.65	37.99	37.21	37.21	298500
2003-02-13	37.10	37.34	36.70	37.15	411100
2003-02-14	37.39	37.79	36.96	37.63	592100
2003-02-18	37.95	38.48	37.91	38.42	429000
2003-02-19	38.25	38.28	37.56	37.80	327700
2003-02-20	38.04	38.04	37.61	37.79	292800
2003-02-21	37.87	38.54	37.75	38.21	89600
2003-02-24	38.45	38.45	37.60	37.80	127800
2003-02-25	37.40	38.09	37.21	38.09	149400
2003-02-26	37.65	38.05	37.36	37.61	167700
2003-02-27	38.00	38.28	37.72	37.82	119700
2003-02-28	38.25	38.34	37.91	38.13	75900
2003-03-03	38.15	38.45	37.65	37.84	287800
2003-03-04	37.65	37.89	37.36	37.39	100200
2003-03-05	37.35	37.64	37.11	37.50	222700
2003-03-06	37.30	38.10	36.96	37.01	352900
2003-03-07	36.70	37.70	36.66	37.30	294700
2003-03-10	36.95	37.15	36.45	36.51	63400
2003-03-11	36.70	36.89	36.23	36.28	565200
2003-03-12	36.23	36.48	35.97	36.36	404700
2003-03-13	36.95	37.68	36.51	37.55	330900
2003-03-14	37.85	37.95	37.36	37.55	293800
2003-03-17	37.34	38.83	37.11	38.66	343200
2003-03-18	38.90	39.09	38.36	39.00	221800
2003-03-19	39.05	39.05	38.53	38.81	348400
2003-03-20	38.85	39.39	38.21	39.11	350000
2003-03-21	39.65	39.99	39.27	39.94	724000
2003-03-24	39.30	39.30	38.61	39.04	287900
2003-03-25	38.75	39.59	38.75	39.48	212400
2003-03-26	39.29	39.50	38.81	39.09	164400
2003-03-27	38.67	39.40	38.59	39.25	238600
2003-03-28	39.20	39.53	38.96	38.96	820300
2003-03-31	38.69	38.95	38.22	38.25	599500
2003-04-01	38.55	39.05	38.41	38.95	418100
2003-04-02	39.60	40.19	39.42	39.99	266300
2003-04-03	40.15	40.19	38.87	39.71	705800
2003-04-04	40.10	40.13	39.50	39.70	84800
2003-04-07	40.55	40.75	39.70	39.70	357100
2003-04-08	39.85	39.89	39.31	39.46	112300
2003-04-09	39.70	40.05	38.95	39.19	156400
2003-04-10	39.35	39.44	39.01	39.16	48400
2003-04-11	39.40	39.79	39.01	39.10	194900
2003-04-14	39.25	39.90	39.20	39.75	33400
2003-04-15	39.51	40.29	39.37	40.29	534400
2003-04-16	40.35	40.49	39.56	39.99	207900
2003-04-17	40.10	40.60	39.70	40.49	194900
2003-04-21	40.70	40.90	40.44	40.63	277200
2003-04-22	40.55	41.50	40.40	41.37	386200
2003-04-23	41.50	41.96	41.32	41.90	89600
2003-04-24	41.70	41.88	41.40	41.47	220500
2003-04-25	41.30	41.49	40.86	41.18	47400
2003-04-28	41.20	41.75	41.16	41.70	215900
2003-04-29	41.83	42.26	41.73	41.94	616000
2003-04-30	41.95	42.45	41.73	42.18	119200
2003-05-01	42.30	42.49	41.70	42.30	992700
2003-05-02	42.35	43.34	42.30	43.27	339000
2003-05-05	43.27	43.74	43.27	43.60	378900
2003-05-06	43.55	44.06	43.55	43.73	421800
2003-05-07	43.60	43.85	43.40	43.49	190800
2003-05-08	43.25	43.48	42.95	43.17	196600
2003-05-09	43.49	43.85	43.34	43.77	256300
2003-05-12	43.80	44.46	43.74	44.40	385100
2003-05-13	44.40	44.72	44.03	44.45	229400
2003-05-14	44.75	44.75	44.26	44.58	334000
2003-05-15	44.80	44.99	44.60	44.95	667200
2003-05-16	44.85	44.86	44.20	44.25	641100
2003-05-19	44.01	44.20	43.24	43.30	212800
2003-05-20	43.25	43.53	42.81	43.31	318200
2003-05-21	43.22	43.59	42.97	43.55	134300
2003-05-22	43.40	44.19	43.40	43.86	356800
2003-05-23	44.10	44.49	43.81	44.40	785000
2003-05-27	44.38	45.60	44.15	45.51	290400
2003-05-28	45.95	46.09	45.56	45.97	302600
2003-05-29	46.25	46.56	45.80	46.20	258200
2003-05-30	46.65	47.19	46.52	47.19	853200
2003-06-02	47.50	47.94	46.86	47.00	705300
2003-06-03	47.10	47.19	46.66	47.00	526500
2003-06-04	47.24	48.14	47.10	48.00	411500
2003-06-05	47.98	48.95	47.55	48.90	568300
2003-06-06	49.65	50.00	48.25	48.30	449000
2003-06-09	48.00	48.23	47.16	47.16	286700
2003-06-10	47.72	48.10	47.28	48.09	458400
2003-06-11	47.95	48.55	47.55	48.35	174700
2003-06-12	48.70	48.95	48.35	48.69	327000
2003-06-13	48.70	48.74	47.56	47.76	425300
2003-06-16	47.92	48.65	47.81	48.40	251500
2003-06-17	48.70	48.89	48.20	48.75	545900
2003-06-18	48.60	48.95	48.26	48.83	247600
2003-06-19	48.80	49.15	47.82	48.00	448400
2003-06-20	48.15	48.24	47.55	47.89	312400
2003-06-23	47.80	47.80	46.45	46.70	912600
2003-06-24	46.80	47.15	46.16	46.79	409100
2003-06-25	46.90	47.64	46.86	47.24	352700
2003-06-26	47.40	48.10	47.25	47.91	474300
2003-06-27	48.15	48.66	47.61	47.78	788200
2003-06-30	48.35	48.39	47.00	47.25	984700
2003-07-01	47.25	47.95	46.70	47.85	398600
2003-07-02	48.25	49.09	48.05	49.08	1377100
2003-07-03	48.75	49.19	48.60	48.67	383800
2003-07-07	49.60	49.93	49.36	49.75	597000
2003-07-08	49.99	51.16	49.79	51.00	738300
2003-07-09	51.15	51.80	50.55	51.46	523100
2003-07-10	51.10	51.14	50.19	50.37	334900
2003-07-11	50.75	51.19	50.65	50.95	266300
2003-07-14	51.90	52.24	51.60	51.70	512700
2003-07-15	52.25	52.25	51.27	51.60	196600
2003-07-16	51.80	51.84	50.71	51.10	292300
2003-07-17	50.40	50.59	49.11	49.20	345800
2003-07-18	49.25	49.99	49.20	49.70	262300
2003-07-21	49.75	49.79	48.75	49.00	555600
2003-07-22	49.50	50.04	49.00	50.04	481300
2003-07-23	50.15	50.49	49.55	50.49	292000
2003-07-24	50.75	51.24	49.96	49.96	228400
2003-07-25	50.20	50.86	49.75	50.74	331500
2003-07-28	50.85	51.45	50.65	51.40	202500
2003-07-29	51.64	51.74	50.66	51.15	240000
2003-07-30	51.35	51.35	50.70	51.10	104400
2003-07-31	51.45	51.86	51.10	51.43	1246100
2003-08-01	51.00	51.23	50.30	50.60	455600
2003-08-04	50.60	50.69	49.55	50.10	612100
2003-08-05	50.10	50.15	49.07	49.19	217700
2003-08-06	49.00	49.34	48.50	48.60	544700
2003-08-07	48.40	48.69	48.10	48.47	639600
2003-08-08	48.70	48.95	48.26	48.70	344800
2003-08-11	48.55	49.40	48.55	49.40	343900
2003-08-12	49.45	50.39	49.26	50.39	235600
2003-08-13	50.15	50.60	50.02	50.40	140800
2003-08-14	50.49	50.79	50.15	50.75	406600
2003-08-15	50.84	51.13	50.84	51.00	244100
2003-08-18	51.20	52.10	50.96	52.10	308000
2003-08-19	52.10	53.10	50.96	53.09	708700
2003-08-20	52.75	53.20	52.46	52.90	460100
2003-08-21	53.70	53.70	53.12	53.64	549500
2003-08-22	54.20	54.25	52.45	52.56	514500
2003-08-25	52.78	52.78	51.93	52.40	562600
2003-08-26	52.07	52.69	51.48	52.50	404200
2003-08-27	52.74	53.45	52.60	53.25	539900
2003-08-28	53.55	54.15	52.80	53.89	552200
2003-08-29	53.95	54.40	53.70	54.13	363900
2003-09-02	54.40	55.40	53.85	55.40	322900
2003-09-03	55.70	56.04	55.46	55.90	871500
2003-09-04	55.85	56.10	55.31	55.99	313600
2003-09-05	55.74	56.30	55.30	55.55	296200
2003-09-08	55.95	56.75	55.76	56.64	602400
2003-09-09	56.60	56.90	56.11	56.45	2012400
2003-09-10	55.85	56.00	54.65	54.85	679500
2003-09-11	54.80	55.63	54.50	55.26	902300
2003-09-12	55.00	55.74	54.51	55.60	491300
2003-09-15	55.80	56.10	55.38	55.44	383600
2003-09-16	55.50	56.55	55.50	56.50	498900
2003-09-17	56.00	56.85	56.00	56.65	408700
2003-09-18	56.60	57.19	56.11	57.13	1076900
2003-09-19	57.00	57.25	56.60	56.76	699500
2003-09-22	56.20	56.50	55.56	56.05	364400
2003-09-23	56.50	57.10	56.25	57.05	358800
2003-09-24	57.10	57.19	55.27	55.30	873600
2003-09-25	55.60	55.60	53.61	53.61	1865300
2003-09-26	53.50	53.55	52.22	52.38	1913200
2003-09-29	52.90	53.35	51.75	53.20	980300
2003-09-30	53.25	53.54	51.75	52.59	1932400
2003-10-01	52.83	53.99	52.81	53.70	968100
2003-10-02	54.00	54.64	53.66	54.40	423600
2003-10-03	55.40	55.94	55.04	55.45	780500
2003-10-06	55.90	56.15	55.27	56.00	587800
2003-10-07	55.95	56.60	55.60	56.31	535500
2003-10-08	56.30	56.75	55.50	55.90	1896100
2003-10-09	56.70	57.39	55.75	56.30	846000
2003-10-10	56.65	56.70	55.80	56.34	573300
2003-10-13	56.65	57.59	56.62	57.35	436500
2003-10-14	57.35	57.91	57.09	57.80	312500
2003-10-15	58.20	58.20	57.01	57.24	599900
2003-10-16	57.05	57.55	56.75	57.53	534500
2003-10-17	57.35	57.59	56.20	56.30	220300
2003-10-20	56.50	56.74	55.85	56.30	332600
2003-10-21	56.65	57.15	56.31	56.75	286500
2003-10-22	56.55	56.55	55.45	55.74	557600
2003-10-23	55.50	55.60	54.50	55.24	626300
2003-10-24	54.45	54.94	54.16	54.55	1111700
2003-10-27	55.19	55.89	55.19	55.70	332900
2003-10-28	56.00	57.11	55.91	57.11	648000
2003-10-29	56.95	57.79	56.85	57.60	1415600
2003-10-30	58.00	58.54	57.40	57.70	1317300
2003-10-31	57.65	57.99	57.10	57.15	1238700
2003-11-03	58.10	58.55	57.76	58.40	381200
2003-11-04	58.30	58.85	58.01	58.37	334300
2003-11-05	58.30	58.60	57.50	58.45	329400
2003-11-06	58.69	58.97	58.06	58.86	382300
2003-11-07	59.25	59.49	58.70	58.90	724300
2003-11-10	59.00	59.00	57.41	57.61	812100
2003-11-11	57.40	57.58	56.55	56.87	533000
2003-11-12	57.11	58.60	57.06	58.50	478000
2003-11-13	58.40	58.90	58.05	58.85	245200
2003-11-14	58.85	59.10	57.45	57.45	546000
2003-11-17	56.80	57.00	56.01	56.64	1962600
2003-11-18	57.25	57.56	56.00	56.00	739500
2003-11-19	56.24	56.84	55.85	56.73	544300
2003-11-20	56.45	57.15	56.02	56.08	439800
2003-11-21	56.70	56.86	56.15	56.69	299900
2003-11-24	57.30	58.30	57.06	58.26	1420000
2003-11-25	58.45	58.85	58.26	58.64	735100
2003-11-26	59.05	59.24	58.07	58.75	389400
2003-11-28	58.88	59.30	58.08	59.30	198700
2003-12-01	59.45	60.10	59.41	60.00	1333500
2003-12-02	59.85	60.45	59.80	60.05	343800
2003-12-03	60.30	60.49	58.59	58.59	503300
2003-12-04	58.60	58.90	57.53	58.57	1032800
2003-12-05	58.05	58.39	57.57	57.70	723300
2003-12-08	57.80	58.33	57.19	57.85	1652300
2003-12-09	58.30	58.35	56.83	56.90	1348300
2003-12-10	57.00	57.15	55.80	56.00	1005900
2003-12-11	56.05	58.01	56.05	57.90	1358300
2003-12-12	60.90	60.90	57.52	58.25	628200
2003-12-15	59.35	59.37	56.70	56.70	760700
2003-12-16	56.80	57.07	55.90	56.90	679400
2003-12-17	56.85	57.20	56.26	57.10	518300
2003-12-18	57.15	58.19	56.97	58.08	951800
2003-12-19	57.90	58.17	57.42	57.90	643700
2003-12-22	57.90	58.45	57.65	58.40	428600
2003-12-23	58.16	58.93	58.16	58.93	438600
2003-12-24	58.85	58.89	58.46	58.58	365600
2003-12-26	58.60	59.00	58.60	58.90	154900
2003-12-29	59.10	59.95	59.10	59.75	1010500
2003-12-30	59.90	60.12	59.62	59.92	438400
2003-12-31	60.15	60.30	59.20	59.26	1640700
2004-01-02	59.60	60.19	59.21	59.71	619500
2004-01-05	60.20	60.98	59.70	60.91	728300
2004-01-06	61.00	61.50	60.73	61.00	286900
2004-01-07	61.24	61.72	60.70	61.72	295600
2004-01-08	62.15	62.49	61.80	62.25	1216700
2004-01-09	61.80	62.79	61.65	61.85	438000
2004-01-12	62.10	63.10	61.88	63.10	626200
2004-01-13	62.95	63.10	61.91	62.55	897100
2004-01-14	62.95	63.08	62.37	63.06	314000
2004-01-15	62.90	63.38	62.10	63.20	524500
2004-01-16	63.35	64.00	63.33	63.75	422700
2004-01-20	64.35	64.75	63.66	64.75	399600
2004-01-21	64.60	64.72	63.72	64.19	876500
2004-01-22	64.80	64.99	63.60	63.84	669700
2004-01-23	63.94	64.30	63.39	64.24	353500
2004-01-26	64.25	65.00	63.78	65.00	547100
2004-01-27	65.00	65.00	63.90	64.04	691600
2004-01-28	64.48	64.70	62.51	62.65	936200
2004-01-29	62.92	63.13	61.18	62.12	869300
2004-01-30	62.10	62.74	61.76	62.10	1124700
2004-02-02	62.50	62.99	61.70	62.39	493800
2004-02-03	62.15	62.38	61.90	61.95	297800
2004-02-04	61.46	61.59	60.15	60.30	929100
2004-02-05	60.55	61.11	60.30	60.84	946800
2004-02-06	61.30	62.71	60.93	62.65	570800
2004-02-09	62.86	63.25	62.45	62.60	2594100
2004-02-10	62.83	63.49	62.60	63.49	1064800
2004-02-11	63.60	63.99	63.27	63.72	882000
2004-02-12	63.75	64.10	63.25	63.35	548300
2004-02-13	63.70	63.89	62.50	62.52	673300
2004-02-17	63.20	63.85	63.06	63.85	1741200
2004-02-18	63.70	63.98	63.26	63.27	924200
2004-02-19	63.80	64.13	62.22	62.25	1321800
2004-02-20	62.34	62.45	61.25	62.00	1452000
2004-02-23	62.14	62.21	60.55	60.74	896900
2004-02-24	60.68	61.19	59.82	60.74	2205700
2004-02-25	60.65	61.61	60.63	61.60	1330800
2004-02-26	61.51	62.19	61.17	62.06	1134100
2004-02-27	62.20	62.57	61.80	62.25	1178000
2004-03-01	62.40	63.25	62.21	63.07	595200
2004-03-02	63.20	63.53	62.67	62.94	345900
2004-03-03	62.75	63.21	62.05	62.65	510600
2004-03-04	62.90	63.89	62.58	63.74	540200
2004-03-05	63.10	64.50	63.05	63.61	1364700
2004-03-08	64.00	64.48	62.70	62.70	453600
2004-03-09	62.75	63.19	61.63	62.19	1185700
2004-03-10	62.05	62.70	60.65	60.65	1439600
2004-03-11	60.30	61.68	59.90	60.00	1814500
2004-03-12	60.58	61.88	60.55	61.88	677600
2004-03-15	61.65	61.65	60.00	60.20	741000
2004-03-16	60.80	61.04	59.15	59.96	2221900
2004-03-17	60.60	61.50	60.40	61.12	1017200
2004-03-18	60.95	61.25	60.15	60.80	551900
2004-03-19	60.90	61.25	60.05	60.05	510100
2004-03-22	59.60	59.74	58.47	58.87	1790200
2004-03-23	59.30	59.87	58.52	58.85	1320000
2004-03-24	59.05	59.45	58.50	58.90	621600
2004-03-25	59.35	60.72	59.25	60.50	820000
2004-03-26	60.41	61.18	60.35	60.80	481300
2004-03-29	61.35	62.15	61.20	61.85	968500
2004-03-30	61.90	62.54	61.75	62.52	1163600
2004-03-31	62.55	62.79	61.90	62.50	397700
2004-04-01	62.52	63.22	62.50	63.01	736300
2004-04-02	64.55	64.58	63.70	64.12	1260500
2004-04-05	64.13	64.75	64.10	64.70	499700
2004-04-06	64.35	64.60	63.80	63.80	364300
2004-04-07	63.80	64.51	63.34	64.06	380500
2004-04-08	64.85	64.86	63.75	63.86	907600
2004-04-12	64.15	64.60	63.92	64.25	574200
2004-04-13	64.65	64.65	62.34	62.72	1825300
2004-04-14	62.23	63.04	61.80	62.10	1114300
2004-04-15	62.50	62.70	61.16	61.75	458800
2004-04-16	61.84	62.32	61.20	62.05	1188400
2004-04-19	62.00	62.75	61.35	62.63	478100
2004-04-20	62.80	63.18	60.95	61.02	1051300
2004-04-21	61.63	62.25	60.81	62.05	1300500
2004-04-22	62.22	63.44	62.07	63.01	877500
2004-04-23	63.50	63.53	62.40	62.99	1519800
2004-04-26	63.39	63.87	62.84	63.00	731300
2004-04-27	63.32	63.60	62.52	62.94	340900
2004-04-28	62.46	62.56	61.14	61.30	742900
2004-04-29	61.50	61.91	59.91	60.37	1385600
2004-04-30	60.45	60.75	59.10	59.25	859000
2004-05-03	59.47	60.50	59.40	59.88	645600
2004-05-04	60.10	61.27	59.83	60.48	628900
2004-05-05	60.64	61.17	60.38	60.86	465100
2004-05-06	60.16	60.32	59.07	59.83	627500
2004-05-07	59.20	60.50	58.25	58.35	610500
2004-05-10	57.75	58.09	56.63	57.15	3232900
2004-05-11	57.44	58.75	57.44	58.59	810800
2004-05-12	58.30	58.88	56.77	58.77	723800
2004-05-13	58.25	59.15	58.12	58.40	1020800
2004-05-14	58.60	58.68	57.48	57.79	456800
2004-05-17	56.61	57.43	56.25	56.98	1241300
2004-05-18	57.45	57.81	57.24	57.79	1025500
2004-05-19	58.40	59.04	57.44	57.47	1082200
2004-05-20	57.75	58.11	57.16	57.40	441700
2004-05-21	57.85	58.30	57.56	58.05	419300
2004-05-24	58.92	58.99	58.02	58.83	898600
2004-05-25	58.79	60.30	58.45	60.15	796900
2004-05-26	60.04	60.64	59.95	60.56	1567200
2004-05-27	60.80	61.16	59.97	60.55	669200
2004-05-28	60.75	60.75	60.15	60.56	339800
2004-06-01	60.01	61.35	60.01	61.35	912400
2004-06-02	61.49	61.49	60.74	61.01	951600
2004-06-03	61.05	61.05	59.78	59.78	609200
2004-06-04	60.38	60.90	60.15	60.54	525100
2004-06-07	60.94	61.60	60.66	61.60	605600
2004-06-08	61.26	61.60	61.20	61.60	319300
2004-06-09	61.29	61.51	60.15	60.15	422200
2004-06-10	60.68	60.68	60.00	60.23	554800
2004-06-14	59.70	59.95	58.86	58.86	1029200
2004-06-15	59.46	60.44	59.46	60.06	361100
2004-06-16	60.30	60.58	60.02	60.49	431600
2004-06-17	60.25	60.74	59.70	60.00	532900
2004-06-18	59.77	60.61	59.77	60.19	192200
2004-06-21	60.27	60.52	59.80	60.00	844400
2004-06-22	60.05	60.42	59.37	60.30	562100
2004-06-23	60.45	61.54	60.22	61.47	535800
2004-06-24	61.45	61.71	61.00	61.15	470100
2004-06-25	61.05	62.00	61.04	61.90	683900
2004-06-28	62.35	62.47	61.58	61.80	2003800
2004-06-29	61.95	62.50	61.79	62.27	1361800
2004-06-30	62.45	62.73	62.18	62.50	708700
2004-07-01	62.55	62.61	61.30	61.40	688400
2004-07-02	61.55	61.55	60.83	61.10	382100
2004-07-06	60.84	60.84	59.60	59.80	719900
2004-07-07	59.90	60.32	59.54	59.55	302600
2004-07-08	59.30	59.59	58.31	58.45	1161500
2004-07-09	58.60	58.97	58.60	58.84	881700
2004-07-12	58.50	58.74	57.89	58.44	1038200
2004-07-13	58.55	58.78	58.25	58.27	257500
2004-07-14	57.75	58.85	57.75	58.03	566000
2004-07-15	58.35	58.59	58.00	58.15	540100
2004-07-16	58.45	58.51	57.16	57.20	636100
2004-07-19	57.30	57.44	56.54	57.02	392100
2004-07-20	57.06	58.35	57.05	58.26	1347700
2004-07-21	58.50	58.51	56.25	56.25	1094900
2004-07-22	56.18	56.56	55.09	56.38	1344200
2004-07-23	56.14	56.16	55.30	55.37	757500
2004-07-26	55.65	55.70	54.22	54.42	1478500
2004-07-27	54.80	56.05	54.80	55.89	1112500
2004-07-28	55.71	55.88	54.65	55.61	985100
2004-07-29	55.88	56.62	55.78	56.62	492800
2004-07-30	56.55	57.07	56.35	56.97	472000
2004-08-02	56.20	56.91	55.94	56.74	433900
2004-08-03	56.52	56.58	55.66	55.68	684400
2004-08-04	55.13	55.92	54.70	55.36	973100
2004-08-05	55.40	55.44	54.11	54.11	620800
2004-08-06	53.45	53.48	52.47	52.80	1368000
2004-08-09	52.80	52.95	52.32	52.59	377100
2004-08-10	52.60	53.85	52.60	53.40	1076600
2004-08-11	53.10	53.64	52.23	53.25	637000
2004-08-12	52.75	52.98	52.15	52.27	833300
2004-08-13	52.50	52.85	52.02	52.25	893600
2004-08-16	52.38	53.41	52.37	53.22	712500
2004-08-17	53.80	54.11	53.54	53.69	504100
2004-08-18	53.35	55.29	53.32	55.15	676400
2004-08-19	54.80	55.22	54.49	54.72	827200
2004-08-20	54.65	56.01	54.65	55.90	933900
2004-08-23	56.20	56.29	55.40	55.62	829000
2004-08-24	55.79	56.19	55.20	55.60	507400
2004-08-25	55.60	56.10	55.20	55.99	858600
2004-08-26	55.60	56.06	55.55	55.70	1189900
2004-08-27	55.85	56.32	55.76	56.01	1149100
2004-08-30	55.85	55.95	55.22	55.26	309400
2004-08-31	55.28	55.79	54.81	55.60	502700
2004-09-01	55.63	57.00	55.60	56.26	402900
2004-09-02	56.20	57.35	56.20	57.35	545500
2004-09-03	57.05	57.30	56.23	56.56	295000
2004-09-07	57.00	57.37	56.80	57.10	1044000
2004-09-08	56.98	57.62	56.61	56.64	940600
2004-09-09	56.80	57.91	56.80	57.66	1009100
2004-09-10	57.66	58.40	57.19	58.32	545000
2004-09-13	58.60	59.06	58.40	58.70	793700
2004-09-14	58.60	58.83	58.16	58.75	821500
2004-09-15	58.43	58.47	58.02	58.19	1161900
2004-09-16	58.40	59.08	58.40	58.80	624100
2004-09-17	58.90	59.04	58.33	58.78	460600
2004-09-20	58.70	59.06	58.37	58.74	461200
2004-09-21	59.00	59.45	58.77	59.14	584400
2004-09-22	58.59	58.62	57.85	57.88	1026500
2004-09-23	58.05	58.31	57.83	58.00	940500
2004-09-24	58.05	58.55	58.00	58.01	598200
2004-09-27	57.50	57.56	56.97	57.22	542500
2004-09-28	57.40	57.82	57.01	57.70	1043600
2004-09-29	57.90	58.57	57.77	58.57	886600
2004-09-30	58.40	58.95	58.28	58.60	519000
2004-10-01	59.05	59.99	58.90	59.81	1446100
2004-10-04	61.00	61.00	60.42	60.59	1165900
2004-10-05	60.75	60.75	60.16	60.30	287800
2004-10-06	60.40	60.97	60.14	60.80	810300
2004-10-07	60.80	60.80	59.70	59.75	531500
2004-10-08	59.54	59.87	58.89	58.90	483800
2004-10-11	59.01	59.21	58.79	59.21	790400
2004-10-12	58.55	59.27	58.27	59.00	444500
2004-10-13	59.60	59.60	58.22	58.40	361600
2004-10-14	58.30	58.53	57.87	57.95	451400
2004-10-15	58.06	58.72	57.71	58.41	851200
2004-10-18	58.10	58.88	57.93	58.74	715400
2004-10-19	59.10	59.32	58.01	58.20	785200
2004-10-20	58.04	58.79	57.82	58.64	376600
2004-10-21	58.65	59.51	58.49	59.49	654900
2004-10-22	59.47	59.51	58.25	58.25	710000
2004-10-25	58.15	58.89	58.00	58.78	743900
2004-10-26	58.84	59.39	58.07	59.39	655000
2004-10-27	59.30	60.36	59.22	60.20	1446200
2004-10-28	60.10	60.53	59.75	60.15	498200
2004-10-29	60.05	60.46	59.73	60.00	1661800
2004-11-01	60.20	60.58	59.65	60.20	735200
2004-11-02	60.65	61.05	59.91	60.24	1474800
2004-11-03	61.60	61.75	60.92	61.38	1312800
2004-11-04	61.40	61.98	60.80	61.96	695300
2004-11-05	62.35	62.86	62.00	62.60	1105800
2004-11-08	62.55	62.65	62.08	62.11	547300
2004-11-09	62.40	62.85	62.16	62.85	389900
2004-11-10	62.75	63.44	62.52	63.07	725000
2004-11-11	63.25	63.85	63.03	63.74	623500
2004-11-12	63.75	64.29	63.38	64.20	1359700
2004-11-15	64.20	64.75	64.04	64.75	1156500
2004-11-16	64.34	64.50	63.90	64.08	1065600
2004-11-17	64.40	65.20	64.25	64.75	1046600
2004-11-18	64.65	64.65	64.00	64.48	460200
2004-11-19	64.10	64.19	63.25	63.35	880400
2004-11-22	63.17	64.18	63.14	64.06	813200
2004-11-23	64.10	64.40	63.41	64.21	716000
2004-11-24	64.65	64.98	64.32	64.85	508100
2004-11-26	64.95	65.35	64.72	64.86	648800
2004-11-29	65.39	65.55	64.50	64.98	1506600
2004-11-30	65.20	65.51	65.09	65.20	1023500
2004-12-01	65.55	66.50	65.42	66.27	1249200
2004-12-02	66.30	66.77	66.05	66.22	847000
2004-12-03	66.48	66.85	66.29	66.40	924400
2004-12-06	66.39	66.42	65.80	66.12	852200
2004-12-07	66.30	66.39	64.69	64.70	2183000
2004-12-08	64.75	65.40	64.53	65.30	631200
2004-12-09	65.05	65.12	64.00	64.85	1508800
2004-12-10	64.61	65.50	64.56	65.31	472800
2004-12-13	66.35	66.35	65.12	65.95	886000
2004-12-14	66.49	66.74	65.95	66.56	771600
2004-12-15	66.65	67.12	66.53	67.00	614600
2004-12-16	67.10	67.25	66.18	66.55	1020600
2004-12-17	66.48	66.59	65.97	66.22	1056000
2004-12-20	66.55	66.85	65.67	65.99	621200
2004-12-21	66.30	66.70	65.94	66.70	611500
2004-12-22	66.85	67.20	66.78	66.95	844500
2004-12-23	67.10	67.25	66.95	66.95	2260800
2004-12-27	67.50	67.59	66.30	66.50	462800
2004-12-28	66.65	67.78	66.62	67.74	617100
2004-12-29	67.60	67.85	67.46	67.74	577700
2004-12-30	67.95	67.95	67.54	67.54	548400
2004-12-31	67.75	67.99	67.28	67.30	1410400
2005-01-03	67.85	67.97	66.05	66.30	1345800
2005-01-04	66.50	66.65	64.52	64.62	1485600
2005-01-05	64.62	64.92	63.45	63.50	1372200
2005-01-06	63.83	64.49	63.57	63.81	1541200
2005-01-07	64.05	64.05	63.05	63.11	620700
2005-01-10	63.15	64.49	63.15	63.74	1873300
2005-01-11	63.50	63.52	62.76	63.02	1058700
2005-01-12	63.20	63.42	62.22	63.11	1286500
2005-01-13	63.25	63.70	62.73	63.04	909300
2005-01-14	63.30	63.88	63.18	63.81	1949500
2005-01-18	63.70	64.76	63.39	64.66	2734600
2005-01-19	64.55	64.67	63.50	63.62	1150900
2005-01-20	63.00	63.67	62.90	63.08	1103300
2005-01-21	63.35	63.69	62.73	62.96	904200
2005-01-24	63.05	63.35	61.98	62.10	2398800
2005-01-25	62.51	63.08	62.12	62.30	1239600
2005-01-26	62.85	63.61	62.65	63.54	1114200
2005-01-27	63.55	64.16	63.34	63.80	826700
2005-01-28	63.95	63.95	62.75	63.53	1379300
2005-01-31	63.34	64.53	63.34	64.40	1223500
2005-02-01	64.50	65.02	64.34	64.85	1403700
2005-02-02	65.05	65.37	64.81	65.28	1256800
2005-02-03	65.20	65.20	64.51	64.90	1129400
2005-02-04	64.68	65.94	64.65	65.82	2027000
2005-02-07	66.05	66.29	65.55	65.95	642200
2005-02-08	65.85	66.25	65.77	65.93	736000
2005-02-09	66.00	66.30	64.36	64.36	1369600
2005-02-10	64.50	64.79	64.00	64.50	1517400
2005-02-11	64.40	65.63	63.96	65.58	1408500
2005-02-14	65.40	65.73	65.11	65.54	1074400
2005-02-15	65.54	66.00	65.16	65.53	681600
2005-02-16	65.35	66.17	65.24	65.88	597700
2005-02-17	66.00	66.09	64.92	65.03	1111800
2005-02-18	65.04	65.43	64.70	64.90	868700
2005-02-22	64.45	65.08	63.65	63.70	1159000
2005-02-23	63.90	64.37	63.74	64.01	1156000
2005-02-24	63.90	64.74	63.44	64.70	1305400
2005-02-25	64.55	65.75	64.55	65.72	572500
2005-02-28	65.60	65.78	64.76	65.29	668600
2005-03-01	65.53	65.84	65.17	65.66	3145800
2005-03-02	65.45	66.22	65.25	65.62	509900
2005-03-03	65.85	66.03	65.07	65.58	930800
2005-03-04	66.12	66.28	65.60	66.13	1571700
2005-03-07	66.09	66.42	65.85	66.00	2874900
2005-03-08	65.90	66.15	65.26	65.38	3562900
2005-03-09	65.16	65.27	64.59	64.75	1232500
2005-03-10	64.52	64.75	63.83	64.30	1049200
2005-03-11	64.30	64.71	63.77	64.17	466100
2005-03-14	64.15	64.50	63.85	64.50	889700
2005-03-15	65.00	65.00	63.93	64.15	410400
2005-03-16	63.70	64.15	63.37	63.72	656600
2005-03-17	63.50	63.98	63.29	63.68	437900
2005-03-18	63.70	63.70	63.03	63.25	1000700
2005-03-21	62.60	63.97	62.60	63.30	618700
2005-03-22	63.35	64.18	62.95	63.00	883100
2005-03-23	62.84	63.04	62.45	62.55	1128800
2005-03-24	62.80	63.35	62.70	62.75	944700
2005-03-28	62.80	63.24	62.68	62.75	819100
2005-03-29	62.75	63.26	61.48	61.75	1654600
2005-03-30	62.10	62.75	61.98	62.68	886400
2005-03-31	62.70	62.76	62.31	62.58	1253700
2005-04-01	63.15	63.49	61.95	62.27	1498700
2005-04-04	62.25	62.73	61.70	62.54	780600
2005-04-05	62.50	62.88	62.41	62.75	893400
2005-04-06	63.00	63.45	62.82	62.87	903600
2005-04-07	62.65	63.35	62.56	63.21	1028700
2005-04-08	63.15	63.25	62.19	62.19	667900
2005-04-11	62.30	62.35	61.80	61.85	505700
2005-04-12	61.65	62.58	61.14	62.30	624000
2005-04-13	62.40	62.40	61.17	61.17	732900
2005-04-14	61.20	61.48	60.00	60.05	888900
2005-04-15	60.30	60.30	58.80	58.95	960000
2005-04-18	58.70	59.65	58.60	59.41	1644700
2005-04-19	60.00	60.49	59.82	60.40	2195100
2005-04-20	60.40	60.75	59.44	59.56	1386200
2005-04-21	60.25	61.22	59.97	61.10	876900
2005-04-22	61.10	61.10	59.41	60.10	775400
2005-04-25	60.99	60.99	60.21	60.71	332800
2005-04-26	60.30	61.09	59.67	59.72	780200
2005-04-27	59.30	60.00	58.91	59.65	616600
2005-04-28	59.20	59.39	58.22	58.22	830500
2005-04-29	58.90	58.93	57.64	58.80	991000
2005-05-02	59.00	59.37	58.66	59.34	1170000
2005-05-03	59.15	59.79	58.90	59.75	699300
2005-05-04	59.65	60.48	59.42	60.28	856900
2005-05-05	60.40	60.79	59.99	60.52	1062200
2005-05-06	61.10	61.10	60.33	60.68	672600
2005-05-09	60.53	61.30	60.29	61.30	542400
2005-05-10	60.75	60.86	60.22	60.42	539600
2005-05-11	60.67	60.67	59.58	60.45	645900
2005-05-12	60.75	60.80	59.42	59.62	679400
2005-05-13	59.80	59.98	58.80	59.39	578300
2005-05-16	59.30	60.31	59.30	60.20	634500
2005-05-17	60.20	60.62	59.75	60.60	661400
2005-05-18	61.10	62.05	60.94	62.05	2013100
2005-05-19	62.05	62.37	61.86	62.16	1118600
2005-05-20	62.06	62.12	61.65	61.85	514100
2005-05-23	62.30	62.78	62.07	62.50	738800
2005-05-24	62.35	62.59	62.10	62.30	418400
2005-05-25	62.40	62.40	61.60	61.71	493300
2005-05-26	62.12	62.75	62.01	62.62	602700
2005-05-27	62.90	63.10	62.46	63.10	1994000
2005-05-31	63.10	63.25	62.70	62.90	570600
2005-06-01	62.90	63.71	62.90	63.41	811100
2005-06-02	63.45	63.80	63.24	63.68	352600
2005-06-03	63.45	63.83	63.04	63.17	482600
2005-06-06	63.17	63.39	62.86	63.30	497500
2005-06-07	63.65	64.30	63.30	63.48	772900
2005-06-08	63.48	63.64	62.80	62.90	512700
2005-06-09	62.90	63.69	62.57	63.67	502500
2005-06-10	63.60	63.80	63.33	63.70	332200
2005-06-13	63.65	64.13	63.46	63.83	458900
2005-06-14	63.85	64.31	63.60	64.31	766600
2005-06-15	64.50	64.63	63.76	64.53	486100
2005-06-16	64.60	65.38	64.59	65.30	1149900
2005-06-17	65.55	65.81	65.06	65.28	884800
2005-06-20	65.00	65.30	64.79	64.96	609100
2005-06-21	65.05	65.27	64.76	65.17	368800
2005-06-22	65.38	65.52	64.83	65.35	1451800
2005-06-23	65.25	65.44	64.23	64.23	650300
2005-06-24	64.23	64.30	63.30	63.50	2561500
2005-06-27	63.55	63.81	63.27	63.70	825500
2005-06-28	63.95	65.10	63.95	65.10	669800
2005-06-29	65.06	65.25	64.89	65.10	756000
2005-06-30	65.10	65.61	63.61	64.83	1131100
2005-07-01	64.92	65.20	64.65	65.20	893700
2005-07-05	65.00	66.27	64.90	66.27	1261600
2005-07-06	66.20	66.51	65.75	65.75	661500
2005-07-07	65.05	66.00	64.83	65.92	656100
2005-07-08	66.05	67.50	66.04	67.41	1048900
2005-07-11	67.60	68.52	67.54	68.32	1764900
2005-07-12	68.20	68.69	67.85	68.11	604900
2005-07-13	68.15	68.36	67.65	67.97	542500
2005-07-14	68.50	68.61	67.30	67.56	852700
2005-07-15	68.26	68.26	66.97	67.57	1009100
2005-07-18	67.42	67.65	66.99	67.28	728100
2005-07-19	67.45	68.21	67.15	68.12	1348500
2005-07-20	67.85	69.09	67.77	68.95	904700
2005-07-21	69.67	69.67	67.87	68.01	1413800
2005-07-22	68.15	68.91	67.89	68.85	541800
2005-07-25	68.80	69.23	68.18	68.42	316700
2005-07-26	68.64	68.87	68.16	68.60	691500
2005-07-27	68.75	68.80	67.95	68.78	493200
2005-07-28	68.95	69.60	68.61	69.60	724900
2005-07-29	69.62	69.95	69.15	69.60	1776400
2005-08-01	69.71	70.06	69.52	69.73	908400
2005-08-02	69.99	70.30	69.85	70.16	734400
2005-08-03	69.98	70.19	69.69	69.88	972600
2005-08-04	69.50	69.59	68.53	68.70	759900
2005-08-05	68.55	68.58	67.54	67.82	952600
2005-08-08	68.14	68.26	67.37	67.68	939000
2005-08-09	67.85	67.90	67.28	67.68	737700
2005-08-10	68.03	68.47	67.13	67.65	744600
2005-08-11	67.54	68.30	67.45	68.25	470700
2005-08-12	67.90	67.96	67.06	67.38	1616200
2005-08-15	67.60	68.41	67.20	68.21	738100
2005-08-16	67.93	67.93	66.98	66.98	1155200
2005-08-17	66.92	67.44	66.71	66.86	493300
2005-08-18	66.54	67.04	66.29	66.65	777800
2005-08-19	66.95	67.06	66.63	66.95	826700
2005-08-22	67.10	67.42	66.76	67.42	681600
2005-08-23	67.45	67.50	66.80	67.25	661400
2005-08-24	67.24	67.89	66.76	67.10	617100
2005-08-25	67.20	67.48	67.01	67.36	1145400
2005-08-26	67.30	67.30	66.23	66.37	1199400
2005-08-29	66.30	67.30	66.10	67.30	915200
2005-08-30	67.03	67.20	66.65	66.94	676000
2005-08-31	67.12	68.53	66.91	68.53	972500
2005-09-01	68.40	68.87	68.22	68.50	1465500
2005-09-02	68.65	68.70	67.88	68.15	421600
2005-09-06	68.35	69.19	68.30	69.13	1364000
2005-09-07	69.15	69.69	69.00	69.60	1161200
2005-09-08	69.48	69.51	68.95	69.28	520300
2005-09-09	69.54	69.84	69.32	69.68	881800
2005-09-12	69.70	70.32	69.60	69.96	616000
2005-09-13	69.64	69.77	69.11	69.42	1040100
2005-09-14	69.47	69.64	68.47	68.59	938700
2005-09-15	68.61	68.78	68.14	68.27	651900
2005-09-16	68.63	69.05	68.37	69.03	474800
2005-09-19	69.00	69.10	68.39	68.70	731500
2005-09-20	68.92	69.10	67.68	67.85	874900
2005-09-21	67.61	67.64	66.75	66.75	1410000
2005-09-22	66.75	67.13	66.16	66.89	941900
2005-09-23	66.90	67.50	66.39	67.41	1151500
2005-09-26	67.90	68.04	67.37	67.85	1089400
2005-09-27	67.85	68.18	67.31	67.71	683300
2005-09-28	67.80	67.97	67.17	67.71	647600
2005-09-29	67.55	68.56	67.22	68.38	980600
2005-09-30	68.50	68.92	68.27	68.80	1148200
2005-10-03	69.03	69.49	68.90	69.30	1137500
2005-10-04	69.54	69.67	68.30	68.30	758700
2005-10-05	68.25	68.25	66.57	66.58	1760500
2005-10-06	66.53	66.89	65.14	65.91	1624800
2005-10-07	66.12	66.50	65.82	66.34	1012300
2005-10-10	66.39	66.51	65.50	65.60	685700
2005-10-11	65.85	66.12	64.71	64.71	878900
2005-10-12	64.51	64.87	63.25	63.55	1595500
2005-10-13	63.66	64.14	63.01	63.78	1687500
2005-10-14	64.40	65.14	63.74	65.04	714500
2005-10-17	65.00	65.52	64.38	65.21	779600
2005-10-18	65.33	65.33	64.23	64.35	1248000
2005-10-19	64.05	65.62	63.38	65.62	1836400
2005-10-20	65.55	65.75	64.00	64.55	1518900
2005-10-21	64.92	65.42	64.68	65.00	1495200
2005-10-24	65.17	66.35	65.17	66.35	857600
2005-10-25	66.30	66.52	65.44	66.10	1443100
2005-10-26	65.98	66.87	65.52	65.75	1055100
2005-10-27	65.64	65.64	63.90	64.20	822600
2005-10-28	64.45	65.17	63.90	64.98	1323400
2005-10-31	65.70	66.58	65.50	65.70	1221800
2005-11-01	65.95	66.38	65.64	66.17	1887900
2005-11-02	65.95	67.50	65.78	67.45	1083600
2005-11-03	68.00	68.43	67.56	67.85	1739500
2005-11-04	67.93	68.10	67.25	67.80	670900
2005-11-07	68.10	68.36	67.50	67.98	948000
2005-11-08	67.75	67.91	67.35	67.90	1054400
2005-11-09	67.83	68.41	67.41	68.01	888300
2005-11-10	67.95	68.57	67.01	68.26	1425300
2005-11-11	68.47	68.81	68.32	68.63	831900
2005-11-14	68.71	69.58	68.09	68.48	1511300
2005-11-15	68.40	68.61	67.50	67.56	742200
2005-11-16	67.70	67.88	66.92	67.64	614100
2005-11-17	67.80	68.94	67.80	68.94	1848500
2005-11-18	69.30	69.73	68.98	69.48	1582000
2005-11-21	69.65	70.38	69.13	70.30	1409500
2005-11-22	70.15	70.93	69.97	70.63	1236600
2005-11-23	70.55	71.15	70.54	70.69	1075700
2005-11-25	70.65	70.87	70.53	70.78	252800
2005-11-28	70.76	70.90	69.40	69.44	1293100
2005-11-29	69.76	70.18	69.41	69.71	957800
2005-11-30	69.70	70.39	69.67	69.96	1733800
2005-12-01	70.50	71.54	70.44	71.30	1256700
2005-12-02	71.34	71.62	70.92	71.51	1119900
2005-12-05	71.55	71.55	70.78	71.29	806100
2005-12-06	71.99	72.00	71.21	71.40	730900
2005-12-07	71.32	71.40	70.58	71.01	723200
2005-12-08	71.05	71.70	70.49	71.08	655100
2005-12-09	71.20	71.62	70.80	71.42	601300
2005-12-12	71.73	71.85	71.13	71.62	1066500
2005-12-13	71.65	72.10	71.21	71.56	1421600
2005-12-14	71.67	71.95	71.09	71.45	1447900
2005-12-15	71.60	71.60	70.50	71.00	1828600
2005-12-16	71.25	71.35	70.65	70.65	935400
2005-12-19	70.60	70.82	69.50	69.65	1830500
2005-12-20	69.61	70.16	69.14	69.65	1425700
2005-12-21	69.80	70.84	69.65	70.70	1763200
2005-12-22	70.85	71.08	70.52	71.08	755900
2005-12-23	71.30	71.40	71.06	71.31	1221000
2005-12-27	71.50	71.59	70.10	70.25	1503400
2005-12-28	70.46	70.73	69.29	70.45	709800
2005-12-29	70.56	70.81	70.20	70.20	1637100
2005-12-30	69.65	70.00	69.46	69.66	1477600
2006-01-03	70.33	71.20	69.04	71.10	1683400
2006-01-04	71.20	71.75	70.97	71.62	1296100
2006-01-05	71.52	72.05	71.43	71.98	888800
2006-01-06	72.45	73.06	71.98	72.89	1837600
2006-01-09	73.05	73.89	72.91	73.56	1071300
2006-01-10	73.15	74.11	73.05	74.11	1652900
2006-01-11	74.13	74.20	73.50	74.15	1379100
2006-01-12	74.00	74.30	73.53	73.93	1481200
2006-01-13	73.71	73.99	73.50	73.78	1031800
2006-01-17	73.38	73.47	72.93	73.44	1220400
2006-01-18	72.75	73.40	72.65	73.23	1661800
2006-01-19	73.43	74.73	73.40	74.58	1315700
2006-01-20	74.65	74.75	73.29	73.69	1244100
2006-01-23	73.85	73.97	73.34	73.66	876200
2006-01-24	73.90	74.80	73.80	74.52	1768800
2006-01-25	74.79	75.04	73.58	74.68	862200
2006-01-26	74.96	76.05	74.80	76.05	1025800
2006-01-27	76.10	76.93	75.90	76.46	1544200
2006-01-30	76.35	76.76	76.25	76.37	540300
2006-01-31	76.25	76.73	75.83	75.90	926200
2006-02-01	76.13	76.99	76.09	76.85	1303200
2006-02-02	76.74	76.88	75.32	75.79	1561200
2006-02-03	75.55	76.20	75.13	75.45	1143800
2006-02-06	75.65	76.07	75.16	76.07	655100
2006-02-07	75.95	76.22	74.65	74.83	777600
2006-02-08	74.95	75.39	74.35	75.32	882000
2006-02-09	75.40	76.02	74.76	74.83	960000
2006-02-10	74.70	75.00	73.78	74.70	1172500
2006-02-13	74.55	74.62	73.81	74.10	1389200
2006-02-14	74.26	75.22	73.76	74.87	1422100
2006-02-15	75.13	75.65	74.66	75.60	1082600
2006-02-16	76.00	76.34	75.59	76.30	698000
2006-02-17	76.30	76.55	75.83	76.01	900200
2006-02-21	76.24	76.55	75.30	75.80	964000
2006-02-22	75.85	76.45	75.35	76.32	791400
2006-02-23	76.15	76.73	75.80	76.14	1176400
2006-02-24	76.20	76.82	75.88	76.78	1223500
2006-02-27	76.95	77.50	76.80	77.09	1184600
2006-02-28	76.95	77.05	75.95	76.05	915000
2006-03-01	76.35	77.55	76.20	77.55	1149500
2006-03-02	77.30	77.61	76.75	77.28	1246300
2006-03-03	76.87	77.85	76.87	76.95	989500
2006-03-06	77.05	77.15	75.95	76.22	748800
2006-03-07	75.50	75.63	74.82	75.01	1232500
2006-03-08	74.90	75.38	74.14	75.24	1335900
2006-03-09	75.24	75.72	74.56	74.56	1031200
2006-03-10	74.70	75.58	74.26	75.55	773100
2006-03-13	75.95	76.49	75.56	75.87	894400
2006-03-14	75.50	76.65	75.32	76.65	887000
2006-03-15	76.55	77.34	76.40	77.30	479500
2006-03-16	77.60	77.91	77.17	77.20	971100
2006-03-17	77.45	77.65	77.00	77.35	755000
2006-03-20	77.53	77.84	77.10	77.51	1435700
2006-03-21	77.55	78.25	76.60	76.62	1614500
2006-03-22	76.40	77.87	76.37	77.60	544100
2006-03-23	77.65	78.04	77.27	77.97	1142500
2006-03-24	78.05	78.70	77.88	78.65	1391200
2006-03-27	78.72	78.72	78.21	78.60	1278900
2006-03-28	80.55	80.55	78.07	78.24	2223300
2006-03-29	78.50	79.71	78.42	79.65	1235300
2006-03-30	79.70	80.05	79.03	79.48	1365300
2006-03-31	79.75	79.85	79.10	79.70	1991700
2006-04-03	80.00	80.23	78.92	78.94	985500
2006-04-04	79.10	79.73	78.73	79.57	1014700
2006-04-05	79.70	80.08	79.05	79.88	972100
2006-04-06	79.90	80.17	79.33	80.17	1049600
2006-04-07	80.40	80.65	78.72	78.82	1127300
2006-04-10	79.03	79.21	78.27	78.65	872500
2006-04-11	78.95	79.00	77.17	77.31	634100
2006-04-12	77.40	78.18	77.40	77.97	1122000
2006-04-13	77.95	78.81	77.53	78.63	980600
2006-04-17	78.67	78.91	77.73	78.47	761500
2006-04-18	78.90	80.48	78.69	80.48	1527800
2006-04-19	80.65	81.33	80.12	81.29	686100
2006-04-20	81.35	81.42	80.25	80.84	946900
2006-04-21	81.35	81.35	80.10	80.76	530900
2006-04-24	80.50	80.50	79.54	79.83	1100200
2006-04-25	80.05	80.05	79.28	79.86	702100
2006-04-26	79.95	80.56	79.52	79.74	1275800
2006-04-27	79.05	80.39	78.47	79.07	1473700
2006-04-28	78.95	80.09	78.95	79.70	1524300
2006-05-01	80.00	80.32	78.80	78.89	3010300
2006-05-02	79.30	79.84	79.00	79.84	366800
2006-05-03	79.60	79.87	79.00	79.63	658700
2006-05-04	79.90	80.63	79.72	80.63	1032500
2006-05-05	81.03	81.55	80.81	81.15	803700
2006-05-08	81.00	81.22	80.72	81.10	297200
2006-05-09	80.86	81.23	80.82	81.02	735700
2006-05-10	80.70	80.79	79.99	80.46	801300
2006-05-11	80.22	80.31	78.31	78.52	1609600
2006-05-12	77.50	77.68	76.43	76.57	2404800
2006-05-15	75.83	76.68	75.29	76.13	1907300
2006-05-16	76.20	76.67	75.74	76.15	585100
2006-05-17	75.15	75.87	74.49	74.69	2950800
2006-05-18	75.20	75.50	73.57	73.73	1776300
2006-05-19	73.97	74.50	72.94	74.30	3316100
2006-05-22	72.35	73.89	72.26	73.24	3431100
2006-05-23	74.40	74.85	72.42	72.48	4398100
2006-05-24	72.65	73.69	71.06	72.90	3440400
2006-05-25	73.05	74.44	73.04	74.44	3831400
2006-05-26	74.76	75.13	74.25	75.01	1982500
2006-05-30	74.50	74.51	72.77	72.89	1866600
2006-05-31	73.25	74.13	72.93	74.11	1265800
2006-06-01	74.25	75.66	73.93	75.51	1637200
2006-06-02	76.57	76.57	75.07	75.69	2037000
2006-06-05	75.45	75.45	73.00	73.33	2793100
2006-06-06	73.30	73.35	71.76	72.95	3561600
2006-06-07	73.00	73.82	72.00	72.20	1854000
2006-06-08	71.50	72.09	69.61	71.90	4203900
2006-06-09	72.45	72.92	71.05	71.27	1572200
2006-06-12	71.50	71.50	69.28	69.39	3791800
2006-06-13	69.12	70.27	67.85	68.00	3911000
2006-06-14	68.00	69.09	67.95	68.92	3546000
2006-06-15	69.96	71.60	68.70	71.52	2962100
2006-06-16	71.51	71.51	70.12	70.56	1742000
2006-06-19	70.63	70.74	68.90	69.10	2472900
2006-06-20	68.63	69.76	68.63	68.88	1290400
2006-06-21	68.86	70.72	68.66	70.27	2523600
2006-06-22	69.75	70.23	69.39	69.96	3125900
2006-06-23	69.65	70.77	69.31	70.54	2271000
2006-06-26	70.94	71.31	70.66	71.31	2344600
2006-06-27	71.17	71.57	69.62	69.94	2037400
2006-06-28	69.78	70.27	69.05	70.27	2594400
2006-06-29	70.80	72.97	70.58	72.97	3271800
2006-06-30	73.31	73.64	72.31	73.60	4809800
2006-07-03	74.00	74.63	73.80	74.63	1390400
2006-07-05	73.81	73.85	72.87	73.40	1783900
2006-07-06	73.55	73.97	72.82	73.30	1439500
2006-07-07	73.65	73.65	71.71	72.01	2510600
2006-07-10	72.05	72.56	71.24	71.63	2085400
2006-07-11	71.35	72.28	70.60	72.28	2100500
2006-07-12	72.00	72.21	70.60	70.83	1661600
2006-07-13	70.19	70.46	68.97	68.98	2018400
2006-07-14	68.90	68.90	67.60	68.34	1637200
2006-07-17	68.20	68.96	67.69	68.20	1648800
2006-07-18	68.36	68.80	66.94	68.39	2631200
2006-07-19	68.43	70.74	68.26	70.29	2528400
2006-07-20	70.84	71.02	68.18	68.20	2573600
2006-07-21	67.98	67.98	66.67	67.09	3673800
2006-07-24	67.70	69.43	67.69	69.43	2482200
2006-07-25	69.15	70.30	68.88	69.63	2162700
2006-07-26	69.43	69.98	68.52	69.35	1833000
2006-07-27	69.90	70.35	68.31	68.56	1569000
2006-07-28	68.85	70.06	68.70	70.06	1250700
2006-07-31	69.68	70.26	69.45	70.19	1304000
2006-08-01	69.01	69.48	68.47	68.90	1478200
2006-08-02	69.50	70.10	69.25	69.89	1453000
2006-08-03	69.01	70.76	68.72	70.53	1992100
2006-08-04	71.63	71.84	69.21	69.86	1931600
2006-08-07	68.85	69.59	68.65	69.41	1730800
2006-08-08	69.71	70.08	68.26	68.41	2272900
2006-08-09	69.00	69.50	67.51	67.54	3886500
2006-08-10	67.35	68.53	66.93	68.19	1326800
2006-08-11	67.99	68.00	67.10	67.44	599700
2006-08-14	68.27	68.74	67.58	67.76	896300
2006-08-15	68.97	69.47	68.67	69.46	1147000
2006-08-16	70.44	70.78	69.61	70.71	2061000
2006-08-17	70.52	71.55	70.44	71.03	1679000
2006-08-18	71.30	71.33	70.28	71.26	461400
2006-08-21	70.80	70.84	70.04	70.48	1113800
2006-08-22	70.35	70.93	70.26	70.63	1279000
2006-08-23	70.92	71.15	69.44	69.61	1142200
2006-08-24	69.90	70.17	69.07	69.63	515000
2006-08-25	69.65	70.35	69.43	69.82	1221900
2006-08-28	69.93	70.85	69.82	70.75	679400
2006-08-29	70.93	71.53	70.16	71.53	1008800
2006-08-30	71.67	72.32	71.38	72.08	1714800
2006-08-31	72.53	72.62	72.00	72.05	1008800
2006-09-01	72.55	72.64	71.80	72.28	451000
2006-09-05	72.35	72.88	72.08	72.82	815600
2006-09-06	72.42	72.42	71.10	71.20	922400
2006-09-07	70.90	71.28	70.23	70.49	2345400
2006-09-08	70.60	70.76	70.33	70.59	839800
2006-09-11	70.19	70.95	69.62	70.47	1264000
2006-09-12	70.92	72.46	70.59	72.34	1490100
2006-09-13	72.36	73.14	72.20	72.88	1200400
2006-09-14	72.84	72.88	72.29	72.60	596800
2006-09-15	73.44	73.63	72.39	72.75	666600
2006-09-18	72.50	73.46	72.29	72.85	2034600
2006-09-19	72.89	72.95	71.26	72.39	2200800
2006-09-20	72.83	73.74	72.83	73.47	1674800
2006-09-21	73.52	73.84	72.35	72.58	1691400
2006-09-22	72.31	72.31	71.11	71.65	1071200
2006-09-25	72.00	72.70	71.09	72.40	1465800
2006-09-26	72.31	73.02	72.26	72.74	1036400
2006-09-27	72.55	73.37	72.50	73.12	1374000
2006-09-28	73.45	73.78	72.56	73.13	1465800
2006-09-29	72.11	73.39	72.11	72.33	1702500
2006-10-02	72.49	72.90	71.52	71.73	976500
2006-10-03	71.47	72.10	70.91	71.41	929400
2006-10-04	71.40	73.40	71.33	73.40	1445400
2006-10-05	73.35	74.55	73.28	74.51	1609900
2006-10-06	74.21	74.46	73.53	73.94	1418300
2006-10-09	74.10	74.76	73.74	74.69	1019200
2006-10-10	74.77	75.03	74.28	74.77	522700
2006-10-11	74.42	75.03	73.74	74.50	979400
2006-10-12	75.45	76.28	74.89	76.28	1597200
2006-10-13	76.21	76.88	75.99	76.87	1553600
2006-10-16	76.80	77.60	76.68	77.47	933000
2006-10-17	77.05	77.17	76.18	76.93	1104200
2006-10-18	77.76	77.87	76.43	76.80	998300
2006-10-19	76.69	77.27	76.38	77.24	762300
2006-10-20	77.19	77.35	76.29	76.41	1064700
2006-10-23	77.07	77.21	76.00	76.71	842200
2006-10-24	77.27	77.27	76.23	76.56	569000
2006-10-25	76.50	77.38	76.41	77.35	751400
2006-10-26	77.72	78.25	76.88	78.13	653700
2006-10-27	78.01	78.65	77.06	77.10	1372900
2006-10-30	76.97	77.58	76.45	77.50	1267300
2006-10-31	77.21	78.02	76.74	77.05	943700
2006-11-01	77.60	77.60	75.43	75.46	1894300
2006-11-02	74.98	75.70	74.80	75.32	1024700
2006-11-03	75.27	76.07	75.09	75.75	721500
2006-11-06	75.81	77.02	75.81	76.72	1081700
2006-11-07	76.67	77.93	76.67	77.24	1571500
2006-11-08	76.58	77.79	76.44	77.58	1344900
2006-11-09	78.12	78.12	76.24	76.71	962800
2006-11-10	76.80	77.44	76.47	77.44	681200
2006-11-13	77.73	77.92	77.02	77.51	516700
2006-11-14	77.90	79.01	77.27	78.91	2566100
2006-11-15	79.32	80.03	78.82	79.62	1262400
2006-11-16	80.28	80.37	79.29	79.54	1341900
2006-11-17	78.92	79.61	78.75	79.61	1030600
2006-11-20	79.64	79.77	79.03	79.53	948000
2006-11-21	79.73	79.88	79.23	79.78	1400700
2006-11-22	80.05	80.13	79.55	80.01	406700
2006-11-24	79.47	80.10	79.25	79.64	241200
2006-11-27	79.73	79.73	77.61	77.77	1350600
2006-11-28	77.27	77.94	77.08	77.73	1602800
2006-11-29	78.15	79.05	78.15	78.94	2713600
2006-11-30	78.90	79.52	78.38	78.90	1575700
2006-12-01	78.87	79.23	77.80	78.63	2516400
2006-12-04	78.90	80.28	78.80	80.04	1431700
2006-12-05	80.77	80.77	79.99	80.34	2171200
2006-12-06	80.25	80.45	79.75	80.10	3181800
2006-12-07	80.16	80.54	79.71	79.75	2235000
2006-12-08	79.43	80.41	79.19	79.73	1624100
2006-12-11	80.09	80.27	79.56	79.95	1553800
2006-12-12	80.25	80.25	78.80	79.05	1395200
2006-12-13	79.45	79.81	78.91	79.37	2557300
2006-12-14	79.37	80.36	79.35	79.38	1720600
2006-12-15	80.30	80.30	79.38	79.54	2380900
2006-12-18	80.00	80.00	78.25	78.57	2318100
2006-12-19	77.86	79.05	77.61	78.50	2485600
2006-12-20	78.59	79.07	78.30	78.82	3836900
2006-12-21	79.09	79.17	78.05	78.40	1443700
2006-12-22	78.20	78.48	77.82	77.90	1082500
2006-12-26	77.85	78.83	77.85	78.81	695800
2006-12-27	79.14	79.77	79.04	79.76	972600
2006-12-28	79.78	79.88	79.24	79.46	1032300
2006-12-29	79.24	79.61	78.58	78.58	2358800
2007-01-03	79.57	79.70	77.13	78.65	3462300
2007-01-04	78.40	79.21	77.80	78.88	2845500
2007-01-05	78.30	78.49	77.24	77.24	2419500
2007-01-08	77.79	78.14	77.07	77.48	2882900
2007-01-09	77.77	78.09	76.94	77.91	1467600
2007-01-10	77.67	78.29	77.29	78.29	1954100
2007-01-11	78.47	79.38	78.28	78.91	1446200
2007-01-12	78.91	79.97	78.91	79.97	1475900
2007-01-16	80.26	80.29	79.23	79.40	2381800
2007-01-17	79.25	79.76	79.15	79.23	2027500
2007-01-18	79.05	79.11	77.74	77.74	1870100
2007-01-19	77.71	78.75	77.62	78.50	1854400
2007-01-22	78.72	78.72	77.68	77.88	1915200
2007-01-23	77.78	79.12	77.69	78.77	3523500
2007-01-24	79.03	79.73	78.88	79.16	3261700
2007-01-25	79.91	79.91	78.46	78.74	2376700
2007-01-26	78.95	79.18	78.01	78.95	1783800
2007-01-29	79.04	79.75	78.91	79.46	1212500
2007-01-30	79.77	80.03	79.33	80.03	1587900
2007-01-31	79.90	80.60	79.39	80.21	2955100
2007-02-01	80.68	81.17	80.35	81.07	1997100
2007-02-02	81.59	81.59	80.96	81.13	966800
2007-02-05	81.20	81.34	80.76	81.00	1645000
2007-02-06	80.93	81.29	80.62	81.15	1108300
2007-02-07	81.37	81.91	81.09	81.91	2515200
2007-02-08	81.59	82.02	81.39	81.92	1005300
2007-02-09	82.04	82.06	80.59	80.90	2469500
2007-02-12	81.20	81.20	80.45	80.85	3416772
2007-02-13	81.02	81.50	80.97	81.50	1220959
2007-02-14	81.69	82.15	81.41	81.79	2566501
2007-02-15	81.78	82.24	81.60	81.95	2201000
2007-02-16	82.03	82.41	81.44	82.27	2108900
2007-02-20	82.25	83.34	81.72	83.17	2183000
2007-02-21	82.96	83.44	82.74	83.33	2268300
2007-02-22	83.64	83.83	83.03	83.71	2763100
2007-02-23	83.56	83.69	83.05	83.50	3064900
2007-02-26	83.99	83.99	82.73	83.17	1963686
2007-02-27	81.40	81.92	79.24	79.24	7130300
2007-02-28	79.56	80.32	78.87	79.91	2857000
2007-03-01	78.62	80.16	77.80	79.50	3054795
2007-03-02	79.30	79.35	77.73	77.75	2204400
2007-03-05	77.00	78.28	76.22	76.40	2192700
2007-03-06	77.45	78.65	77.18	78.15	2121500
2007-03-07	78.28	78.64	77.81	78.03	1498300
2007-03-08	78.98	79.47	78.37	78.67	1417500
2007-03-09	79.19	79.36	78.41	78.98	1391100
2007-03-12	79.22	79.53	78.69	79.42	1094200
2007-03-13	78.90	79.05	77.20	77.46	5906200
2007-03-14	77.33	78.15	76.46	77.99	2799650
2007-03-15	78.01	78.74	77.91	78.73	1657100
2007-03-16	78.88	78.88	77.90	78.20	1700581
2007-03-19	78.65	79.27	78.64	79.04	2621472
2007-03-20	79.05	79.66	78.81	79.66	1583842
2007-03-21	79.76	81.31	79.55	81.17	2091700
2007-03-22	81.52	81.54	80.88	81.35	1447100
2007-03-23	81.28	81.59	81.18	81.38	995600
2007-03-26	81.41	81.67	80.72	81.38	1852647
2007-03-27	81.31	81.37	80.63	80.96	1547800
2007-03-28	80.56	80.73	79.84	80.50	2074157
2007-03-29	81.00	81.03	79.67	80.40	3044928
2007-03-30	80.39	81.04	79.90	80.70	4137500
2007-04-02	80.87	80.88	80.26	80.80	3231000
2007-04-03	81.05	81.90	81.05	81.70	2654600
2007-04-04	81.56	81.83	81.28	81.78	1521600
2007-04-05	81.65	82.15	81.56	82.08	978324
2007-04-09	82.06	82.79	81.66	81.95	801900
2007-04-10	81.81	82.50	81.81	82.23	2376070
2007-04-11	82.36	82.36	81.25	81.75	1245362
2007-04-12	81.47	82.45	81.13	82.39	2255320
2007-04-13	82.60	82.97	82.07	82.97	1522811
2007-04-16	83.31	84.19	83.16	84.05	1150800
2007-04-17	84.17	84.19	83.58	83.83	1034424
2007-04-18	83.53	83.72	83.18	83.44	1401707
2007-04-19	82.59	83.49	82.20	83.00	2512275
2007-04-20	83.72	84.17	83.33	84.17	3842821
2007-04-23	83.93	84.36	83.58	83.87	1747710
2007-04-24	84.02	84.04	83.00	83.72	1479082
2007-04-25	84.19	84.54	83.55	84.14	1381091
2007-04-26	84.14	84.69	83.70	84.53	1235667
2007-04-27	84.34	84.45	83.91	84.21	1259080
2007-04-30	84.49	84.49	82.64	82.70	1714909
2007-05-01	82.90	82.90	81.78	82.78	2991375
2007-05-02	82.89	84.26	82.58	83.83	2127700
2007-05-03	84.11	84.37	83.78	84.04	1459305
2007-05-04	84.48	84.65	83.97	84.65	1584788
2007-05-07	84.37	84.76	84.24	84.39	1216857
2007-05-08	84.01	84.32	83.28	84.17	1550300
2007-05-09	83.82	85.03	83.52	84.76	2832418
2007-05-10	84.02	84.32	82.87	83.25	1891208
2007-05-11	83.57	84.32	83.31	84.32	1197700
2007-05-14	84.12	84.30	83.14	83.33	1349000
2007-05-15	83.20	83.97	82.43	82.68	1762200
2007-05-16	82.80	83.13	82.02	83.09	1820300
2007-05-17	82.81	83.08	82.36	82.53	1244500
2007-05-18	83.02	83.99	82.74	83.74	2956500
2007-05-21	83.66	85.33	83.66	84.98	2682500
2007-05-22	84.93	85.78	84.82	85.58	2891750
2007-05-23	85.64	86.36	85.19	85.31	3554400
2007-05-24	85.34	85.83	83.70	84.07	6544000
2007-05-25	84.36	84.88	84.28	84.80	2867500
2007-05-29	84.94	85.53	84.86	85.42	2351900
2007-05-30	84.53	85.96	84.50	85.76	2459200
2007-05-31	86.13	86.61	86.00	86.55	4100100
2007-06-01	86.88	87.44	86.46	86.97	2548300
2007-06-04	86.83	87.20	86.52	87.16	7538700
2007-06-05	86.87	86.97	86.13	86.65	4204277
2007-06-06	86.23	86.23	85.41	85.78	3670315
2007-06-07	85.42	85.76	84.14	84.15	4605208
2007-06-08	84.13	85.32	83.83	85.16	3821771
2007-06-11	84.81	85.45	84.55	85.04	4334443
2007-06-12	84.62	84.96	83.58	83.58	3444177
2007-06-13	84.54	86.31	84.01	85.60	3326600
2007-06-14	85.41	85.99	85.11	85.58	2725827
2007-06-15	86.98	87.04	86.51	87.04	2720755
2007-06-18	87.48	87.48	86.19	86.69	2795434
2007-06-19	86.38	87.05	86.03	86.82	4038584
2007-06-20	87.20	87.20	85.35	85.44	2856700
2007-06-21	85.37	86.26	84.82	86.26	3722024
2007-06-22	86.09	86.09	84.91	85.49	4118500
2007-06-25	85.57	86.11	84.55	85.04	4648300
2007-06-26	85.51	85.51	84.45	84.51	3629934
2007-06-27	84.33	86.42	84.05	86.42	4606429
2007-06-28	86.47	86.96	86.10	86.21	2463068
2007-06-29	86.67	87.05	85.55	85.85	4588650
2007-07-02	86.44	87.12	86.19	87.09	3980692
2007-07-03	87.30	87.65	87.16	87.49	2132399
2007-07-05	87.68	87.82	87.05	87.65	5655500
2007-07-06	87.85	88.25	87.32	88.10	3921300
2007-07-09	88.24	88.36	87.70	88.10	2785900
2007-07-10	87.67	87.73	86.67	86.76	4516100
2007-07-11	86.65	87.27	86.33	87.27	3330500
2007-07-12	87.48	88.79	87.28	88.40	3453300
2007-07-13	88.60	88.86	88.24	88.67	4508624
2007-07-16	88.50	88.89	87.95	88.25	2399502
2007-07-17	88.52	88.85	88.27	88.32	2489773
2007-07-18	87.90	88.18	86.82	88.18	3244059
2007-07-19	88.71	88.88	88.42	88.51	2326400
2007-07-20	88.51	88.69	86.52	87.18	4932499
2007-07-23	87.35	87.92	87.08	87.08	2702200
2007-07-24	85.87	86.25	84.60	84.99	4326449
2007-07-25	85.47	85.82	83.81	84.72	4497722
2007-07-26	82.99	84.09	81.49	82.58	7999619
2007-07-27	82.37	83.27	80.51	80.51	7591802
2007-07-30	81.36	82.57	80.59	82.09	3975327
2007-07-31	83.17	83.31	81.00	81.45	5537753
2007-08-01	81.19	82.27	80.31	81.65	5842320
2007-08-02	82.09	82.46	81.42	82.45	3770693
2007-08-03	82.46	82.51	79.28	79.61	4428564
2007-08-06	80.08	81.00	78.34	80.55	7950464
2007-08-07	80.46	82.67	80.01	82.11	6257897
2007-08-08	82.93	85.53	82.93	84.77	5214796
2007-08-09	82.92	84.81	81.45	83.00	6078000
2007-08-10	82.27	84.39	80.50	83.03	7376442
2007-08-13	84.27	84.87	82.23	82.40	6940200
2007-08-14	82.77	83.04	80.55	80.75	2776408
2007-08-15	80.52	81.89	79.29	79.85	4997100
2007-08-16	78.92	81.10	77.35	81.10	7367174
2007-08-17	83.67	84.32	81.13	82.42	4599711
2007-08-20	83.02	83.03	81.61	82.54	3795331
2007-08-21	82.94	83.30	82.20	82.68	4682100
2007-08-22	83.76	83.96	83.07	83.68	6584400
2007-08-23	84.21	84.40	82.47	82.71	3445300
2007-08-24	82.80	83.96	82.53	83.96	1537700
2007-08-27	83.82	83.92	82.72	82.83	1699645
2007-08-28	82.30	82.55	80.63	80.66	2569000
2007-08-29	81.09	82.78	81.00	82.75	1552700
2007-08-30	81.73	83.30	81.43	82.22	2940800
2007-08-31	83.43	83.77	82.71	83.30	2247100
2007-09-04	83.26	84.90	83.15	84.35	1808200
2007-09-05	83.95	84.03	83.13	83.85	1771200
2007-09-06	83.58	84.17	82.93	83.79	1897300
2007-09-07	82.14	82.64	81.58	82.40	2461200
2007-09-10	82.53	82.58	80.22	81.25	1783100
2007-09-11	81.98	82.83	81.59	82.82	3022200
2007-09-12	82.78	83.05	82.22	82.40	1340800
2007-09-13	82.71	83.34	82.01	82.57	1946000
2007-09-14	81.45	82.95	81.45	82.80	3277400
2007-09-17	82.57	82.84	82.05	82.15	3667700
2007-09-18	82.83	86.25	82.16	85.34	5370000
2007-09-19	85.98	86.93	85.87	86.34	5249900
2007-09-20	86.14	86.32	85.05	85.65	5125400
2007-09-21	86.03	86.51	85.72	85.72	3697700
2007-09-24	86.17	86.40	85.14	85.47	3282800
2007-09-25	84.58	85.45	84.48	85.33	2700300
2007-09-26	86.05	86.31	85.45	85.81	4382900
2007-09-27	86.37	86.58	85.99	86.50	7813400
2007-09-28	86.53	86.75	85.14	85.73	4064100
2007-10-01	85.46	87.78	85.46	87.61	4383800
2007-10-02	87.76	88.40	87.55	88.16	4707000
2007-10-03	88.03	88.50	87.60	87.99	3266300
2007-10-04	88.11	88.49	87.69	88.39	2172400
2007-10-05	89.45	90.46	88.86	90.12	5253200
2007-10-08	90.03	90.17	89.22	89.46	3122600
2007-10-09	90.19	90.49	89.45	90.42	2792207
2007-10-10	90.35	90.63	89.74	90.58	1879400
2007-10-11	90.88	91.33	88.72	89.22	4883825
2007-10-12	89.23	90.35	89.19	90.16	2977100
2007-10-15	90.28	90.42	88.32	89.23	11532000
2007-10-16	88.90	88.90	88.18	88.26	5648600
2007-10-17	89.40	89.64	87.61	88.82	5996400
2007-10-18	88.41	89.13	87.97	88.84	3450400
2007-10-19	88.77	88.77	85.71	85.71	5835300
2007-10-22	84.91	87.51	84.72	87.32	7065200
2007-10-23	87.74	88.51	86.85	88.38	5489400
2007-10-24	87.78	88.17	85.86	87.74	12894800
2007-10-25	87.46	88.17	86.28	86.93	5900810
2007-10-26	88.39	88.78	87.23	88.78	6555702
2007-10-29	89.09	89.32	88.33	88.93	3906900
2007-10-30	88.66	88.86	87.94	88.01	3165900
2007-10-31	88.48	89.78	87.80	89.43	4642284
2007-11-01	88.42	88.42	86.07	86.50	6470252
2007-11-02	87.66	87.66	85.52	87.10	3848357
2007-11-05	85.92	86.76	85.45	85.88	5749102
2007-11-06	86.68	87.57	85.44	87.57	5016059
2007-11-07	86.52	86.79	84.50	85.15	5296388
2007-11-08	85.74	85.74	82.77	84.59	6600298
2007-11-09	83.20	84.43	83.03	83.57	7418931
2007-11-12	83.95	84.57	82.37	82.51	8128298
2007-11-13	83.70	85.11	83.00	84.85	4596206
2007-11-14	85.88	85.88	84.04	84.60	4689258
2007-11-15	84.00	84.30	82.55	83.26	7008345
2007-11-16	83.88	83.88	81.89	82.81	4789968
2007-11-19	82.10	82.48	80.80	80.99	4415573
2007-11-20	80.94	82.05	79.52	81.15	5376866
2007-11-21	81.12	81.12	79.31	79.77	4833909
2007-11-23	80.75	81.91	80.15	81.41	2451156
2007-11-26	81.71	82.00	79.50	79.50	6572609
2007-11-27	80.18	80.84	79.51	80.47	4139021
2007-11-28	81.62	83.84	81.43	83.30	2601680
2007-11-29	83.13	83.81	82.70	83.16	2528364
2007-11-30	84.15	84.81	82.90	83.30	4241612
2007-12-03	83.37	83.62	82.55	82.69	3285901
2007-12-04	81.98	82.45	81.34	81.95	2499477
2007-12-05	83.00	83.62	82.47	83.47	5118349
2007-12-06	83.22	85.50	82.98	85.33	4030608
2007-12-07	85.76	85.78	84.85	85.27	2800333
2007-12-10	85.49	86.33	85.40	86.22	1952507
2007-12-11	86.47	86.61	83.19	83.19	5307900
2007-12-12	85.68	85.79	83.03	84.00	3669000
2007-12-13	83.03	83.93	82.57	83.58	6540100
2007-12-14	82.52	84.04	82.24	82.27	3899953
2007-12-17	82.06	82.06	80.41	80.47	4961800
2007-12-18	81.65	82.08	79.96	81.94	4426000
2007-12-19	81.69	82.58	81.57	82.50	2689519
2007-12-20	83.08	84.00	81.84	84.00	4281100
2007-12-21	85.10	86.10	84.70	86.10	3431793
2007-12-24	86.15	86.66	85.79	86.36	839390
2007-12-26	86.10	87.18	85.94	86.97	3910949
2007-12-27	86.23	86.61	84.28	84.28	3723062
2007-12-28	85.63	85.69	84.25	84.41	2668575
2007-12-31	83.91	84.23	83.18	83.40	3558307
2008-01-02	83.75	84.05	81.94	82.50	6027863
2008-01-03	82.40	83.03	81.52	81.58	4774769
2008-01-04	80.73	80.73	78.78	79.18	4832575
2008-01-07	79.35	79.80	78.01	79.00	5821057
2008-01-08	79.14	80.27	76.95	77.03	4831066
2008-01-09	76.63	78.00	75.45	78.00	5059552
2008-01-10	76.70	79.28	76.70	78.75	4889355
2008-01-11	77.90	78.36	76.77	77.30	4283062
2008-01-14	77.73	78.22	77.27	77.95	2930557
2008-01-15	76.63	77.19	75.93	76.45	6797350
2008-01-16	75.60	77.22	75.01	76.13	4622932
2008-01-17	76.43	76.61	73.85	74.13	5214294
2008-01-18	74.43	75.65	72.58	73.58	6673348
2008-01-22	68.90	74.00	68.75	72.93	3889129
2008-01-23	71.00	74.63	70.25	74.58	9460090
2008-01-24	75.30	76.07	74.09	74.77	7505221
2008-01-25	75.76	76.12	73.66	74.04	5208585
2008-01-28	73.84	75.45	73.27	75.45	3688591
2008-01-29	76.01	76.01	74.62	75.70	3397629
2008-01-30	75.25	76.64	74.24	74.38	4560930
2008-01-31	73.44	76.57	69.04	75.85	7302118
2008-02-01	75.95	78.22	75.95	77.96	4631309
2008-02-04	77.85	77.98	77.09	77.39	2602841
2008-02-05	75.37	76.76	74.78	75.00	2862143
2008-02-06	75.60	75.80	73.23	73.80	3114579
2008-02-07	72.97	75.29	72.93	74.85	4049813
2008-02-08	74.88	75.47	73.87	74.48	1923168
2008-02-11	74.70	75.34	73.63	74.80	1945854
2008-02-12	75.24	76.22	74.83	75.21	2198177
2008-02-13	76.11	77.34	75.90	77.21	2493692
2008-02-14	77.67	77.67	75.25	75.53	2061694
2008-02-15	75.11	75.29	74.28	75.20	2725805
2008-02-19	76.23	76.23	74.72	75.06	1921498
2008-02-20	74.65	75.79	74.12	75.70	2219092
2008-02-21	76.37	76.76	74.12	74.39	2007052
2008-02-22	74.26	74.41	72.73	74.20	3592001
2008-02-25	74.06	75.78	73.79	75.30	4718339
2008-02-26	75.29	77.12	75.09	76.10	4568818
2008-02-27	75.93	77.29	75.60	76.45	4559119
2008-02-28	75.84	76.28	75.07	75.47	1465740
2008-02-29	74.64	74.64	73.02	73.60	3396806
2008-03-03	73.30	73.80	72.07	73.29	3551666
2008-03-04	72.32	73.19	71.60	72.78	4284897
2008-03-05	73.22	73.73	72.43	73.25	2320660
2008-03-06	72.66	73.26	70.88	70.88	2575165
2008-03-07	70.18	71.52	69.75	70.45	3378456
2008-03-10	70.70	70.85	68.13	68.32	3513169
2008-03-11	70.43	71.26	69.12	71.23	2829530
2008-03-12	71.29	72.05	70.69	70.78	4180064
2008-03-13	69.76	72.24	69.18	71.95	3834764
2008-03-14	72.32	72.73	69.25	70.01	6840781
2008-03-17	68.08	69.81	68.05	68.53	4920940
2008-03-18	70.27	72.13	69.56	71.85	4735050
2008-03-19	72.38	73.02	69.74	70.20	2405970
2008-03-20	70.62	71.89	70.03	71.50	3474003
2008-03-24	71.75	74.62	71.66	74.19	2305464
2008-03-25	74.49	74.82	73.54	74.82	3334281
2008-03-26	74.20	74.68	73.74	74.49	3223410
2008-03-27	74.59	74.65	73.43	73.45	1908480
2008-03-28	73.60	73.92	72.28	73.48	1580526
2008-03-31	72.69	73.50	72.23	72.45	2030622
2008-04-01	73.66	75.35	73.50	75.30	2893233
2008-04-02	75.43	76.05	74.90	75.52	1850904
2008-04-03	74.93	76.08	74.84	75.82	1910799
2008-04-04	75.75	76.63	75.33	76.00	1947333
2008-04-07	76.35	76.67	75.47	75.76	1628461
2008-04-08	75.08	75.98	75.00	75.74	1442699
2008-04-09	75.84	76.05	74.08	74.49	1991223
2008-04-10	74.37	75.78	74.28	75.47	1802023
2008-04-11	74.68	74.68	72.95	73.34	3064886
2008-04-14	73.10	73.91	72.80	73.16	3407147
2008-04-15	73.54	73.66	72.75	73.54	4345321
2008-04-16	74.18	75.81	74.18	75.68	3470554
2008-04-17	75.43	75.47	74.50	74.79	1842849
2008-04-18	76.30	76.82	75.90	76.37	1990044
2008-04-21	75.97	76.65	75.88	76.44	2344418
2008-04-22	75.97	76.01	74.13	75.00	2283084
2008-04-23	75.28	75.96	74.70	75.73	4215599
2008-04-24	75.55	77.01	74.72	76.40	3534288
2008-04-25	76.90	77.53	76.05	77.18	5905856
2008-04-28	77.16	77.96	76.84	77.49	2308162
2008-04-29	77.44	77.59	76.42	76.92	1003850
2008-04-30	76.98	77.93	76.24	76.63	3119129
2008-05-01	76.66	77.94	76.34	77.84	3447473
2008-05-02	78.61	78.65	77.44	77.69	2457480
2008-05-05	77.52	78.03	77.14	77.41	2851061
2008-05-06	77.15	78.35	76.92	77.94	1953138
2008-05-07	78.18	78.47	76.56	76.74	2093636
2008-05-08	77.02	77.36	76.60	77.20	1655001
2008-05-09	76.64	77.56	76.42	77.51	2113726
2008-05-12	77.60	78.89	77.29	78.63	2505631
2008-05-13	78.96	79.35	78.34	79.27	2486660
2008-05-14	79.45	80.32	79.00	79.00	3192607
2008-05-15	79.12	80.13	78.90	79.94	1247991
2008-05-16	80.35	80.37	78.98	80.20	1663026
2008-05-19	79.95	80.86	79.39	79.54	1959247
2008-05-20	79.32	79.47	78.59	79.40	2895911
2008-05-21	79.51	80.09	77.84	78.28	1800634
2008-05-22	78.46	79.18	78.28	78.85	1496878
2008-05-23	78.50	78.56	77.32	77.94	1308860
2008-05-27	78.06	79.23	78.02	79.23	1346040
2008-05-28	79.50	79.80	78.80	79.62	1590991
2008-05-29	79.44	81.10	79.44	80.35	2323670
2008-05-30	80.51	81.14	80.24	80.86	2759751
2008-06-02	80.64	80.93	79.28	80.17	2349610
2008-06-03	80.46	80.87	79.10	79.93	1824094
2008-06-04	79.50	81.16	79.35	80.53	2923651
2008-06-05	80.77	82.68	80.47	82.68	2327885
2008-06-06	82.17	82.24	80.17	80.22	1920173
2008-06-09	80.39	80.49	78.80	79.89	2286499
2008-06-10	79.17	79.70	78.76	79.19	1855981
2008-06-11	79.17	79.33	77.74	77.81	2746129
2008-06-12	78.31	79.27	77.67	78.07	4178392
2008-06-13	78.74	79.73	78.51	79.57	2536423
2008-06-16	79.45	80.74	79.34	80.51	1993795
2008-06-17	80.96	80.96	80.26	80.41	1089001
2008-06-18	80.04	80.28	79.20	79.81	1883245
2008-06-19	79.88	80.73	79.47	80.58	3159620
2008-06-20	80.34	80.34	78.58	79.53	3886580
2008-06-23	79.73	79.81	78.69	78.69	1403493
2008-06-24	78.38	78.61	77.28	77.30	2645950
2008-06-25	77.73	78.90	77.53	78.47	2825045
2008-06-26	77.41	77.65	76.14	76.30	3487420
2008-06-27	76.31	76.80	75.67	76.67	2422896
2008-06-30	76.80	77.32	76.09	76.16	3430038
2008-07-01	75.25	76.30	74.64	76.25	3562320
2008-07-02	76.10	76.45	73.74	73.74	3262399
2008-07-03	74.40	74.40	72.38	73.36	2536011
2008-07-07	73.58	73.98	71.73	72.60	3429114
2008-07-08	72.73	75.09	71.94	75.09	3821363
2008-07-09	74.78	75.26	72.90	72.90	3904231
2008-07-10	73.06	74.40	72.72	74.00	3523133
2008-07-11	73.30	74.89	72.72	74.32	3916920
2008-07-14	74.94	75.20	73.15	73.58	4531757
2008-07-15	72.99	74.84	71.98	73.55	4013582
2008-07-16	73.86	75.89	73.37	75.75	3724907
2008-07-17	76.15	76.50	75.29	76.37	4473309
2008-07-18	76.70	76.76	75.32	75.73	1655035
2008-07-21	76.14	76.58	75.70	76.33	1942892
2008-07-22	75.90	78.07	75.68	78.01	3649544
2008-07-23	77.93	78.69	77.55	77.74	3410988
2008-07-24	77.99	78.00	76.18	76.40	3336804
2008-07-25	77.08	77.71	76.52	77.11	3029087
2008-07-28	76.86	77.20	75.73	75.97	2335494
2008-07-29	76.10	77.63	76.00	77.47	3088576
2008-07-30	77.85	78.47	77.04	77.99	5136869
2008-07-31	77.27	78.57	77.11	77.35	4215489
2008-08-01	77.94	78.06	76.78	77.86	3478664
2008-08-04	77.86	77.87	76.12	76.18	2853348
2008-08-05	76.98	77.83	76.72	77.59	3573783
2008-08-06	77.51	78.83	77.12	78.51	2557630
2008-08-07	77.91	78.69	77.37	77.65	1682063
2008-08-08	77.62	79.57	77.20	79.44	2595594
2008-08-11	79.59	81.46	79.38	80.88	3828103
2008-08-12	80.71	80.83	80.00	80.24	2048165
2008-08-13	80.31	81.13	79.73	80.96	2575203
2008-08-14	80.47	81.73	80.28	81.52	2426244
2008-08-15	82.08	82.39	80.52	81.23	2254488
2008-08-18	81.39	81.39	79.39	79.75	3724366
2008-08-19	79.54	79.75	78.44	78.84	4121202
2008-08-20	79.20	79.90	78.55	79.39	5319140
2008-08-21	78.78	79.39	78.23	78.56	2744749
2008-08-22	78.87	79.87	78.71	79.72	2094498
2008-08-25	79.21	79.39	77.60	78.08	2308903
2008-08-26	78.30	78.59	77.45	78.18	1570774
2008-08-27	78.28	79.52	78.06	79.17	2234106
2008-08-28	79.48	80.68	79.19	80.58	3084496
2008-08-29	80.17	80.50	79.46	79.79	1664205
2008-09-02	81.00	81.27	78.68	79.37	2815203
2008-09-03	79.27	80.03	78.64	79.23	3222719
2008-09-04	78.58	78.71	76.09	76.36	3253554
2008-09-05	76.23	76.61	74.57	76.18	3705542
2008-09-08	78.77	79.51	76.18	77.17	3558229
2008-09-09	77.25	77.69	74.16	75.04	3366969
2008-09-10	75.10	75.85	74.13	75.16	3393585
2008-09-11	74.00	75.60	73.48	75.40	3070416
2008-09-12	74.99	75.98	74.61	75.44	1872416
2008-09-15	73.01	74.91	72.23	72.88	4966854
2008-09-16	71.19	74.39	71.01	74.24	5091074
2008-09-17	73.31	73.37	70.47	71.13	5255165
2008-09-18	72.88	75.52	70.40	74.56	5040831
2008-09-19	82.14	89.00	76.99	78.09	3255813
2008-09-22	77.98	78.32	75.19	75.19	1761466
2008-09-23	75.51	76.03	74.01	74.08	1853004
2008-09-24	73.97	74.70	72.87	73.25	1643932
2008-09-25	73.55	74.72	73.17	73.94	2008034
2008-09-26	72.14	73.77	72.01	73.64	1755692
2008-09-29	72.62	72.62	68.12	68.95	3194063
2008-09-30	69.48	70.91	68.02	70.70	3435653
2008-10-01	70.29	70.29	68.94	69.67	3194490
2008-10-02	68.88	69.11	65.40	65.89	3954455
2008-10-03	66.50	67.64	63.65	63.90	2556771
2008-10-06	61.95	62.28	57.54	61.04	4908899
2008-10-07	61.84	62.46	57.11	57.11	4636051
2008-10-08	55.32	58.47	54.04	55.81	5409916
2008-10-09	57.35	57.86	51.90	53.27	3456716
2008-10-10	49.39	56.55	48.20	53.18	5209993
2008-10-13	56.82	59.37	55.33	59.00	3530594
2008-10-14	61.51	61.56	56.15	57.03	3648063
2008-10-15	56.65	56.98	51.66	51.85	3241952
2008-10-16	52.39	56.00	49.84	55.91	5010641
2008-10-17	53.64	57.34	52.81	54.53	2971809
2008-10-20	55.30	56.94	54.80	56.90	2828616
2008-10-21	55.83	57.06	55.12	55.14	2243085
2008-10-22	54.00	54.61	51.29	52.35	2055527
2008-10-23	52.93	53.46	48.54	50.65	5022564
2008-10-24	47.18	49.76	45.54	48.90	2494142
2008-10-27	47.75	49.13	46.27	46.64	3159699
2008-10-28	47.60	49.88	45.38	49.35	2894074
2008-10-29	49.80	52.38	49.08	50.44	3863041
2008-10-30	52.10	53.14	51.21	53.14	4056210
2008-10-31	52.98	55.74	52.07	55.39	2541504
2008-11-03	55.36	56.29	54.97	55.45	1568986
2008-11-04	56.70	57.06	55.18	56.24	2551370
2008-11-05	56.02	56.25	53.32	53.67	3139170
2008-11-06	53.15	53.55	51.37	51.54	2250359
2008-11-07	51.95	52.97	51.17	52.63	1938166
2008-11-10	53.45	53.79	50.98	51.47	1452363
2008-11-11	51.02	51.72	49.92	50.42	1851287
2008-11-12	49.48	49.59	47.10	47.21	3212365
2008-11-13	47.29	51.20	44.82	51.20	4814024
2008-11-14	49.74	50.40	47.14	47.29	2234019
2008-11-17	46.86	48.14	46.55	46.94	2695642
2008-11-18	46.79	47.45	44.56	46.16	3590056
2008-11-19	45.98	46.38	42.58	42.75	3565983
2008-11-20	42.33	43.06	39.71	39.90	7254738
2008-11-21	40.54	42.09	38.41	42.09	4450713
2008-11-24	42.71	45.21	42.14	44.63	3925226
2008-11-25	45.54	45.54	43.90	45.01	3286735
2008-11-26	44.32	48.35	44.20	48.25	2952252
2008-11-28	47.58	48.93	47.47	48.80	1128173
2008-12-01	47.33	47.43	43.26	43.81	2992662
2008-12-02	44.42	45.78	43.45	45.75	3505234
2008-12-03	44.57	47.16	44.42	46.92	3526616
2008-12-04	46.07	47.63	44.30	45.22	3208640
2008-12-05	44.42	47.31	43.32	46.91	3445318
2008-12-08	48.31	49.96	48.18	49.26	4141081
2008-12-09	48.99	50.84	47.71	48.28	4603549
2008-12-10	48.72	50.02	48.39	49.10	4504239
2008-12-11	48.78	49.57	46.57	47.20	3773252
2008-12-12	45.80	48.62	45.65	48.51	3905602
2008-12-15	48.91	49.11	46.26	46.93	2798777
2008-12-16	47.91	49.86	47.69	49.82	2969063
2008-12-17	49.21	50.97	48.96	50.41	3588227
2008-12-18	50.37	51.21	48.88	49.91	3237167
2008-12-19	50.52	51.50	49.70	50.35	3611380
2008-12-22	50.27	50.43	47.53	47.67	5020221
2008-12-23	49.25	49.50	47.75	48.01	3683618
2008-12-24	48.10	48.43	47.62	48.21	1668637
2008-12-26	48.70	48.95	48.08	48.81	1568056
2008-12-29	48.85	48.96	47.15	48.10	2231235
2008-12-30	48.38	49.45	48.07	49.45	3079135
2008-12-31	49.46	51.58	49.40	50.86	3152995
2009-01-02	51.05	52.37	50.64	51.92	2343571
2009-01-05	52.08	52.69	51.13	52.34	3455058
2009-01-06	52.78	53.83	52.53	53.06	3535398
2009-01-07	52.15	52.29	50.79	51.59	1888759
2009-01-08	51.20	51.90	50.84	51.83	1675823
2009-01-09	51.86	51.94	49.86	49.86	2691951
2009-01-12	49.76	49.96	48.30	48.58	1695300
2009-01-13	48.46	49.45	48.29	49.09	2645153
2009-01-14	48.01	48.45	46.89	47.08	2202661
2009-01-15	47.15	48.34	45.66	48.13	3192467
2009-01-16	49.08	49.10	47.10	48.44	2719103
2009-01-20	47.84	48.35	45.62	45.62	2688052
2009-01-21	46.31	47.97	45.43	47.68	4195229
2009-01-22	46.70	47.69	45.81	46.61	2825257
2009-01-23	45.40	47.47	45.36	46.84	2616842
2009-01-26	46.68	48.28	46.67	47.43	2655954
2009-01-27	47.66	48.33	47.29	48.01	2638147
2009-01-28	48.98	50.03	48.74	49.76	2619530
2009-01-29	49.05	49.13	47.84	48.01	2528991
2009-01-30	48.53	48.71	46.98	47.40	2985359
2009-02-02	46.57	47.91	46.47	47.57	2277439
2009-02-03	48.10	48.64	47.43	48.34	2614910
2009-02-04	48.33	49.32	47.79	48.03	1696019
2009-02-05	47.59	49.31	47.40	48.66	2690326
2009-02-06	48.89	50.48	48.58	50.13	2087239
2009-02-09	50.08	50.33	49.45	50.22	7131945
2009-02-10	49.73	50.49	47.90	48.10	3773524
2009-02-11	48.36	48.64	47.50	48.32	2807949
2009-02-12	47.45	48.97	47.02	48.97	2576580
2009-02-13	48.58	49.42	48.47	48.56	1974547
2009-02-17	46.60	47.44	46.42	46.90	2937364
2009-02-18	47.26	47.26	45.93	46.19	2646736
2009-02-19	46.62	46.85	45.52	45.57	2249398
2009-02-20	44.77	45.58	44.14	45.09	3090565
2009-02-23	45.27	45.30	43.25	43.26	2091939
2009-02-24	43.84	45.19	43.47	44.70	2198424
2009-02-25	44.68	44.85	43.31	43.81	3686227
2009-02-26	44.25	44.39	42.68	42.83	3132113
2009-02-27	41.96	43.24	41.69	42.46	3551730
2009-03-02	41.42	41.67	39.79	39.96	3893363
2009-03-03	40.38	40.58	39.22	39.33	3084477
2009-03-04	40.36	41.18	39.72	40.54	2699551
2009-03-05	39.48	40.13	38.45	38.57	2649192
2009-03-06	38.92	39.47	37.91	38.78	3905619
2009-03-09	38.22	39.27	37.86	37.98	3060030
2009-03-10	38.84	40.34	38.63	40.20	2182162
2009-03-11	40.17	41.53	39.97	40.37	2928323
2009-03-12	40.14	42.87	39.74	42.52	2482440
2009-03-13	42.98	43.27	42.42	42.87	3457898
2009-03-16	43.57	43.62	42.07	42.23	2243671
2009-03-17	42.15	43.95	41.90	43.88	2504567
2009-03-18	43.63	45.62	43.49	45.34	2438457
2009-03-19	45.99	45.99	44.65	44.82	2739140
2009-03-20	45.28	45.50	43.35	43.49	2298350
2009-03-23	44.95	46.89	44.38	46.72	2225242
2009-03-24	46.25	46.65	45.19	45.68	1371452
2009-03-25	45.77	46.99	44.56	46.28	1784737
2009-03-26	47.01	48.56	46.77	48.56	3016755
2009-03-27	47.49	47.83	46.63	46.69	3023715
2009-03-30	46.00	46.00	44.52	45.69	2710161
2009-03-31	46.22	47.13	45.51	45.98	3210455
2009-04-01	45.19	46.63	44.78	46.57	4160886
2009-04-02	47.99	49.37	47.61	48.61	2768903
2009-04-03	48.59	49.19	48.02	49.12	1872025
2009-04-06	48.61	48.80	47.63	48.45	1298396
2009-04-07	47.55	47.92	46.71	46.90	1592264
2009-04-08	47.03	47.89	46.80	47.85	2019651
2009-04-09	49.17	50.33	48.73	50.31	2182400
2009-04-13	49.84	50.43	49.18	50.10	2758117
2009-04-14	49.43	50.18	48.96	49.10	1860443
2009-04-15	48.74	49.70	48.72	49.53	1933512
2009-04-16	50.23	51.26	49.48	50.99	2148994
2009-04-17	51.23	51.94	50.71	51.54	2365792
2009-04-20	50.36	50.70	49.14	49.38	2050669
2009-04-21	49.08	50.75	48.91	50.58	2465354
2009-04-22	49.80	52.06	49.72	50.84	2927616
2009-04-23	51.11	51.17	49.85	50.56	2413092
2009-04-24	51.10	52.11	50.62	51.54	2263178
2009-04-27	50.70	51.87	50.49	51.22	2216921
2009-04-28	50.53	51.95	50.47	51.34	2957911
2009-04-29	51.85	53.78	51.80	53.05	2149496
2009-04-30	54.01	54.51	52.78	52.78	2478756
2009-05-01	52.88	53.62	52.66	53.21	1963075
2009-05-04	53.74	54.93	53.36	54.91	1388767
2009-05-05	54.66	54.84	53.87	54.71	1480844
2009-05-06	55.33	55.57	53.66	54.63	2239340
2009-05-07	55.30	55.48	52.83	53.38	2344587
2009-05-08	54.17	54.76	53.41	54.55	2760348
2009-05-11	53.63	54.37	53.42	54.05	1950388
2009-05-12	54.30	54.62	52.61	53.63	1751802
2009-05-13	52.53	52.67	51.09	51.27	3313733
2009-05-14	51.24	52.56	50.97	51.79	1901465
2009-05-15	51.66	52.34	51.32	51.68	1617020
2009-05-18	52.23	53.40	52.07	53.33	2638703
2009-05-19	53.27	54.05	52.77	53.49	1899144
2009-05-20	53.98	54.92	53.16	53.36	3226441
2009-05-21	52.61	52.97	51.57	52.36	4280179
2009-05-22	52.63	52.82	51.91	51.91	2910160
2009-05-26	51.59	62.34	51.47	54.48	3356359
2009-05-27	54.09	54.93	53.61	53.71	2831515
2009-05-28	54.20	54.33	52.66	53.89	2080341
2009-05-29	54.15	55.06	53.71	55.06	2220814
2009-06-01	56.16	57.27	55.93	57.02	2135161
2009-06-02	56.95	58.05	56.62	57.69	3452222
2009-06-03	57.45	57.54	56.71	57.53	2679646
2009-06-04	57.74	58.48	57.16	58.44	3171729
2009-06-05	58.97	58.97	57.84	58.15	2376537
2009-06-08	57.98	58.37	57.02	57.72	2000708
2009-06-09	58.04	58.62	57.82	58.23	1651058
2009-06-10	58.78	58.81	56.98	58.23	2000964
2009-06-11	58.16	59.16	58.15	58.18	3099666
2009-06-12	57.92	58.42	57.42	58.38	1528328
2009-06-15	57.54	57.63	56.19	56.88	2266087
2009-06-16	57.15	57.35	55.70	55.86	2633670
2009-06-17	55.81	56.87	55.39	56.65	1825747
2009-06-18	56.31	56.85	55.77	56.71	2044069
2009-06-19	57.32	57.60	56.77	56.95	1486671
2009-06-22	56.64	56.64	54.74	54.74	1779809
2009-06-23	55.10	55.24	54.29	54.47	2374624
2009-06-24	54.89	55.75	54.81	55.07	2523030
2009-06-25	54.60	56.75	54.60	56.75	1323017
2009-06-26	56.39	57.26	56.15	56.71	1300473
2009-06-29	56.98	57.46	56.18	56.93	1655327
2009-06-30	57.16	57.53	56.59	56.69	2193843
2009-07-01	57.17	58.03	57.09	57.62	1677314
2009-07-02	56.61	57.62	55.39	55.78	2528153
2009-07-06	55.12	55.40	54.14	55.00	2752875
2009-07-07	54.86	54.98	53.82	53.86	2404917
2009-07-08	54.07	54.15	52.60	53.39	2832312
2009-07-09	53.63	53.79	53.12	53.30	3297712
2009-07-10	53.02	53.78	52.73	53.55	1940962
2009-07-13	53.66	54.62	52.66	54.56	3561531
2009-07-14	54.56	55.11	54.30	54.94	2094547
2009-07-15	55.99	57.03	55.70	56.87	1393214
2009-07-16	56.70	57.82	56.57	57.60	2050615
2009-07-17	57.73	57.79	57.20	57.44	1487261
2009-07-20	57.93	58.38	57.63	58.27	1968109
2009-07-21	58.65	58.77	57.47	58.22	2076693
2009-07-22	58.03	59.02	57.91	58.65	1904781
2009-07-23	58.72	60.69	58.55	60.38	2165623
2009-07-24	59.87	60.70	59.65	60.70	1269292
2009-07-27	60.62	60.97	60.01	60.78	1670196
2009-07-28	60.39	61.00	59.93	60.94	1361129
2009-07-29	60.40	60.84	60.17	60.67	1582677
2009-07-30	61.37	62.28	61.18	61.24	2079855
2009-07-31	61.13	61.77	61.03	61.03	1582507
2009-08-03	61.71	61.82	60.86	61.81	1155656
2009-08-04	61.50	62.42	61.40	62.30	1559682
2009-08-05	62.23	62.35	60.93	61.34	1730386
2009-08-06	61.69	61.76	60.28	60.38	1862678
2009-08-07	61.27	62.14	60.84	61.58	1791575
2009-08-10	61.26	61.83	61.08	61.43	1368336
2009-08-11	61.21	61.46	60.39	60.75	3169689
2009-08-12	60.60	62.28	60.60	61.54	1501695
2009-08-13	61.93	62.22	61.11	62.01	1175036
2009-08-14	62.00	62.00	60.25	60.88	1612255
2009-08-17	59.54	59.73	59.02	59.33	1419847
2009-08-18	59.58	60.25	59.31	59.99	1790482
2009-08-19	59.21	60.84	59.11	60.84	1044980
2009-08-20	60.66	61.50	60.39	61.33	2106303
2009-08-21	61.98	62.76	61.76	62.44	1397618
2009-08-24	62.86	63.17	62.28	62.55	766057
2009-08-25	62.81	63.42	62.62	62.80	1131119
2009-08-26	62.69	63.24	62.47	62.87	1750512
2009-08-27	62.83	62.96	61.60	62.80	693736
2009-08-28	63.40	63.59	61.98	62.40	876567
2009-08-31	61.77	61.91	61.27	61.68	1816008
2009-09-01	61.31	62.65	60.25	60.36	1725839
2009-09-02	60.20	60.69	60.16	60.32	2555746
2009-09-03	60.56	61.06	59.91	60.96	1463358
2009-09-04	60.88	62.02	60.71	61.92	1458645
2009-09-08	62.56	62.62	61.86	62.60	1198523
2009-09-09	62.72	64.02	62.48	63.73	1543906
2009-09-10	63.77	64.61	63.36	64.55	1142141
2009-09-11	64.62	64.96	64.06	64.36	1161993
2009-09-14	63.99	65.10	63.79	65.02	2176832
2009-09-15	65.07	65.55	64.72	65.34	1105743
2009-09-16	65.70	66.53	65.34	66.53	610719
2009-09-17	66.36	67.06	66.20	66.22	1135954
2009-09-18	66.83	66.96	66.11	66.74	1006277
2009-09-21	66.17	67.06	66.04	66.84	1112170
2009-09-22	67.29	67.34	66.71	67.12	2731499
2009-09-23	67.21	67.66	66.42	66.58	1685954
2009-09-24	66.67	66.80	64.88	65.31	1625420
2009-09-25	64.97	65.35	64.54	64.94	1669301
2009-09-28	65.30	66.72	65.13	66.30	616391
2009-09-29	66.37	66.85	66.01	66.15	797864
2009-09-30	66.15	66.34	64.60	65.42	2562990
2009-10-01	65.36	65.45	63.38	63.38	1757205
2009-10-02	62.84	63.57	62.71	63.05	1657792
2009-10-05	63.41	64.42	63.12	64.17	1551719
2009-10-06	64.64	65.55	64.50	65.22	2421627
2009-10-07	65.14	65.55	64.96	65.28	789699
2009-10-08	65.94	66.44	65.54	65.69	1561202
2009-10-09	65.78	66.65	65.71	66.55	679089
2009-10-12	66.86	67.20	66.26	66.60	831030
2009-10-13	66.48	66.72	65.82	66.35	1652874
2009-10-14	67.36	67.69	66.76	67.55	1420571
2009-10-15	67.13	67.71	67.13	67.45	1222999
2009-10-16	67.06	67.34	66.40	67.02	1301778
2009-10-19	67.20	67.89	66.73	67.51	1109921
2009-10-20	67.65	67.69	66.26	66.66	2294004
2009-10-21	66.46	67.70	65.63	65.79	2688732
2009-10-22	65.61	66.83	64.96	66.57	1541538
2009-10-23	66.69	66.86	65.15	65.35	1863111
2009-10-26	65.44	66.47	64.44	64.69	1975868
2009-10-27	64.80	65.06	63.69	63.79	2896749
2009-10-28	63.65	63.75	61.32	61.54	2164671
2009-10-29	62.09	62.99	61.80	62.65	3444126
2009-10-30	62.33	62.55	60.77	61.11	3536390
2009-11-02	61.58	62.03	60.33	61.23	2325691
2009-11-03	60.76	62.24	60.62	62.19	2574420
2009-11-04	62.57	62.73	61.41	61.48	1864133
2009-11-05	62.09	63.50	62.00	63.31	1625204
2009-11-06	62.75	64.01	62.53	63.42	1296139
2009-11-09	64.05	64.65	63.94	64.65	1448132
2009-11-10	64.42	64.95	63.76	64.24	1842549
2009-11-11	64.84	65.24	64.16	64.69	1519879
2009-11-12	64.61	65.14	63.34	63.51	973255
2009-11-13	63.78	64.37	62.96	64.09	1393069
2009-11-16	64.58	66.12	64.52	65.74	1444775
2009-11-17	65.50	65.84	65.18	65.71	1245970
2009-11-18	65.71	65.80	64.86	65.33	1590380
2009-11-19	64.70	64.81	63.26	63.75	1644772
2009-11-20	63.18	63.92	63.10	63.57	1386733
2009-11-23	64.41	65.41	64.38	64.72	1084586
2009-11-24	64.66	64.69	63.71	64.43	903691
2009-11-25	64.88	64.94	64.40	64.42	764252
2009-11-27	62.16	63.84	61.92	63.08	1042551
2009-11-30	62.87	63.09	61.82	63.05	2122790
2009-12-01	63.59	64.38	63.50	64.05	2051416
2009-12-02	64.18	65.46	64.15	64.88	1884700
2009-12-03	65.16	65.62	64.15	64.15	2075509
2009-12-04	65.52	66.21	64.50	65.67	4112271
2009-12-07	65.61	66.13	65.35	65.72	1866302
2009-12-08	65.36	65.71	64.56	65.22	1558320
2009-12-09	65.21	65.32	64.48	65.22	1192645
2009-12-10	65.45	65.80	64.63	64.91	1893745
2009-12-11	65.39	65.57	64.65	65.31	1257798
2009-12-14	65.87	66.40	65.15	66.28	706412
2009-12-15	66.15	66.88	66.01	66.22	1177805
2009-12-16	66.63	66.95	66.26	66.63	1398414
2009-12-17	66.25	66.49	65.39	65.83	1229311
2009-12-18	66.30	66.42	65.42	66.34	1552816
2009-12-21	66.77	67.45	66.77	67.35	1387160
2009-12-22	67.51	68.13	67.29	67.98	1728540
2009-12-23	68.29	68.87	67.94	68.86	1486885
2009-12-24	69.00	69.08	68.78	68.99	393204
2009-12-28	69.30	69.30	68.64	69.05	2388747
2009-12-29	69.17	69.20	68.83	68.91	858748
2009-12-30	68.70	69.17	68.33	68.86	2596178
2009-12-31	68.97	69.26	68.05	68.07	1002129
2010-01-04	69.00	69.84	68.93	69.80	963177
2010-01-05	69.76	70.12	69.36	69.62	2723327
2010-01-06	69.72	70.12	69.47	69.74	5559597
2010-01-07	69.76	70.01	68.98	69.92	2502709
2010-01-08	69.62	70.20	69.47	70.20	1361019
2010-01-11	70.60	70.68	69.70	70.11	1045494
2010-01-12	69.70	69.95	68.98	69.22	828891
2010-01-13	69.51	70.29	68.92	70.10	1937877
2010-01-14	69.98	70.56	69.80	70.32	1725429
2010-01-15	70.35	70.58	68.89	69.32	1900428
2010-01-19	69.60	70.46	69.53	70.42	973534
2010-01-20	69.99	70.01	68.69	69.51	2443676
2010-01-21	69.55	70.03	68.00	68.25	2682592
2010-01-22	68.17	68.48	66.81	67.05	3446073
2010-01-25	67.35	67.55	66.58	66.95	5912183
2010-01-26	66.75	67.21	66.34	66.53	4889466
2010-01-27	66.16	67.20	65.99	67.03	2875928
2010-01-28	67.23	67.23	65.32	65.80	3253844
2010-01-29	66.08	66.76	64.98	65.20	3052661
2010-02-01	65.34	66.03	65.14	65.89	3077951
2010-02-02	65.99	66.70	65.74	66.65	1854527
2010-02-03	66.28	66.86	65.84	66.37	1856264
2010-02-04	65.86	65.88	64.09	64.19	2447806
2010-02-05	64.24	64.37	62.99	64.37	2796452
2010-02-08	64.08	64.69	63.70	63.83	2138529
2010-02-09	64.52	65.04	63.92	64.66	2917569
2010-02-10	64.50	64.94	63.85	64.83	3291538
2010-02-11	64.68	65.99	64.20	65.96	2099679
2010-02-12	65.28	66.52	65.14	66.51	1712002
2010-02-16	67.14	67.45	66.51	67.38	1286825
2010-02-17	67.74	68.00	67.39	67.89	1412615
2010-02-18	67.81	68.30	67.58	68.28	1034419
2010-02-19	68.07	68.55	67.85	68.28	2953568
2010-02-22	68.58	68.65	68.17	68.28	1685997
2010-02-23	68.14	68.24	67.23	67.52	3812670
2010-02-24	67.80	68.45	67.66	68.10	5152344
2010-02-25	67.20	68.14	67.05	68.12	3910720
2010-02-26	68.20	68.26	67.55	67.96	3664089
2010-03-01	68.43	69.66	68.38	69.61	2134544
2010-03-02	69.85	70.55	69.76	70.14	1747846
2010-03-03	70.42	70.94	70.16	70.44	1343690
2010-03-04	70.53	70.75	70.21	70.68	2120360
2010-03-05	71.13	72.19	70.98	72.05	1825222
2010-03-08	72.05	72.39	71.99	72.11	1374084
2010-03-09	71.96	72.99	71.95	72.38	1217502
2010-03-10	72.47	73.39	72.47	73.05	1788206
2010-03-11	72.73	73.41	72.41	73.32	1666942
2010-03-12	73.71	73.72	72.76	73.28	1832232
2010-03-15	73.22	73.40	72.57	72.99	1265738
2010-03-16	73.36	73.57	72.87	73.56	1514420
2010-03-17	73.72	74.34	73.70	73.88	1841314
2010-03-18	73.83	74.17	73.59	73.71	1559962
2010-03-19	73.86	73.98	72.55	72.77	1560178
2010-03-22	72.23	74.03	72.09	73.87	1597824
2010-03-23	74.02	74.90	73.72	74.90	1674210
2010-03-24	74.37	74.57	73.73	73.74	4484572
2010-03-25	74.39	74.95	73.34	73.35	2025777
2010-03-26	73.66	74.05	73.01	73.28	2345679
2010-03-29	73.60	73.87	73.30	73.68	1714872
2010-03-30	73.73	74.24	73.31	73.87	1495755
2010-03-31	73.59	74.27	73.24	73.24	2386775
2010-04-01	73.80	74.25	73.14	73.84	2011121
2010-04-05	74.07	75.09	73.88	75.09	1266899
2010-04-06	74.81	75.51	74.69	75.29	2082874
2010-04-07	75.22	75.37	74.49	74.96	2532260
2010-04-08	74.69	75.23	74.15	74.88	2245284
2010-04-09	74.99	75.25	74.47	75.23	2485961
2010-04-12	75.30	75.68	75.10	75.53	1264436
2010-04-13	75.36	75.76	75.04	75.70	1518956
2010-04-14	76.22	77.33	76.07	77.32	825404
2010-04-15	77.23	77.78	77.23	77.59	1144725
2010-04-16	77.44	77.75	76.21	76.81	2709136
2010-04-19	76.38	77.04	75.37	76.28	2144542
2010-04-20	76.67	77.32	76.34	77.27	1958396
2010-04-21	77.43	77.77	76.98	77.64	1192693
2010-04-22	76.92	78.42	76.40	78.25	4971871
2010-04-23	78.48	78.89	77.97	78.87	1377022
2010-04-26	78.90	79.32	78.56	78.56	1322509
2010-04-27	78.29	79.00	76.89	77.07	3752199
2010-04-28	77.37	77.58	76.63	77.09	2755957
2010-04-29	77.62	78.54	77.14	78.51	3783364
2010-04-30	78.59	78.76	76.36	76.37	5933477
2010-05-03	76.82	78.09	76.80	78.04	1618156
2010-05-04	76.97	76.97	75.32	75.82	2253595
2010-05-05	74.97	75.67	73.99	74.62	3081671
2010-05-06	74.06	76.00	55.63	72.01	4681612
2010-05-07	71.42	72.18	69.06	69.89	4842471
2010-05-10	73.33	73.63	72.47	73.50	2847823
2010-05-11	72.78	75.11	72.47	74.08	2785637
2010-05-12	74.51	76.41	74.39	76.31	1882842
2010-05-13	76.15	76.97	75.38	75.72	1797601
2010-05-14	75.25	75.25	73.36	74.28	2276860
2010-05-17	74.72	75.28	72.56	74.52	2354937
2010-05-18	75.48	75.74	73.11	73.43	2913659
2010-05-19	73.00	73.69	71.55	72.51	4030734
2010-05-20	70.62	71.01	69.04	69.22	4611276
2010-05-21	67.98	70.64	67.79	69.94	4169452
2010-05-24	69.70	70.44	69.31	69.34	2336218
2010-05-25	67.83	69.33	66.68	69.27	3816661
2010-05-26	69.65	71.23	69.05	69.37	4073480
2010-05-27	71.11	72.23	70.65	72.15	2633043
2010-05-28	72.03	72.26	70.85	71.39	6909684
2010-06-01	70.63	71.65	69.37	69.48	3355721
2010-06-02	69.78	71.55	69.24	71.55	2425983
2010-06-03	71.68	72.68	71.42	72.46	1964271
2010-06-04	70.64	71.33	68.91	69.14	4797527
2010-06-07	69.54	69.60	67.17	67.20	2706950
2010-06-08	67.39	67.86	65.93	67.05	3187766
2010-06-09	67.61	68.75	66.92	67.26	2603815
2010-06-10	68.32	69.39	68.15	69.39	2037050
2010-06-11	68.59	70.48	68.29	70.46	1532871
2010-06-14	71.28	72.00	70.67	70.80	2171240
2010-06-15	71.44	72.65	71.14	72.43	2677532
2010-06-16	71.86	72.97	71.78	72.28	1868297
2010-06-17	72.76	72.84	71.55	72.39	2090180
2010-06-18	72.55	73.03	72.09	72.38	814642
2010-06-21	73.39	73.64	71.20	71.60	2785990
2010-06-22	71.80	72.64	70.09	70.21	5391385
2010-06-23	70.00	70.71	69.20	70.03	2707991
2010-06-24	69.56	69.94	68.83	68.96	2155751
2010-06-25	69.16	70.40	68.56	70.09	2657944
2010-06-28	70.08	70.99	69.45	70.00	1350579
2010-06-29	68.95	68.95	66.79	67.24	2910782
2010-06-30	67.13	68.13	66.32	66.57	3501803
2010-07-01	66.53	66.70	64.31	66.11	4084424
2010-07-02	66.26	66.42	64.92	65.29	1982279
2010-07-06	66.39	67.03	64.10	64.46	2066186
2010-07-07	64.77	66.77	64.60	66.68	3592687
2010-07-08	67.47	67.80	66.62	67.66	1785692
2010-07-09	67.65	68.63	67.45	68.63	1238888
2010-07-12	68.43	68.94	67.20	67.78	1127413
2010-07-13	68.65	70.19	68.44	69.92	2143358
2010-07-14	69.68	70.28	69.29	69.87	1361032
2010-07-15	69.93	69.93	68.41	69.18	1813859
2010-07-16	68.66	68.77	66.50	66.67	1720978
2010-07-19	66.95	67.13	65.71	66.91	1429669
2010-07-20	66.03	68.16	65.71	68.02	1412271
2010-07-21	68.50	68.62	66.75	66.94	1231334
2010-07-22	67.97	69.40	67.82	69.25	1658249
2010-07-23	68.84	71.17	68.81	71.10	2322733
2010-07-26	71.30	72.76	71.00	72.70	1605097
2010-07-27	73.35	73.43	71.90	72.19	1802206
2010-07-28	71.97	72.37	70.50	70.86	1562829
2010-07-29	71.38	71.82	69.58	70.64	1540998
2010-07-30	69.77	71.27	69.36	70.80	1768948
2010-08-02	71.99	72.45	71.44	72.00	1194422
2010-08-03	71.88	72.38	70.88	71.46	1012591
2010-08-04	71.75	72.35	71.51	72.14	849051
2010-08-05	71.45	72.03	71.23	71.35	507300
2010-08-06	70.30	71.15	69.48	70.89	1278588
2010-08-09	71.31	71.90	70.89	71.66	1384457
2010-08-10	70.96	71.07	69.74	70.31	2287506
2010-08-11	68.88	68.92	67.33	67.55	1408815
2010-08-12	66.15	67.57	66.15	67.17	1609177
2010-08-13	66.93	67.07	66.30	66.37	1177120
2010-08-16	65.90	67.35	65.69	66.92	883781
2010-08-17	67.62	68.71	67.31	68.18	1394986
2010-08-18	68.01	69.11	67.48	68.47	1052414
2010-08-19	68.17	68.33	66.47	66.70	1230625
2010-08-20	66.39	66.79	65.67	66.75	1620354
2010-08-23	67.19	67.60	65.89	65.94	1307114
2010-08-24	64.99	65.86	64.23	65.13	1720430
2010-08-25	64.55	66.21	64.25	66.06	1332224
2010-08-26	66.25	66.88	65.36	65.63	876812
2010-08-27	66.31	67.54	65.06	67.40	1613356
2010-08-30	67.15	67.40	65.84	65.91	1064761
2010-08-31	65.68	66.41	65.12	65.64	2001171
2010-09-01	66.70	68.16	66.58	68.13	2349254
2010-09-02	68.16	69.29	67.97	69.12	1203891
2010-09-03	70.20	70.59	69.51	70.30	1695432
2010-09-07	70.03	70.09	68.77	69.02	2306007
2010-09-08	69.13	69.99	69.13	69.49	1014224
2010-09-09	70.60	70.69	68.95	69.49	1702975
2010-09-10	69.72	70.07	69.22	69.65	836396
2010-09-13	70.40	71.70	70.39	71.44	1398784
2010-09-14	71.35	71.93	70.97	71.27	1612708
2010-09-15	71.01	71.92	70.59	71.70	1153833
2010-09-16	71.48	71.82	70.82	71.47	1225311
2010-09-17	71.96	72.13	70.76	71.83	1402106
2010-09-20	72.14	74.01	71.66	73.83	1712621
2010-09-21	73.89	74.23	73.31	73.45	2271701
2010-09-22	73.16	73.75	72.00	72.56	900226
2010-09-23	71.84	73.12	71.56	71.78	1666109
2010-09-24	72.89	74.17	72.71	74.09	1265791
2010-09-27	74.19	74.33	73.63	74.05	1041281
2010-09-28	74.19	74.90	72.83	74.73	2547140
2010-09-29	74.61	75.33	74.42	75.05	1182676
2010-09-30	75.58	75.95	74.13	74.74	2871479
2010-10-01	75.41	75.59	74.50	75.12	2068130
2010-10-04	74.92	75.40	73.62	74.08	1446926
2010-10-05	74.90	76.45	74.56	76.24	1382681
2010-10-06	76.22	76.47	75.29	75.69	1509082
2010-10-07	76.09	76.16	75.02	75.61	897292
2010-10-08	75.76	76.96	75.28	76.57	1170179
2010-10-11	76.73	77.29	76.50	76.68	2400531
2010-10-12	76.52	77.26	75.63	76.97	2468697
2010-10-13	77.57	78.63	77.28	78.10	1522424
2010-10-14	78.16	78.41	77.31	78.00	1442924
2010-10-15	78.55	78.76	77.29	77.85	948587
2010-10-18	78.06	78.40	77.74	78.40	661836
2010-10-19	77.27	77.93	75.91	76.51	2239297
2010-10-20	76.82	77.74	76.57	77.22	1018040
2010-10-21	77.57	78.13	75.85	76.91	1823634
2010-10-22	77.04	77.80	76.90	77.70	535693
2010-10-25	78.40	79.17	78.24	78.38	1386323
2010-10-26	78.02	78.81	77.44	78.27	2139055
2010-10-27	77.71	78.29	77.04	78.19	1461812
2010-10-28	78.73	78.89	77.33	77.78	1383423
2010-10-29	77.54	78.43	77.49	78.21	1149310
2010-11-01	78.51	79.00	76.99	77.54	2486266
2010-11-02	78.37	79.11	77.97	79.06	1430240
2010-11-03	79.13	79.47	78.21	79.40	1744503
2010-11-04	80.91	81.27	80.58	81.26	1165927
2010-11-05	81.38	81.81	81.19	81.61	2717472
2010-11-08	81.37	81.91	81.10	81.65	870370
2010-11-09	81.81	82.06	80.23	80.68	1041360
2010-11-10	80.69	81.53	79.89	81.47	1577097
2010-11-11	80.67	81.49	80.18	81.20	1201144
2010-11-12	80.45	81.00	79.62	79.80	1241274
2010-11-15	80.26	80.69	79.77	79.84	1402029
2010-11-16	79.20	79.46	77.80	78.38	1636865
2010-11-17	78.49	78.83	78.13	78.65	884158
2010-11-18	79.56	80.68	79.56	80.21	1611423
2010-11-19	79.96	80.81	79.63	80.62	701889
2010-11-22	80.40	81.44	80.08	81.32	1278849
2010-11-23	80.25	80.64	79.76	80.51	1625518
2010-11-24	81.27	82.41	81.22	82.41	1482247
2010-11-26	81.84	82.41	81.68	82.10	347046
2010-11-29	81.66	82.14	80.45	81.90	1988551
2010-11-30	80.97	82.04	80.72	81.46	1473924
2010-12-01	82.96	83.56	82.88	83.35	1909379
2010-12-02	83.52	84.31	83.30	84.12	2167309
2010-12-03	83.83	85.00	83.74	84.71	679337
2010-12-06	84.71	85.56	84.59	85.29	1741639
2010-12-07	86.45	86.59	85.62	85.77	2332963
2010-12-08	86.10	86.34	85.56	85.75	1892074
2010-12-09	86.41	86.41	85.64	86.08	1696596
2010-12-10	86.31	87.26	85.97	87.07	1230587
2010-12-13	87.55	87.56	86.51	86.54	1250876
2010-12-14	86.88	86.99	86.27	86.47	1200781
2010-12-15	86.35	87.40	86.13	86.34	3043740
2010-12-16	86.49	87.28	86.05	87.14	1659452
2010-12-17	87.29	87.86	86.74	87.74	2938168
2010-12-20	88.07	88.54	87.53	88.04	2868309
2010-12-21	88.45	88.95	88.33	88.83	1463480
2010-12-22	88.84	88.89	88.23	88.33	723596
2010-12-23	88.44	88.67	88.11	88.24	1102851
2010-12-27	88.00	88.60	87.73	88.51	1068642
2010-12-28	88.72	88.75	87.94	88.10	1422908
2010-12-29	88.30	88.38	88.06	88.17	1528284
2010-12-30	88.20	88.58	88.12	88.14	814555
2010-12-31	88.00	88.16	87.37	87.42	1741926
2011-01-03	88.30	89.40	88.07	88.89	2137656
2011-01-04	89.25	89.25	86.57	87.59	3275578
2011-01-05	87.64	88.81	87.25	88.81	1378014
2011-01-06	88.96	89.11	88.09	88.49	2069644
2011-01-07	88.69	88.90	86.63	87.92	2201552
2011-01-10	87.59	88.87	86.90	88.65	1778631
2011-01-11	89.12	89.39	88.50	88.88	1806062
2011-01-12	89.60	89.88	89.13	89.65	1644323
2011-01-13	89.67	89.99	89.28	89.67	1537733
2011-01-14	89.64	90.34	89.34	90.06	1514077
2011-01-18	90.04	90.41	89.48	90.41	1710050
2011-01-19	90.23	90.40	87.79	87.96	2253312
2011-01-20	87.35	87.62	86.16	86.70	2528692
2011-01-21	87.25	87.36	85.99	86.08	1789926
2011-01-24	86.14	86.99	85.82	86.72	1762162
2011-01-25	86.13	86.44	85.49	86.42	4497263
2011-01-26	86.51	88.24	86.37	88.01	2609998
2011-01-27	88.09	88.62	87.50	88.22	3065988
2011-01-28	88.24	88.45	85.98	86.16	3094689
2011-01-31	86.52	87.40	85.95	86.85	1628039
2011-02-01	87.63	89.20	87.33	88.75	2647227
2011-02-02	88.58	89.34	88.55	88.69	940117
2011-02-03	88.71	89.44	87.67	89.12	1697399
2011-02-04	89.09	89.67	88.75	89.58	1526184
2011-02-07	89.81	91.21	89.67	90.47	2026172
2011-02-08	90.60	91.19	90.11	91.19	3502997
2011-02-09	90.96	91.26	90.20	90.72	2955936
2011-02-10	90.03	91.39	89.98	91.31	1758527
2011-02-11	91.13	92.32	90.81	92.32	1753226
2011-02-14	92.47	93.04	92.32	92.90	2295203
2011-02-15	92.60	92.78	91.99	92.22	1373735
2011-02-16	92.32	93.18	92.32	93.03	1236943
2011-02-17	92.97	93.95	92.73	93.66	843761
2011-02-18	93.92	94.19	93.30	93.68	1152156
2011-02-22	93.03	93.13	90.92	91.03	1873001
2011-02-23	91.04	91.27	88.62	89.33	1960845
2011-02-24	89.39	90.45	88.89	90.00	2214907
2011-02-25	90.53	92.06	90.34	92.03	1361450
2011-02-28	92.69	92.79	91.17	91.99	1038354
2011-03-01	92.42	92.45	89.75	90.09	1763778
2011-03-02	90.07	91.15	89.80	90.61	1693155
2011-03-03	91.58	93.17	91.57	92.92	1455971
2011-03-04	93.09	93.10	91.89	92.79	2086092
2011-03-07	92.92	93.14	90.31	91.29	1481261
2011-03-08	91.24	93.06	90.41	92.66	2494536
2011-03-09	92.21	92.56	91.55	92.00	1197753
2011-03-10	90.88	90.88	89.23	89.68	1599689
2011-03-11	89.04	90.59	88.82	90.02	1311629
2011-03-14	89.14	90.33	88.62	89.60	1773016
2011-03-15	87.22	89.55	86.79	88.88	1876880
2011-03-16	88.59	89.73	87.47	88.08	2646948
2011-03-17	89.37	89.51	88.03	88.03	2297120
2011-03-18	89.25	89.27	88.62	89.07	2084554
2011-03-21	90.20	91.21	90.08	91.16	1390803
2011-03-22	91.26	91.55	90.42	90.74	1682294
2011-03-23	90.54	91.41	89.56	91.17	1542050
2011-03-24	91.69	92.29	90.97	92.02	1325183
2011-03-25	92.57	93.77	92.13	92.84	1359448
2011-03-28	93.31	93.57	92.66	92.80	824554
2011-03-29	92.98	93.83	92.21	93.71	2207522
2011-03-30	94.35	95.16	94.10	95.05	1111250
2011-03-31	94.95	95.49	94.80	95.34	1765561
2011-04-01	96.16	96.30	95.36	95.69	1894277
2011-04-04	96.03	96.27	95.71	95.94	1178706
2011-04-05	95.96	97.27	95.80	96.68	1093093
2011-04-06	97.33	97.53	96.12	96.62	1607295
2011-04-07	96.69	97.23	95.86	96.18	1696023
2011-04-08	96.76	96.83	94.78	95.31	1406880
2011-04-11	95.35	95.64	94.11	94.46	2281037
2011-04-12	93.88	94.16	92.99	93.25	2775407
2011-04-13	93.90	94.24	92.95	93.66	1909667
2011-04-14	93.02	94.20	92.72	94.15	1340261
2011-04-15	94.17	95.08	93.54	95.08	1270321
2011-04-18	93.67	93.67	92.61	93.47	1587179
2011-04-19	93.69	94.12	92.89	93.56	1423839
2011-04-20	95.19	95.84	94.98	95.83	1308167
2011-04-21	96.45	96.68	95.79	96.65	1252956
2011-04-25	96.66	96.75	95.73	96.49	1760745
2011-04-26	96.79	97.83	96.38	97.16	1168784
2011-04-27	97.33	97.98	96.76	97.92	1475257
2011-04-28	97.87	98.65	97.72	98.20	1315858
2011-04-29	98.40	99.12	98.28	98.82	886885
2011-05-02	99.37	99.40	97.40	97.47	2842802
2011-05-03	97.26	97.51	95.31	95.98	2351872
2011-05-04	96.17	96.18	93.98	94.66	2115807
2011-05-05	93.85	95.78	93.63	94.21	3102086
2011-05-06	95.30	96.20	94.42	94.96	2159100
2011-05-09	94.87	96.37	94.68	96.19	1393186
2011-05-10	96.71	97.63	96.57	97.63	2432282
2011-05-11	97.39	97.47	95.32	95.87	1854369
2011-05-12	95.18	97.10	94.60	96.77	1989502
2011-05-13	96.76	97.12	95.21	95.54	2390270
2011-05-16	94.85	95.87	93.70	93.78	2007117
2011-05-17	93.10	93.77	92.63	93.46	2891305
2011-05-18	93.66	95.21	93.50	95.12	1755449
2011-05-19	95.85	95.94	94.39	95.28	1108749
2011-05-20	95.00	95.36	93.89	94.69	1316209
2011-05-23	92.91	93.51	92.59	92.79	1729498
2011-05-24	92.95	93.48	92.10	92.25	3418859
2011-05-25	92.10	93.98	92.00	93.66	1847405
2011-05-26	93.39	95.05	93.32	94.96	1716566
2011-05-27	95.46	96.00	95.20	95.57	1525369
2011-05-31	96.66	96.91	95.58	96.90	1973508
2011-06-01	96.74	96.80	93.65	93.75	2371720
2011-06-02	94.03	94.43	93.08	93.71	1914881
2011-06-03	92.12	93.24	91.99	92.16	1557172
2011-06-06	91.90	92.41	90.39	90.49	1235219
2011-06-07	91.13	91.48	90.58	90.78	1887278
2011-06-08	90.37	90.65	89.37	89.52	1826091
2011-06-09	89.75	90.75	89.41	90.23	1475074
2011-06-10	89.72	89.82	88.38	88.72	2035168
2011-06-13	89.02	89.56	87.93	88.34	1462969
2011-06-14	89.19	90.59	89.18	90.33	2013473
2011-06-15	89.40	90.17	88.41	88.72	1691289
2011-06-16	88.70	89.48	87.44	88.64	3200821
2011-06-17	89.48	89.66	88.07	88.44	1917294
2011-06-20	88.14	89.56	88.04	89.28	2353269
2011-06-21	89.93	91.65	89.82	91.54	2207817
2011-06-22	91.03	92.05	90.75	90.75	1625799
2011-06-23	89.65	91.72	88.93	91.60	1926950
2011-06-24	91.86	92.04	90.53	91.13	2753777
2011-06-27	90.98	92.13	90.43	91.88	1366821
2011-06-28	92.23	93.67	92.00	93.66	1675979
2011-06-29	94.11	94.46	93.18	94.04	1333159
2011-06-30	94.30	95.06	94.28	94.85	1147338
2011-07-01	94.98	96.43	94.52	96.20	1539304
2011-07-05	96.20	96.81	96.06	96.74	1522990
2011-07-06	96.61	97.29	96.12	97.16	1159994
2011-07-07	98.02	98.94	97.87	98.53	1973748
2011-07-08	97.14	98.08	96.94	98.03	1431406
2011-07-11	96.64	97.33	95.41	95.65	1310462
2011-07-12	95.23	96.08	94.85	95.03	3546313
2011-07-13	95.56	97.05	95.56	95.98	1738280
2011-07-14	96.28	96.77	94.16	94.43	2495100
2011-07-15	94.75	95.21	94.34	95.13	1811399
2011-07-18	94.60	94.95	93.10	93.72	1544733
2011-07-19	94.56	96.17	94.55	96.08	1903059
2011-07-20	96.20	96.24	95.01	95.68	1478494
2011-07-21	96.12	96.89	95.67	96.32	1855525
2011-07-22	96.30	96.98	95.85	96.68	2098789
2011-07-25	95.51	96.39	95.15	95.50	1544646
2011-07-26	95.24	95.54	94.42	94.54	1897741
2011-07-27	94.00	94.00	91.35	91.53	2430954
2011-07-28	91.56	92.72	91.12	91.22	1771359
2011-07-29	90.07	91.69	89.05	91.11	3262061
2011-08-01	92.51	92.80	89.58	90.59	2411332
2011-08-02	90.05	91.15	87.38	87.60	2494251
2011-08-03	87.62	88.28	85.26	88.28	3283099
2011-08-04	86.88	86.93	82.51	82.51	7244158
2011-08-05	83.70	83.97	78.86	81.04	5722654
2011-08-08	78.40	79.95	73.95	73.99	7464169
2011-08-09	76.12	79.11	72.49	79.08	5644763
2011-08-10	76.54	78.43	75.22	75.41	5352035
2011-08-11	75.86	80.53	75.46	79.31	3359223
2011-08-12	79.99	80.78	78.84	80.23	2436408
2011-08-15	81.00	82.42	80.57	82.37	1754003
2011-08-16	81.00	81.72	79.66	80.55	3084809
2011-08-17	81.25	81.82	79.57	80.45	2836751
2011-08-18	77.55	77.86	74.66	75.39	2782765
2011-08-19	73.78	76.63	73.52	74.10	2618486
2011-08-22	76.16	76.31	73.28	73.96	1500805
2011-08-23	74.37	77.93	73.70	77.87	3320262
2011-08-24	77.68	79.34	76.86	78.80	2156719
2011-08-25	79.86	80.04	76.74	76.85	1710429
2011-08-26	76.48	79.22	75.27	79.04	1451625
2011-08-29	80.11	82.84	79.99	82.71	1126436
2011-08-30	82.09	83.96	81.50	83.34	1364548
2011-08-31	83.95	84.82	82.25	83.16	4154852
2011-09-01	83.30	84.40	81.12	81.45	3146473
2011-09-02	79.50	80.46	78.14	78.63	1342296
2011-09-06	75.50	78.49	75.50	78.36	1662753
2011-09-07	79.80	81.52	79.48	81.37	1447239
2011-09-08	80.88	82.00	79.48	79.85	2432160
2011-09-09	78.85	79.45	76.55	77.40	1552697
2011-09-12	76.29	78.34	76.03	78.08	2904856
2011-09-13	78.65	79.78	77.80	79.57	1018660
2011-09-14	80.29	82.13	78.64	80.99	2052657
2011-09-15	81.87	82.20	80.47	82.09	1309585
2011-09-16	82.45	82.85	81.46	82.19	1906127
2011-09-19	80.65	81.90	79.78	81.01	1505984
2011-09-20	81.39	82.23	79.57	79.61	1483784
2011-09-21	79.55	80.28	76.74	76.74	1755542
2011-09-22	73.79	75.78	72.90	74.20	1993586
2011-09-23	73.81	75.34	73.46	74.92	1337052
2011-09-26	75.60	76.50	73.77	76.42	937792
2011-09-27	78.45	80.04	77.62	78.32	2226054
2011-09-28	78.24	78.61	75.01	75.15	2215238
2011-09-29	76.93	77.15	73.50	75.68	1588636
2011-09-30	74.62	75.76	73.47	73.47	3300822
2011-10-03	72.91	74.16	69.55	69.71	3123476
2011-10-04	68.84	73.99	68.55	73.88	4696231
2011-10-05	73.96	75.79	73.01	75.25	3488948
2011-10-06	75.18	77.17	74.72	77.05	1400547
2011-10-07	77.06	77.59	74.96	75.15	2615737
2011-10-10	76.82	78.60	76.79	78.57	978649
2011-10-11	77.90	79.45	77.69	79.05	2435488
2011-10-12	79.65	80.97	79.57	80.04	2091243
2011-10-13	79.60	80.70	78.93	80.21	1333171
2011-10-14	81.30	82.20	80.61	81.99	1508884
2011-10-17	81.35	81.48	79.18	79.50	1156552
2011-10-18	79.62	81.84	77.96	81.26	1726714
2011-10-19	81.06	81.67	79.16	79.60	1937580
2011-10-20	79.61	79.80	77.63	79.66	1379939
2011-10-21	80.86	81.45	80.20	81.33	1217384
2011-10-24	81.67	84.43	81.67	84.25	1111837
2011-10-25	83.55	83.79	81.68	81.92	1273038
2011-10-26	83.45	83.85	80.79	83.27	2054773
2011-10-27	86.53	88.37	85.56	87.67	1521413
2011-10-28	87.49	88.44	87.19	87.52	1886745
2011-10-31	86.14	86.75	85.01	85.20	1830317
2011-11-01	81.60	83.85	81.54	82.37	2224270
2011-11-02	83.61	84.41	82.71	84.38	1963307
2011-11-03	85.58	86.65	83.33	86.41	2614454
2011-11-04	85.52	86.38	84.84	86.14	1205245
2011-11-07	86.13	86.44	84.05	85.78	1862989
2011-11-08	86.48	87.09	84.63	87.03	2446104
2011-11-09	84.27	85.08	82.73	82.86	1353642
2011-11-10	84.11	84.35	82.30	83.21	1386961
2011-11-11	84.32	85.81	84.22	85.50	2354263
2011-11-14	85.31	85.57	83.99	84.58	1097082
2011-11-15	84.00	86.10	83.60	85.65	2598914
2011-11-16	84.69	86.41	83.98	84.11	1450534
2011-11-17	83.99	84.48	82.22	82.70	1578055
2011-11-18	82.89	83.08	81.85	82.33	1398171
2011-11-21	80.70	80.98	79.58	80.38	1919881
2011-11-22	80.22	80.94	79.42	79.92	1781207
2011-11-23	79.07	79.26	77.26	77.34	1677191
2011-11-25	76.93	77.91	76.36	76.38	930196
2011-11-28	79.17	80.36	79.00	80.20	1643776
2011-11-29	80.42	80.70	79.51	80.05	1867395
2011-11-30	83.45	84.75	83.12	84.70	2180868
2011-12-01	84.37	85.30	84.06	84.21	1817323
2011-12-02	85.37	85.88	84.42	84.50	1646797
2011-12-05	86.35	86.88	85.42	86.12	1372153
2011-12-06	86.26	86.64	85.26	86.06	1193604
2011-12-07	85.51	86.16	84.08	85.76	2588182
2011-12-08	84.65	85.31	83.06	83.24	1599554
2011-12-09	83.46	86.29	83.26	85.86	2516122
2011-12-12	84.46	84.60	83.31	84.39	1137832
2011-12-13	85.26	85.60	82.11	82.59	2346232
2011-12-14	81.66	82.22	80.61	81.00	2462276
2011-12-15	82.08	82.30	81.03	81.70	2851104
2011-12-16	82.51	83.52	81.78	82.36	2380506
2011-12-19	83.05	83.46	80.88	81.05	1780396
2011-12-20	82.88	84.50	82.61	84.44	1908601
2011-12-21	84.01	84.61	82.64	84.35	1238329
2011-12-22	84.35	85.11	84.19	84.69	1308434
2011-12-23	84.96	85.11	84.35	85.03	992011
2011-12-27	84.60	85.77	84.47	85.41	1121726
2011-12-28	85.43	85.46	83.57	83.83	1227669
2011-12-29	84.18	84.86	83.90	84.60	1194363
2011-12-30	84.39	84.95	84.23	84.23	1649505
2012-01-03	86.16	86.67	85.13	85.35	2280584
2012-01-04	84.78	85.18	84.28	84.84	1243660
2012-01-05	84.33	85.81	83.59	85.39	1673039
2012-01-06	85.37	85.92	84.70	85.19	2192241
2012-01-09	85.68	85.90	84.85	85.71	1005632
2012-01-10	86.76	87.27	86.68	86.99	3970039
2012-01-11	86.78	87.55	86.63	87.42	1019430
2012-01-12	87.60	87.83	86.76	87.79	995110
2012-01-13	87.00	87.38	86.34	87.16	1215672
2012-01-17	88.09	88.35	87.11	87.27	1022130
2012-01-18	87.20	88.91	87.18	88.87	1871817
2012-01-19	89.43	89.86	89.01	89.61	1233942
2012-01-20	89.41	89.75	89.18	89.52	1487961
2012-01-23	89.54	90.15	88.62	89.34	1940784
2012-01-24	88.68	90.04	88.37	89.87	1136791
2012-01-25	89.92	91.08	89.43	90.77	2160104
2012-01-26	91.54	91.54	90.17	90.59	2355645
2012-01-27	90.15	91.49	90.15	91.39	1666610
2012-01-30	90.53	91.01	89.97	90.68	1752543
2012-01-31	91.19	91.47	90.02	90.57	2770025
2012-02-01	91.43	92.75	91.07	92.54	1940130
2012-02-02	92.85	93.55	92.65	93.02	2314342
2012-02-03	94.53	95.49	94.35	95.15	1762234
2012-02-06	94.85	95.22	94.56	94.96	2375997
2012-02-07	94.87	95.28	94.22	94.89	977234
2012-02-08	95.11	95.57	94.01	94.95	2503152
2012-02-09	95.20	95.33	93.97	94.64	1850641
2012-02-10	93.54	93.94	93.11	93.44	1190765
2012-02-13	94.48	94.85	93.88	94.72	2331354
2012-02-14	94.17	94.57	93.76	94.41	1145074
2012-02-15	94.91	95.02	93.35	93.69	1328622
2012-02-16	93.67	95.43	93.62	95.37	1567330
2012-02-17	95.89	95.95	94.93	95.05	1193674
2012-02-21	95.20	95.48	94.04	94.49	1165451
2012-02-22	94.14	94.68	93.81	94.05	931563
2012-02-23	94.20	95.61	93.67	95.54	2336503
2012-02-24	95.64	95.96	95.27	95.50	1132193
2012-02-27	94.70	95.98	93.99	95.39	1304420
2012-02-28	95.40	96.10	94.62	95.20	1180693
2012-02-29	95.47	95.86	93.57	93.58	1677170
2012-03-01	94.06	95.26	94.03	94.25	2188004
2012-03-02	94.14	94.50	92.35	92.83	2065021
2012-03-05	92.56	92.80	91.81	92.69	1903013
2012-03-06	91.53	91.76	90.38	90.79	2949231
2012-03-07	91.05	91.82	90.93	91.75	1180591
2012-03-08	92.46	93.28	91.71	93.12	1005013
2012-03-09	93.02	94.96	93.02	94.40	1233011
2012-03-12	94.50	94.75	93.62	94.01	883410
2012-03-13	94.69	95.79	94.28	95.73	1762076
2012-03-14	95.71	95.89	94.51	94.95	1311576
2012-03-15	94.84	95.76	94.56	95.76	1624153
2012-03-16	95.94	96.01	95.21	95.55	2123347
2012-03-19	95.47	97.09	95.37	96.33	1364028
2012-03-20	95.57	95.73	94.91	95.32	1801464
2012-03-21	95.56	96.00	95.03	95.44	1244521
2012-03-22	94.40	94.92	94.00	94.58	2161037
2012-03-23	94.54	95.46	93.72	95.34	1492258
2012-03-26	96.50	97.50	96.29	97.42	1471693
2012-03-27	97.50	97.73	96.71	96.71	1609549
2012-03-28	96.85	97.00	95.07	95.85	1168480
2012-03-29	95.11	95.70	94.34	95.42	1976516
2012-03-30	96.13	96.18	94.90	95.38	2186876
2012-04-02	94.96	96.49	94.78	96.41	2832443
2012-04-03	96.15	96.65	95.50	95.95	2035518
2012-04-04	94.83	94.90	93.59	94.23	1339067
2012-04-05	93.80	94.37	93.60	93.98	2716301
2012-04-09	92.12	92.69	91.88	92.35	1453560
2012-04-10	91.94	92.22	89.75	89.94	2899115
2012-04-11	90.77	91.48	90.65	91.23	2351111
2012-04-12	91.33	93.00	91.33	92.67	2318959
2012-04-13	92.35	92.39	91.35	91.62	1461808
2012-04-16	92.04	92.22	90.60	91.35	1477432
2012-04-17	92.12	93.60	92.06	92.85	1979863
2012-04-18	92.26	92.66	91.81	92.27	1443799
2012-04-19	92.41	93.36	91.13	91.73	3257160
2012-04-20	92.40	93.00	91.91	91.97	1772098
2012-04-23	90.61	90.86	89.73	90.82	2103054
2012-04-24	90.99	91.61	90.46	91.17	2057406
2012-04-25	92.39	93.26	92.33	93.01	1833319
2012-04-26	93.04	94.18	92.91	93.97	1173407
2012-04-27	94.24	94.92	93.20	94.74	2547985
2012-04-30	94.63	94.64	93.64	93.70	1399711
2012-05-01	93.88	95.55	93.55	93.90	2340164
2012-05-02	93.14	94.29	92.75	94.25	699358
2012-05-03	94.13	94.23	92.29	92.78	1132198
2012-05-04	92.16	92.20	90.83	91.01	2431662
2012-05-07	90.59	91.48	90.41	91.15	849060
2012-05-08	90.38	90.87	89.11	90.82	1160787
2012-05-09	89.58	90.83	89.30	90.29	1671193
2012-05-10	90.89	91.00	89.96	90.42	932974
2012-05-11	89.68	91.15	89.61	90.39	1346093
2012-05-14	89.37	89.83	88.81	89.13	1000042
2012-05-15	89.05	89.84	88.64	88.90	1431752
2012-05-16	89.12	89.79	88.26	88.40	988528
2012-05-17	88.48	88.50	86.10	86.12	1899865
2012-05-18	86.23	86.69	84.97	85.22	2514998
2012-05-21	85.46	87.60	84.90	87.55	1683294
2012-05-22	87.63	88.26	86.49	87.12	1859826
2012-05-23	86.25	87.96	85.59	87.79	1259319
2012-05-24	87.79	88.07	86.63	87.76	1083244
2012-05-25	87.78	88.07	87.38	87.80	983321
2012-05-29	88.64	89.44	88.07	89.16	868426
2012-05-30	88.09	88.27	87.24	87.48	881755
2012-05-31	87.45	87.59	85.83	87.07	2141335
2012-06-01	85.04	85.61	84.09	84.12	1272457
2012-06-04	84.54	84.89	83.12	84.16	1362715
2012-06-05	83.75	85.44	83.63	85.33	939086
2012-06-06	86.02	87.67	85.91	87.58	1196056
2012-06-07	88.94	89.08	86.98	87.02	1222586
2012-06-08	86.86	88.27	86.17	88.10	1157077
2012-06-11	88.99	89.18	85.96	86.09	1142093
2012-06-12	86.38	87.35	85.57	87.33	1334295
2012-06-13	87.09	87.59	85.79	86.17	836689
2012-06-14	86.28	87.38	85.87	87.07	1127296
2012-06-15	87.23	88.47	86.96	88.30	757423
2012-06-18	87.74	88.98	87.39	88.67	928762
2012-06-19	89.12	90.74	89.06	90.24	1073155
2012-06-20	90.36	90.68	89.40	90.03	1416610
2012-06-21	89.90	90.03	87.53	87.72	2531137
2012-06-22	88.20	89.10	87.69	88.84	987103
2012-06-25	87.53	87.91	87.11	87.55	2311253
2012-06-26	87.54	88.10	86.87	87.77	902114
2012-06-27	87.96	89.01	87.86	88.93	1163371
2012-06-28	88.18	88.93	87.34	88.67	1402855
2012-06-29	90.21	91.61	90.20	91.47	1807283
2012-07-02	92.00	92.61	91.13	92.58	1327312
2012-07-03	92.65	93.87	92.54	93.87	1146640
2012-07-05	93.91	94.28	93.24	93.83	2008215
2012-07-06	92.92	93.03	91.99	92.51	853362
2012-07-09	92.35	92.55	91.78	92.31	1241958
2012-07-10	92.81	93.10	90.76	91.08	1071091
2012-07-11	91.11	91.33	89.91	90.50	1335959
2012-07-12	89.96	90.66	88.71	90.30	801781
2012-07-13	90.70	91.82	90.65	91.45	894144
2012-07-16	91.27	91.62	90.71	91.20	902336
2012-07-17	91.68	91.99	90.15	91.39	2060843
2012-07-18	91.35	92.74	91.29	92.10	976253
2012-07-19	92.59	92.78	91.84	92.07	882694
2012-07-20	91.29	91.29	90.43	90.67	694480
2012-07-23	88.95	89.52	88.36	89.11	761379
2012-07-24	89.44	89.50	87.42	87.92	1260286
2012-07-25	88.40	88.86	87.77	88.18	788932
2012-07-26	89.67	89.69	88.39	88.99	715882
2012-07-27	89.42	91.60	88.96	91.30	908480
2012-07-30	91.34	91.76	90.25	90.60	688561
2012-07-31	90.26	91.20	89.78	89.78	1456064
2012-08-01	90.30	90.37	88.13	88.17	2027706
2012-08-02	87.54	88.44	87.19	87.97	941410
2012-08-03	89.54	90.51	89.05	90.04	1157750
2012-08-06	90.12	91.22	90.08	90.76	1016453
2012-08-07	91.49	92.47	91.36	91.79	1023066
2012-08-08	91.35	91.89	91.29	91.43	1446460
2012-08-09	91.41	92.07	91.30	91.86	720876
2012-08-10	91.43	91.72	91.05	91.61	630363
2012-08-13	91.48	91.66	90.34	91.42	1119217
2012-08-14	92.00	92.09	90.77	91.20	1869700
2012-08-15	90.96	91.97	90.89	91.97	479356
2012-08-16	91.84	93.17	91.49	92.92	909528
2012-08-17	93.02	93.84	92.80	93.68	749314
2012-08-20	93.50	93.58	92.70	93.15	1783455
2012-08-21	93.59	94.39	92.68	93.00	1163457
2012-08-22	92.77	93.07	92.39	92.73	1185659
2012-08-23	92.73	92.73	91.87	92.33	1211340
2012-08-24	92.12	93.00	91.93	92.60	1172965
2012-08-27	93.16	93.33	92.43	92.81	551213
2012-08-28	92.81	93.42	92.57	93.34	956541
2012-08-29	93.45	94.01	93.09	93.61	907723
2012-08-30	93.08	93.18	92.49	92.71	862998
2012-08-31	93.46	93.50	92.13	93.06	1113623
2012-09-04	93.20	94.80	92.55	94.48	1186183
2012-09-05	94.57	94.87	94.05	94.43	727679
2012-09-06	94.93	96.58	94.87	96.18	1093869
2012-09-07	96.53	96.91	96.31	96.70	894724
2012-09-10	96.68	96.90	96.16	96.29	1437187
2012-09-11	96.34	96.93	96.19	96.33	663460
2012-09-12	96.75	96.94	96.17	96.76	585521
2012-09-13	96.91	98.48	96.38	97.83	1359499
2012-09-14	98.18	99.34	98.05	98.61	1132181
2012-09-17	98.19	98.47	97.85	98.33	802676
2012-09-18	98.07	98.30	97.61	98.05	899440
2012-09-19	98.24	98.44	97.67	97.88	785959
2012-09-20	97.36	97.70	96.81	97.43	780469
2012-09-21	98.38	98.47	97.77	97.86	715456
2012-09-24	97.19	97.60	96.65	96.94	916430
2012-09-25	97.57	97.67	95.51	95.64	1181782
2012-09-26	95.79	95.91	94.53	94.93	2278902
2012-09-27	95.25	96.43	94.87	96.18	1138911
2012-09-28	95.91	96.20	95.30	95.62	1133813
2012-10-01	96.21	96.87	95.39	95.87	1442336
2012-10-02	96.29	96.42	95.44	95.93	1829615
2012-10-03	96.08	96.32	95.11	95.78	1273951
2012-10-04	96.14	96.34	95.20	96.34	1381472
2012-10-05	96.80	97.49	95.82	96.08	651737
2012-10-08	95.53	95.89	95.37	95.52	441411
2012-10-09	95.58	95.62	94.06	94.22	1017516
2012-10-10	94.32	94.47	93.73	94.05	1010224
2012-10-11	94.83	95.18	94.12	94.32	1231132
2012-10-12	94.32	94.74	93.52	93.71	616557
2012-10-15	94.14	94.52	93.52	94.52	1007494
2012-10-16	94.95	95.48	94.83	95.45	863266
2012-10-17	95.53	96.23	95.37	95.96	633774
2012-10-18	95.78	95.94	95.13	95.32	585032
2012-10-19	94.55	94.62	92.71	93.11	953249
2012-10-22	92.96	93.24	92.47	93.02	755066
2012-10-23	92.16	92.77	91.41	92.61	810058
2012-10-24	92.95	93.04	91.90	92.22	489137
2012-10-25	92.96	93.24	91.91	92.54	939319
2012-10-26	92.50	92.98	91.29	92.06	1226861
2012-10-31	91.97	92.73	91.88	92.68	633353
2012-11-01	92.83	93.93	92.54	93.76	2125022
2012-11-02	94.19	94.27	92.04	92.07	1129209
2012-11-05	92.09	92.93	91.76	92.82	443918
2012-11-06	93.19	93.65	93.03	93.45	1139282
2012-11-07	92.39	92.39	90.81	91.49	828836
2012-11-08	91.19	91.50	90.09	90.13	768824
2012-11-09	89.77	90.98	89.60	90.35	998260
2012-11-12	90.55	90.76	90.02	90.24	513786
2012-11-13	89.73	90.66	89.59	89.88	542727
2012-11-14	90.03	90.34	87.97	88.17	1767950
2012-11-15	88.08	88.43	86.95	87.71	830739
2012-11-16	87.61	88.57	86.82	88.30	1476653
2012-11-19	89.26	90.28	89.26	90.26	1365396
2012-11-20	90.08	90.54	89.76	90.47	986096
2012-11-21	90.72	91.02	90.38	90.97	454683
2012-11-23	91.20	91.94	91.20	91.89	323499
2012-11-26	91.77	92.18	91.33	92.18	1110971
2012-11-27	92.10	92.74	91.96	92.01	1529524
2012-11-28	91.56	92.75	90.87	92.72	1171314
2012-11-29	93.53	94.00	93.09	93.75	1119638
2012-11-30	94.00	94.00	93.07	93.51	1535494
2012-12-03	94.28	94.29	93.00	93.21	719450
2012-12-04	93.31	93.78	92.53	93.29	938569
2012-12-05	93.66	93.67	92.35	92.93	1155102
2012-12-06	92.93	93.39	92.48	93.11	793928
2012-12-07	93.57	93.63	92.81	93.18	901191
2012-12-10	93.42	93.80	93.21	93.57	839907
2012-12-11	94.21	94.82	94.07	94.61	891220
2012-12-12	95.00	95.05	93.89	94.08	1696926
2012-12-13	94.12	94.46	93.15	93.48	1458116
2012-12-14	93.26	93.87	93.06	93.37	1057524
2012-12-17	93.72	94.50	93.49	94.50	818556
2012-12-18	94.97	96.07	94.52	96.00	1685946
2012-12-19	95.46	95.75	94.89	95.18	2382728
2012-12-20	95.15	95.69	94.89	95.57	1568303
2012-12-21	94.34	95.15	93.96	95.08	1280098
2012-12-24	94.92	95.00	94.49	94.87	466344
2012-12-26	95.07	95.12	93.96	94.02	1001120
2012-12-27	94.29	94.37	92.72	93.95	1073562
2012-12-28	93.35	94.17	93.31	93.36	1186609
2012-12-31	93.50	95.53	93.13	95.38	735908
2013-01-02	97.90	98.08	96.95	98.02	1427459
2013-01-03	98.28	98.72	97.67	98.04	607555
2013-01-04	98.47	98.90	98.01	98.59	1054025
2013-01-07	98.39	98.68	98.14	98.51	1487493
2013-01-08	98.57	98.69	97.92	98.49	861357
2013-01-09	98.75	99.20	98.65	99.16	773890
2013-01-10	99.55	99.70	98.69	99.26	1014728
2013-01-11	99.16	99.47	98.89	99.22	720540
2013-01-14	98.97	99.45	98.88	99.21	617544
2013-01-15	98.66	99.96	98.60	99.82	540113
2013-01-16	99.59	99.83	99.31	99.53	609941
2013-01-17	99.94	100.61	99.87	100.46	2554876
2013-01-18	100.45	100.83	100.21	100.79	1620800
2013-01-22	100.85	101.38	100.41	101.35	735851
2013-01-23	101.44	101.48	101.00	101.10	404607
2013-01-24	101.22	102.29	101.18	101.62	825440
2013-01-25	102.05	102.54	101.77	102.49	763986
2013-01-28	102.76	102.76	101.93	102.37	693109
2013-01-29	102.36	102.46	101.86	102.24	871715
2013-01-30	102.24	102.31	100.77	101.12	932910
2013-01-31	100.98	101.80	100.80	101.64	967671
2013-02-01	102.32	102.97	101.97	102.59	878442
2013-02-04	101.97	102.37	101.25	101.41	490082
2013-02-05	101.97	102.71	101.79	102.46	690790
2013-02-06	101.91	102.85	101.75	102.80	547259
2013-02-07	102.70	102.89	101.68	102.31	2124083
2013-02-08	102.49	103.26	102.40	103.11	1053611
2013-02-11	103.07	103.12	102.52	102.94	339402
2013-02-12	103.07	103.40	102.95	103.20	211493
2013-02-13	103.30	103.74	103.07	103.60	592570
2013-02-14	103.34	104.16	103.30	103.97	602056
2013-02-15	103.96	104.38	103.71	103.95	855386
2013-02-19	104.13	104.93	104.09	104.92	837129
2013-02-20	105.03	105.05	103.01	103.16	1133098
2013-02-21	103.08	103.11	101.35	102.05	1145846
2013-02-22	102.61	103.35	102.54	103.35	707340
2013-02-25	103.79	103.79	101.02	101.06	438844
2013-02-26	101.46	101.84	100.66	101.32	1094911
2013-02-27	101.27	103.05	101.27	102.46	714425
2013-02-28	102.42	103.30	102.33	102.68	436852
2013-03-01	102.07	103.50	101.37	103.32	852592
2013-03-04	102.92	103.72	102.60	103.71	337492
2013-03-05	104.18	105.15	104.18	105.07	863297
2013-03-06	105.41	105.59	105.02	105.40	654356
2013-03-07	105.41	105.90	105.23	105.87	641479
2013-03-08	106.75	107.08	105.86	107.06	2284720
2013-03-11	106.79	107.04	106.62	107.04	313724
2013-03-12	106.90	107.06	106.44	106.83	315079
2013-03-13	106.86	107.38	106.52	107.15	428828
2013-03-14	107.42	108.06	107.24	108.05	475980
2013-03-15	108.00	108.05	107.49	107.72	891331
2013-03-18	106.51	107.72	106.50	107.32	1397870
2013-03-19	107.47	107.81	105.76	106.75	724888
2013-03-20	107.29	107.90	107.29	107.88	454581
2013-03-21	107.14	107.54	106.46	106.91	563103
2013-03-22	107.36	107.40	106.91	107.19	732584
2013-03-25	107.40	107.93	106.18	106.95	816827
2013-03-26	107.44	107.59	106.73	107.33	409784
2013-03-27	106.60	107.49	106.10	107.44	1016656
2013-03-28	107.94	107.97	107.34	107.64	1087283
2013-04-01	107.57	107.77	105.70	106.21	1218464
2013-04-02	107.00	107.15	105.56	105.79	1425200
2013-04-03	106.10	106.10	103.50	103.85	1659739
2013-04-04	103.99	104.68	103.59	104.65	2161243
2013-04-05	102.98	104.27	102.72	104.24	1142085
2013-04-08	104.55	105.05	103.87	104.98	2886029
2013-04-09	105.21	105.38	104.53	104.88	1157520
2013-04-10	105.08	106.90	104.99	106.73	692919
2013-04-11	106.61	107.53	106.55	106.82	489491
2013-04-12	106.40	106.77	105.56	106.42	643972
2013-04-15	105.93	105.93	102.21	102.59	1425205
2013-04-16	103.43	104.61	103.04	104.43	583313
2013-04-17	103.73	103.73	101.72	102.76	884812
2013-04-18	102.98	103.15	101.53	101.99	954395
2013-04-19	102.50	103.29	101.61	103.16	384972
2013-04-22	103.32	103.75	101.65	103.50	1005075
2013-04-23	104.30	105.10	103.75	105.03	745555
2013-04-24	105.05	105.45	104.47	105.38	1181130
2013-04-25	105.75	106.96	105.50	106.41	1106578
2013-04-26	106.16	106.49	105.52	106.05	674159
2013-04-29	106.50	106.91	106.20	106.61	1344396
2013-04-30	106.72	107.14	106.12	107.00	469099
2013-05-01	106.82	106.92	104.51	104.56	959734
2013-05-02	105.09	106.52	104.99	106.36	558739
2013-05-03	107.72	108.72	107.44	107.98	1492118
2013-05-06	108.05	108.68	107.93	108.50	258367
2013-05-07	108.75	109.36	108.30	109.36	523886
2013-05-08	109.05	109.60	108.76	109.55	297152
2013-05-09	109.46	109.74	108.90	109.25	435089
2013-05-10	109.43	110.58	109.34	110.55	256168
2013-05-13	110.50	110.99	110.09	110.59	419420
2013-05-14	110.80	112.23	110.80	112.23	515604
2013-05-15	112.04	112.87	111.94	112.28	1378209
2013-05-16	112.06	112.85	111.79	112.11	2324265
2013-05-17	112.61	113.49	112.43	113.45	886373
2013-05-20	113.16	113.83	113.04	113.16	1797622
2013-05-21	113.30	113.75	112.97	113.45	537065
2013-05-22	113.68	114.69	111.06	111.76	1061393
2013-05-23	110.42	112.22	110.33	112.14	1265712
2013-05-24	111.52	112.21	110.74	112.11	439175
2013-05-28	113.58	114.59	113.01	113.80	871942
2013-05-29	113.13	113.40	111.78	112.69	668240
2013-05-30	113.04	113.85	112.82	113.65	367011
2013-05-31	113.04	113.85	112.48	112.49	1192074
2013-06-03	112.91	113.41	111.28	113.09	2212613
2013-06-04	113.21	113.72	111.19	112.02	1328369
2013-06-05	111.90	112.19	110.26	110.54	1107709
2013-06-06	110.66	111.76	109.87	111.76	1243984
2013-06-07	112.41	113.21	111.72	112.96	600801
2013-06-10	113.47	113.63	112.58	113.53	589660
2013-06-11	112.33	113.42	111.42	112.53	2156761
2013-06-12	113.31	113.51	111.43	111.56	598432
2013-06-13	111.60	113.53	111.06	113.32	975962
2013-06-14	113.13	113.36	112.21	112.50	891930
2013-06-17	113.42	113.68	112.52	113.21	684790
2013-06-18	113.49	114.87	113.44	114.59	1162284
2013-06-19	114.64	114.78	113.12	113.16	442545
2013-06-20	111.52	111.75	109.83	110.28	1404309
2013-06-21	110.21	110.78	109.02	110.58	1240541
2013-06-24	109.38	110.07	108.17	109.20	1328949
2013-06-25	110.32	110.57	109.24	109.94	751861
2013-06-26	111.01	111.19	110.11	110.53	625477
2013-06-27	111.10	112.35	110.94	112.18	1176969
2013-06-28	111.98	112.54	111.46	111.51	1703603
2013-07-01	112.23	114.04	112.23	113.52	2902049
2013-07-02	113.16	113.92	112.34	113.16	1318911
2013-07-03	112.81	113.71	112.53	113.34	408332
2013-07-05	114.57	115.23	113.54	115.20	1982234
2013-07-08	115.75	115.93	115.29	115.76	2827904
2013-07-09	116.40	116.86	115.79	116.61	3658262
2013-07-10	116.55	116.97	116.26	116.92	738330
2013-07-11	118.52	118.57	117.80	118.46	756306
2013-07-12	118.52	119.41	118.52	118.91	567270
2013-07-15	119.29	119.88	119.00	119.79	822903
2013-07-16	119.77	119.88	118.69	119.00	961341
2013-07-17	119.67	119.87	119.12	119.37	353714
2013-07-18	119.78	120.49	119.59	120.02	1156081
2013-07-19	119.86	120.03	119.39	119.89	622458
2013-07-22	120.05	120.38	119.73	120.11	432490
2013-07-23	120.58	120.68	119.75	119.95	1726931
2013-07-24	120.49	120.52	118.73	118.87	1546967
2013-07-25	118.67	120.35	118.67	120.29	566808
2013-07-26	119.69	119.84	118.88	119.84	449967
2013-07-29	119.53	120.05	118.58	119.02	1313264
2013-07-30	119.42	119.73	118.96	119.42	876679
2013-07-31	119.96	121.08	119.88	120.00	1332398
2013-08-01	121.15	122.26	120.96	122.04	1072615
2013-08-02	121.58	122.39	121.39	122.23	361230
2013-08-05	122.10	122.90	122.06	122.75	361049
2013-08-06	122.55	122.61	121.12	121.61	1616496
2013-08-07	121.18	121.58	120.11	120.45	780595
2013-08-08	121.26	121.49	120.34	120.96	595806
2013-08-09	120.77	121.51	120.30	120.93	621342
2013-08-12	120.01	121.76	120.01	121.76	610678
2013-08-13	121.94	121.94	120.76	121.75	788344
2013-08-14	121.75	121.89	121.15	121.20	272574
2013-08-15	119.62	119.72	118.45	118.64	816615
2013-08-16	118.30	119.10	118.20	118.32	2183411
2013-08-19	118.27	118.67	117.27	117.29	1000741
2013-08-20	117.38	119.25	117.38	119.03	684854
2013-08-21	118.60	119.59	117.81	118.49	976679
2013-08-22	118.93	120.27	118.93	120.15	1038175
2013-08-23	120.59	120.61	119.57	120.38	818213
2013-08-26	120.65	121.45	120.14	120.55	1161090
2013-08-27	119.08	119.66	117.39	117.47	973088
2013-08-28	117.63	118.38	117.30	117.87	1595331
2013-08-29	117.86	119.85	117.81	119.40	301710
2013-08-30	119.53	119.53	117.46	117.54	435320
2013-09-03	119.41	119.93	117.50	118.73	1378788
2013-09-04	118.83	119.90	118.35	119.88	683472
2013-09-05	120.07	120.59	119.84	120.14	849571
2013-09-06	120.84	120.89	118.23	120.26	1009667
2013-09-09	120.79	122.31	120.77	122.22	713863
2013-09-10	122.98	123.61	122.61	123.59	905184
2013-09-11	123.44	123.76	123.04	123.54	470419
2013-09-12	123.57	123.64	122.67	122.77	1185294
2013-09-13	123.17	123.45	122.40	123.37	626345
2013-09-16	124.65	124.98	123.41	123.54	624585
2013-09-17	123.56	124.88	123.56	124.83	529169
2013-09-18	124.99	126.46	123.82	125.97	674028
2013-09-19	126.42	126.51	125.53	126.11	449655
2013-09-20	126.38	126.40	125.43	125.57	357724
2013-09-23	125.48	125.83	124.25	125.45	556229
2013-09-24	125.42	126.48	124.41	125.61	1204592
2013-09-25	125.55	126.45	125.11	125.24	777379
2013-09-26	125.70	126.63	125.38	126.20	517248
2013-09-27	125.50	126.23	125.22	125.73	534694
2013-09-30	124.35	126.05	123.72	125.84	1243701
2013-10-01	125.49	127.52	125.49	127.52	1193068
2013-10-02	126.55	127.40	126.25	127.12	725978
2013-10-03	126.96	127.12	124.78	125.84	2723168
2013-10-04	125.64	127.11	125.62	126.71	880178
2013-10-07	125.53	126.23	124.93	124.93	576888
2013-10-08	125.00	125.27	122.16	122.27	1322172
2013-10-09	122.57	122.60	120.47	121.34	1731992
2013-10-10	123.10	124.73	122.85	124.53	1168033
2013-10-11	124.34	126.46	124.25	126.34	1340702
2013-10-14	125.47	127.26	125.36	127.13	652424
2013-10-15	126.92	127.11	125.41	125.82	900167
2013-10-16	126.76	127.59	126.37	127.52	891770
2013-10-17	126.98	128.45	126.61	128.45	1071539
2013-10-18	129.58	130.18	129.09	130.09	1459811
2013-10-21	130.34	130.62	129.46	129.78	784233
2013-10-22	130.51	131.05	129.34	129.94	1520750
2013-10-23	129.14	129.47	128.58	129.37	702149
2013-10-24	129.78	130.71	129.52	130.39	951242
2013-10-25	130.75	130.95	129.56	130.20	1054931
2013-10-28	130.30	130.54	129.25	130.05	694980
2013-10-29	130.43	130.94	129.68	130.64	1182009
2013-10-30	130.87	130.91	128.16	128.44	1777456
2013-10-31	128.57	129.19	127.29	127.94	3863622
2013-11-01	128.25	128.50	126.29	127.33	1527239
2013-11-04	127.81	129.02	127.50	128.78	1467192
2013-11-05	128.32	128.74	127.41	128.49	540953
2013-11-06	129.25	129.42	127.30	127.50	1368029
2013-11-07	128.29	128.48	124.98	125.09	1967368
2013-11-08	125.32	128.07	125.22	127.94	2657243
2013-11-11	127.78	128.48	127.32	128.29	578968
2013-11-12	127.76	128.58	127.45	128.58	435449
2013-11-13	127.71	130.01	127.47	129.98	661012
2013-11-14	129.93	129.96	128.81	129.52	686762
2013-11-15	129.66	130.35	129.24	130.22	535624
2013-11-18	130.85	130.99	128.60	129.04	1227064
2013-11-19	129.13	129.72	127.62	128.13	684884
2013-11-20	128.67	129.04	127.32	127.95	764019
2013-11-21	128.50	130.59	128.29	130.50	1076487
2013-11-22	130.66	131.25	130.36	131.16	494637
2013-11-25	131.49	131.57	130.70	131.05	683573
2013-11-26	131.05	132.67	131.02	132.40	376479
2013-11-27	132.59	133.22	132.13	133.05	1419964
2013-11-29	133.72	133.92	133.14	133.23	789016
2013-12-02	133.23	133.42	131.47	132.09	1284662
2013-12-03	131.49	132.07	130.51	131.04	996684
2013-12-04	130.50	131.71	129.21	130.71	1038584
2013-12-05	130.63	131.41	130.38	131.00	989861
2013-12-06	132.18	132.52	131.29	131.90	764026
2013-12-09	132.03	132.39	131.13	131.72	1407712
2013-12-10	131.52	131.92	130.33	130.48	681168
2013-12-11	130.73	130.73	127.79	128.15	1004803
2013-12-12	128.30	128.82	127.75	128.24	538885
2013-12-13	128.59	129.18	127.93	128.82	1299979
2013-12-16	129.50	130.51	129.32	130.40	1264216
2013-12-17	130.35	130.48	129.35	130.23	1390781
2013-12-18	130.50	132.08	129.20	132.03	1879613
2013-12-19	131.94	132.06	130.94	131.16	1069183
2013-12-20	131.29	133.88	131.29	133.53	1296621
2013-12-23	134.01	134.90	133.83	134.77	927307
2013-12-24	134.95	135.54	134.83	135.29	853358
2013-12-26	135.69	136.22	135.21	135.42	833742
2013-12-27	135.80	135.94	134.75	135.12	818593
2013-12-30	135.24	135.60	134.77	135.26	1883388
2013-12-31	135.43	135.93	135.26	135.51	3448314
2014-01-02	135.11	135.29	133.41	134.07	1317649
2014-01-03	134.60	135.23	134.18	134.96	1782066
2014-01-06	135.55	135.87	133.68	133.79	1023006
2014-01-07	134.35	135.61	134.15	135.19	925850
2014-01-08	135.28	135.93	134.56	135.75	1599108
2014-01-09	136.29	136.62	135.03	135.94	1170408
2014-01-10	136.08	137.06	135.44	137.03	1283787
2014-01-13	136.89	137.25	134.20	134.97	1252206
2014-01-14	135.58	137.15	135.08	136.95	988822
2014-01-15	137.42	138.09	137.22	138.01	638108
2014-01-16	137.81	138.48	137.60	138.47	1452744
2014-01-17	138.42	138.53	137.51	137.81	1933536
2014-01-21	138.72	138.92	137.34	138.50	1035974
2014-01-22	138.56	139.24	138.20	139.07	546526
2014-01-23	138.36	138.41	137.19	138.17	1501596
2014-01-24	137.18	137.27	134.19	134.46	1980392
2014-01-27	134.80	134.91	131.10	132.16	2521813
2014-01-28	132.43	133.90	132.27	133.87	822798
2014-01-29	132.72	133.35	131.45	131.81	1399329
2014-01-30	132.90	134.75	132.86	134.02	1792358
2014-01-31	132.03	134.24	131.73	133.33	1242530
2014-02-03	132.85	133.35	128.04	128.79	1820761
2014-02-04	129.49	130.33	128.50	129.78	2607055
2014-02-05	128.99	129.36	126.63	128.45	1918940
2014-02-06	128.76	130.29	128.76	129.75	2976282
2014-02-07	130.15	131.88	129.93	131.71	1798200
2014-02-10	131.94	132.35	130.84	132.22	1144338
2014-02-11	132.42	133.53	131.78	133.24	2198586
2014-02-12	133.44	134.34	133.13	133.65	2077716
2014-02-13	132.46	135.73	132.43	135.65	1342925
2014-02-14	135.35	135.78	134.65	135.56	1088222
2014-02-18	136.02	137.32	135.70	137.15	1487997
2014-02-19	136.83	137.45	135.74	135.84	1485978
2014-02-20	135.96	137.85	135.57	137.64	1168256
2014-02-21	138.06	138.72	137.77	138.08	766568
2014-02-24	138.29	140.04	138.25	139.11	1151973
2014-02-25	139.55	140.14	138.75	139.54	2325195
2014-02-26	139.68	141.44	139.36	140.46	1684653
2014-02-27	139.98	141.24	139.58	141.24	1373696
2014-02-28	141.02	141.76	138.79	139.68	981468
2014-03-03	138.49	139.48	137.25	139.07	1631021
2014-03-04	140.75	143.70	140.75	143.05	1175277
2014-03-05	143.04	143.13	142.49	143.01	601392
2014-03-06	143.23	143.57	142.12	142.55	1059443
2014-03-07	143.42	143.52	141.59	142.29	1017587
2014-03-10	142.09	142.24	140.71	141.68	608103
2014-03-11	141.91	142.56	139.52	140.18	1049886
2014-03-12	139.20	140.59	138.60	140.51	986403
2014-03-13	141.21	141.35	137.78	138.53	1235252
2014-03-14	138.03	139.50	138.03	138.96	949853
2014-03-17	139.98	141.07	139.48	139.78	819568
2014-03-18	140.03	142.30	139.93	142.15	552841
2014-03-19	141.95	142.23	140.00	141.13	1349848
2014-03-20	140.80	141.74	139.98	141.09	790268
2014-03-21	142.00	142.07	139.65	139.70	2057498
2014-03-24	140.05	140.51	135.98	137.38	1363892
2014-03-25	137.98	139.19	135.95	137.01	1361882
2014-03-26	137.98	138.02	134.16	134.33	2573669
2014-03-27	134.23	135.08	132.78	133.82	1644630
2014-03-28	134.13	135.69	132.99	133.49	1016020
2014-03-31	134.11	136.37	133.74	136.06	1284976
2014-04-01	136.35	138.21	136.20	138.07	1647002
2014-04-02	138.68	138.68	137.75	138.62	1257744
2014-04-03	138.63	138.66	135.96	136.66	2208994
2014-04-04	137.66	137.92	132.17	132.88	4813365
2014-04-07	132.13	132.70	129.41	130.56	3931084
2014-04-08	130.66	132.23	129.50	131.59	3281593
2014-04-09	132.10	134.30	131.73	134.28	2379798
2014-04-10	134.16	134.16	129.00	129.73	2748098
2014-04-11	128.50	130.19	126.84	127.58	1993104
2014-04-14	128.83	129.69	126.41	127.88	1475066
2014-04-15	128.23	129.13	124.72	128.20	1705860
2014-04-16	129.26	129.99	128.33	129.84	2311620
2014-04-17	129.48	131.05	128.87	130.41	775239
2014-04-21	130.71	131.34	129.60	131.27	847769
2014-04-22	131.79	133.44	131.52	133.09	2521971
2014-04-23	132.77	132.92	131.64	131.74	1097971
2014-04-24	132.66	132.86	129.89	131.31	3426606
2014-04-25	130.63	130.69	127.98	128.42	2004196
2014-04-28	128.92	129.73	125.32	127.63	2638590
2014-04-29	128.05	129.09	127.50	128.41	1772353
2014-04-30	127.83	129.24	126.60	129.09	2063349
2014-05-01	128.86	130.46	127.62	129.38	1986670
2014-05-02	129.32	130.68	129.04	129.47	1164481
2014-05-05	128.46	129.66	127.54	129.47	865806
2014-05-06	128.90	129.17	126.91	127.00	896190
2014-05-07	127.10	127.41	124.47	126.46	1215206
2014-05-08	126.10	127.88	124.47	124.79	2638379
2014-05-09	124.26	126.14	123.77	126.08	1138890
2014-05-12	126.93	129.93	126.66	129.34	1243054
2014-05-13	129.27	129.85	127.81	127.92	1223400
2014-05-14	127.63	127.92	125.77	126.01	1092271
2014-05-15	125.37	125.69	123.39	125.35	2283819
2014-05-16	125.40	126.19	124.22	126.13	2026090
2014-05-19	125.69	128.08	125.31	127.76	1393996
2014-05-20	127.53	127.53	124.90	125.82	3082771
2014-05-21	126.43	127.12	125.14	126.46	1147840
2014-05-22	126.76	128.40	126.40	128.01	1453082
2014-05-23	127.82	129.66	127.70	129.59	814474
2014-05-27	130.56	131.88	130.32	131.60	700072
2014-05-28	131.27	131.57	130.34	130.90	882796
2014-05-29	131.26	131.64	130.54	131.34	1458069
2014-05-30	131.34	131.38	129.77	130.35	1044856
2014-06-02	130.74	130.74	128.37	129.55	1563984
2014-06-03	128.64	129.61	128.10	129.24	797868
2014-06-04	128.50	130.09	128.08	129.81	1528333
2014-06-05	130.12	132.72	129.53	132.62	1052991
2014-06-06	133.18	134.38	133.03	133.88	1391058
2014-06-09	134.00	136.09	133.76	135.24	1335760
2014-06-10	134.91	135.32	134.14	135.03	1428696
2014-06-11	134.12	134.79	133.74	134.59	680884
2014-06-12	134.15	134.57	133.19	133.71	1406292
2014-06-13	134.09	134.54	132.89	134.28	1294564
2014-06-16	134.15	135.33	133.91	135.32	917619
2014-06-17	135.29	136.91	134.89	136.32	846471
2014-06-18	136.34	137.29	135.76	137.14	810884
2014-06-19	137.80	137.81	136.34	137.36	938608
2014-06-20	137.51	137.89	136.79	137.87	905349
2014-06-23	137.93	138.19	137.17	137.56	1039315
2014-06-24	137.33	138.70	135.92	136.13	1260625
2014-06-25	135.40	137.30	135.18	137.23	1041116
2014-06-26	137.18	137.27	135.85	136.92	652810
2014-06-27	136.28	138.10	136.14	137.86	545900
2014-06-30	137.82	138.60	137.40	138.42	899006
2014-07-01	139.09	141.01	139.09	140.06	1038832
2014-07-02	139.91	140.44	139.20	139.48	741493
2014-07-03	140.15	140.50	139.46	140.34	1142341
2014-07-07	140.00	140.00	137.35	137.51	858884
2014-07-08	137.20	137.20	134.16	135.05	1710880
2014-07-09	135.56	136.01	134.50	135.41	855560
2014-07-10	132.63	134.91	132.04	133.94	1035775
2014-07-11	133.92	134.22	133.09	134.03	947242
2014-07-14	135.47	135.61	134.36	134.77	706851
2014-07-15	134.70	135.08	132.20	132.99	2343460
2014-07-16	133.62	133.67	132.00	132.52	1399947
2014-07-17	131.70	132.53	129.92	130.22	1817831
2014-07-18	130.46	132.71	130.28	132.46	783758
2014-07-21	131.65	132.34	131.01	131.94	791011
2014-07-22	132.52	134.06	132.52	133.41	966998
2014-07-23	134.30	134.78	133.65	134.04	580501
2014-07-24	134.26	134.86	133.49	133.89	682550
2014-07-25	132.96	133.11	132.10	132.62	1201226
2014-07-28	132.92	132.92	130.73	131.79	832037
2014-07-29	132.03	133.49	131.95	132.51	1164789
2014-07-30	133.50	133.90	132.81	133.53	895973
2014-07-31	132.22	132.28	129.81	129.81	1135272
2014-08-01	129.66	130.57	128.10	129.19	638484
2014-08-04	129.44	130.84	128.42	130.61	671765
2014-08-05	130.00	131.42	129.42	130.45	1514371
2014-08-06	129.51	131.71	129.31	130.74	808218
2014-08-07	131.05	131.68	129.61	130.09	2055613
2014-08-08	130.18	131.68	129.92	131.51	1155788
2014-08-11	132.26	133.90	131.96	132.96	1010440
2014-08-12	132.34	133.13	131.34	131.91	546513
2014-08-13	132.34	133.30	132.07	133.11	379048
2014-08-14	133.09	133.46	132.70	133.21	347284
2014-08-15	134.30	134.53	131.51	132.95	1090019
2014-08-18	134.33	135.14	133.86	135.09	722823
2014-08-19	135.35	135.86	135.10	135.56	882467
2014-08-20	134.73	135.12	134.09	134.81	848368
2014-08-21	134.53	135.41	133.20	134.65	1240620
2014-08-22	134.49	135.32	133.88	134.82	795075
2014-08-25	135.91	136.56	135.26	135.79	1301446
2014-08-26	136.00	137.41	135.81	137.20	726228
2014-08-27	137.15	137.45	136.55	136.80	1730370
2014-08-28	136.30	136.49	135.54	136.07	1158882
2014-08-29	136.41	137.24	135.80	136.95	808822
2014-09-02	137.57	137.99	136.85	137.78	1201547
2014-09-03	138.46	138.46	136.54	136.75	801990
2014-09-04	137.14	137.98	135.82	136.12	767880
2014-09-05	136.04	136.49	134.93	136.41	588277
2014-09-08	136.34	137.15	135.95	136.99	695423
2014-09-09	136.75	136.75	134.99	135.23	650742
2014-09-10	135.13	136.41	134.78	136.41	800960
2014-09-11	135.68	137.29	135.51	137.19	483782
2014-09-12	137.26	137.26	135.50	135.88	739721
2014-09-15	135.88	136.07	133.47	134.00	923821
2014-09-16	133.70	134.88	133.18	134.54	1014985
2014-09-17	134.81	135.93	134.38	135.09	713096
2014-09-18	135.58	136.03	135.38	136.00	1139803
2014-09-19	136.68	136.86	133.62	134.19	1073739
2014-09-22	133.39	133.68	131.62	132.23	933797
2014-09-23	131.57	132.60	130.81	131.04	1160636
2014-09-24	131.06	132.67	130.59	132.54	1446442
2014-09-25	132.19	132.40	129.74	130.22	996968
2014-09-26	130.68	131.59	130.43	131.38	661991
2014-09-29	131.10	131.99	129.66	131.77	872341
2014-09-30	131.70	131.70	129.60	129.69	1121375
2014-10-01	129.56	129.67	126.99	127.48	1374429
2014-10-02	127.43	129.36	126.29	128.82	2050705
2014-10-03	129.99	130.90	129.23	130.15	1029833
2014-10-06	130.40	130.62	128.31	128.60	1578920
2014-10-07	127.67	128.14	126.02	126.11	1117998
2014-10-08	125.87	128.60	124.41	128.48	1846482
2014-10-09	128.59	128.59	124.78	124.79	2986078
2014-10-10	124.40	125.62	122.59	122.74	1756158
2014-10-13	122.76	124.35	120.89	121.79	2892896
2014-10-14	122.99	125.13	122.24	123.04	1883433
2014-10-15	121.50	125.55	120.67	125.03	2728132
2014-10-16	123.42	127.54	123.00	126.46	3464459
2014-10-17	128.01	128.39	125.65	126.18	2947642
2014-10-20	125.74	127.88	125.57	127.84	1502291
2014-10-21	128.74	130.14	128.16	130.14	1823622
2014-10-22	130.53	130.69	127.82	127.94	1348575
2014-10-23	129.54	131.41	129.11	130.64	659456
2014-10-24	130.81	131.14	130.09	130.95	539615
2014-10-27	130.05	130.91	128.88	130.84	593811
2014-10-28	131.46	134.74	131.21	134.71	802783
2014-10-29	134.82	135.54	133.20	134.18	942940
2014-10-30	133.67	136.15	133.20	135.52	728589
2014-10-31	137.73	138.32	136.85	137.63	1148120
2014-11-03	137.79	138.82	136.87	137.42	1475629
2014-11-04	136.94	137.82	136.23	136.78	640667
2014-11-05	137.93	137.94	136.16	136.54	1098187
2014-11-06	136.55	137.46	136.19	137.45	1587698
2014-11-07	137.30	137.48	136.19	137.48	1020772
2014-11-10	137.50	138.29	137.13	138.27	1354903
2014-11-11	138.24	138.61	137.79	138.56	1411715
2014-11-12	137.66	139.47	137.60	139.20	1171330
2014-11-13	139.20	139.83	139.13	139.24	665382
2014-11-14	137.97	138.30	137.20	137.85	781088
2014-11-17	137.54	138.27	136.47	136.48	2352932
2014-11-18	137.06	138.50	137.06	137.52	1059671
2014-11-19	137.34	137.52	135.20	136.04	1680894
2014-11-20	135.29	137.59	135.29	137.55	791687
2014-11-21	139.82	139.86	137.37	137.82	971862
2014-11-24	137.96	139.93	137.96	139.83	1506302
2014-11-25	139.98	140.91	139.31	139.86	1347090
2014-11-26	139.74	140.57	139.60	140.46	379448
2014-11-28	140.84	140.84	138.46	138.67	756249
2014-12-01	138.06	138.31	136.00	136.12	1582825
2014-12-02	136.28	138.25	136.28	138.02	1073687
2014-12-03	138.18	139.80	137.74	139.40	824222
2014-12-04	139.32	139.41	138.11	138.67	863392
2014-12-05	139.19	140.14	138.41	139.90	1047788
2014-12-08	139.54	140.79	137.63	138.02	883222
2014-12-09	136.72	140.70	136.09	140.58	1804714
2014-12-10	140.07	140.74	137.43	137.52	1875592
2014-12-11	138.29	140.30	137.94	138.24	1012753
2014-12-12	136.75	138.40	136.28	136.80	976970
2014-12-15	137.46	138.02	134.70	135.26	1532543
2014-12-16	134.71	137.28	134.41	134.78	1477855
2014-12-17	135.22	139.30	134.81	139.21	1716030
2014-12-18	140.84	141.67	140.19	141.66	1182834
2014-12-19	142.00	142.54	140.83	141.69	2144740
2014-12-22	142.09	142.77	141.64	142.74	1002990
2014-12-23	143.66	143.90	141.94	142.37	1287065
2014-12-24	142.45	143.20	141.91	142.74	283226
2014-12-26	143.27	144.06	143.12	143.71	477457
2014-12-29	143.75	144.60	143.59	144.00	522132
2014-12-30	143.70	144.23	142.93	143.08	848297
2014-12-31	143.61	144.55	142.34	142.38	1444219
2015-01-02	143.17	143.66	140.13	141.41	3992829
2015-01-05	140.64	141.49	138.97	139.74	2558915
2015-01-06	140.17	140.24	135.70	137.21	1330396
2015-01-07	138.44	139.35	137.63	139.29	1418892
2015-01-08	140.58	142.10	140.33	141.99	669162
2015-01-09	142.01	142.03	140.41	140.98	870946
2015-01-12	141.37	141.68	139.44	140.52	1047145
2015-01-13	141.63	143.14	138.70	140.50	866122
2015-01-14	138.64	140.31	138.54	139.96	832624
2015-01-15	140.28	140.54	136.58	136.74	1178156
2015-01-16	136.40	139.66	136.04	139.45	877482
2015-01-20	139.77	139.88	137.59	139.29	979720
2015-01-21	138.88	140.04	137.94	138.58	885220
2015-01-22	139.63	141.22	137.28	141.17	1052030
2015-01-23	141.18	142.28	140.69	141.61	1122289
2015-01-26	141.56	143.15	140.47	143.15	750124
2015-01-27	141.30	143.33	140.95	142.47	909316
2015-01-28	143.42	143.77	139.88	140.23	768654
2015-01-29	140.59	142.20	139.38	142.15	923422
2015-01-30	141.07	142.03	139.03	139.11	884315
2015-02-02	139.57	140.11	137.25	139.99	789954
2015-02-03	140.86	142.35	140.55	142.15	780912
2015-02-04	141.58	142.61	141.10	141.74	404346
2015-02-05	142.44	144.05	142.16	143.74	836523
2015-02-06	143.74	144.92	143.01	143.62	662591
2015-02-09	143.14	144.16	142.36	142.56	622679
2015-02-10	143.30	144.22	141.95	143.95	1184275
2015-02-11	143.66	144.50	142.85	144.03	671459
2015-02-12	144.87	145.83	144.37	145.67	538727
2015-02-13	146.00	146.95	145.47	146.77	718089
2015-02-17	147.15	147.56	146.47	147.41	490795
2015-02-18	146.89	147.85	146.53	147.79	425776
2015-02-19	147.44	148.56	147.39	148.23	454051
2015-02-20	147.98	148.97	146.78	148.65	612843
2015-02-23	148.33	148.86	147.54	148.75	346986
2015-02-24	148.83	149.34	148.24	148.94	583544
2015-02-25	148.93	149.60	148.56	149.50	501460
2015-02-26	149.25	150.25	148.87	150.19	747705
2015-02-27	150.12	150.30	149.15	149.15	859970
2015-03-02	149.15	150.62	149.02	150.50	1324698
2015-03-03	150.05	150.16	148.73	149.42	713211
2015-03-04	148.75	149.70	147.90	149.32	572664
2015-03-05	149.48	150.34	149.09	150.12	559285
2015-03-06	149.39	149.99	147.90	148.16	509818
2015-03-09	148.55	149.10	147.96	148.73	533440
2015-03-10	147.21	147.67	146.36	147.07	444347
2015-03-11	147.43	148.11	146.58	147.98	567638
2015-03-12	148.83	150.26	148.63	150.10	528929
2015-03-13	149.92	150.61	148.05	149.60	427726
2015-03-16	150.25	150.98	149.94	150.76	361034
2015-03-17	150.20	151.36	150.09	151.12	599754
2015-03-18	150.80	152.96	150.14	152.29	765247
2015-03-19	151.94	153.25	151.94	153.14	848520
2015-03-20	154.09	154.38	153.56	153.95	971262
2015-03-23	153.91	154.07	153.37	153.60	546321
2015-03-24	153.59	154.38	153.27	153.49	970206
2015-03-25	153.30	153.45	148.64	148.86	996619
2015-03-26	147.99	149.51	147.50	148.62	1146732
2015-03-27	148.63	150.23	148.23	150.05	1207375
2015-03-30	150.93	152.52	150.90	152.37	948106
2015-03-31	151.65	152.22	151.06	151.55	667749
2015-04-01	151.64	151.64	149.55	151.37	845534
2015-04-02	151.53	152.27	151.15	151.47	629284
2015-04-06	150.58	152.57	150.57	152.03	1089494
2015-04-07	151.97	152.83	151.31	151.31	302138
2015-04-08	151.30	153.24	151.30	153.05	350758
2015-04-09	153.05	153.69	151.21	152.92	371083
2015-04-10	153.50	153.92	153.17	153.72	304557
2015-04-13	153.99	154.84	153.75	153.81	333607
2015-04-14	154.00	154.45	152.60	153.90	1016401
2015-04-15	154.48	155.69	154.25	155.20	926567
2015-04-16	154.97	155.34	154.58	154.92	753481
2015-04-17	153.82	154.31	151.53	152.31	1564224
2015-04-20	152.95	154.19	152.62	153.88	524067
2015-04-21	154.49	154.62	153.91	154.01	479445
2015-04-22	154.15	154.45	152.58	154.17	211396
2015-04-23	153.90	155.41	153.62	155.09	307210
2015-04-24	155.32	155.34	154.21	154.28	520887
2015-04-27	154.82	155.57	151.67	151.95	854010
2015-04-28	152.11	152.86	149.86	152.42	1503916
2015-04-29	151.63	152.23	150.17	150.67	1256926
2015-04-30	149.77	150.28	146.36	147.09	1553228
2015-05-01	147.73	148.75	146.96	148.44	1057987
2015-05-04	148.60	150.46	148.60	149.16	721544
2015-05-05	149.36	149.46	146.28	147.03	1509649
2015-05-06	147.80	147.99	146.48	147.73	1342925
2015-05-07	147.91	149.15	147.00	148.63	756257
2015-05-08	150.09	150.56	149.41	149.73	340976
2015-05-11	149.77	151.04	149.51	149.92	430896
2015-05-12	149.36	150.19	147.63	149.65	795883
2015-05-13	150.24	150.68	149.00	149.82	1724133
2015-05-14	150.36	151.51	149.32	151.39	495795
2015-05-15	151.16	151.39	150.38	151.26	566204
2015-05-18	151.13	153.37	150.68	153.25	438894
2015-05-19	153.03	153.31	152.32	153.01	460570
2015-05-20	153.49	153.99	152.38	153.51	461867
2015-05-21	153.51	153.94	152.68	153.30	633231
2015-05-22	153.23	153.90	152.31	153.02	330412
2015-05-26	152.54	152.54	150.61	151.54	581735
2015-05-27	151.62	153.72	151.03	153.61	513387
2015-05-28	153.30	153.48	152.24	153.32	427463
2015-05-29	153.12	153.50	151.76	152.40	546842
2015-06-01	153.46	153.71	151.22	152.92	407841
2015-06-02	152.52	154.03	151.87	153.01	1482457
2015-06-03	153.62	155.04	153.01	154.91	787669
2015-06-04	154.11	154.74	152.68	153.28	563699
2015-06-05	153.13	154.97	151.73	154.79	563336
2015-06-08	154.65	155.15	153.64	154.13	570919
2015-06-09	153.91	154.02	151.97	153.20	610870
2015-06-10	153.96	155.60	153.67	155.13	410067
2015-06-11	155.64	155.94	155.10	155.52	611453
2015-06-12	155.10	155.32	154.49	155.13	681747
2015-06-15	154.05	154.96	152.51	154.66	848227
2015-06-16	154.42	156.08	154.41	155.65	733083
2015-06-17	156.25	156.56	155.39	155.89	737379
2015-06-18	156.50	158.55	156.50	158.28	2336759
2015-06-19	158.18	158.45	157.82	158.11	578777
2015-06-22	158.99	159.51	158.55	159.51	999843
2015-06-23	159.37	159.71	158.85	159.60	528213
2015-06-24	159.26	159.62	157.64	157.88	750531
2015-06-25	158.54	158.63	157.17	158.00	505707
2015-06-26	158.66	158.66	156.38	157.11	566998
2015-06-29	156.36	156.66	152.84	153.17	1217225
2015-06-30	154.34	155.00	153.57	154.58	907375
2015-07-01	155.68	156.27	154.06	155.03	1017276
2015-07-02	154.84	154.84	152.80	153.37	745399
2015-07-06	151.97	154.51	151.97	153.47	1794620
2015-07-07	153.59	153.77	150.50	153.72	2265512
2015-07-08	152.21	152.84	150.05	150.88	778739
2015-07-09	152.84	153.05	151.60	151.86	888158
2015-07-10	153.91	154.66	153.11	154.42	571168
2015-07-13	155.40	156.73	155.25	156.59	832108
2015-07-14	156.47	157.98	156.42	157.72	774534
2015-07-15	157.87	158.12	156.35	156.71	800553
2015-07-16	157.61	158.32	157.31	158.17	983609
2015-07-17	158.36	158.42	157.15	157.86	704835
2015-07-20	158.19	158.19	156.77	157.37	981919
2015-07-21	157.24	157.80	155.54	156.46	951317
2015-07-22	155.82	157.40	155.52	157.24	698161
2015-07-23	157.50	158.35	155.58	155.90	748936
2015-07-24	155.67	156.14	152.95	153.22	1168087
2015-07-27	152.42	152.59	150.92	151.47	943597
2015-07-28	151.91	153.22	149.76	152.95	903461
2015-07-29	152.96	153.60	152.10	153.11	960211
2015-07-30	152.79	153.99	151.79	153.71	604206
2015-07-31	153.95	155.94	153.69	154.95	725571
2015-08-03	155.08	155.36	152.96	154.12	877420
2015-08-04	154.34	155.00	153.50	154.03	868211
2015-08-05	155.00	156.12	154.33	154.72	1452707
2015-08-06	154.99	155.20	150.62	151.59	1331420
2015-08-07	151.06	151.10	149.20	150.60	966758
2015-08-10	151.29	152.78	151.08	152.09	742615
2015-08-11	150.94	151.94	149.60	150.38	808065
2015-08-12	149.39	150.67	147.07	150.30	1448853
2015-08-13	150.40	151.25	149.55	149.69	383980
2015-08-14	149.48	150.47	148.41	150.33	954549
2015-08-17	149.86	152.49	149.38	152.40	681016
2015-08-18	152.42	152.42	150.84	151.00	1113955
2015-08-19	150.16	150.76	148.50	149.47	1032732
2015-08-20	148.29	148.40	144.79	144.84	1304322
2015-08-21	143.00	145.06	141.86	142.73	2773505
2015-08-24	134.40	142.03	123.85	137.00	2758277
2015-08-25	141.01	141.10	136.61	136.82	2421688
2015-08-26	138.18	140.71	136.00	140.50	2173019
2015-08-27	141.87	143.68	140.40	143.13	2089248
2015-08-28	142.94	144.48	142.71	144.45	1062352
2015-08-31	143.75	144.72	142.80	143.19	825211
2015-09-01	141.76	141.81	138.85	139.36	1708272
2015-09-02	140.75	142.24	139.57	142.19	1480152
2015-09-03	142.42	143.61	141.37	141.62	1696358
2015-09-04	140.28	141.91	139.91	140.80	857260
2015-09-08	143.14	144.60	142.52	144.39	691933
2015-09-09	145.52	145.62	142.48	142.68	1411852
2015-09-10	142.17	144.15	142.03	143.47	825412
2015-09-11	142.79	144.38	142.22	144.36	783234
2015-09-14	144.80	144.84	143.18	143.78	449560
2015-09-15	144.18	145.66	143.80	145.34	911414
2015-09-16	145.40	146.28	144.84	146.15	603920
2015-09-17	146.27	149.16	145.88	147.44	1875538
2015-09-18	145.12	147.08	145.12	145.62	1516353
2015-09-21	146.63	147.38	143.59	144.46	1600337
2015-09-22	142.81	143.33	140.88	141.97	1476308
2015-09-23	142.37	142.84	141.08	141.57	724772
2015-09-24	140.74	140.96	138.89	140.76	1437884
2015-09-25	141.70	141.70	136.93	137.63	1174918
2015-09-28	137.04	137.49	131.76	132.62	1812649
2015-09-29	132.76	133.91	130.35	131.29	1151843
2015-09-30	132.76	134.21	131.98	133.97	1291337
2015-10-01	134.07	134.41	131.49	133.75	1010991
2015-10-02	132.02	136.43	131.37	136.36	871437
2015-10-05	137.88	139.39	137.55	139.09	1755170
2015-10-06	138.83	139.46	135.98	137.22	1326063
2015-10-07	138.02	139.88	137.31	139.69	1120544
2015-10-08	139.49	140.66	138.41	140.35	809802
2015-10-09	140.31	141.72	140.19	141.16	841557
2015-10-12	141.17	141.54	140.07	140.83	521357
2015-10-13	140.47	141.67	138.35	138.39	574722
2015-10-14	138.43	139.59	136.86	137.14	861816
2015-10-15	137.65	140.94	137.17	140.86	1417943
2015-10-16	140.95	141.28	139.56	141.01	715477
2015-10-19	140.31	142.47	139.84	141.47	764341
2015-10-20	141.40	141.87	139.75	140.42	565289
2015-10-21	141.13	141.19	137.50	138.28	818568
2015-10-22	139.02	140.05	137.63	139.01	1071099
2015-10-23	140.70	141.36	139.62	141.19	1450168
2015-10-26	140.93	141.29	140.04	140.32	578576
2015-10-27	139.96	140.34	138.14	139.22	630383
2015-10-28	139.52	143.69	139.06	143.62	1774342
2015-10-29	143.21	143.58	141.31	141.74	792185
2015-10-30	141.73	142.28	141.26	141.55	873150
2015-11-02	142.10	145.34	141.69	144.99	700343
2015-11-03	144.59	146.51	144.13	145.68	482140
2015-11-04	146.10	146.54	145.01	145.75	1003763
2015-11-05	145.71	145.87	143.89	145.51	583586
2015-11-06	145.35	147.05	144.14	146.90	622944
2015-11-09	146.73	146.87	144.37	145.28	555507
2015-11-10	144.59	145.47	143.85	145.37	648296
2015-11-11	145.74	145.76	144.03	144.05	393909
2015-11-12	143.10	143.41	141.19	141.42	710305
2015-11-13	140.78	141.82	139.79	140.21	923478
2015-11-16	139.83	141.06	138.98	141.03	494597
2015-11-17	141.28	142.68	140.54	141.07	1856618
2015-11-18	141.53	143.65	140.73	143.47	631690
2015-11-19	143.49	143.69	142.27	142.56	582622
2015-11-20	143.22	144.43	143.12	143.81	828820
2015-11-23	143.93	145.21	143.71	144.56	730600
2015-11-24	143.90	145.77	143.46	145.54	696156
2015-11-25	145.54	147.28	145.54	147.09	573607
2015-11-27	147.30	148.12	146.79	147.82	268659
2015-11-30	148.39	148.39	146.58	146.77	611591
2015-12-01	147.53	147.76	146.24	147.65	882712
2015-12-02	147.61	148.22	146.50	146.79	502045
2015-12-03	147.28	147.76	143.10	143.85	844699
2015-12-04	143.92	145.75	143.49	145.68	750971
2015-12-07	145.65	145.65	142.96	143.50	547665
2015-12-08	142.11	143.87	141.70	143.30	1103654
2015-12-09	142.85	143.91	140.72	141.20	742191
2015-12-10	141.01	142.65	140.75	141.94	642751
2015-12-11	140.46	140.55	138.15	138.54	1200598
2015-12-14	138.56	139.12	136.22	137.56	1265724
2015-12-15	138.26	139.65	138.08	139.32	1253522
2015-12-16	140.52	141.89	139.63	141.71	1114913
2015-12-17	142.34	142.34	139.86	140.01	810413
2015-12-18	139.56	139.87	137.91	138.01	1462473
2015-12-21	138.78	139.33	138.08	139.11	690087
2015-12-22	139.54	140.21	138.29	140.03	1256466
2015-12-23	141.03	141.85	140.33	141.65	621117
2015-12-24	141.06	142.29	141.06	141.45	283756
2015-12-28	140.85	141.08	139.60	140.70	500012
2015-12-29	141.47	142.60	141.08	142.49	660940
2015-12-30	142.46	142.81	141.10	141.15	520119
2015-12-31	140.47	140.98	139.23	139.28	829188
2016-01-04	136.92	136.95	134.67	135.61	1500710
2016-01-05	136.02	136.59	135.02	135.69	771134
2016-01-06	133.61	134.73	132.39	133.27	752043
2016-01-07	130.89	131.94	129.19	129.53	1675615
2016-01-08	129.99	130.81	126.98	127.29	1483959
2016-01-11	127.80	128.44	124.58	126.22	1664264
2016-01-12	127.31	128.92	124.85	127.34	1213681
2016-01-13	127.63	128.27	121.85	122.61	1972107
2016-01-14	123.32	125.92	120.71	124.78	1792563
2016-01-15	121.35	122.88	119.33	122.66	1885709
2016-01-19	123.89	124.19	119.36	120.79	1197761
2016-01-20	118.89	123.41	116.32	122.02	2034959
2016-01-21	122.20	124.02	120.73	121.39	1887559
2016-01-22	123.63	124.92	122.90	124.51	3516108
2016-01-25	123.77	124.36	121.67	122.17	1130721
2016-01-26	122.44	124.34	121.48	123.84	1112366
2016-01-27	123.25	124.03	120.71	121.36	1640915
2016-01-28	122.49	122.90	119.94	120.59	1554943
2016-01-29	120.98	124.57	120.82	124.52	1161111
2016-02-01	123.55	125.10	122.39	124.43	1358157
2016-02-02	123.10	123.22	120.81	121.42	1442514
2016-02-03	122.49	122.57	118.45	121.17	1465844
2016-02-04	120.71	123.14	120.60	121.68	1010743
2016-02-05	121.05	121.31	117.18	117.25	1474989
2016-02-08	115.78	115.78	112.47	114.29	1855401
2016-02-09	112.68	115.76	112.52	113.76	1370621
2016-02-10	114.48	116.64	113.66	113.77	1725882
2016-02-11	111.51	113.84	111.51	113.06	1627063
2016-02-12	114.19	115.42	113.21	115.17	878788
2016-02-16	116.71	118.55	116.13	118.37	1278016
2016-02-17	119.21	121.25	119.03	120.85	1151179
2016-02-18	120.87	120.99	119.34	119.63	1387016
2016-02-19	119.17	120.60	118.38	120.53	834306
2016-02-22	121.81	122.59	121.62	122.04	1183910
2016-02-23	121.47	121.93	120.72	120.85	471360
2016-02-24	119.37	122.58	118.60	122.35	827453
2016-02-25	122.65	123.28	121.83	123.27	768499
2016-02-26	123.93	124.36	123.41	124.30	1978539
2016-02-29	124.12	125.00	123.45	123.47	1616404
2016-03-01	124.46	126.22	123.69	126.22	1306965
2016-03-02	126.05	127.44	125.79	127.44	555275
2016-03-03	127.44	127.44	127.44	128.36	768378
2016-03-04	128.35	130.03	127.67	129.14	975885
2016-03-07	128.41	130.63	128.31	130.44	661151
2016-03-08	129.69	129.90	126.89	127.13	635058
2016-03-09	127.55	127.88	126.66	127.56	487777
2016-03-10	127.56	127.56	127.56	126.23	1295056
2016-03-11	126.23	126.23	126.23	129.05	581207
2016-03-14	128.70	129.55	128.51	129.06	567016
2016-03-15	129.06	129.06	129.06	126.54	1000242
2016-03-16	125.87	127.67	125.68	127.27	714774
2016-03-17	127.08	129.45	126.42	128.86	749005
2016-03-18	129.19	130.85	128.74	130.37	1569400
2016-03-21	130.15	131.00	130.01	130.23	640474
2016-03-22	129.46	130.89	129.24	130.39	827012
2016-03-23	129.61	129.87	127.43	127.43	942417
2016-03-24	127.43	127.43	127.43	127.79	749673
2016-03-28	128.24	128.55	126.97	127.96	344494
2016-03-29	127.56	131.99	127.45	131.97	623489
2016-03-30	132.80	133.23	131.46	131.99	887665
2016-03-31	132.12	133.42	132.08	132.61	718781
2016-04-01	131.53	133.76	131.33	133.63	449922
2016-04-04	133.57	134.14	132.78	132.94	460078
2016-04-05	132.94	132.94	132.94	131.34	1997975
2016-04-06	131.45	133.71	131.18	133.62	879575
2016-04-07	132.73	133.24	131.13	131.70	736074
2016-04-08	132.90	133.15	131.12	131.86	254684
2016-04-11	132.48	133.36	130.80	130.86	497420
2016-04-12	130.89	132.27	130.07	132.00	746516
2016-04-13	132.85	135.39	132.65	135.19	746619
2016-04-14	135.05	135.57	134.65	135.10	726099
2016-04-15	134.69	135.57	134.58	135.40	387455
2016-04-18	134.91	136.75	134.80	136.63	704066
2016-04-19	136.86	137.28	135.50	136.05	668737
2016-04-20	136.11	137.35	135.71	136.61	843779
2016-04-21	136.47	137.23	135.83	136.24	711972
2016-04-22	136.28	137.61	136.11	137.47	858904
2016-04-25	137.24	137.48	135.97	136.40	350178
2016-04-26	136.78	137.54	135.86	137.46	424676
2016-04-27	137.31	138.01	136.44	137.66	624456
2016-04-28	136.85	137.89	135.39	135.70	882696
2016-04-29	135.23	135.54	133.24	134.07	790853
2016-05-02	134.53	135.44	133.79	135.43	496810
2016-05-03	134.21	134.38	132.43	133.14	724126
2016-05-04	132.35	133.21	130.91	131.43	686937
2016-05-05	131.97	132.21	130.61	130.87	829324
2016-05-06	130.20	131.36	129.43	131.20	580616
2016-05-09	131.23	133.06	131.15	132.22	550682
2016-05-10	132.89	133.46	131.69	133.38	422780
2016-05-11	133.10	133.27	131.29	131.38	631726
2016-05-12	131.81	131.91	129.28	130.45	519791
2016-05-13	130.02	131.45	129.46	129.86	609667
2016-05-16	130.33	132.26	130.23	131.71	440418
2016-05-17	131.43	132.18	129.13	129.74	1378235
2016-05-18	129.05	131.30	129.01	130.37	1304197
2016-05-19	129.48	130.60	128.24	129.49	836793
2016-05-20	129.95	131.83	129.65	131.78	432458
2016-05-23	131.94	132.93	131.80	131.91	562173
2016-05-24	132.73	135.22	132.73	134.91	831382
2016-05-25	135.25	136.00	135.04	135.50	785248
2016-05-26	135.86	136.07	135.15	135.39	512914
2016-05-27	135.62	137.14	135.62	137.08	733166
2016-05-31	137.45	138.43	137.19	137.78	591056
2016-06-01	137.48	139.12	137.25	138.93	633907
2016-06-02	138.57	140.43	138.57	140.42	368806
2016-06-03	140.15	140.15	138.21	139.39	368003
2016-06-06	139.50	141.26	139.10	140.93	286372
2016-06-07	141.00	141.78	140.47	141.31	685777
2016-06-08	141.36	142.48	141.21	142.25	541350
2016-06-09	141.69	141.91	140.68	141.05	734728
2016-06-10	139.62	139.81	138.34	138.82	897041
2016-06-13	138.17	139.06	136.94	137.18	714651
2016-06-14	136.58	137.65	135.85	137.03	781531
2016-06-15	137.41	138.44	137.09	137.28	351962
2016-06-16	136.25	137.27	135.11	137.25	795563
2016-06-17	137.10	137.19	135.78	135.98	698334
2016-06-20	138.01	139.13	137.63	137.63	1319303
2016-06-21	137.89	137.89	136.13	137.06	1497025
2016-06-22	137.18	138.19	136.46	136.59	946633
2016-06-23	137.88	139.41	137.76	139.34	525269
2016-06-24	133.30	135.75	132.44	133.79	1472027
2016-06-27	132.21	132.37	128.86	129.69	1614324
2016-06-28	130.83	132.35	130.53	131.79	1065726
2016-06-29	133.42	134.96	133.13	134.84	837138
2016-06-30	135.04	137.19	134.41	137.18	1457288
2016-07-01	137.16	138.41	137.03	137.74	1170394
2016-07-05	137.24	137.57	135.25	135.54	780009
2016-07-06	134.82	136.79	134.73	136.75	1624261
2016-07-07	137.09	137.91	136.28	137.23	794548
2016-07-08	138.37	140.70	138.25	140.36	874546
2016-07-11	141.26	142.20	141.08	141.78	999174
2016-07-12	142.94	144.19	142.46	143.39	1353450
2016-07-13	144.00	144.27	142.35	142.47	1521185
2016-07-14	143.56	144.01	142.47	142.50	1571949
2016-07-15	143.14	143.44	142.44	142.89	525495
2016-07-18	142.73	143.68	142.60	143.09	523173
2016-07-19	143.08	143.41	141.93	142.27	531606
2016-07-20	142.70	144.14	142.28	143.77	568253
2016-07-21	143.56	144.42	142.55	142.98	508552
2016-07-22	143.04	144.51	142.82	144.22	437097
2016-07-25	144.01	144.29	143.52	144.07	441558
2016-07-26	144.02	145.02	143.67	144.65	506903
2016-07-27	145.05	145.50	144.43	145.35	535877
2016-07-28	145.20	145.73	144.87	145.30	343325
2016-07-29	145.23	146.31	144.15	145.48	1019746
2016-08-01	145.79	146.49	144.89	146.02	2643204
2016-08-02	146.07	146.07	143.27	143.87	1476099
2016-08-03	143.61	144.82	143.24	144.80	1261776
2016-08-04	144.92	145.78	144.65	144.97	477382
2016-08-05	145.92	147.04	145.43	146.72	866502
2016-08-08	146.91	147.30	146.16	146.41	487680
2016-08-09	146.33	147.01	146.28	146.80	407404
2016-08-10	146.79	147.00	145.11	145.68	737307
2016-08-11	146.23	146.74	145.68	146.40	297439
2016-08-12	146.18	146.92	146.05	146.68	432364
2016-08-15	147.00	148.50	147.00	148.10	817037
2016-08-16	147.85	147.85	146.58	146.75	661081
2016-08-17	146.69	146.88	145.24	146.06	577925
2016-08-18	146.03	147.07	145.89	147.07	421871
2016-08-19	146.68	147.31	146.30	147.01	344666
2016-08-22	146.75	147.67	146.43	147.54	634525
2016-08-23	148.02	149.02	147.98	148.62	473476
2016-08-24	148.55	148.98	146.77	147.12	1082555
2016-08-25	146.75	147.87	146.26	147.20	584578
2016-08-26	147.40	148.58	146.22	147.12	607688
2016-08-29	147.49	148.36	147.39	147.81	359220
2016-08-30	148.04	148.44	147.46	148.05	334292
2016-08-31	147.84	148.01	146.33	147.06	639592
2016-09-01	147.32	147.75	146.03	147.58	712906
2016-09-02	148.43	148.91	147.85	148.91	470604
2016-09-06	149.38	149.54	148.56	149.39	452929
2016-09-07	149.35	150.16	149.11	150.14	591441
2016-09-08	150.09	150.09	149.33	149.67	348849
2016-09-09	148.45	148.54	144.86	144.94	893940
2016-09-12	144.30	147.20	144.07	147.14	661080
2016-09-13	146.12	146.38	143.61	144.50	1097191
2016-09-14	144.71	145.79	144.44	145.01	1024587
2016-09-15	145.07	147.15	144.94	147.05	436581
2016-09-16	146.20	146.98	145.89	146.50	1624931
2016-09-19	147.24	148.85	146.93	147.63	596980
2016-09-20	148.19	148.39	147.18	147.22	389891
2016-09-21	147.65	149.27	146.85	149.16	1668065
2016-09-22	150.16	151.31	150.01	151.23	555439
2016-09-23	151.46	151.46	150.06	150.07	713520
2016-09-26	148.89	149.40	148.19	148.32	615123
2016-09-27	148.16	149.35	147.94	149.32	679157
2016-09-28	149.63	150.02	148.29	149.92	810507
2016-09-29	149.70	149.70	147.25	147.43	702619
2016-09-30	148.02	149.54	147.24	148.90	1467577
2016-10-03	148.64	148.83	147.72	148.57	1124246
2016-10-04	148.94	149.21	147.32	147.94	718537
2016-10-05	148.37	149.60	148.37	148.69	445893
2016-10-06	148.33	148.76	147.31	148.55	359513
2016-10-07	148.55	148.99	146.50	147.28	426286
2016-10-10	148.32	149.58	148.19	149.00	539388
2016-10-11	148.64	148.93	145.10	145.80	747674
2016-10-12	145.85	146.33	145.18	145.40	898375
2016-10-13	144.29	144.89	143.27	144.33	378064
2016-10-14	144.72	145.35	143.41	143.47	724517
2016-10-17	143.47	143.90	143.06	143.17	566672
2016-10-18	144.59	144.77	143.74	143.85	357386
2016-10-19	144.03	144.73	143.11	144.15	416630
2016-10-20	143.81	144.22	142.93	143.76	574869
2016-10-21	142.65	144.16	142.63	143.82	345197
2016-10-24	144.93	145.58	144.41	144.78	332166
2016-10-25	144.77	144.80	143.10	143.28	582679
2016-10-26	142.43	143.14	141.21	141.59	735785
2016-10-27	142.03	142.04	139.30	139.62	746089
2016-10-28	139.45	140.59	139.00	139.41	905008
2016-10-31	139.68	140.06	139.09	139.87	1369910
2016-11-01	140.01	140.01	137.32	138.25	1424883
2016-11-02	137.96	138.15	136.17	136.31	1369295
2016-11-03	136.91	137.08	135.01	135.22	1114695
2016-11-04	135.54	137.77	135.47	136.31	525792
2016-11-07	138.74	140.07	138.69	139.61	849754
2016-11-08	139.41	140.89	138.69	140.14	666130
2016-11-09	139.22	144.62	139.09	144.41	1288407
2016-11-10	146.41	147.68	144.05	146.21	1595771
2016-11-11	146.91	149.94	146.30	149.60	2068379
2016-11-14	151.31	152.37	150.29	151.26	1046577
2016-11-15	150.97	151.95	150.41	151.59	558446
2016-11-16	150.98	152.11	150.95	151.45	755560
2016-11-17	151.90	152.99	151.58	152.52	649101
2016-11-18	153.07	153.31	152.42	153.09	457280
2016-11-21	153.66	154.42	152.69	153.84	601562
2016-11-22	154.43	154.76	153.42	154.64	573363
2016-11-23	154.27	155.79	153.80	155.72	636999
2016-11-25	156.03	156.44	155.62	156.44	242299
2016-11-28	156.35	156.45	153.85	154.08	734263
2016-11-29	154.31	154.87	153.74	153.92	1944577
2016-11-30	154.56	154.56	152.19	152.31	1136909
2016-12-01	152.90	153.23	149.80	150.41	1617429
2016-12-02	150.37	151.22	149.96	150.56	835935
2016-12-05	151.90	153.30	151.79	153.13	1031024
2016-12-06	153.57	155.08	152.52	154.75	1560557
2016-12-07	154.64	156.28	153.86	155.91	813568
2016-12-08	156.42	158.35	155.60	158.28	733649
2016-12-09	158.78	159.41	157.81	158.22	776416
2016-12-12	157.59	158.16	156.06	156.54	1206849
2016-12-13	157.46	158.05	156.22	156.63	1020231
2016-12-14	156.15	157.35	154.50	154.83	954053
2016-12-15	155.18	157.16	154.80	156.06	676737
2016-12-16	156.39	157.57	155.54	155.83	683968
2016-12-19	155.91	157.35	155.91	156.63	903804
2016-12-20	157.05	158.07	156.72	157.54	950004
2016-12-21	157.55	157.97	156.53	156.08	456775
2016-12-22	156.23	156.41	153.92	154.31	573774
2016-12-23	154.40	155.64	154.33	155.58	443681
2016-12-27	155.78	157.16	155.72	156.29	877739
2016-12-28	156.40	156.68	154.05	154.31	1290965
2016-12-29	154.48	155.46	153.85	154.62	659403
2016-12-30	154.96	154.96	153.42	153.94	933856
2017-01-03	155.82	156.14	153.50	154.63	979334
2017-01-04	155.21	157.62	155.21	157.45	470792
2017-01-05	157.24	157.50	155.22	156.10	1051767
2017-01-06	156.54	156.71	155.56	155.59	1143444
2017-01-09	155.59	156.50	154.97	155.50	561552
2017-01-10	155.54	156.98	155.41	156.77	448407
2017-01-11	157.12	157.46	155.63	156.68	908800
2017-01-12	156.69	156.69	153.93	156.00	440338
2017-01-13	156.56	157.98	156.56	157.43	451902
2017-01-17	156.74	156.74	154.73	155.04	502786
2017-01-18	155.70	155.72	154.73	155.62	306058
2017-01-19	155.93	156.32	153.77	154.26	669998
2017-01-20	154.65	155.48	154.40	154.94	648068
2017-01-23	154.74	155.27	153.54	154.34	446951
2017-01-24	154.86	156.85	154.56	156.53	389216
2017-01-25	157.71	158.41	157.71	158.10	1464292
2017-01-26	158.21	158.28	156.88	157.16	1454414
2017-01-27	157.16	157.62	156.12	156.79	482584
2017-01-30	155.67	155.75	153.62	154.93	646889
2017-01-31	154.55	156.71	154.29	156.24	1398467
2017-02-01	157.40	157.99	155.76	156.37	913641
2017-02-02	156.38	156.85	155.24	155.80	476656
2017-02-03	157.29	158.19	156.66	158.13	419439
2017-02-06	157.72	157.97	156.44	156.96	345112
2017-02-07	157.05	157.72	155.98	156.48	552121
2017-02-08	155.99	156.77	155.13	156.62	661122
2017-02-09	156.94	159.37	156.90	158.97	1339785
2017-02-10	159.83	160.62	159.26	160.08	1149222
2017-02-13	161.13	161.37	159.99	160.23	726174
2017-02-14	159.78	160.73	159.32	160.59	370414
2017-02-15	160.02	162.02	159.79	161.79	385758
2017-02-16	161.72	162.09	160.11	161.18	599105
2017-02-17	160.69	161.60	160.28	161.60	670453
2017-02-21	161.93	162.84	161.81	162.61	280851
2017-02-22	162.33	162.53	161.43	161.81	270087
2017-02-23	162.18	162.19	159.38	160.46	1064518
2017-02-24	159.21	160.84	158.55	160.81	516599
2017-02-27	160.64	162.75	160.38	162.70	455190
2017-02-28	161.98	162.16	160.14	160.25	512436
2017-03-01	162.26	163.50	161.86	163.04	722803
2017-03-02	163.04	163.21	161.57	161.75	979698
2017-03-03	161.77	162.44	160.81	161.65	608444
2017-03-06	160.74	160.94	159.78	160.55	826096
2017-03-07	160.05	160.50	159.26	159.49	1166038
2017-03-08	160.04	160.53	158.91	158.98	342308
2017-03-09	159.04	159.61	157.92	158.68	415766
2017-03-10	159.75	159.82	158.43	159.72	1091603
2017-03-13	159.50	160.46	159.37	160.15	410471
2017-03-14	159.56	159.56	158.21	159.17	436682
2017-03-15	159.85	162.14	159.57	161.74	492975
2017-03-16	162.31	162.73	161.41	161.82	339870
2017-03-17	162.05	162.65	161.16	162.25	977188
2017-03-20	162.25	162.87	161.40	161.89	549417
2017-03-21	162.96	162.96	157.60	157.68	969120
2017-03-22	157.49	158.20	156.61	157.93	734316
2017-03-23	158.07	159.55	157.46	158.25	465070
2017-03-24	158.80	159.58	157.91	158.62	250552
2017-03-27	156.67	159.59	156.37	159.25	546432
2017-03-28	158.72	160.15	158.41	159.96	378551
2017-03-29	159.81	160.91	159.61	160.65	363651
2017-03-30	160.78	161.34	160.42	161.20	384283
2017-03-31	161.35	162.33	160.89	161.66	391402
2017-04-03	162.19	162.42	159.61	159.90	867828
2017-04-04	159.73	160.53	158.84	159.46	451577
2017-04-05	160.56	161.09	157.48	157.68	712863
2017-04-06	157.93	158.99	157.13	158.93	663064
2017-04-07	158.56	159.54	158.05	159.01	421567
2017-04-10	159.25	160.66	158.49	159.40	360251
2017-04-11	158.82	160.45	158.44	160.43	403176
2017-04-12	160.23	160.64	158.44	158.57	302656
2017-04-13	158.50	159.11	157.38	157.41	448368
2017-04-17	157.89	159.25	157.50	159.15	286347
2017-04-18	158.61	159.40	158.05	159.29	237403
2017-04-19	159.77	161.46	159.77	160.27	781386
2017-04-20	160.99	162.37	160.63	162.18	796389
2017-04-21	161.77	162.13	161.11	161.57	291241
2017-04-24	163.68	164.01	163.03	163.65	356015
2017-04-25	165.00	165.95	165.00	165.29	802939
2017-04-26	165.20	166.72	164.96	165.93	868500
2017-04-27	166.39	167.10	166.06	166.54	353884
2017-04-28	166.54	166.97	164.63	164.71	752860
2017-05-01	165.28	166.15	164.46	165.81	704806
2017-05-02	165.96	166.34	164.50	165.02	398876
2017-05-03	164.45	164.60	163.16	163.93	634350
2017-05-04	164.21	164.23	162.73	163.80	416561
2017-05-05	164.44	165.02	163.13	165.02	256373
2017-05-08	164.62	164.78	163.29	163.88	336865
2017-05-09	163.96	164.62	163.64	164.39	396146
2017-05-10	164.16	165.72	163.89	165.59	615117
2017-05-11	165.08	165.19	163.06	164.69	300560
2017-05-12	164.04	164.46	163.52	164.05	277589
2017-05-15	164.55	166.04	164.55	165.32	330176
2017-05-16	165.71	166.10	164.31	165.62	832068
2017-05-17	163.01	163.64	160.90	161.01	496502
2017-05-18	160.56	162.13	160.19	161.57	557279
2017-05-19	161.83	163.11	161.82	162.20	255605
2017-05-22	162.52	163.72	162.52	163.51	385345
2017-05-23	163.84	164.02	162.59	163.58	330627
2017-05-24	163.68	164.43	163.32	164.17	441651
2017-05-25	164.88	165.40	164.16	164.54	192465
2017-05-26	164.32	164.69	163.58	164.42	249342
2017-05-30	164.03	164.46	163.19	163.30	569970
2017-05-31	163.92	164.09	161.33	163.33	600138
2017-06-01	163.78	166.67	163.52	166.61	552614
2017-06-02	167.03	169.10	166.78	168.06	580104
2017-06-05	168.19	168.50	166.79	166.93	269764
2017-06-06	166.01	167.90	165.66	166.99	880014
2017-06-07	167.15	167.82	166.48	167.06	610053
2017-06-08	167.09	169.24	166.71	168.98	253363
2017-06-09	169.48	170.79	167.03	168.25	844706
2017-06-12	168.18	168.49	166.62	167.84	622608
2017-06-13	168.32	168.93	167.98	168.93	442905
2017-06-14	168.97	169.06	167.27	168.20	378549
2017-06-15	166.07	167.36	166.07	167.23	487976
2017-06-16	166.47	166.97	165.77	166.88	601708
2017-06-19	167.71	169.14	167.52	168.89	275262
2017-06-20	168.80	168.88	167.35	167.54	843509
2017-06-21	167.86	169.17	167.59	168.01	409995
2017-06-22	168.07	169.32	167.67	168.93	517538
2017-06-23	169.12	170.47	168.26	170.30	418380
2017-06-26	170.44	170.93	169.06	170.09	368177
2017-06-27	169.98	170.20	167.62	167.69	738923
2017-06-28	168.64	170.83	168.19	170.58	369855
2017-06-29	170.99	170.99	166.98	168.84	393516
2017-06-30	168.93	169.71	168.63	168.77	434690
2017-07-03	169.30	169.90	168.60	169.42	665932
2017-07-05	168.89	169.40	168.13	168.94	1750364
2017-07-06	167.42	168.22	166.42	166.72	1141613
2017-07-07	167.35	169.10	166.99	168.84	1299537
2017-07-10	168.52	169.30	167.49	168.30	439965
2017-07-11	168.45	169.56	167.79	169.17	314514
2017-07-12	170.13	171.50	170.07	170.68	392251
2017-07-13	170.74	170.74	169.23	170.62	235000
2017-07-14	170.38	171.75	170.11	171.06	461149
2017-07-17	171.01	171.64	170.65	171.15	1192122
2017-07-18	170.76	171.13	170.08	170.91	1177780
2017-07-19	171.36	172.68	171.35	172.57	228118
2017-07-20	172.66	173.10	172.16	172.66	328865
2017-07-21	172.61	172.81	171.72	171.95	535608
2017-07-24	171.77	172.82	171.52	172.75	385285
2017-07-25	173.68	173.93	172.85	173.61	604932
2017-07-26	173.80	173.80	172.91	173.15	404532
2017-07-27	173.59	173.67	170.10	171.31	1291447
2017-07-28	170.73	171.29	170.31	170.84	477613
2017-07-31	171.13	171.32	169.45	170.06	334166
2017-08-01	170.85	170.95	169.32	170.28	623177
2017-08-02	170.22	170.42	167.42	168.24	749606
2017-08-03	168.36	168.74	167.09	167.64	370314
2017-08-04	168.15	168.34	167.36	168.09	300068
2017-08-07	168.36	169.30	167.89	169.03	371101
2017-08-08	169.01	170.48	167.86	168.29	1416422
2017-08-09	167.26	167.85	166.42	167.05	606851
2017-08-10	166.37	166.37	163.54	163.65	751239
2017-08-11	163.87	164.94	163.46	164.72	442246
2017-08-14	165.87	167.25	165.50	167.17	224063
2017-08-15	167.54	167.54	165.88	165.97	323828
2017-08-16	166.30	167.08	165.91	166.16	191176
2017-08-17	165.71	166.58	163.10	163.20	432011
2017-08-18	162.75	163.81	162.12	163.05	370174
2017-08-21	162.97	163.18	162.18	163.03	765806
2017-08-22	163.43	165.13	163.24	164.99	274561
2017-08-23	163.82	164.89	163.66	164.42	192177
2017-08-24	165.30	165.52	164.40	164.99	682225
2017-08-25	165.60	165.82	164.55	164.90	217715
2017-08-28	165.69	166.29	165.34	166.26	238691
2017-08-29	164.89	166.93	164.89	166.63	221539
2017-08-30	166.54	168.16	166.47	167.91	207725
2017-08-31	168.58	169.99	168.36	169.96	502322
2017-09-01	170.14	170.87	169.72	170.71	163149
2017-09-05	170.76	171.29	168.67	169.57	239329
2017-09-06	170.38	170.61	169.12	169.69	341984
2017-09-07	169.99	170.20	169.13	169.61	183638
2017-09-08	169.37	170.39	169.08	169.68	129768
2017-09-11	170.96	171.55	170.53	171.07	226190
2017-09-12	171.55	171.89	171.13	171.82	662753
2017-09-13	171.85	172.37	171.55	171.97	558533
2017-09-14	171.56	172.21	171.26	171.86	409001
2017-09-15	171.74	172.58	171.50	172.39	303778
2017-09-18	172.98	174.42	172.85	173.93	612764
2017-09-19	174.15	174.32	173.26	173.67	261596
2017-09-20	173.74	174.33	173.39	174.04	138970
2017-09-21	174.11	174.58	173.39	173.92	214464
2017-09-22	173.58	174.90	173.58	174.43	298855
2017-09-25	174.38	174.66	173.07	173.74	382504
2017-09-26	173.92	174.60	173.83	173.97	311321
2017-09-27	175.15	178.24	175.10	177.79	481513
2017-09-28	177.62	178.52	177.11	178.31	307683
2017-09-29	178.31	179.07	178.23	178.96	438669
2017-10-02	179.20	181.23	179.14	181.23	807032
2017-10-03	181.66	181.74	180.52	181.68	1537995
2017-10-04	181.51	182.24	181.01	181.56	568060
2017-10-05	182.21	182.21	181.32	181.72	401726
2017-10-06	180.99	182.03	180.78	181.95	419039
2017-10-09	182.13	182.52	180.57	180.90	6485839
2017-10-10	181.43	181.83	180.40	181.01	786230
2017-10-11	181.18	181.53	180.69	181.04	339592
2017-10-12	180.77	181.33	180.30	180.97	472217
2017-10-13	181.18	181.53	180.29	180.46	332834
2017-10-16	180.82	181.58	179.89	180.24	457375
2017-10-17	180.16	180.99	179.55	179.83	436429
2017-10-18	180.87	181.13	180.06	180.73	271820
2017-10-19	179.60	180.36	178.71	180.35	293646
2017-10-20	181.75	181.95	181.09	181.40	370672
2017-10-23	181.49	181.63	180.02	180.25	310987
2017-10-24	180.65	181.27	180.30	180.56	534657
2017-10-25	180.22	180.50	178.21	179.62	751028
2017-10-26	179.89	180.77	179.65	180.05	484671
2017-10-27	180.37	181.70	179.75	181.57	890004
2017-10-30	180.68	181.14	178.82	179.75	668524
2017-10-31	180.84	182.16	180.62	181.60	306529
2017-11-01	182.72	183.06	178.78	180.09	589999
2017-11-02	179.96	180.80	179.29	180.11	1148513
2017-11-03	180.08	181.00	179.61	180.79	640319
2017-11-06	180.81	181.55	180.45	180.86	271557
2017-11-07	180.88	180.88	178.13	178.83	576855
2017-11-08	178.48	179.91	177.95	179.69	917481
2017-11-09	178.37	179.49	176.93	178.61	443549
2017-11-10	178.98	179.15	178.22	178.68	346167
2017-11-13	177.78	178.86	177.37	178.59	342002
2017-11-14	177.90	178.41	177.25	178.10	533580
2017-11-15	176.79	177.89	175.72	177.13	400927
2017-11-16	178.15	181.03	178.15	180.40	472611
2017-11-17	179.70	181.63	179.54	180.87	461719
2017-11-20	181.52	182.31	181.00	182.24	1692222
2017-11-21	183.13	184.48	183.02	184.48	1007011
2017-11-22	184.80	185.08	184.00	184.07	346231
2017-11-24	184.60	184.82	184.14	184.63	106192
2017-11-27	185.03	185.33	183.69	183.75	451416
2017-11-28	184.38	186.47	183.96	186.39	804050
2017-11-29	186.68	187.38	185.39	185.81	2605312
2017-11-30	186.62	187.50	186.37	186.77	868586
2017-12-01	186.98	187.04	180.44	185.74	1275558
2017-12-04	187.94	188.57	183.97	184.11	602850
2017-12-05	184.52	185.14	182.70	182.05	312103
2017-12-06	182.54	183.24	181.51	181.98	690461
2017-12-07	182.55	184.54	182.01	183.98	1917022
2017-12-08	184.70	185.42	184.09	184.33	751193
2017-12-11	184.71	185.19	183.79	184.18	871676
2017-12-12	184.44	184.80	183.19	183.25	2220669
2017-12-13	183.41	185.73	183.41	184.89	579058
2017-12-14	185.09	185.56	182.45	182.96	988053
2017-12-15	183.93	186.65	183.50	185.58	645237
2017-12-18	187.21	188.43	187.16	187.84	901591
2017-12-19	188.25	188.53	186.50	186.83	562160
2017-12-20	187.64	187.89	186.66	186.90	370242
2017-12-21	187.47	188.22	187.13	187.59	832505
2017-12-22	187.68	187.68	186.86	187.33	416937
2017-12-26	187.12	187.70	186.91	187.46	313028
2017-12-27	187.49	188.35	187.12	187.47	393825
2017-12-28	187.75	188.20	187.32	188.20	463021
2017-12-29	188.62	188.62	186.57	186.70	458988
2018-01-02	187.30	188.53	186.55	188.52	933956
2018-01-03	188.46	189.48	188.40	189.13	568977
2018-01-04	190.38	190.63	189.18	189.56	416794
2018-01-05	190.37	190.37	189.22	190.17	503657
2018-01-08	190.06	190.40	188.31	190.04	509496
2018-01-09	190.47	190.88	189.85	190.25	351892
2018-01-10	189.67	189.98	188.55	189.92	583101
2018-01-11	190.35	193.25	190.11	193.12	555428
2018-01-12	193.43	194.75	193.13	193.88	1468876
2018-01-16	194.87	195.68	191.01	191.36	561276
2018-01-17	192.39	193.48	191.65	193.16	357950
2018-01-18	192.72	193.07	192.05	192.27	246255
2018-01-19	192.67	195.01	192.33	194.96	616000
2018-01-22	194.87	196.33	194.73	196.31	1403332
2018-01-23	196.03	197.58	195.56	197.26	377573
2018-01-24	197.47	197.99	194.95	195.83	344937
2018-01-25	196.84	197.16	195.14	196.30	215244
2018-01-26	197.16	197.86	196.27	197.73	241664
2018-01-29	197.26	198.30	196.84	196.91	257922
2018-01-30	195.18	196.27	194.50	194.87	853168
2018-01-31	195.78	196.60	193.39	193.75	486914
2018-02-01	193.16	195.32	192.59	194.56	373018
2018-02-02	193.41	193.41	190.21	190.53	556112
2018-02-05	188.83	190.68	183.19	183.19	761254
2018-02-06	180.00	186.48	178.60	185.75	678059
2018-02-07	185.78	187.14	184.47	185.90	509211
2018-02-08	186.24	186.28	179.86	179.86	881246
2018-02-09	181.59	182.76	175.64	181.42	761312
2018-02-12	181.70	184.45	179.97	183.42	1095901
2018-02-13	182.43	184.41	182.09	183.95	473946
2018-02-14	182.61	188.17	182.25	187.72	406779
2018-02-15	189.09	190.23	186.73	190.05	492087
2018-02-16	189.76	191.65	189.76	190.41	404659
2018-02-20	189.16	191.53	189.00	189.45	498013
2018-02-21	189.67	192.93	189.28	189.63	878829
2018-02-22	190.48	192.03	189.26	189.48	780198
2018-02-23	190.76	191.96	189.34	191.87	311430
2018-02-26	192.78	193.86	191.52	193.40	547708
2018-02-27	193.54	194.51	191.03	191.07	493735
2018-02-28	191.68	192.11	188.37	188.42	508291
2018-03-01	188.01	189.42	185.09	187.37	860601
2018-03-02	185.65	191.59	185.60	191.10	485384
2018-03-05	190.55	193.24	189.85	192.50	328857
2018-03-06	193.43	194.78	191.55	194.76	259828
2018-03-07	193.56	196.97	193.34	196.78	364881
2018-03-08	197.58	198.02	195.80	197.08	243809
2018-03-09	198.27	200.37	197.31	200.20	359200
2018-03-12	200.94	201.11	199.87	200.59	254201
2018-03-13	201.65	201.80	199.06	199.45	1768310
2018-03-14	200.31	200.69	198.32	198.92	360242
2018-03-15	199.48	199.48	196.92	197.58	305078
2018-03-16	197.60	198.88	197.21	198.21	309130
2018-03-19	197.45	197.57	193.92	196.27	363362
2018-03-20	196.59	197.47	196.21	196.84	563064
2018-03-21	196.99	199.30	196.79	197.61	252803
2018-03-22	195.79	197.55	193.06	193.16	519226
2018-03-23	193.23	194.04	188.93	188.93	363122
2018-03-26	191.61	193.40	189.48	193.32	557795
2018-03-27	194.00	194.52	188.17	189.05	1476455
2018-03-28	189.48	189.84	187.03	188.12	329827
2018-03-29	189.27	192.25	188.58	190.57	853869
2018-04-02	190.36	190.89	184.14	185.51	698741
2018-04-03	186.65	188.23	185.38	187.78	414024
2018-04-04	185.36	191.08	185.11	190.55	580432
2018-04-05	191.75	192.42	190.75	191.75	231473
2018-04-06	190.30	191.70	186.39	187.98	951585
2018-04-09	189.50	191.26	188.59	188.68	438867
2018-04-10	190.91	193.13	189.83	192.28	450372
2018-04-11	191.70	193.70	191.19	192.78	193278
2018-04-12	193.91	195.14	193.22	194.35	356598
2018-04-13	195.15	195.15	192.41	193.07	583873
2018-04-16	194.28	195.25	192.98	194.68	258832
2018-04-17	195.96	198.19	195.71	197.56	855220
2018-04-18	198.06	199.07	197.20	198.08	858441
2018-04-19	197.89	197.99	195.64	196.19	866416
2018-04-20	195.76	196.50	194.37	194.80	273301
2018-04-23	195.02	195.64	193.13	194.05	305872
2018-04-24	194.87	195.59	190.52	192.13	518169
2018-04-25	192.20	192.35	189.65	191.58	655343
2018-04-26	192.24	193.58	191.63	192.86	461373
2018-04-27	193.21	193.55	191.36	192.50	192123
2018-04-30	192.96	193.83	190.84	190.99	2415592
2018-05-01	190.63	192.43	189.17	192.08	631648
2018-05-02	192.04	194.47	191.94	192.99	208619
2018-05-03	192.14	192.70	189.50	191.83	422897
2018-05-04	191.12	195.05	190.60	194.10	306386
2018-05-07	194.87	196.97	194.63	196.05	744489
2018-05-08	195.85	197.00	195.77	196.96	260265
2018-05-09	197.30	198.59	196.34	198.12	447344
2018-05-10	198.54	200.38	198.24	199.39	373945
2018-05-11	199.50	200.19	198.58	199.92	1882859
2018-05-14	200.20	201.24	198.77	199.11	631986
2018-05-15	198.40	199.24	197.35	198.94	1284140
2018-05-16	199.22	201.74	199.22	201.09	562011
2018-05-17	201.09	202.27	200.79	201.77	424011
2018-05-18	202.20	202.86	201.63	202.27	1268285
2018-05-21	203.21	203.82	202.56	203.08	463933
2018-05-22	203.38	203.51	200.93	201.06	457724
2018-05-23	200.31	201.85	200.20	201.40	274118
2018-05-24	201.33	202.09	200.00	201.64	247002
2018-05-25	201.32	202.00	201.13	201.50	193171
2018-05-29	200.39	201.97	199.52	201.35	361062
2018-05-30	202.54	204.88	202.41	204.40	600944
2018-05-31	204.47	205.06	202.53	202.88	624524
2018-06-01	204.35	205.37	203.54	204.77	666471
2018-06-04	205.21	205.46	203.44	205.46	320081
2018-06-05	205.39	207.24	205.17	207.09	661543
2018-06-06	207.27	208.84	206.85	208.81	558517
2018-06-07	209.00	209.13	205.55	206.71	890358
2018-06-08	206.59	207.96	206.41	207.89	459175
2018-06-11	207.97	208.97	207.69	208.62	495828
2018-06-12	209.01	210.82	208.99	210.49	492497
2018-06-13	210.82	211.41	209.52	210.08	621678
2018-06-14	210.93	211.81	210.14	211.67	484370
2018-06-15	210.95	211.83	210.28	211.83	1496315
2018-06-18	210.83	212.87	210.22	212.81	698926
2018-06-19	211.32	212.67	209.65	212.53	408396
2018-06-20	213.55	214.74	213.21	214.36	452854
2018-06-21	214.53	214.61	211.11	211.77	680468
2018-06-22	212.60	212.60	209.90	210.14	927977
2018-06-25	209.46	209.46	204.64	205.76	1149134
2018-06-26	206.02	208.36	205.67	207.44	670694
2018-06-27	207.56	207.99	203.11	203.24	1244988
2018-06-28	203.02	204.70	201.58	204.30	798949
2018-06-29	205.19	205.89	204.11	204.33	823961
2018-07-02	203.15	206.38	202.73	205.99	525190
2018-07-03	206.70	207.77	206.27	206.62	647486
2018-07-05	207.74	209.18	206.59	209.18	604990
2018-07-06	209.24	211.38	208.88	211.15	461775
2018-07-09	212.26	212.80	210.85	212.22	463622
2018-07-10	212.71	212.90	209.87	210.95	426540
2018-07-11	209.69	211.33	209.42	209.67	921939
2018-07-12	210.97	211.75	209.46	211.56	962118
2018-07-13	211.67	212.53	210.93	211.21	814802
2018-07-16	211.38	211.73	208.91	209.94	504986
2018-07-17	209.71	212.18	209.66	211.83	588811
2018-07-18	211.84	212.46	210.29	212.30	375284
2018-07-19	212.05	213.86	211.18	213.68	527188
2018-07-20	213.48	214.01	212.66	212.83	590344
2018-07-23	212.49	213.52	211.58	213.09	499259
2018-07-24	214.13	214.61	208.87	209.70	1148260
2018-07-25	209.83	211.35	209.43	211.27	621292
2018-07-26	211.32	213.52	211.04	212.29	879348
2018-07-27	212.57	212.66	206.37	207.32	3551985
2018-07-30	207.28	207.78	204.47	204.76	2201231
2018-07-31	205.22	208.63	204.96	207.55	1295507
2018-08-01	207.36	208.44	206.11	207.75	1539998
2018-08-02	206.79	209.99	206.79	209.68	2086382
2018-08-03	210.00	210.60	207.41	208.33	1081296
2018-08-06	208.33	210.21	207.88	210.19	666978
2018-08-07	210.96	211.71	210.42	210.88	2092789
2018-08-08	210.71	211.71	209.02	210.30	828089
2018-08-09	210.44	212.37	210.39	211.03	857080
2018-08-10	209.81	212.54	209.81	210.92	1371651
2018-08-13	211.09	211.70	208.60	209.49	817933
2018-08-14	209.93	212.13	209.88	211.61	1196293
2018-08-15	210.68	210.86	207.24	208.60	1016122
2018-08-16	209.69	211.08	209.19	210.35	485826
2018-08-17	210.35	211.48	209.33	211.27	1177060
2018-08-20	212.05	212.33	210.46	211.79	817783
2018-08-21	212.27	215.17	212.27	214.30	2158781
2018-08-22	214.05	215.63	213.97	215.26	628415
2018-08-23	215.26	216.23	214.20	215.21	521522
2018-08-24	215.80	216.99	215.70	216.66	371336
2018-08-27	217.67	218.64	217.26	217.52	560788
2018-08-28	218.05	218.46	216.70	217.85	807411
2018-08-29	218.18	219.25	217.62	218.91	524607
2018-08-30	218.61	220.22	218.38	219.01	683496
2018-08-31	218.49	220.82	218.49	220.33	688487
2018-09-04	220.04	220.35	217.85	219.89	1898059
2018-09-05	219.67	219.67	216.01	218.54	3099079
2018-09-06	218.94	219.12	216.17	216.71	976583
2018-09-07	216.01	218.62	215.25	216.88	1626694
2018-09-10	217.78	218.69	217.00	217.76	464654
2018-09-11	217.42	219.00	216.82	218.20	775418
2018-09-12	217.80	218.17	215.47	217.58	1496124
2018-09-13	218.50	219.09	217.09	217.59	384289
2018-09-14	217.74	219.50	217.42	218.68	404836
2018-09-17	218.68	218.95	214.81	214.98	2231016
2018-09-18	215.42	217.26	215.42	216.62	1019613
2018-09-19	216.62	217.40	214.40	215.27	766573
2018-09-20	216.13	217.37	215.33	217.33	857702
2018-09-21	217.67	218.23	215.59	215.59	822105
2018-09-24	215.53	216.38	214.16	215.86	604000
2018-09-25	216.29	217.31	216.10	216.45	435880
2018-09-26	216.80	217.15	214.30	214.57	895766
2018-09-27	214.93	215.48	214.20	214.49	479279
2018-09-28	213.86	216.10	213.70	215.08	973351
2018-10-01	216.10	216.10	211.21	211.73	1220451
2018-10-02	211.54	211.84	207.97	208.58	2740389
2018-10-03	209.47	211.36	208.41	210.37	974773
2018-10-04	209.82	209.83	205.80	206.51	1410104
2018-10-05	206.62	207.37	201.72	204.19	2040836
2018-10-08	203.44	204.33	200.51	202.61	1169578
2018-10-09	202.18	203.99	200.86	201.14	2074762
2018-10-10	200.63	200.82	193.88	194.26	4382248
2018-10-11	193.05	196.13	191.03	191.18	2792755
2018-10-12	194.37	195.08	190.25	192.47	2010984
2018-10-15	192.20	194.19	190.42	192.84	1379257
2018-10-16	194.02	199.88	193.08	199.46	1419387
2018-10-17	199.09	199.17	195.95	198.70	836132
2018-10-18	197.97	198.14	193.69	194.90	1089084
2018-10-19	195.22	196.48	191.02	191.73	1174768
2018-10-22	192.27	193.30	190.68	191.82	1500669
2018-10-23	188.80	191.86	186.21	190.30	1383893
2018-10-24	189.97	190.87	181.98	182.09	1623765
2018-10-25	183.40	187.56	183.10	186.44	976771
2018-10-26	183.85	186.93	180.41	184.14	1480852
2018-10-29	186.52	188.07	179.76	182.17	801960
2018-10-30	181.90	186.38	181.74	186.13	926103
2018-10-31	188.45	190.11	187.49	187.89	1097256
2018-11-01	188.95	193.56	188.52	193.01	1363386
2018-11-02	194.06	195.15	191.54	193.48	1849215
2018-11-05	193.59	193.88	190.28	192.28	1140886
2018-11-06	192.02	194.13	191.74	193.35	745090
2018-11-07	194.47	197.71	193.76	197.61	854026
2018-11-08	197.02	198.59	196.47	197.30	1207995
2018-11-09	195.48	195.55	190.99	192.61	1172953
2018-11-12	192.25	192.55	187.29	187.65	1209556
2018-11-13	188.30	190.25	186.39	186.73	1498949
2018-11-14	188.37	189.37	184.35	185.51	911372
2018-11-15	184.31	189.12	183.72	188.82	1206486
2018-11-16	187.27	189.72	186.44	189.31	1229254
2018-11-19	188.96	189.26	183.18	183.68	1481516
2018-11-20	181.00	183.35	179.01	180.31	1408975
2018-11-21	181.41	184.63	181.04	183.16	608042
2018-11-23	181.96	185.31	181.63	183.55	398243
2018-11-26	185.23	186.84	184.68	186.45	721443
2018-11-27	185.51	185.99	184.06	184.45	394761
2018-11-28	185.54	190.25	183.92	190.15	1006129
2018-11-29	189.32	190.95	187.83	189.65	373152
2018-11-30	189.16	191.05	188.79	190.76	784464
2018-12-03	194.34	194.34	190.45	193.11	1029278
2018-12-04	192.92	193.20	183.91	184.41	920871
2018-12-06	181.53	184.14	179.18	184.14	1135131
2018-12-07	183.93	185.39	178.07	179.28	1455661
2018-12-10	179.24	180.65	175.85	179.56	1482586
2018-12-11	182.39	182.93	177.76	179.29	1141944
2018-12-12	181.30	184.00	181.22	181.32	1511165
2018-12-13	181.76	182.58	178.17	178.56	1164313
2018-12-14	176.93	179.17	175.04	175.21	2230980
2018-12-17	174.64	175.91	169.73	170.77	1115252
2018-12-18	172.35	173.79	169.99	170.84	1354122
2018-12-19	171.06	173.07	166.05	167.34	2375734
2018-12-20	166.85	167.74	161.64	163.76	1639417
2018-12-21	164.45	164.76	158.19	158.73	1446995
2018-12-24	157.92	159.45	156.03	156.33	1071625
2018-12-26	157.15	165.20	157.00	165.05	1390019
2018-12-27	162.65	165.85	159.82	165.81	1534646
2018-12-28	166.07	169.06	164.41	166.19	1106634
2018-12-31	167.26	168.03	165.47	168.00	994940
2019-01-02	165.55	169.09	164.84	168.53	875074
2019-01-03	167.25	167.71	163.92	164.26	585400
2019-01-04	166.37	171.76	166.31	171.04	706316
2019-01-07	171.51	176.04	171.06	175.10	927553
2019-01-08	176.84	177.92	174.52	177.81	1589548
2019-01-09	178.70	180.25	178.00	179.40	507046
2019-01-10	178.10	180.75	177.31	180.61	589516
2019-01-11	179.75	181.04	179.21	180.61	1331329
2019-01-14	179.38	179.88	178.18	178.50	1849436
2019-01-15	178.85	180.69	178.36	180.60	353694
2019-01-16	180.81	182.84	180.81	181.29	315987
2019-01-17	180.52	184.06	180.52	183.29	579941
2019-01-18	184.25	186.09	183.26	185.53	1413025
2019-01-22	184.15	184.51	180.68	181.89	1545227
2019-01-23	182.41	183.55	179.62	181.20	503911
2019-01-24	181.13	182.80	180.96	182.51	294856
2019-01-25	184.04	185.44	183.81	185.10	487920
2019-01-28	183.11	184.39	182.39	183.59	794977
2019-01-29	183.70	183.92	182.37	182.97	311881
2019-01-30	184.05	185.92	182.37	185.45	281956
2019-01-31	185.31	188.16	185.31	187.44	844259
2019-02-01	187.71	188.43	186.74	187.78	385100
2019-02-04	187.97	190.10	187.56	190.07	633108
2019-02-05	190.28	191.30	189.51	190.47	339000
2019-02-06	190.41	190.97	188.94	190.25	192024
2019-02-07	188.77	189.61	186.35	188.07	1041229
2019-02-08	186.98	188.68	186.67	188.68	564798
2019-02-11	189.36	190.43	188.48	190.35	963084
2019-02-12	191.67	193.57	191.58	193.48	518598
2019-02-13	194.13	194.73	193.00	193.91	201429
2019-02-14	192.87	195.27	192.63	194.65	329225
2019-02-15	195.83	197.84	195.24	197.82	300401
2019-02-19	197.11	198.75	197.08	198.11	281212
2019-02-20	198.21	198.99	197.56	198.74	713710
2019-02-21	198.30	198.70	197.01	197.88	494459
2019-02-22	198.47	200.17	198.30	200.12	835375
2019-02-25	201.66	202.43	200.59	200.74	421431
2019-02-26	200.35	200.81	199.17	199.25	1277822
2019-02-27	198.59	200.29	198.21	200.08	355553
2019-02-28	199.85	200.62	198.76	199.53	957834
2019-03-01	201.17	202.29	200.08	202.05	996017
2019-03-04	202.64	202.96	197.78	199.44	1213205
2019-03-05	199.67	199.87	198.31	198.77	303174
2019-03-06	198.70	198.91	194.35	194.54	842090
2019-03-07	194.50	195.19	192.48	193.29	405556
2019-03-08	191.83	193.43	191.58	193.22	256084
2019-03-11	193.93	197.07	193.64	196.96	430927
2019-03-12	197.24	197.96	196.42	197.23	182509
2019-03-13	197.95	199.08	197.78	197.99	233391
2019-03-14	197.96	198.10	197.02	197.12	311445
2019-03-15	197.46	199.23	197.36	197.84	578414
2019-03-18	198.31	200.14	197.29	199.15	657347
2019-03-19	200.16	200.17	198.30	198.48	337768
2019-03-20	198.41	199.58	195.59	197.12	466632
2019-03-21	196.29	200.95	196.29	200.27	804411
2019-03-22	198.65	199.37	192.18	192.20	836756
2019-03-25	191.99	194.43	190.62	193.19	614182
2019-03-26	194.62	196.42	193.66	194.86	507503
2019-03-27	194.73	195.28	190.91	193.34	651403
2019-03-28	194.03	195.83	193.07	195.27	403700
2019-03-29	196.75	197.25	195.26	196.66	557097
2019-04-01	198.17	198.55	197.14	198.03	951285
2019-04-02	198.36	198.36	196.66	197.97	340470
2019-04-03	199.64	200.61	198.85	199.44	439546
2019-04-04	199.62	200.28	197.97	199.53	295371
2019-04-05	200.07	201.62	199.98	201.50	455329
2019-04-08	200.85	201.12	199.32	200.92	367204
2019-04-09	200.04	200.57	198.25	198.58	274608
2019-04-10	199.05	201.41	198.69	201.41	231654
2019-04-11	201.67	201.74	200.60	200.88	649100
2019-04-12	202.34	202.34	200.74	201.20	377858
2019-04-15	201.64	201.91	199.81	200.78	348884
2019-04-16	201.63	201.99	200.33	201.09	765837
2019-04-17	201.91	201.91	196.83	198.07	471086
2019-04-18	198.18	198.74	195.87	198.06	2756998
2019-04-22	197.51	198.48	197.26	198.03	1067793
2019-04-23	198.38	202.10	198.38	201.48	827884
2019-04-24	201.44	203.09	201.09	202.02	326799
2019-04-25	201.14	201.31	199.01	200.76	714345
2019-04-26	200.98	203.27	200.27	202.98	1008017
2019-04-29	203.33	204.53	203.02	203.88	488884
2019-04-30	204.09	204.15	200.79	202.47	514097
2019-05-01	203.08	203.10	200.31	200.31	776292
2019-05-02	200.23	202.32	198.85	201.55	339095
2019-05-03	202.62	205.79	202.42	205.75	455282
2019-05-06	202.14	206.54	201.98	206.14	345585
2019-05-07	204.13	204.94	199.73	201.57	350540
2019-05-08	200.97	202.27	200.29	200.57	443957
2019-05-09	198.61	200.48	196.14	199.84	431320
2019-05-10	198.88	200.28	195.97	199.79	266759
2019-05-13	195.95	196.21	192.39	193.09	460215
2019-05-14	193.43	196.58	193.20	195.69	446616
2019-05-15	194.03	197.21	193.69	196.79	355616
2019-05-16	197.30	199.83	197.30	198.20	376728
2019-05-17	196.57	198.61	194.95	195.32	335791
2019-05-20	193.72	195.10	192.73	193.82	269100
2019-05-21	194.85	197.26	194.85	197.07	438172
2019-05-22	196.22	196.88	194.97	195.44	143969
2019-05-23	193.54	193.54	190.26	191.55	300392
2019-05-24	192.59	193.82	192.01	193.18	330247
2019-05-28	193.67	194.83	192.21	192.32	324820
2019-05-29	191.12	191.44	189.13	190.05	491800
2019-05-30	190.75	191.98	189.00	190.27	337125
2019-05-31	187.74	188.91	186.59	187.57	453322
2019-06-03	187.58	188.83	186.18	187.22	974346
2019-06-04	189.28	192.76	188.89	192.60	700732
2019-06-05	193.41	193.79	190.93	192.90	727126
2019-06-06	192.93	193.04	190.40	192.24	291190
2019-06-07	193.03	194.75	192.84	194.14	165898
2019-06-10	195.04	197.66	195.04	195.52	323802
2019-06-11	197.26	197.49	193.35	194.55	245152
2019-06-12	194.31	195.39	193.61	194.98	258821
2019-06-13	196.29	197.45	195.70	197.36	153856
2019-06-14	197.11	197.11	195.30	195.10	249228
2019-06-17	196.03	198.31	195.99	197.40	650281
2019-06-18	199.07	201.14	198.72	199.52	506490
2019-06-19	199.87	200.70	199.00	200.51	348376
2019-06-20	202.83	203.20	200.41	201.68	281733
2019-06-21	201.28	201.28	199.04	201.08	1486783
2019-06-24	200.37	200.46	196.91	196.91	1303285
2019-06-25	197.37	197.81	195.22	195.46	398519
2019-06-26	196.24	197.10	194.90	194.94	196320
2019-06-27	195.78	199.27	195.78	199.21	892502
2019-06-28	199.72	202.09	199.72	200.87	2762936
2019-07-01	204.26	204.94	201.14	202.34	896708
2019-07-02	202.14	202.32	200.09	201.20	530196
2019-07-03	201.93	203.01	201.39	202.89	666550
2019-07-05	201.81	202.99	200.89	202.84	239663
2019-07-08	202.13	202.31	200.37	200.93	202668
2019-07-09	199.98	201.56	199.93	201.52	524112
2019-07-10	202.61	203.23	200.90	202.19	1722430
2019-07-11	202.42	202.73	200.18	201.15	167982
2019-07-12	201.47	203.31	201.15	202.58	713377
2019-07-15	203.29	203.29	201.62	202.19	348752
2019-07-16	202.21	203.04	201.53	201.90	203953
2019-07-17	201.82	202.09	200.26	200.81	737748
2019-07-18	200.80	202.43	200.58	201.95	1244558
2019-07-19	202.27	202.87	200.47	200.53	165875
2019-07-22	200.99	201.90	200.33	200.56	367233
2019-07-23	201.23	201.43	199.91	201.43	208707
2019-07-24	200.72	204.81	200.64	204.60	476155
2019-07-25	204.42	204.46	201.89	201.96	241187
2019-07-26	202.40	204.90	202.40	204.52	355144
2019-07-29	204.56	204.92	202.21	203.27	376483
2019-07-30	201.76	205.15	201.47	205.08	275221
2019-07-31	205.52	207.20	202.13	203.49	880376
2019-08-01	204.14	206.41	200.74	201.74	386376
2019-08-02	200.73	200.91	197.49	199.17	357559
2019-08-05	195.44	195.66	190.70	193.06	625961
2019-08-06	194.45	195.63	192.83	195.25	296590
2019-08-07	193.54	195.99	192.16	195.60	711694
2019-08-08	196.39	199.87	196.39	199.59	519601
2019-08-09	198.97	199.04	196.33	197.08	469044
2019-08-12	195.97	196.53	193.97	194.50	281568
2019-08-13	193.98	198.48	193.38	197.00	776758
2019-08-14	193.94	194.18	191.16	191.76	600168
2019-08-15	192.23	192.33	190.03	190.86	377437
2019-08-16	192.04	195.25	192.04	194.86	244591
2019-08-19	197.11	197.66	196.33	196.44	417823
2019-08-20	196.20	196.44	195.15	195.38	189485
2019-08-21	197.17	197.59	196.33	197.11	236670
2019-08-22	197.51	197.85	195.06	196.41	448168
2019-08-23	195.24	196.73	189.86	190.52	299588
2019-08-26	192.36	192.69	190.69	192.69	227354
2019-08-27	193.87	194.11	189.65	189.94	337749
2019-08-28	189.64	193.04	188.99	191.97	270364
2019-08-29	194.08	195.43	193.94	195.14	576762
2019-08-30	196.26	196.56	193.52	194.70	400222
2019-09-03	193.03	194.35	190.61	191.35	556862
2019-09-04	193.16	193.52	191.85	192.79	225658
2019-09-05	195.00	197.46	194.17	195.77	451274
2019-09-06	196.12	196.87	194.64	194.83	213081
2019-09-09	195.75	196.41	193.88	195.45	619296
2019-09-10	194.94	197.58	193.16	197.32	593055
2019-09-11	197.94	201.75	197.15	201.33	857544
2019-09-12	201.97	202.75	200.11	201.49	389781
2019-09-13	202.44	203.46	201.38	201.66	622358
2019-09-16	200.67	203.12	200.39	202.14	559245
2019-09-17	201.68	202.46	200.97	202.26	224091
2019-09-18	202.28	202.45	199.04	201.17	558458
2019-09-19	201.49	203.10	200.05	200.22	755254
2019-09-20	200.09	201.13	198.35	199.82	204545
2019-09-23	199.22	200.25	198.71	198.85	216721
2019-09-24	199.25	199.48	194.31	195.23	544264
2019-09-25	194.92	197.14	193.92	196.78	334513
2019-09-26	196.54	196.55	193.76	194.36	437733
2019-09-27	194.91	195.22	191.12	192.02	771340
2019-09-30	192.36	194.01	191.79	192.73	597944
2019-10-01	193.66	195.40	188.37	188.79	860457
2019-10-02	187.55	187.72	185.55	187.49	581906
2019-10-03	186.80	188.99	184.64	188.70	536539
2019-10-04	189.13	190.67	187.92	190.63	613204
2019-10-07	190.10	191.45	189.11	190.12	651975
2019-10-08	188.18	188.79	186.19	186.63	550498
2019-10-09	187.66	188.35	187.20	187.77	314371
2019-10-10	188.02	189.37	187.59	188.21	248749
2019-10-11	190.87	193.85	190.86	191.84	733445
2019-10-14	191.30	191.75	190.57	191.12	196779
2019-10-15	191.76	194.30	191.50	193.79	326716
2019-10-16	193.22	194.22	193.10	193.51	198378
2019-10-17	194.47	196.34	194.40	196.09	634198
2019-10-18	195.38	196.10	193.10	194.66	584500
2019-10-21	196.45	197.59	196.09	196.37	294560
2019-10-22	196.59	197.12	195.66	195.80	215377
2019-10-23	195.81	196.55	195.00	195.64	218171
2019-10-24	196.38	196.38	194.97	195.92	303804
2019-10-25	195.44	197.84	195.44	197.03	173793
2019-10-28	197.89	199.89	197.89	198.99	319174
2019-10-29	198.78	200.49	198.61	199.70	260600
2019-10-30	199.73	199.88	197.94	199.52	245891
2019-10-31	199.14	199.14	196.72	198.51	412583
2019-11-01	199.66	202.18	199.13	201.90	525944
2019-11-04	203.51	203.88	201.84	202.03	532517
2019-11-05	202.90	204.08	202.21	202.61	499891
2019-11-06	202.41	202.44	200.89	201.32	288310
2019-11-07	203.04	203.67	201.21	201.88	583905
2019-11-08	201.15	203.02	200.93	202.79	913429
2019-11-11	201.56	202.84	201.19	202.69	358664
2019-11-12	202.95	204.22	202.38	202.90	388415
2019-11-13	201.52	202.91	200.87	202.48	416481
2019-11-14	202.13	203.34	202.13	202.52	372446
2019-11-15	203.73	204.51	202.92	203.82	708134
2019-11-18	203.57	203.77	202.72	203.60	664996
2019-11-19	204.44	205.81	203.62	205.01	328250
2019-11-20	204.24	205.97	202.65	204.61	872903
2019-11-21	204.85	204.85	202.93	203.47	297625
2019-11-22	204.17	204.34	202.81	203.94	350559
2019-11-25	205.19	209.32	205.19	209.04	656813
2019-11-26	209.33	210.63	209.01	209.75	1146669
2019-11-27	210.63	211.47	210.03	211.41	524759
2019-11-29	210.79	211.34	209.85	209.97	249860
2019-12-02	210.69	210.69	206.97	207.54	914678
2019-12-03	205.72	207.67	205.02	207.55	502395
2019-12-04	208.63	209.35	208.40	209.09	362445
2019-12-05	209.84	210.03	208.24	208.92	1105540
2019-12-06	210.57	211.75	210.57	211.14	656441
2019-12-09	211.17	211.62	210.16	210.29	624471
2019-12-10	210.04	210.95	209.53	210.48	1060058
2019-12-11	210.52	211.03	209.42	210.36	622582
2019-12-12	210.44	213.30	209.69	211.64	931323
2019-12-13	211.65	213.00	210.09	210.44	2220158
2019-12-16	212.31	213.32	211.90	212.16	830448
2019-12-17	212.43	212.61	211.45	212.56	316775
2019-12-18	213.03	213.24	211.93	212.84	367721
2019-12-19	213.24	213.83	212.64	213.68	412010
2019-12-20	214.54	215.06	213.96	214.75	571761
2019-12-23	215.20	215.76	213.92	215.64	512553
2019-12-24	216.07	216.29	215.25	216.19	196426
2019-12-26	216.44	216.73	215.71	216.19	517130
2019-12-27	216.69	216.69	214.26	214.83	650517
2019-12-30	214.81	215.17	212.53	213.85	409035
2019-12-31	213.41	215.00	212.94	214.22	344931
2020-01-02	215.71	215.74	212.35	214.57	778070
2020-01-03	211.76	214.10	211.64	213.50	317667
2020-01-06	211.84	214.26	211.32	214.26	741952
2020-01-07	213.70	214.41	212.60	213.88	397048
2020-01-08	213.78	216.05	213.78	215.15	675073
2020-01-09	216.24	217.20	215.58	215.93	365511
2020-01-10	216.12	216.57	214.58	215.26	375283
2020-01-13	215.69	216.92	214.23	216.77	749623
2020-01-14	216.03	219.39	215.53	217.92	277552
2020-01-15	217.53	220.33	217.53	219.45	997099
2020-01-16	221.03	222.69	220.87	222.59	441975
2020-01-17	223.49	223.72	221.31	221.76	466240
2020-01-21	221.20	221.56	219.80	220.21	616652
2020-01-22	221.00	222.11	220.19	220.48	294441
2020-01-23	219.93	220.91	217.92	220.44	492436
2020-01-24	221.12	221.26	216.07	217.46	698497
2020-01-27	213.73	216.66	213.01	215.43	468479
2020-01-28	216.78	218.36	216.56	217.70	297104
2020-01-29	218.19	218.64	216.79	216.80	273733
2020-01-30	215.24	217.04	213.91	216.36	754889
2020-01-31	215.47	215.85	211.36	211.99	657651
2020-02-03	213.21	215.31	213.21	214.77	564645
2020-02-04	217.45	219.08	217.37	218.66	649516
2020-02-05	220.96	221.55	219.28	221.25	634907
2020-02-06	221.94	222.33	220.93	221.38	318152
2020-02-07	220.58	220.62	218.09	218.81	378495
2020-02-10	218.34	220.97	218.34	220.86	560733
2020-02-11	222.02	223.36	221.12	222.08	371725
2020-02-12	223.27	223.78	222.01	223.67	267524
2020-02-13	222.46	225.05	222.27	224.44	307378
2020-02-14	224.29	224.59	223.03	223.82	266701
2020-02-18	223.24	224.08	222.15	223.74	244905
2020-02-19	224.58	226.23	224.34	225.25	273196
2020-02-20	224.68	225.71	221.64	225.14	465777
2020-02-21	224.27	224.38	221.43	222.19	377490
2020-02-24	215.00	216.75	213.99	215.35	587265
2020-02-25	216.07	217.06	207.30	207.80	711703
2020-02-26	208.70	211.02	205.30	205.99	968903
2020-02-27	201.64	206.67	198.31	198.90	711109
2020-02-28	192.64	197.60	192.17	197.03	1510049
2020-03-02	197.92	202.01	194.40	201.80	766687
2020-03-03	202.04	205.98	195.37	197.75	589934
2020-03-04	201.27	204.62	199.12	204.26	656383
2020-03-05	199.71	201.82	195.77	198.07	478141
2020-03-06	192.00	196.24	189.65	194.37	679657
2020-03-09	179.73	184.58	174.30	177.50	764378
2020-03-10	183.12	183.49	173.50	182.47	942439
2020-03-11	177.96	179.41	168.29	170.68	754452
2020-03-12	158.00	162.47	149.69	151.74	1414422
2020-03-13	159.29	161.76	148.01	160.72	1217431
2020-03-16	142.65	149.82	136.31	140.30	1120041
2020-03-17	140.89	147.81	134.96	146.47	1689968
2020-03-18	137.98	143.96	129.54	135.58	1364965
2020-03-19	133.13	144.86	130.32	142.38	1779686
2020-03-20	144.99	148.90	137.69	138.53	810512
2020-03-23	138.92	140.31	132.35	138.51	1600409
2020-03-24	145.25	152.06	144.98	151.55	1028433
2020-03-25	153.27	158.43	147.94	152.79	559533
2020-03-26	153.88	162.28	153.88	161.54	749249
2020-03-27	155.74	159.65	152.00	155.40	663358
2020-03-30	156.20	159.81	153.59	159.31	552817
2020-03-31	159.17	161.24	155.35	158.17	1089905
2020-04-01	151.60	153.12	146.29	147.42	974308
2020-04-02	146.07	152.08	145.01	149.33	508652
2020-04-03	148.13	149.71	143.26	145.61	1047712
2020-04-06	151.72	158.03	151.72	157.03	698470
2020-04-07	163.10	164.04	156.14	156.77	886812
2020-04-08	159.11	165.04	157.60	163.69	379352
2020-04-09	167.78	171.55	167.32	170.05	600221
2020-04-13	169.04	169.67	164.55	166.54	768567
2020-04-14	170.71	172.98	168.85	171.38	725720
2020-04-15	166.47	167.00	163.59	165.06	554057
2020-04-16	165.66	166.20	161.57	165.12	525040
2020-04-17	171.37	172.52	169.15	171.91	408645
2020-04-20	168.87	173.77	168.39	170.77	412928
2020-04-21	167.24	168.80	164.55	166.14	235206
2020-04-22	169.80	170.48	168.05	169.07	771968
2020-04-23	170.25	174.02	170.03	170.93	363932
2020-04-24	171.94	175.20	170.69	174.31	343805
2020-04-27	176.10	181.59	176.04	180.17	677380
2020-04-28	184.70	185.72	179.10	181.47	391565
2020-04-29	186.10	191.08	184.58	189.41	570052
2020-04-30	185.67	186.48	182.17	182.34	695924
2020-05-01	177.97	179.03	173.05	175.58	608734
2020-05-04	173.69	177.38	172.09	177.24	950200
2020-05-05	180.00	182.91	179.22	180.16	876895
2020-05-06	181.13	182.50	179.07	180.55	384538
2020-05-07	182.70	184.00	181.23	182.90	914353
2020-05-08	186.35	189.20	185.24	188.79	1232455
2020-05-11	186.98	191.58	186.50	190.23	1211687
2020-05-12	190.99	191.36	184.29	184.29	466128
2020-05-13	183.10	184.27	175.50	179.13	887810
2020-05-14	175.46	179.78	171.89	179.66	1228276
2020-05-15	178.21	183.69	177.25	183.36	682220
2020-05-18	190.32	193.48	187.81	192.32	1274305
2020-05-19	191.60	193.65	189.13	189.13	540944
2020-05-20	192.82	195.68	192.23	194.23	693746
2020-05-21	194.17	195.38	191.60	194.39	369027
2020-05-22	194.93	196.12	193.14	195.87	293115
2020-05-26	202.79	202.83	199.26	199.46	483260
2020-05-27	203.05	204.53	195.77	204.13	480446
2020-05-28	205.80	206.25	198.83	199.81	315055
2020-05-29	198.19	199.97	195.91	199.39	420316
2020-06-01	199.98	203.43	199.15	201.86	949832
2020-06-02	202.72	203.54	200.01	203.30	576588
2020-06-03	205.96	208.14	204.87	206.32	321893
2020-06-04	205.35	206.77	203.13	204.72	637563
2020-06-05	211.59	213.53	210.25	210.81	595719
2020-06-08	213.24	214.16	212.29	213.67	316436
2020-06-09	211.11	212.52	209.48	210.70	384728
2020-06-10	210.58	210.87	206.20	207.31	260486
2020-06-11	199.67	200.85	192.47	192.85	637941
2020-06-12	198.76	200.50	190.81	196.19	531647
2020-06-15	190.96	202.79	190.33	201.64	675026
2020-06-16	208.69	208.80	201.27	206.00	361499
2020-06-17	206.62	207.23	203.05	203.69	498465
2020-06-18	201.97	205.65	201.55	203.91	476725
2020-06-19	207.23	207.26	202.00	203.62	287678
2020-06-22	203.05	206.59	201.33	206.35	438945
2020-06-23	209.22	209.76	207.40	207.97	547203
2020-06-24	205.54	206.57	198.94	201.49	446702
2020-06-25	200.43	204.58	198.78	204.38	356192
2020-06-26	203.54	203.79	198.81	199.18	522520
2020-06-29	201.30	204.74	198.40	203.71	187980
2020-06-30	202.77	207.40	202.77	206.87	207550
2020-07-01	207.29	208.58	205.61	206.88	274243
2020-07-02	209.87	210.48	207.33	207.86	276720
2020-07-06	211.80	211.80	208.58	208.96	291514
2020-07-07	207.52	210.64	206.41	206.83	286963
2020-07-08	207.03	209.31	205.42	209.22	260116
2020-07-09	209.63	210.56	203.98	207.13	428613
2020-07-10	207.00	209.14	205.62	208.05	352192
2020-07-13	209.95	212.88	203.76	203.91	239675
2020-07-14	203.52	207.88	201.41	207.82	262046
2020-07-15	212.39	215.07	211.21	214.12	387600
2020-07-16	212.72	212.99	210.50	212.12	255243
2020-07-17	212.60	215.31	211.79	214.19	247907
2020-07-20	213.82	215.76	213.32	215.34	207097
2020-07-21	217.19	218.35	214.73	215.51	519832
2020-07-22	214.64	216.81	214.64	215.65	290422
2020-07-23	215.70	218.89	212.56	214.78	173103
2020-07-24	212.95	213.47	210.20	211.29	300919
2020-07-27	211.70	215.17	211.30	215.17	198121
2020-07-28	214.26	215.50	211.42	211.62	402125
2020-07-29	213.11	215.36	212.73	215.21	294015
2020-07-30	212.73	216.50	212.44	215.86	107986
2020-07-31	215.48	215.63	210.66	214.08	198244
2020-08-03	215.37	219.20	214.66	219.09	480573
2020-08-04	218.76	220.19	217.85	220.04	203469
2020-08-05	222.10	224.06	221.20	223.88	367163
2020-08-06	224.02	224.68	222.60	223.96	240647
2020-08-07	223.35	227.12	223.23	225.85	337684
2020-08-10	226.37	227.73	225.52	226.04	582039
2020-08-11	227.28	227.43	222.47	223.34	452359
2020-08-12	225.33	226.47	224.19	225.08	795445
2020-08-13	224.62	227.75	224.28	226.49	389470
2020-08-14	225.45	225.86	224.05	224.95	196796
2020-08-17	225.34	227.83	225.26	227.44	237388
2020-08-18	227.63	227.72	224.94	226.92	524380
2020-08-19	227.60	229.47	227.19	227.37	300672
2020-08-20	225.56	228.00	225.00	227.11	373811
2020-08-21	226.17	227.12	224.15	225.63	344692
2020-08-24	227.72	227.72	224.39	225.41	297581
2020-08-25	226.01	226.71	224.18	226.54	158605
2020-08-26	226.70	227.21	225.66	225.91	185664
2020-08-27	226.88	226.88	224.00	225.68	115697
2020-08-28	226.37	227.75	225.93	227.66	760056
2020-08-31	227.84	228.15	225.88	226.52	808162
2020-09-01	226.20	229.21	225.70	229.17	546721
2020-09-02	229.90	231.61	226.86	230.98	424214
2020-09-03	229.80	229.80	220.41	221.70	552209
2020-09-04	223.21	223.62	212.59	218.56	383778
2020-09-08	215.89	219.09	212.75	215.35	462903
2020-09-09	217.87	220.57	217.39	219.61	161661
2020-09-10	220.63	222.97	217.05	217.07	315884
2020-09-11	218.58	218.91	213.24	215.43	318501
2020-09-14	217.58	222.23	217.58	221.75	493251
2020-09-15	223.64	224.17	221.89	222.75	251947
2020-09-16	223.66	227.54	223.66	224.49	524774
2020-09-17	221.12	223.68	220.15	222.55	524738
2020-09-18	223.50	225.31	219.17	222.59	202780
2020-09-21	217.91	218.50	214.46	217.20	467796
2020-09-22	217.88	220.11	214.84	219.51	406598
2020-09-23	219.07	219.88	213.04	213.30	629063
2020-09-24	212.74	215.87	210.02	212.73	698385
2020-09-25	211.88	217.25	211.88	216.68	280670
2020-09-28	219.34	221.30	218.56	220.83	186741
2020-09-29	220.72	222.51	219.68	221.07	236114
2020-09-30	221.36	224.40	219.76	221.52	470365
2020-10-01	223.00	225.06	221.52	224.94	426807
2020-10-02	220.87	224.99	220.86	223.89	224034
2020-10-05	226.14	230.93	226.14	230.70	312726
2020-10-06	232.22	235.90	229.72	230.36	419419
2020-10-07	232.83	236.16	232.83	235.23	258938
2020-10-08	237.80	238.09	236.05	237.06	282565
2020-10-09	238.86	239.95	238.05	239.54	246740
2020-10-12	240.47	241.65	239.45	241.03	598109
2020-10-13	239.46	241.85	238.80	241.18	254485
2020-10-14	241.60	242.58	237.90	238.39	221324
2020-10-15	235.52	240.43	234.51	239.86	246572
2020-10-16	240.10	241.31	239.23	239.32	305933
2020-10-19	240.06	241.58	235.52	236.11	1094097
2020-10-20	237.48	238.67	235.12	235.48	362472
2020-10-21	235.83	236.69	232.32	232.48	345563
2020-10-22	233.42	236.11	231.92	235.88	333617
2020-10-23	236.98	237.19	234.32	236.98	463518
2020-10-26	234.14	235.38	229.40	232.35	555661
2020-10-27	232.34	233.83	231.89	232.37	506147
2020-10-28	227.53	228.36	225.22	225.70	487178
2020-10-29	225.24	228.64	224.12	227.47	553749
2020-10-30	226.11	227.34	220.25	223.17	327676
2020-11-02	225.31	227.49	222.83	226.28	221502
2020-11-03	229.70	234.46	229.03	233.10	695159
2020-11-04	231.87	239.74	231.87	237.53	517895
2020-11-05	240.32	244.84	240.23	244.21	608550
2020-11-06	245.00	245.00	242.33	242.62	314300
2020-11-09	254.81	255.50	244.62	244.99	772260
2020-11-10	246.35	248.14	242.63	247.12	656170
2020-11-11	248.72	250.05	247.00	250.03	679735
2020-11-12	248.79	250.33	245.23	247.34	518697
2020-11-13	249.49	251.61	248.94	250.97	546213
2020-11-16	253.95	254.85	251.68	254.36	600967
2020-11-17	252.80	256.26	250.00	255.97	344170
2020-11-18	256.83	257.35	252.19	252.26	356459
2020-11-19	252.24	255.12	251.38	254.70	471271
2020-11-20	253.96	256.74	252.98	256.04	733077
2020-11-23	258.20	261.06	256.53	259.57	324436
2020-11-24	262.51	263.22	259.53	260.97	357726
2020-11-25	260.53	261.95	259.15	261.42	208266
2020-11-27	262.13	264.84	262.13	264.63	309548
2020-11-30	264.56	265.36	259.25	262.59	315973
2020-12-01	265.41	265.44	262.83	263.37	461704
2020-12-02	262.31	263.03	259.93	262.49	479731
2020-12-03	263.18	265.69	262.55	264.05	180574
2020-12-04	265.16	269.26	264.51	269.02	656795
2020-12-07	268.95	271.26	268.95	270.45	350251
2020-12-08	269.14	275.34	269.14	275.17	318773
2020-12-09	276.50	278.10	269.52	271.51	343444
2020-12-10	269.63	276.04	268.79	275.60	276253
2020-12-11	274.52	277.22	271.83	274.34	244584
2020-12-14	277.34	281.22	276.51	276.54	404090
2020-12-15	279.21	282.69	277.39	282.65	649655
2020-12-16	283.30	283.66	280.57	282.20	1430835
2020-12-17	283.78	286.87	283.16	286.87	382150
2020-12-18	287.58	290.25	286.30	287.44	361019
2020-12-21	282.74	289.52	281.80	288.81	667581
2020-12-22	291.05	295.10	290.25	293.97	548730
2020-12-23	296.11	296.61	292.84	294.86	870403
2020-12-24	296.26	296.28	292.97	294.33	200844
2020-12-28	297.58	297.60	291.24	291.43	755012
2020-12-29	292.13	292.57	283.34	284.86	952902
2020-12-30	286.35	289.96	286.00	288.09	510515
2020-12-31	288.25	288.49	284.35	286.70	508633
2021-01-04	288.55	288.92	278.74	282.50	760117
2021-01-05	282.21	286.99	282.21	285.96	640195
2021-01-06	288.28	297.64	287.73	294.19	749910
2021-01-07	296.44	302.54	296.39	301.86	538677
2021-01-08	304.25	307.14	299.00	303.53	374239
2021-01-11	299.56	303.79	298.01	302.66	617696
2021-01-12	303.96	307.38	303.65	307.34	310148
2021-01-13	307.83	308.98	305.13	305.90	475576
2021-01-14	307.96	313.43	307.59	311.78	728798
2021-01-15	308.38	310.78	303.83	307.15	715088
2021-01-19	311.14	313.33	309.50	313.15	635466
2021-01-20	314.86	317.45	313.10	314.55	378179
2021-01-21	315.38	316.00	310.78	312.01	454385
2021-01-22	309.44	316.52	309.00	316.21	518886
2021-01-25	316.02	320.14	310.44	315.82	469810
2021-01-26	317.91	318.24	312.58	312.82	285013
2021-01-27	305.91	311.60	301.45	305.26	763049
2021-01-28	307.75	309.98	303.34	305.27	548936
2021-01-29	305.74	307.45	297.72	300.39	673042
2021-02-01	303.70	309.62	300.57	308.64	382873
2021-02-02	312.58	315.09	310.05	314.42	601948
2021-02-03	315.31	316.88	311.61	314.80	644939
2021-02-04	315.99	321.75	315.99	321.26	585755
2021-02-05	324.54	326.78	322.06	326.68	675241
2021-02-08	329.65	334.52	328.89	334.41	1026953
2021-02-09	334.58	338.80	334.10	336.63	798790
2021-02-10	339.09	339.91	330.29	333.36	719137
2021-02-11	335.77	336.67	328.92	333.47	490312
2021-02-12	332.02	334.68	329.70	333.85	376064
2021-02-16	336.58	337.99	327.87	329.01	538120
2021-02-17	326.18	326.69	320.21	326.01	775500
2021-02-18	322.74	322.74	317.71	320.39	397461
2021-02-19	323.69	329.74	323.35	327.07	499365
2021-02-22	324.40	326.23	319.34	320.04	507069
2021-02-23	314.30	316.97	303.55	315.34	921422
2021-02-24	315.86	323.03	313.55	321.88	469661
2021-02-25	321.01	321.70	307.14	308.24	768677
2021-02-26	309.86	314.64	303.49	309.77	745835
2021-03-01	316.01	321.47	315.57	320.61	755224
2021-03-02	320.11	320.11	312.16	312.31	428971
2021-03-03	312.86	314.57	303.86	304.29	1342472
2021-03-04	302.64	305.00	287.18	292.38	1668577
2021-03-05	296.60	297.37	280.50	297.07	1602486
2021-03-08	298.58	301.98	292.31	293.29	745077
2021-03-09	299.62	305.75	299.48	303.23	821981
2021-03-10	307.06	311.95	306.04	306.90	874276
2021-03-11	311.75	317.06	311.40	316.87	916741
2021-03-12	314.72	317.46	312.54	316.67	637671
2021-03-15	316.64	319.20	315.24	319.01	314280
2021-03-16	318.99	319.07	311.34	314.29	553505
2021-03-17	310.67	317.83	308.36	316.51	408302
2021-03-18	313.33	314.39	303.54	304.24	447169
2021-03-19	304.15	309.86	301.95	308.39	735709
2021-03-22	309.55	311.20	306.58	308.74	433668
2021-03-23	306.64	307.45	297.09	298.58	583361
2021-03-24	302.00	302.41	288.87	288.87	653319
2021-03-25	285.02	295.43	283.34	294.26	820126
2021-03-26	296.45	298.53	291.43	298.12	557096
2021-03-29	296.18	298.58	288.62	289.28	737244
2021-03-30	288.60	294.90	286.54	293.79	770968
2021-03-31	296.26	302.48	296.26	300.74	1097200
2021-04-01	303.76	306.76	303.00	304.97	806176
2021-04-05	308.66	309.62	304.54	307.01	688158
2021-04-06	307.46	309.04	305.50	306.13	865309
2021-04-07	305.83	305.83	298.88	299.89	545379
2021-04-08	301.66	304.18	299.80	303.54	452966
2021-04-09	303.02	303.76	300.68	302.95	694569
2021-04-12	302.80	302.80	298.41	300.70	338048
2021-04-13	300.92	302.68	297.89	302.09	439233
2021-04-14	302.23	308.05	302.23	304.14	652533
2021-04-15	307.07	307.07	303.66	305.73	309227
2021-04-16	307.15	307.15	303.41	305.91	312472
2021-04-19	304.28	304.64	297.95	300.37	390605
2021-04-20	298.99	301.46	292.49	296.05	883265
2021-04-21	295.60	303.71	293.58	303.49	839134
2021-04-22	304.40	308.76	301.73	303.51	254008
2021-04-23	304.91	309.60	304.47	308.53	454382
2021-04-26	310.00	313.97	309.20	313.30	483807
2021-04-27	313.95	314.68	311.98	313.19	241178
2021-04-28	312.00	314.29	309.93	313.00	256836
2021-04-29	315.98	315.98	307.54	310.74	285469
2021-04-30	307.39	310.63	305.19	306.61	366595
2021-05-03	309.02	309.06	304.78	305.37	531545
2021-05-04	302.64	302.64	295.76	298.55	618650
2021-05-05	299.60	299.39	294.52	295.92	306983
2021-05-06	295.72	295.72	289.07	294.46	981021
2021-05-07	295.65	300.49	294.97	298.39	606921
2021-05-10	297.13	297.18	287.83	287.83	568962
2021-05-11	280.56	290.65	278.56	288.45	1292421
2021-05-12	285.62	286.92	278.41	278.74	959768
2021-05-13	280.75	285.79	276.83	281.70	730765
2021-05-14	284.63	290.35	283.90	289.67	781550
2021-05-17	287.57	288.86	284.93	288.33	657591
2021-05-18	288.75	293.00	287.87	288.13	708048
2021-05-19	282.56	286.92	281.63	286.81	870785
2021-05-20	287.12	290.81	285.89	290.30	925139
2021-05-21	293.07	293.75	290.07	290.23	565110
2021-05-24	292.09	293.84	290.75	292.17	466028
2021-05-25	293.20	295.47	290.83	290.92	532091
2021-05-26	291.65	296.37	291.65	295.86	745361
2021-05-27	297.61	298.68	295.52	297.82	487008
2021-05-28	299.92	300.40	297.63	298.14	422423
2021-06-01	299.74	299.82	296.12	298.93	344791
2021-06-02	299.15	299.15	295.37	297.15	336174
2021-06-03	294.97	296.07	291.96	294.42	464233
2021-06-04	295.99	297.31	295.85	296.94	427269
2021-06-07	297.25	302.86	297.24	301.91	547137
2021-06-08	303.56	305.96	300.74	305.14	548197
2021-06-09	306.50	307.00	302.86	303.36	614305
2021-06-10	304.01	304.73	301.21	303.87	381401
2021-06-11	305.51	307.07	304.49	307.07	290246
2021-06-14	307.44	308.87	306.23	307.38	244064
2021-06-15	307.02	307.10	302.91	304.73	344243
2021-06-16	304.32	305.40	300.27	303.76	604726
2021-06-17	303.33	305.14	300.01	303.78	405660
2021-06-18	299.70	302.84	296.95	298.78	332078
2021-06-21	300.52	304.99	297.88	304.12	753739
2021-06-22	303.74	306.28	301.50	305.85	281941
2021-06-23	306.15	308.55	305.75	307.50	424471
2021-06-24	309.61	311.71	309.49	311.53	600687
2021-06-25	312.51	313.68	311.14	312.25	418936
2021-06-28	314.10	314.59	310.89	312.96	572630
2021-06-29	313.66	314.04	311.10	312.10	862459
2021-06-30	311.37	312.80	309.07	311.69	564026
2021-07-01	312.83	314.58	311.30	314.06	406037
2021-07-02	315.48	315.48	310.57	310.97	408563
2021-07-06	311.68	311.68	305.55	307.99	354986
2021-07-07	308.33	309.44	301.93	304.75	448924
2021-07-08	298.42	305.09	295.75	302.48	478272
2021-07-09	305.58	308.36	303.95	308.17	425551
2021-07-12	307.41	308.68	305.26	307.99	338648
2021-07-13	306.41	306.85	302.27	302.39	567197
2021-07-14	304.40	304.90	295.74	296.18	601942
2021-07-15	295.00	296.03	289.00	293.06	724808
2021-07-16	295.53	296.00	289.38	289.89	658206
2021-07-19	284.53	291.53	283.45	287.73	808140
2021-07-20	288.92	297.94	287.33	296.62	645118
2021-07-21	298.37	302.27	297.71	302.26	538727
2021-07-22	301.60	301.89	297.01	298.42	328516
2021-07-23	299.88	300.20	295.89	299.89	418220
2021-07-26	300.28	301.91	297.82	299.00	464348
2021-07-27	297.64	297.81	290.64	294.79	482458
2021-07-28	296.05	302.21	295.36	300.35	889523
2021-07-29	302.39	304.82	301.62	301.88	280700
2021-07-30	300.31	304.00	299.23	300.05	320975
2021-08-02	301.83	303.80	298.81	299.36	439449
2021-08-03	299.99	300.68	295.00	299.36	373658
2021-08-04	297.32	301.21	297.25	297.66	194099
2021-08-05	298.55	303.32	298.55	303.15	328753
2021-08-06	305.06	305.72	301.13	303.03	270053
2021-08-09	302.34	303.41	300.33	302.14	254990
2021-08-10	302.49	303.40	300.31	301.19	581796
2021-08-11	301.45	301.45	296.88	301.19	480045
2021-08-12	300.79	301.06	299.16	300.63	415858
2021-08-13	300.40	300.40	296.68	297.24	477548
2021-08-16	296.04	296.04	292.64	294.01	413183
2021-08-17	291.20	291.91	286.39	290.00	567174
2021-08-18	289.93	292.74	287.79	287.98	371204
2021-08-19	285.14	287.28	283.22	284.40	557406
2021-08-20	284.30	290.14	283.81	289.47	707410
2021-08-23	292.00	296.50	292.00	295.93	751244
2021-08-24	297.40	299.41	296.31	299.22	402021
2021-08-25	299.22	301.77	297.91	300.26	396076
2021-08-26	299.20	301.26	296.48	297.26	414865
2021-08-27	297.88	306.78	297.75	305.77	562517
2021-08-30	306.99	307.03	303.92	304.97	403954
2021-08-31	304.58	306.31	303.50	305.61	292453
2021-09-01	306.56	309.34	304.92	308.35	344756
2021-09-02	309.87	311.84	308.96	311.01	575316
2021-09-03	310.20	311.20	309.21	310.06	398687
2021-09-07	309.62	311.06	307.33	307.48	406905
2021-09-08	306.50	306.50	301.71	303.36	475041
2021-09-09	303.23	307.30	302.51	304.03	331469
2021-09-10	305.80	305.80	300.85	301.26	326848
2021-09-13	303.10	303.10	297.67	301.66	459022
2021-09-14	302.89	302.92	297.11	298.19	372060
2021-09-15	298.39	301.73	296.81	301.36	460531
2021-09-16	301.08	303.27	299.09	302.24	401361
2021-09-17	301.69	303.21	300.04	302.60	394840
2021-09-20	295.71	297.88	290.98	294.62	494677
2021-09-21	297.28	298.07	293.69	296.15	290087
2021-09-22	298.04	302.99	298.04	300.86	588217
2021-09-23	302.98	307.00	301.77	306.19	752786
2021-09-24	303.94	305.55	302.07	304.06	481619
2021-09-27	304.56	307.94	302.76	306.82	419342
2021-09-28	304.50	304.50	297.29	297.71	339362
2021-09-29	299.38	299.60	295.43	296.04	361922
2021-09-30	297.94	298.88	293.51	293.59	673039
2021-10-01	295.45	299.30	291.04	297.68	1136774
2021-10-04	296.77	296.77	291.14	292.61	563827
2021-10-05	293.88	297.65	293.00	294.29	565674
2021-10-06	291.15	293.72	289.49	293.12	302305
2021-10-07	295.24	300.63	295.24	298.07	484969
2021-10-08	298.38	298.71	294.10	294.58	357609
2021-10-11	294.29	296.95	292.50	292.71	197337
2021-10-12	293.82	296.24	293.63	295.02	234316
2021-10-13	296.03	297.16	293.88	297.16	440754
2021-10-14	300.27	302.46	299.81	301.60	402457
2021-10-15	305.30	305.30	300.40	300.53	410157
2021-10-18	298.50	300.93	298.14	300.62	218081
2021-10-19	301.70	304.24	301.03	302.53	311841
2021-10-20	302.85	304.88	301.90	303.45	336932
2021-10-21	302.97	306.42	302.97	305.16	314914
2021-10-22	304.68	305.32	301.73	303.93	218858
2021-10-25	304.45	307.83	304.02	307.25	373891
2021-10-26	307.54	309.36	305.04	305.41	374542
2021-10-27	304.60	305.24	299.85	300.01	290752
2021-10-28	302.00	307.11	301.95	307.03	478100
2021-10-29	305.98	308.10	305.89	307.42	316646
2021-11-01	309.31	316.05	308.76	315.43	503135
2021-11-02	316.26	316.68	313.58	315.71	359704
2021-11-03	315.08	322.71	315.08	321.41	643689
2021-11-04	322.70	325.88	321.54	323.11	538801
2021-11-05	326.01	328.43	323.21	325.73	404662
2021-11-08	328.04	329.88	326.50	327.35	348925
2021-11-09	326.98	327.82	323.08	325.76	428468
2021-11-10	323.53	325.59	316.85	318.76	341054
2021-11-11	319.95	322.55	319.67	321.26	384203
2021-11-12	321.98	323.09	321.15	322.43	333128
2021-11-15	323.74	324.07	318.65	320.00	410728
2021-11-16	318.65	321.65	317.53	321.35	178926
2021-11-17	320.14	320.46	316.16	317.16	358265
2021-11-18	318.85	318.85	312.82	315.16	396341
2021-11-19	313.77	315.80	312.14	312.65	270860
2021-11-22	314.24	315.28	307.78	308.37	368001
2021-11-23	307.59	309.76	301.72	306.21	1628040
2021-11-24	303.88	308.26	301.91	307.83	429796
2021-11-26	299.51	302.30	293.21	296.88	1297681
2021-11-29	301.58	302.70	294.89	296.90	1033376
2021-11-30	295.13	296.99	287.85	292.09	732625
2021-12-01	297.85	299.49	284.07	284.36	812443
2021-12-02	285.27	292.26	283.74	291.30	907388
2021-12-03	293.13	293.13	280.75	283.43	687978
2021-12-06	285.30	290.34	279.81	288.38	880617
2021-12-07	293.43	300.67	293.34	298.01	929942
2021-12-08	298.16	301.64	295.68	300.54	1319755
2021-12-09	298.57	300.37	291.71	292.05	738793
2021-12-10	294.19	295.93	288.71	290.05	986415
2021-12-13	288.85	289.83	283.41	285.57	945539
2021-12-14	283.00	286.28	280.13	282.27	1636337
2021-12-15	282.15	288.89	277.99	288.56	1025375
2021-12-16	290.69	291.17	278.62	280.02	1611278
2021-12-17	278.97	286.72	275.91	284.38	1366094
2021-12-20	279.69	281.85	276.41	280.53	1339604
2021-12-21	283.23	289.13	282.79	288.95	993267
2021-12-22	288.19	291.39	286.88	291.29	664558
2021-12-23	292.53	295.34	290.89	294.40	581063
2021-12-27	294.52	296.87	292.45	296.80	657400
2021-12-28	296.46	298.61	293.28	293.70	664536
2021-12-29	293.67	294.69	291.44	293.79	660904
2021-12-30	293.91	298.07	293.54	294.36	622899
2021-12-31	293.71	296.12	293.05	293.05	617154
2022-01-03	294.48	297.94	291.94	296.68	718183
2022-01-04	297.62	298.16	290.68	293.75	839944
2022-01-05	293.14	294.24	280.71	280.95	832408
2022-01-06	281.26	284.60	277.16	281.32	872372
2022-01-07	280.93	284.32	276.01	276.12	1008760
2022-01-10	273.68	275.25	267.91	275.08	2226606
2022-01-11	275.35	279.46	272.15	279.00	1209265
2022-01-12	281.03	282.34	274.46	276.09	873124
2022-01-13	277.57	278.73	270.63	271.19	958176
2022-01-14	268.65	271.25	265.13	270.61	888816
2022-01-18	267.36	267.36	260.18	260.68	1029969
2022-01-19	262.09	263.48	256.42	256.66	1076476
2022-01-20	258.28	263.89	251.65	252.13	1184209
2022-01-21	250.10	255.00	246.38	246.38	1190210
2022-01-24	241.97	254.69	237.84	254.19	1511994
2022-01-25	249.64	252.31	243.82	247.75	1602918
2022-01-26	252.60	255.11	241.25	243.77	1113523
2022-01-27	246.41	248.35	236.81	237.49	761424
2022-01-28	238.14	243.69	233.36	243.45	1477765
2022-01-31	242.79	254.14	242.79	253.73	1432534
2022-02-01	255.07	257.37	249.69	257.08	1145557
2022-02-02	258.03	258.15	251.16	253.73	830382
2022-02-03	249.42	252.59	246.73	247.36	1111334
2022-02-04	246.80	251.62	244.44	249.71	755694
2022-02-07	249.63	253.80	248.93	251.07	685760
2022-02-08	250.75	256.52	250.15	256.05	735547
2022-02-09	259.10	262.79	258.79	262.64	996306
2022-02-10	257.38	266.07	256.21	258.09	1251597
2022-02-11	258.44	261.35	251.37	253.36	924640
2022-02-14	253.76	257.34	251.07	252.79	613047
2022-02-15	256.56	261.30	256.23	260.97	750296
2022-02-16	259.18	261.50	256.52	260.45	446237
2022-02-17	257.98	258.43	251.63	252.27	745319
2022-02-18	251.31	253.97	247.85	248.78	977320
2022-02-22	247.06	250.78	243.73	245.16	1098658
2022-02-23	247.25	248.22	239.02	239.30	890658
2022-02-24	232.15	249.47	231.35	249.05	1105506
2022-02-25	249.91	254.24	246.13	253.96	896765
2022-02-28	251.79	257.23	251.58	255.13	798420
2022-03-01	254.19	255.71	248.38	250.35	900304
2022-03-02	252.33	256.88	251.02	255.64	536738
2022-03-03	257.14	257.14	248.68	250.30	825667
2022-03-04	247.75	250.15	243.36	244.95	918939
2022-03-07	245.68	246.71	237.72	237.91	1529108
2022-03-08	237.96	245.85	236.38	239.43	674347
2022-03-09	244.25	249.14	243.48	248.15	748428
2022-03-10	243.88	246.93	242.10	246.62	979642
2022-03-11	248.18	248.93	240.57	240.66	618980
2022-03-14	241.25	241.43	232.80	234.10	1271106
2022-03-15	235.12	239.29	234.24	239.22	940065
2022-03-16	242.20	249.28	240.76	249.28	774396
2022-03-17	247.57	254.99	246.89	254.80	879530
2022-03-18	254.15	259.73	253.84	259.05	1041086
2022-03-21	258.67	259.34	253.33	255.05	846194
2022-03-22	256.22	259.95	255.85	258.87	794952
2022-03-23	256.75	258.74	253.35	253.45	653180
2022-03-24	254.39	257.07	251.72	256.82	485228
2022-03-25	257.22	257.36	252.54	254.89	1023921
2022-03-28	254.54	256.06	251.04	256.00	949803
2022-03-29	258.98	265.24	258.26	264.27	1180206
2022-03-30	263.56	264.61	257.43	258.80	803630
2022-03-31	258.30	260.38	255.75	255.75	698147
2022-04-01	257.33	259.41	255.76	258.82	534697
2022-04-04	259.75	261.48	258.44	261.13	770246
2022-04-05	260.89	262.30	253.47	254.23	506402
2022-04-06	251.36	251.50	246.91	249.45	551809
2022-04-07	249.13	251.44	244.79	248.69	488039
2022-04-08	248.35	249.27	245.42	245.66	392354
2022-04-11	244.21	247.24	242.67	243.82	864255
2022-04-12	247.14	251.12	243.28	244.49	652789
2022-04-13	244.77	250.16	244.77	249.24	334384
2022-04-14	249.75	250.57	245.22	245.32	542117
2022-04-18	244.35	245.25	240.76	242.17	621271
2022-04-19	242.31	249.17	242.31	248.03	830476
2022-04-20	249.73	250.78	247.39	247.89	453553
2022-04-21	250.71	251.79	240.18	241.17	671504
2022-04-22	239.84	241.26	234.09	234.71	837494
2022-04-25	232.22	238.05	231.76	237.97	908766
2022-04-26	235.60	235.97	228.39	228.63	1030384
2022-04-27	229.25	231.66	226.55	227.46	855627
2022-04-28	230.10	232.74	224.03	231.20	783010
2022-04-29	229.63	233.93	223.95	224.59	790209
2022-05-02	224.34	228.81	222.16	228.60	1204086
2022-05-03	228.66	230.34	226.32	229.19	984132
2022-05-04	229.61	235.97	224.19	235.41	823746
2022-05-05	232.64	232.64	220.80	223.77	898881
2022-05-06	222.94	223.28	216.18	218.69	888406
2022-05-09	214.79	216.06	206.37	207.58	1382072
2022-05-10	212.03	213.73	203.69	208.66	1329320
2022-05-11	208.16	212.04	200.90	201.28	1543165
2022-05-12	199.69	207.81	199.13	205.26	1420622
2022-05-13	208.92	215.82	208.67	214.01	901331
2022-05-16	213.01	215.16	210.87	211.39	655978
2022-05-17	215.28	218.45	213.13	218.40	570710
2022-05-18	215.01	216.29	207.96	209.49	795536
2022-05-19	207.75	214.03	207.75	211.15	779686
2022-05-20	213.95	214.46	204.89	210.99	755952
2022-05-23	213.30	213.32	208.82	212.33	490615
2022-05-24	210.14	210.14	204.27	207.30	711188
2022-05-25	206.38	212.79	205.95	211.50	899125
2022-05-26	212.83	218.14	212.33	216.91	1426793
2022-05-27	218.46	223.72	218.32	223.67	639389
2022-05-31	222.70	223.19	218.81	220.47	1016142
2022-06-01	221.55	222.71	215.67	218.48	603040
2022-06-02	218.67	225.45	218.20	225.36	679724
2022-06-03	223.17	224.29	221.21	223.01	739146
2022-06-06	225.50	225.96	221.80	223.29	600454
2022-06-07	220.69	227.18	220.53	227.03	526090
2022-06-08	225.67	227.68	223.18	223.97	861376
2022-06-09	222.52	223.53	218.81	218.95	999856
2022-06-10	214.56	216.34	210.97	212.12	1031326
2022-06-13	205.23	207.20	200.04	201.46	1441456
2022-06-14	202.19	202.64	198.76	200.77	1055067
2022-06-15	202.98	207.07	200.07	204.26	690383
2022-06-16	199.19	199.52	192.88	194.20	608299
2022-06-17	195.65	199.56	195.38	197.51	1062482
2022-06-21	200.52	203.41	199.62	200.87	1179070
2022-06-22	198.13	203.46	198.00	201.60	1184352
2022-06-23	202.49	207.55	201.51	207.15	876830
2022-06-24	208.85	214.68	208.44	213.99	1155870
2022-06-27	215.18	216.11	212.32	214.76	743699
2022-06-28	215.98	217.34	209.99	210.20	627268
2022-06-29	210.13	210.13	205.92	208.29	671156
2022-06-30	204.94	208.70	202.98	206.31	773876
2022-07-01	205.94	208.81	203.83	208.15	509538
2022-07-05	204.72	210.87	202.81	210.67	703706
2022-07-06	210.72	212.30	207.42	209.56	491742
2022-07-07	211.29	216.21	210.73	215.85	897455
2022-07-08	214.95	217.91	213.27	216.33	725706
2022-07-11	214.15	215.26	210.54	211.05	470453
2022-07-12	210.52	212.48	208.14	209.56	505447
2022-07-13	205.90	211.16	205.90	209.68	602092
2022-07-14	206.32	208.32	203.97	207.83	475604
2022-07-15	210.96	212.06	207.25	211.90	655518
2022-07-18	214.17	215.89	210.00	210.68	617614
2022-07-19	213.70	218.61	213.57	218.48	604217
2022-07-20	218.67	222.99	218.37	222.44	698020
2022-07-21	221.42	224.49	220.01	224.43	547022
2022-07-22	224.86	225.06	218.47	220.07	552799
2022-07-25	220.60	221.27	218.10	220.94	314251
2022-07-26	220.18	220.36	217.80	219.08	496083
2022-07-27	220.66	225.41	219.96	224.44	604403
2022-07-28	225.27	228.16	222.33	227.89	1423568
2022-07-29	228.27	230.17	226.60	229.61	749064
2022-08-01	227.74	231.08	225.75	229.33	733806
2022-08-02	228.37	232.40	227.63	230.24	740993
2022-08-03	232.19	234.78	231.14	234.09	514179
2022-08-04	234.39	234.77	232.49	234.08	446979
2022-08-05	231.46	236.58	231.16	236.41	486806
2022-08-08	238.03	241.51	237.68	239.05	1133245
2022-08-09	237.82	237.82	233.35	234.54	380561
2022-08-10	239.50	242.47	238.63	242.22	779510
2022-08-11	244.33	247.26	242.17	242.47	555698
2022-08-12	243.84	247.77	243.02	247.77	502970
2022-08-15	245.64	248.98	244.95	248.43	743493
2022-08-16	247.35	248.89	245.35	247.71	612852
2022-08-17	245.00	245.85	241.89	243.61	279110
2022-08-18	243.77	246.25	242.83	245.84	323295
2022-08-19	242.85	243.25	239.40	240.30	550735
2022-08-22	236.44	237.75	234.74	235.68	731110
2022-08-23	235.87	238.86	235.51	236.46	444199
2022-08-24	236.67	240.07	235.49	239.00	315706
2022-08-25	240.13	242.64	239.84	242.51	384026
2022-08-26	242.79	242.79	233.64	234.06	669288
2022-08-29	231.20	234.35	230.65	232.03	693359
2022-08-30	232.99	233.02	227.07	228.62	639034
2022-08-31	229.51	230.34	227.10	227.63	959222
2022-09-01	225.02	225.05	220.63	224.45	677994
2022-09-02	227.22	227.68	221.48	222.60	474462
2022-09-06	223.74	223.74	219.68	221.02	554989
2022-09-07	220.33	226.56	220.33	226.18	498903
2022-09-08	224.30	228.73	223.20	228.69	437793
2022-09-09	230.73	233.54	230.67	233.35	623260
2022-09-12	234.45	236.01	233.62	235.97	487373
2022-09-13	229.30	230.88	225.67	226.39	572416
2022-09-14	226.92	228.59	224.91	227.98	377376
2022-09-15	226.43	229.87	224.56	225.70	406376
2022-09-16	222.90	222.95	219.24	221.20	804323
2022-09-19	218.83	223.09	218.83	222.79	668993
2022-09-20	220.77	220.93	218.00	219.54	804235
2022-09-21	221.22	223.90	216.49	216.66	352509
2022-09-22	215.74	216.62	210.06	211.02	876185
2022-09-23	208.00	208.09	202.96	205.20	853173
2022-09-26	204.34	208.99	202.21	202.93	589225
2022-09-27	205.60	207.99	202.83	204.81	501317
2022-09-28	206.37	213.31	205.77	212.08	654427
2022-09-29	209.21	209.48	204.83	208.05	464651
2022-09-30	207.40	212.57	206.39	206.59	503169
2022-10-03	209.36	213.52	207.04	212.34	413878
2022-10-04	216.41	220.57	216.41	220.41	1214899
2022-10-05	217.27	220.26	214.87	219.26	452361
2022-10-06	218.53	221.67	217.53	218.36	724789
2022-10-07	215.97	216.27	210.22	211.15	375732
2022-10-10	212.04	212.04	207.80	209.48	392275
2022-10-11	208.56	212.09	204.98	208.92	588702
2022-10-12	209.40	209.40	205.66	207.95	536058
2022-10-13	203.97	213.55	201.72	212.41	730822
2022-10-14	213.80	215.37	205.68	205.84	947952
2022-10-17	210.29	213.59	210.03	212.84	492653
2022-10-18	217.38	219.87	213.70	215.41	494260
2022-10-19	213.42	214.43	209.39	211.18	355426
2022-10-20	211.52	214.71	208.44	209.31	282005
2022-10-21	209.62	214.15	207.82	213.71	437789
2022-10-24	214.34	214.84	210.85	213.98	493454
2022-10-25	214.44	221.42	214.44	220.51	581173
2022-10-26	221.28	226.48	220.72	221.65	539363
2022-10-27	223.97	225.65	220.75	220.96	838380
2022-10-28	221.93	226.25	220.53	225.82	1303254
2022-10-31	224.94	227.60	224.05	226.26	962128
2022-11-01	229.30	229.50	225.73	226.70	358837
2022-11-02	225.54	227.94	218.23	218.35	361526
2022-11-03	215.30	219.45	214.39	217.28	352520
2022-11-04	220.33	220.38	214.40	218.43	397969
2022-11-07	219.75	220.69	216.93	219.53	862500
2022-11-08	220.77	222.81	217.12	219.82	542824
2022-11-09	217.41	218.00	212.43	212.74	622958
2022-11-10	222.57	226.74	221.67	226.44	812076
2022-11-11	227.50	231.48	227.20	228.95	726463
2022-11-14	228.03	230.14	226.01	226.61	391757
2022-11-15	230.91	232.85	228.90	230.52	472727
2022-11-16	229.45	229.56	225.71	226.41	369756
2022-11-17	222.31	224.66	221.62	223.92	503493
2022-11-18	227.61	227.61	224.11	225.21	342605
2022-11-21	224.14	224.46	222.06	223.54	424419
2022-11-22	224.82	226.10	222.01	225.90	855134
2022-11-23	225.60	227.89	224.80	227.00	267756
2022-11-25	226.85	228.08	225.92	227.10	131031
2022-11-28	225.89	226.94	222.14	222.63	621114
2022-11-29	222.64	224.65	222.64	222.78	334246
2022-11-30	223.63	229.76	221.14	229.47	497244
2022-12-01	230.69	231.90	228.29	229.46	726095
2022-12-02	226.95	232.14	226.46	231.03	332327
2022-12-05	229.50	229.89	223.69	224.66	633351
2022-12-06	224.53	224.57	218.86	220.07	1009822
2022-12-07	220.10	222.06	219.18	219.93	731492
2022-12-08	220.92	224.03	219.96	221.64	711546
2022-12-09	220.50	221.64	218.44	218.47	628649
2022-12-12	219.06	222.06	218.02	221.36	634080
2022-12-13	227.54	230.24	222.27	224.06	937638
2022-12-14	223.83	226.06	220.89	222.76	1064235
2022-12-15	219.70	220.38	215.90	216.48	549110
2022-12-16	213.73	215.93	212.91	215.18	559666
2022-12-19	215.23	215.91	210.92	211.57	815925
2022-12-20	210.59	214.42	210.53	213.13	496663
2022-12-21	215.08	217.92	214.27	216.94	675242
2022-12-22	214.94	215.12	210.20	213.69	513586
2022-12-23	213.46	214.66	211.78	214.19	310703
2022-12-27	214.37	214.37	211.60	212.21	577248
2022-12-28	212.12	213.52	208.72	209.10	570557
2022-12-29	210.84	215.56	210.40	214.95	753207
2022-12-30	212.83	214.82	211.95	214.52	443005
2023-01-03	216.21	218.03	210.83	212.65	538642
2023-01-04	214.15	216.52	213.65	215.07	340170
2023-01-05	213.52	214.25	210.90	212.51	418455
2023-01-06	214.74	218.01	212.19	217.63	513761
2023-01-09	219.31	221.43	218.32	218.69	555100
2023-01-10	218.09	222.28	218.00	222.26	303065
2023-01-11	222.82	224.91	222.27	224.86	349697
2023-01-12	225.62	228.88	223.03	228.88	632784
2023-01-13	227.00	230.88	226.95	230.72	575985
2023-01-17	230.16	231.65	229.67	230.50	644250
2023-01-18	231.44	233.92	227.16	227.16	726360
2023-01-19	225.32	226.53	223.17	224.38	736213
2023-01-20	225.20	228.38	223.53	228.34	569796
2023-01-23	228.78	232.59	228.04	231.99	735459
2023-01-24	230.62	232.28	230.07	230.99	326222
2023-01-25	228.52	231.56	226.74	231.48	207751
2023-01-26	233.23	234.52	230.38	233.03	236092
2023-01-27	232.04	235.12	231.91	234.15	374454
2023-01-30	231.81	234.08	230.30	230.37	1040538
2023-01-31	231.40	235.97	231.22	235.96	384405
2023-02-01	235.88	242.28	234.33	240.06	398344
2023-02-02	242.39	246.39	241.92	245.01	606363
2023-02-03	241.46	246.09	241.30	242.66	413429
2023-02-06	240.50	241.70	238.15	239.03	307730
2023-02-07	238.24	241.80	235.82	241.37	360861
2023-02-08	239.73	241.21	237.21	237.67	364275
2023-02-09	239.85	241.52	233.97	234.40	357482
2023-02-10	233.32	235.28	232.76	234.66	304037
2023-02-13	235.04	238.10	233.41	237.69	324069
2023-02-14	236.08	239.80	234.66	238.08	303862
2023-02-15	236.00	240.83	235.51	240.74	258315
2023-02-16	238.21	241.36	237.24	238.04	428397
2023-02-17	237.47	238.91	235.93	238.65	483273
2023-02-21	235.47	236.12	231.14	231.24	619235
2023-02-22	232.21	233.41	230.05	232.11	404849
2023-02-23	234.02	235.30	230.58	233.95	293792
2023-02-24	230.54	232.18	229.62	231.87	315997
2023-02-27	234.00	235.43	232.22	232.96	656023
2023-02-28	233.16	235.43	232.40	233.06	243386
2023-03-01	232.75	235.17	232.49	234.02	288610
2023-03-02	232.13	235.29	231.10	234.71	304153
2023-03-03	235.43	238.68	234.24	238.36	452656
2023-03-06	238.54	238.54	234.14	235.09	419706
2023-03-07	235.43	235.91	232.42	232.84	285112
2023-03-08	232.77	234.04	230.85	232.81	185157
2023-03-09	232.67	234.08	226.88	227.00	277366
2023-03-10	225.92	225.92	217.92	219.80	1000217
2023-03-13	215.81	221.31	214.89	217.74	639477
2023-03-14	222.82	224.45	219.52	222.38	543598
2023-03-15	216.74	218.57	214.45	218.32	428437
2023-03-16	215.72	222.65	215.01	221.51	1311864
2023-03-17	219.35	220.47	215.74	216.57	651760
2023-03-20	218.14	220.91	217.51	219.29	332021
2023-03-21	222.46	224.94	222.27	223.13	399790
2023-03-22	223.06	224.23	217.13	216.67	421246
2023-03-23	218.23	221.59	214.62	216.53	488804
2023-03-24	214.75	218.16	213.33	217.81	326555
2023-03-27	220.23	221.50	218.40	220.30	218039
2023-03-28	220.00	221.17	219.01	219.92	230585
2023-03-29	223.03	223.03	220.78	222.48	292127
2023-03-30	224.07	225.06	221.74	222.55	733743
2023-03-31	223.98	227.31	223.98	226.82	634528
2023-04-03	227.69	228.49	224.47	227.51	312202
2023-04-04	228.13	228.13	222.53	223.55	441843
2023-04-05	222.34	222.65	219.38	220.84	284052
2023-04-06	220.69	221.52	219.28	220.99	351941
2023-04-10	219.82	223.75	219.70	223.62	315425
2023-04-11	224.55	226.57	224.26	225.55	275609
2023-04-12	227.04	227.82	223.76	224.01	350386
2023-04-13	224.76	227.94	224.48	227.17	888720
2023-04-14	227.11	228.50	223.90	225.56	247478
2023-04-17	226.10	228.43	226.10	228.31	702788
2023-04-18	229.61	229.73	226.69	228.07	906204
2023-04-19	226.41	228.32	225.83	227.67	202408
2023-04-20	225.76	228.09	225.38	226.85	226807
2023-04-21	226.90	228.21	225.53	227.74	235372
2023-04-24	227.33	228.58	226.17	227.52	350939
2023-04-25	225.55	225.83	221.99	221.99	235649
2023-04-26	221.70	222.51	219.48	219.97	296302
2023-04-27	220.52	222.47	219.00	222.17	285724
2023-04-28	222.05	224.77	221.63	224.20	271394
2023-05-01	224.05	227.11	223.69	225.06	175603
2023-05-02	224.12	224.12	218.77	220.94	937826
2023-05-03	221.59	226.31	221.59	222.41	249705
2023-05-04	221.42	221.43	218.00	219.80	245903
2023-05-05	223.00	225.43	222.47	224.77	298820
2023-05-08	225.46	226.02	223.21	224.38	207602
2023-05-09	222.92	224.67	222.39	223.85	192544
2023-05-10	226.78	226.78	223.47	225.63	289170
2023-05-11	224.07	224.73	222.38	223.46	178618
2023-05-12	224.14	225.18	221.77	223.05	302366
2023-05-15	223.70	226.80	222.96	225.82	132687
2023-05-16	224.34	224.34	222.38	222.82	249549
2023-05-17	223.43	227.08	222.09	226.60	501046
2023-05-18	225.91	228.60	225.45	228.13	361639
2023-05-19	230.64	230.64	226.33	227.29	336236
2023-05-22	227.83	230.81	227.41	229.90	345152
2023-05-23	229.35	232.15	227.72	227.94	330262
2023-05-24	226.32	226.72	224.53	225.84	345542
2023-05-25	226.03	226.03	222.92	224.68	234300
2023-05-26	224.71	227.71	224.62	227.24	202174
2023-05-30	227.79	229.00	225.30	226.11	404701
2023-05-31	225.00	226.55	222.48	224.58	387505
2023-06-01	224.70	227.76	223.29	227.11	313730
2023-06-02	229.61	234.25	228.83	234.07	462009
2023-06-05	232.50	233.01	230.20	234.07	346264
2023-06-06	230.96	237.76	230.83	236.62	258924
2023-06-07	238.12	241.40	238.12	240.07	608440
2023-06-08	239.91	240.43	237.82	239.66	497705
2023-06-09	239.91	240.27	237.42	237.95	411874
2023-06-12	238.50	240.47	237.32	239.58	252787
2023-06-13	240.85	243.25	240.78	242.40	579127
2023-06-14	242.63	243.78	237.94	239.76	284742
2023-06-15	238.49	241.96	238.49	241.70	264048
2023-06-16	242.59	243.28	238.79	240.01	392910
2023-06-20	238.73	239.70	237.32	239.24	276967
2023-06-21	238.14	240.49	237.56	239.04	240102
2023-06-22	237.98	238.52	236.27	237.67	230193
2023-06-23	234.86	236.77	233.67	233.78	445949
2023-06-26	233.57	236.57	233.03	233.37	310467
2023-06-27	233.82	237.45	233.45	236.68	250252
2023-06-28	236.40	238.41	235.40	238.24	275559
2023-06-29	238.34	241.68	238.29	240.86	284524
2023-06-30	243.25	244.16	242.27	242.66	294654
2023-07-03	242.54	243.71	241.91	242.89	104369
2023-07-05	241.74	241.74	239.49	239.66	436294
2023-07-06	236.72	237.47	233.77	236.13	498105
2023-07-07	236.76	240.25	236.76	238.19	324511
2023-07-10	237.64	242.84	237.59	242.77	317242
2023-07-11	243.77	245.15	242.34	244.96	373256
2023-07-12	248.77	248.77	246.41	247.01	328041
2023-07-13	248.23	249.88	247.50	249.50	343759
2023-07-14	249.53	249.64	246.28	247.77	896063
2023-07-17	247.45	251.70	247.38	250.74	1069747
2023-07-18	250.60	253.32	250.30	253.03	577166
2023-07-19	254.00	255.10	251.85	252.52	820723
2023-07-20	252.65	252.70	249.50	250.12	308502
2023-07-21	251.85	251.90	249.01	249.36	660796
2023-07-24	249.35	251.33	248.29	249.04	286549
2023-07-25	248.54	251.15	248.54	249.81	600724
2023-07-26	249.30	251.65	249.08	250.61	284245
2023-07-27	252.21	252.48	246.56	247.43	634000
2023-07-28	250.17	251.18	249.59	250.79	292695
2023-07-31	251.74	254.06	251.57	254.04	470559
2023-08-01	252.67	252.69	250.37	252.61	372939
2023-08-02	249.95	250.11	247.01	248.28	712646
2023-08-03	247.28	248.84	246.07	247.44	651560
2023-08-04	247.97	249.14	245.57	246.42	708170
2023-08-07	246.65	246.86	243.96	245.56	394886
2023-08-08	243.08	244.01	241.25	243.86	485467
2023-08-09	243.64	243.64	240.14	241.16	590553
2023-08-10	241.95	244.54	239.51	240.53	714366
2023-08-11	239.21	241.38	239.02	240.84	470887
2023-08-14	239.74	241.31	238.26	241.21	532778
2023-08-15	240.26	240.32	238.41	238.90	457793
2023-08-16	238.53	239.44	235.53	235.56	436881
2023-08-17	235.90	236.29	231.68	231.86	953377
2023-08-18	229.74	234.19	229.65	233.34	536461
2023-08-21	233.36	234.35	232.02	233.68	525707
2023-08-22	234.89	235.58	233.01	233.96	501884
2023-08-23	234.04	237.20	233.69	236.45	496762
2023-08-24	236.24	236.64	232.62	232.87	694125
2023-08-25	233.43	235.22	230.74	234.27	450407
2023-08-28	235.03	237.22	235.03	235.67	287725
2023-08-29	235.23	239.68	234.40	239.41	510528
2023-08-30	238.84	241.97	238.84	241.09	334438
2023-08-31	241.28	242.68	240.51	240.67	283961
2023-09-01	242.52	244.09	241.78	242.73	345876
2023-09-05	241.24	241.49	238.12	238.25	426137
2023-09-06	238.71	239.95	236.46	238.13	256047
2023-09-07	236.25	236.72	234.11	235.60	421229
2023-09-08	235.53	236.23	234.29	234.48	288545
2023-09-11	235.73	236.50	234.93	235.04	465563
2023-09-12	234.33	236.15	234.21	234.59	256880
2023-09-13	234.59	235.14	232.20	232.91	664465
2023-09-14	234.39	236.13	233.76	235.50	502351
2023-09-15	234.68	234.68	231.71	232.49	764526
2023-09-18	232.40	232.70	231.30	231.40	325740
2023-09-19	231.42	232.02	229.43	230.19	389108
2023-09-20	231.29	232.22	227.71	227.84	488952
2023-09-21	225.74	225.89	223.92	223.99	688949
2023-09-22	224.53	225.69	223.38	223.46	838696
2023-09-25	222.22	224.75	221.99	223.65	504924
2023-09-26	222.62	224.37	221.05	221.24	713112
2023-09-27	222.38	224.56	221.45	223.46	871711
2023-09-28	223.14	226.96	223.14	225.68	459611
2023-09-29	227.32	227.71	223.62	224.15	715903
2023-10-02	223.52	224.20	220.40	221.43	939197
2023-10-03	220.07	220.80	216.63	217.62	1191089
2023-10-04	217.39	218.43	215.24	217.93	663829
2023-10-05	217.28	218.77	216.05	217.82	685682
2023-10-06	216.27	221.33	215.81	220.43	823287
2023-10-09	218.71	221.73	218.40	221.25	444826
2023-10-10	221.68	225.39	221.60	223.84	577175
2023-10-11	224.04	225.02	221.07	222.57	535142
2023-10-12	223.28	223.28	216.26	217.33	347519
2023-10-13	217.56	217.71	214.42	215.33	328926
2023-10-16	217.04	219.38	216.32	218.96	892699
2023-10-17	217.30	223.04	217.30	221.20	454632
2023-10-18	219.48	219.48	216.05	216.41	412835
2023-10-19	216.20	217.30	212.62	213.06	506878
2023-10-20	213.22	213.23	210.05	210.26	344956
2023-10-23	209.01	211.31	207.56	208.58	604809
2023-10-24	210.20	212.28	209.63	211.03	455009
2023-10-25	209.12	209.12	206.48	206.52	252913
2023-10-26	207.20	208.54	205.25	206.18	606922
2023-10-27	207.10	207.31	203.61	204.07	1056162
2023-10-30	206.06	206.98	203.42	204.83	520799
2023-10-31	205.17	207.48	204.49	206.99	486929
2023-11-01	206.72	207.72	204.77	207.61	464245
2023-11-02	210.40	211.94	209.26	211.78	910704
2023-11-03	215.02	219.04	215.02	217.68	954130
2023-11-06	217.67	218.14	214.11	215.20	1683960
2023-11-07	214.17	216.52	213.64	215.66	325700
2023-11-08	215.38	215.98	212.57	213.20	427679
2023-11-09	214.51	214.66	209.54	209.91	440865
2023-11-10	211.02	213.18	209.46	212.55	764067
2023-11-13	211.56	213.38	210.43	212.84	328218
2023-11-14	219.14	223.94	218.91	223.91	1098300
2023-11-15	224.10	228.39	223.87	224.11	734996
2023-11-16	223.13	223.60	219.77	220.74	726316
2023-11-17	222.88	223.88	222.02	223.60	491884
2023-11-20	223.77	225.75	223.10	225.30	642445
2023-11-21	223.82	224.35	222.38	222.57	414245
2023-11-22	224.11	225.93	223.30	224.17	559914
2023-11-24	223.70	226.13	223.70	225.62	151668
2023-11-27	224.57	225.58	223.28	225.10	382408
2023-11-28	224.62	225.55	223.13	223.74	478227
2023-11-29	225.79	228.51	224.60	225.04	581757
2023-11-30	226.23	226.93	224.95	225.84	384663
2023-12-01	225.63	232.09	224.36	231.77	552655
2023-12-04	230.79	234.21	230.67	234.11	628492
2023-12-05	232.76	232.94	230.75	231.29	604439
2023-12-06	233.09	235.08	230.60	230.73	903870
2023-12-07	231.18	232.24	229.84	232.05	665436
2023-12-08	232.09	235.00	231.30	233.80	683494
2023-12-11	233.60	234.99	232.95	234.54	866728
2023-12-12	234.41	236.00	232.59	235.27	308955
2023-12-13	235.61	242.81	233.75	242.70	602266
2023-12-14	247.06	250.13	245.93	248.60	1391939
2023-12-15	249.35	249.97	245.54	247.03	774667
2023-12-18	247.36	249.15	246.08	247.08	732013
2023-12-19	248.88	251.91	248.88	251.00	532149
2023-12-20	250.36	252.91	245.24	245.43	587390
2023-12-21	248.94	250.30	247.46	250.20	662497
2023-12-22	251.50	253.99	251.04	252.73	671542
2023-12-26	253.69	256.58	253.24	255.97	571476
2023-12-27	256.44	258.11	255.60	257.57	578288
2023-12-28	256.88	257.94	255.59	256.28	339839
2023-12-29	256.13	256.55	252.22	252.22	551771
2024-01-02	249.94	253.07	248.37	249.85	695782
2024-01-03	246.83	247.58	242.19	242.76	552383
2024-01-04	242.38	244.14	242.21	242.81	516247
2024-01-05	240.87	244.13	240.76	241.56	596990
2024-01-08	241.63	247.60	240.89	247.50	559318
2024-01-09	244.66	246.54	243.26	245.54	646359
2024-01-10	245.44	245.90	243.02	245.63	431522
2024-01-11	244.85	245.64	240.82	243.79	776326
2024-01-12	245.99	247.74	242.59	243.19	397339
2024-01-16	241.03	242.64	239.93	241.25	604145
2024-01-17	238.20	239.81	237.03	239.50	396141
2024-01-18	241.23	241.61	237.66	240.68	339648
2024-01-19	241.48	243.43	239.14	242.93	361824
2024-01-22	245.05	248.45	245.05	248.03	798852
2024-01-23	250.18	250.48	246.17	247.69	788326
2024-01-24	250.84	251.01	245.25	245.48	638308
2024-01-25	248.24	249.66	245.42	247.09	665735
2024-01-26	248.14	249.42	246.51	246.79	482737
2024-01-29	246.95	252.23	246.20	252.23	514280
2024-01-30	251.19	251.21	248.57	249.43	611293
2024-01-31	249.01	251.33	243.97	244.37	410469
2024-02-01	246.21	249.01	243.79	248.88	647275
2024-02-02	246.57	249.17	244.95	248.04	454178
2024-02-05	246.11	246.60	242.63	245.14	726705
2024-02-06	244.93	247.79	244.10	247.72	425344
2024-02-07	248.49	248.93	246.16	247.66	418393
2024-02-08	247.88	252.28	247.31	252.05	343387
2024-02-09	253.69	257.34	252.97	257.02	584965
2024-02-12	258.01	262.03	258.01	261.12	503326
2024-02-13	252.09	254.90	248.91	250.81	1435285
2024-02-14	255.08	258.02	253.56	257.61	617884
2024-02-15	259.48	264.03	259.39	263.53	598750
2024-02-16	261.28	262.42	259.22	259.44	777633
2024-02-20	256.11	256.76	253.82	255.44	690514
2024-02-21	253.25	254.12	251.18	253.06	747185
2024-02-22	255.34	258.15	254.98	257.40	889158
2024-02-23	257.45	259.05	255.83	257.65	1049083
2024-02-26	257.48	260.95	257.19	260.41	514935
2024-02-27	263.03	265.10	262.22	264.71	825081
2024-02-28	262.84	264.42	261.89	262.77	730631
2024-02-29	266.64	267.36	262.26	263.99	614972
2024-03-01	265.00	268.14	264.06	267.59	675418
2024-03-04	270.07	270.99	268.29	268.74	510484
2024-03-05	266.20	267.60	263.12	264.21	503796
2024-03-06	268.20	268.44	265.20	266.90	600662
2024-03-07	268.73	270.11	268.17	269.22	666682
2024-03-08	271.55	273.76	267.21	268.52	710243
2024-03-11	267.74	268.60	265.22	265.73	451283
2024-03-12	266.20	267.24	263.90	266.50	579807
2024-03-13	266.32	268.46	266.32	267.59	681774
2024-03-14	267.42	267.42	260.25	262.79	778428
2024-03-15	261.24	263.49	261.15	262.58	454104
2024-03-18	263.80	264.08	260.39	260.62	422224
2024-03-19	258.52	262.03	257.59	261.29	583181
2024-03-20	260.59	266.52	259.84	265.27	381702
2024-03-21	267.10	269.89	267.06	268.18	626481
2024-03-22	267.89	268.48	265.03	265.08	365549
2024-03-25	265.79	267.59	265.62	265.74	359839
2024-03-26	268.22	268.78	265.50	265.63	257483
2024-03-27	268.30	270.77	266.39	270.77	321365
2024-03-28	271.47	273.11	270.67	270.80	448061
2024-04-01	271.31	271.31	267.96	268.70	565600
2024-04-02	265.00	265.02	261.98	263.38	448909
2024-04-03	262.15	265.95	261.51	265.08	462482
2024-04-04	268.13	268.51	261.24	261.67	240913
2024-04-05	261.29	264.51	260.57	262.74	478421
2024-04-08	264.87	265.30	262.61	264.08	654608
2024-04-09	264.84	265.41	262.14	264.77	493180
2024-04-10	258.16	260.79	256.77	258.86	906094
2024-04-11	259.99	261.62	258.27	260.85	467016
2024-04-12	259.32	259.89	253.99	255.36	564596
2024-04-15	256.24	257.12	250.10	251.04	543351
2024-04-16	249.65	252.49	248.50	251.24	415457
2024-04-17	252.53	253.03	248.00	248.02	444545
2024-04-18	248.94	251.25	246.55	246.94	363798
2024-04-19	245.60	248.04	242.92	245.29	1526648
2024-04-22	246.36	249.04	244.74	247.92	330387
2024-04-23	248.13	253.48	248.09	252.37	389219
2024-04-24	253.14	253.65	249.74	251.27	284490
2024-04-25	247.78	250.33	246.41	249.86	237855
2024-04-26	251.07	253.76	250.16	253.09	259417
2024-04-29	254.17	256.08	253.98	255.74	337352
2024-04-30	253.12	254.02	250.12	250.32	260712
2024-05-01	249.62	255.23	247.87	249.58	283837
2024-05-02	253.03	254.45	249.41	254.34	329248
2024-05-03	258.60	259.53	255.92	256.87	266006
2024-05-06	259.05	261.18	259.05	261.01	245415
2024-05-07	261.69	263.48	260.90	262.30	147789
2024-05-08	259.34	260.81	259.08	260.10	289182
2024-05-09	260.19	262.17	259.42	261.92	282521
2024-05-10	263.15	263.33	259.41	259.92	274212
2024-05-13	262.34	262.80	260.45	260.53	255079
2024-05-14	262.76	264.16	262.31	263.49	472044
2024-05-15	267.08	268.06	265.10	267.96	224271
2024-05-16	267.75	267.75	265.43	265.43	235266
2024-05-17	266.45	266.45	263.94	265.15	510935
2024-05-20	265.56	267.61	264.95	267.35	242733
2024-05-21	266.35	267.25	265.97	266.77	247093
2024-05-22	265.98	267.09	263.70	264.76	225049
2024-05-23	266.92	266.92	259.67	261.10	364395
2024-05-24	263.13	264.67	261.93	264.39	216442
2024-05-28	266.79	266.79	262.85	264.56	225057
2024-05-29	261.12	261.99	260.66	261.10	191011
2024-05-30	262.50	264.20	261.60	262.74	239926
2024-05-31	263.81	265.40	260.00	263.62	551099
2024-06-03	266.00	266.23	260.25	262.77	619774
2024-06-04	261.10	261.60	259.08	259.33	190000
2024-06-05	261.15	264.64	260.15	264.49	186215
2024-06-06	263.57	264.31	261.73	262.42	214149
2024-06-07	259.97	262.06	258.64	259.40	137843
2024-06-10	257.56	261.31	256.84	260.76	176561
2024-06-11	258.62	260.42	256.90	260.02	117232
2024-06-12	266.62	268.50	263.25	264.14	345174
2024-06-13	263.57	263.84	260.34	262.07	253999
2024-06-14	259.31	259.60	256.86	258.17	431043
2024-06-17	257.56	261.35	256.47	260.21	349376
2024-06-18	260.20	262.21	260.02	261.17	541517
2024-06-20	261.04	262.70	258.26	259.37	232617
2024-06-21	259.11	260.39	257.36	260.22	239209
2024-06-24	260.22	262.31	259.89	260.18	274029
2024-06-25	260.31	260.58	258.93	260.34	347142
2024-06-26	259.00	260.41	258.30	259.46	226371
2024-06-27	260.34	263.11	259.70	263.01	220619
2024-06-28	264.41	265.71	260.88	262.53	603153
2024-07-01	263.41	263.61	259.82	260.65	249902
2024-07-02	260.94	261.80	259.94	261.23	218004
2024-07-03	261.78	262.85	260.82	261.16	139650
2024-07-05	260.82	261.63	259.09	261.37	303346
2024-07-08	263.10	264.58	262.54	263.17	299497
2024-07-09	263.06	263.13	260.91	261.74	289000
2024-07-10	262.72	263.97	261.46	263.97	342094
2024-07-11	268.97	272.85	268.36	272.47	796580
2024-07-12	274.98	277.91	274.62	275.88	845550
2024-07-15	278.02	282.46	277.23	281.21	826132
2024-07-16	283.45	290.26	283.45	289.78	740588
2024-07-17	286.70	291.61	284.18	284.59	494282
2024-07-18	283.85	287.61	277.24	278.52	493597
2024-07-19	279.06	279.32	276.02	277.24	654418
2024-07-22	278.50	282.30	276.07	281.73	487217
2024-07-23	280.82	286.12	280.57	284.69	349329
2024-07-24	282.54	285.69	277.67	278.04	530656
2024-07-25	278.51	285.03	277.75	280.10	618946
2024-07-26	284.79	287.12	282.26	284.97	403228
2024-07-29	285.60	287.20	280.88	282.17	364165
2024-07-30	283.77	285.96	280.31	282.43	424912
2024-07-31	284.39	290.33	282.10	283.96	343114
2024-08-01	284.03	285.60	273.19	275.15	763802
2024-08-02	265.37	267.12	262.55	265.14	647905
2024-08-05	250.03	260.28	248.19	257.11	654132
2024-08-06	259.17	264.31	256.32	260.74	898804
2024-08-07	265.08	265.08	255.83	256.40	568532
2024-08-08	259.87	263.59	257.86	263.19	491258
2024-08-09	263.87	264.80	261.97	263.74	368960
2024-08-12	264.26	264.51	260.95	262.29	268551
2024-08-13	264.32	267.05	262.85	266.49	978360
2024-08-14	267.67	267.73	263.61	264.60	384610
2024-08-15	270.54	272.90	269.05	271.59	585398
2024-08-16	271.18	273.57	270.45	271.90	283774
2024-08-19	272.03	275.49	272.03	275.42	537214
2024-08-20	275.00	275.38	271.55	272.64	304576
2024-08-21	274.58	276.94	272.82	276.68	413147
2024-08-22	277.27	277.88	273.17	273.63	246774
2024-08-23	275.92	282.04	275.27	281.22	548661
2024-08-26	283.22	283.73	280.86	281.21	260314
2024-08-27	279.50	280.30	278.30	279.49	225832
2024-08-28	278.29	279.58	275.76	276.80	393008
2024-08-29	278.92	282.15	277.29	279.05	244562
2024-08-30	280.20	281.34	277.42	280.81	327452
2024-09-03	279.20	280.41	270.61	271.10	352099
2024-09-04	269.67	273.74	268.40	271.16	193975
2024-09-05	271.24	271.92	268.00	269.28	314933
2024-09-06	269.82	271.10	262.78	263.74	283553
2024-09-09	265.07	267.92	264.15	265.75	369524
2024-09-10	265.81	266.72	262.24	265.21	254385
2024-09-11	264.03	267.47	260.90	267.13	194920
2024-09-12	268.55	272.17	266.49	270.52	299973
2024-09-13	273.87	277.93	273.36	277.23	263773
2024-09-16	277.79	278.96	275.94	277.63	517568
2024-09-17	279.70	282.60	278.29	279.68	703757
2024-09-18	279.06	286.52	278.36	279.68	598551
2024-09-19	286.43	287.49	283.03	285.77	715581
2024-09-20	285.91	285.91	283.24	284.01	369614
2024-09-23	285.31	285.90	281.74	282.78	269408
2024-09-24	283.58	283.94	280.71	283.03	242341
2024-09-25	283.53	283.53	280.01	280.38	176007
2024-09-26	283.66	284.53	280.62	281.72	419769
2024-09-27	284.56	286.28	282.55	283.42	340848
2024-09-30	282.65	285.07	281.15	284.00	448479
2024-10-01	283.08	283.08	278.12	280.28	306424
2024-10-02	279.21	281.52	277.95	280.77	248302
2024-10-03	278.63	280.47	277.00	278.19	225680
2024-10-04	282.43	283.58	280.22	282.87	217483
2024-10-07	282.51	282.51	278.50	280.17	214992
2024-10-08	280.33	282.36	280.00	281.48	235195
2024-10-09	281.29	283.67	280.47	282.18	186537
2024-10-10	278.64	280.22	276.95	280.08	202522
2024-10-11	280.07	286.48	280.07	286.28	194253
2024-10-14	286.59	288.70	285.55	288.50	181235
2024-10-15	288.06	290.63	286.53	287.99	328545
2024-10-16	290.71	292.93	289.61	292.71	294453
2024-10-17	293.05	293.17	290.41	291.42	547151
2024-10-18	292.12	292.73	290.42	290.57	172435
2024-10-21	290.55	290.55	286.20	287.56	216701
2024-10-22	286.43	286.83	284.94	285.77	463991
2024-10-23	284.63	285.35	280.33	282.66	470869
2024-10-24	284.34	285.36	281.80	283.16	512066
2024-10-25	285.01	286.52	282.32	282.87	574874
2024-10-28	285.42	288.07	285.42	287.34	293528
2024-10-29	285.12	286.83	283.97	286.83	339948
2024-10-30	286.00	289.08	285.19	285.37	348628
2024-10-31	285.46	285.88	280.38	280.44	347869
2024-11-01	282.99	285.54	282.53	283.59	447269
2024-11-04	282.59	287.15	281.85	284.87	291434
2024-11-05	283.98	290.42	283.53	290.33	473423
2024-11-06	304.41	310.00	300.59	305.86	843031
2024-11-07	305.96	308.62	305.34	306.89	1052769
2024-11-08	306.55	309.77	305.67	309.71	315924
2024-11-11	312.98	314.34	311.33	313.62	376370
2024-11-12	311.16	313.76	306.94	308.15	370066
2024-11-13	310.46	311.67	304.71	304.90	398936
2024-11-14	306.01	306.38	298.94	299.60	521655
2024-11-15	299.95	300.22	293.00	293.95	427028
2024-11-18	294.92	296.71	293.10	294.39	286710
2024-11-19	291.44	298.89	291.44	298.79	229793
2024-11-20	298.50	299.39	295.42	299.39	371057
2024-11-21	300.92	306.21	299.50	304.85	431039
2024-11-22	306.09	310.78	305.95	310.24	254331
2024-11-25	313.98	317.62	313.15	314.56	352111
2024-11-26	313.72	314.30	311.24	312.74	522269
2024-11-27	314.54	316.24	311.65	313.05	275261
2024-11-29	314.88	316.24	314.48	315.36	220019
2024-12-02	315.59	315.87	312.96	314.49	315049
2024-12-03	314.44	314.87	311.87	312.71	236710
2024-12-04	313.61	316.00	312.76	314.84	350774
2024-12-05	314.60	314.64	310.11	310.39	345370
2024-12-06	312.35	314.16	312.22	313.01	228362
2024-12-09	314.82	315.23	309.36	309.89	475898
2024-12-10	309.89	310.73	307.38	307.79	257502
2024-12-11	310.79	311.58	308.36	309.51	279328
2024-12-12	308.58	309.41	304.63	304.91	353695
2024-12-13	304.69	305.75	301.59	303.12	304277
2024-12-16	302.60	307.61	302.26	305.21	485331
2024-12-17	303.42	304.79	300.65	301.73	284795
2024-12-18	303.56	304.55	285.83	289.01	586419
2024-12-19	291.92	293.13	286.71	287.90	727008
2024-12-20	286.01	294.06	285.18	290.85	730079
2024-12-23	291.08	291.28	287.06	289.81	272226
2024-12-24	290.84	292.78	288.48	292.69	179111
2024-12-26	291.00	296.64	290.27	296.17	286664
2024-12-27	294.52	295.04	288.17	290.94	610529
2024-12-30	288.52	289.79	284.20	288.33	366624
2024-12-31	290.19	291.21	287.03	287.82	234024
2025-01-02	290.04	292.69	286.70	288.80	300530
2025-01-03	290.04	294.95	290.04	294.78	238385
2025-01-06	296.79	297.95	294.67	295.17	451650
2025-01-07	296.95	298.17	290.51	293.02	236241
2025-01-08	290.68	291.54	287.11	291.25	290939
2025-01-10	285.97	286.33	282.99	284.84	452083
2025-01-13	281.16	284.68	279.54	284.37	587902
2025-01-14	288.21	288.82	283.75	286.70	259212
2025-01-15	294.34	294.75	291.44	292.61	432532
2025-01-16	292.86	294.44	291.21	293.41	453424
2025-01-17	296.71	296.76	294.02	294.66	332445
2025-01-21	297.41	301.93	296.41	301.78	424567
2025-01-22	301.23	302.85	300.22	300.98	210709
2025-01-23	298.94	302.92	297.94	302.92	284756
2025-01-24	302.21	303.28	300.04	300.73	285125
2025-01-27	295.68	299.50	292.52	294.78	952392
2025-01-28	295.64	297.67	293.92	296.57	126756
2025-01-29	297.12	298.60	294.31	296.18	349824
2025-01-30	298.70	301.53	297.75	299.67	387945
2025-01-31	300.15	302.14	295.77	296.91	311928
2025-02-03	288.92	295.52	288.87	294.01	316706
2025-02-04	293.80	298.12	293.64	297.55	180343
2025-02-05	298.98	301.87	298.23	301.21	187146
2025-02-06	302.54	302.70	297.68	299.53	263781
2025-02-07	300.04	301.32	295.46	296.20	229163
2025-02-10	297.77	298.37	296.25	297.57	195244
2025-02-11	295.00	295.65	293.10	293.74	296749
2025-02-12	289.44	293.05	288.65	292.13	318700
2025-02-13	294.21	295.88	292.11	295.67	190238
2025-02-14	296.69	297.43	294.54	295.57	132350
2025-02-18	295.90	298.06	295.03	297.31	426993
2025-02-19	295.45	297.88	295.03	296.62	289647
2025-02-20	296.51	296.85	291.90	293.76	271707
2025-02-21	295.68	295.68	282.73	283.19	688785
2025-02-24	283.99	283.99	278.06	280.50	287269
2025-02-25	279.84	281.28	275.10	278.21	275613
2025-02-26	280.10	283.40	278.55	279.30	375884
2025-02-27	280.04	280.15	273.23	273.56	232545
2025-02-28	271.84	276.85	270.72	276.80	400510
2025-03-03	277.90	278.83	265.92	267.60	1656385
2025-03-04	263.74	270.09	260.24	265.67	632791
2025-03-05	265.45	269.42	263.93	268.98	394069
2025-03-06	264.95	268.43	261.96	263.23	519102
2025-03-07	262.47	265.87	257.86	264.30	538065
2025-03-10	260.84	262.27	254.58	257.55	650666
2025-03-11	257.61	261.76	254.73	258.62	561357
2025-03-12	262.09	262.78	257.16	259.08	420894

Explore More About IWO

Coins representing dividend payouts and trends

IWO 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

IWO 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

IWO 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